Date,Open,High,Low,Close,Volume,OpenInt
2013-06-03,40.031,40.031,39.063,39.198,18387,0
2013-06-04,39.745,39.787,39.366,39.492,4947,0
2013-06-05,39.61,39.61,38.987,39.198,14995,0
2013-06-06,39.787,39.787,39.072,39.181,25012,0
2013-06-07,39.281,39.281,39.198,39.198,6911,0
2013-06-10,39.281,39.281,38.86,39.13,13673,0
2013-06-11,38.776,39.366,38.776,39.198,26209,0
2013-06-12,39.361,39.405,38.826,39.405,9209,0
2013-06-13,39.743,39.743,39.378,39.386,2231,0
2013-06-14,39.574,39.574,38.774,39.395,5466,0
2013-06-17,39.786,39.786,39.293,39.31,7526,0
2013-06-18,39.319,39.319,39.106,39.284,44677,0
2013-06-19,39.106,39.319,39.106,39.191,5304,0
2013-06-20,39.149,39.149,39.063,39.063,1176,0
2013-06-21,39.139,39.139,38.936,38.936,3173,0
2013-06-24,38.85,38.85,38.722,38.722,2379,0
2013-06-25,38.552,38.552,35.668,37.107,10328,0
2013-06-26,37.199,37.403,36.936,37.275,11661,0
2013-06-27,38.552,38.552,37.446,37.446,2480,0
2013-06-28,38.392,39.328,38.392,39.328,2290,0
2013-07-01,38.74,38.74,38.289,38.298,769,0
2013-07-02,38.093,38.22,38.085,38.085,1469,0
2013-07-03,38.17,38.213,38.17,38.17,1762,0
2013-07-05,38.085,38.213,37.872,38.213,2707,0
2013-07-08,38.255,38.255,38.213,38.213,531,0
2013-07-09,38.22,38.22,38.042,38.11,3642,0
2013-07-10,38.051,38.118,37.616,37.872,3922,0
2013-07-11,38.128,38.17,37.872,37.872,2249,0
2013-07-12,37.872,38.305,37.829,37.872,3085,0
2013-07-15,38.637,38.637,38.067,38.128,4110,0
2013-07-16,38.128,38.128,38.11,38.118,5146,0
2013-07-17,38.085,38.17,38.076,38.128,5345,0
2013-07-18,37.915,38.162,37.915,38.11,5599,0
2013-07-19,38.128,38.128,38.085,38.128,3936,0
2013-07-22,38.128,38.17,37.872,38.11,10193,0
2013-07-23,37.939,38.118,37.939,38.042,8160,0
2013-07-24,38.629,38.629,37.957,38,3486,0
2013-07-25,38.085,38.085,37.915,37.948,2080,0
2013-07-26,37.896,37.915,37.701,37.701,2700,0
2013-07-29,37.659,37.82,37.317,37.317,5384,0
2013-07-30,37.616,37.659,37.446,37.446,3894,0
2013-07-31,37.531,37.872,37.446,37.522,65187,0
2013-08-01,37.811,38.272,37.786,37.838,6405,0
2013-08-02,37.863,37.889,37.786,37.795,2749,0
2013-08-05,37.786,37.829,37.769,37.795,6567,0
2013-08-06,38.255,38.255,37.838,37.854,2568,0
2013-08-07,38.17,38.17,37.889,38,4482,0
2013-08-08,37.966,38.17,37.915,37.973,2174,0
2013-08-09,38.204,38.28,38.051,38.28,4055,0
2013-08-12,38.272,38.552,38.272,38.298,4247,0
2013-08-13,38.544,38.544,38.128,38.213,6520,0
2013-08-14,38.213,38.298,38.128,38.213,5011,0
2013-08-15,38.255,38.255,37.251,38.213,5902,0
2013-08-16,38.213,38.228,37.531,37.549,3570,0
2013-08-19,37.829,37.829,34.051,37.497,3098,0
2013-08-20,37.446,38.247,37.361,38.128,2709,0
2013-08-21,37.795,38.128,37.028,37.387,4554,0
2013-08-22,37.872,37.872,37.872,37.872,119,0
2013-08-23,37.872,38.128,37.583,38.128,4279,0
2013-08-26,37.872,37.957,37.684,37.872,2881,0
2013-08-27,37.939,38.085,37.701,37.701,3913,0
2013-08-28,38.042,38.042,38.042,38.042,587,0
2013-08-29,37.872,37.872,37.872,37.872,749,0
2013-08-30,39.171,39.171,39.136,39.136,457,0
2013-09-03,38.255,38.298,37.915,38.128,50987,0
2013-09-04,38.255,38.255,37.446,37.915,21370,0
2013-09-05,37.957,38,37.896,37.896,8753,0
2013-09-06,38.162,38.162,37.957,38.11,5334,0
2013-09-09,38.118,39.897,38.085,38.637,11016,0
2013-09-10,38.722,39.063,38.722,39.054,5252,0
2013-09-11,39.198,39.268,38.524,38.916,6633,0
2013-09-12,38.944,38.944,38.542,38.916,3123,0
2013-09-13,38.874,38.874,38.744,38.744,856,0
2013-09-16,38.874,38.961,38.744,38.744,7555,0
2013-09-17,38.744,38.744,38.533,38.744,3500,0
2013-09-18,38.577,38.953,38.358,38.953,5950,0
2013-09-19,38.996,39.215,38.593,39.049,6065,0
2013-09-20,39.067,39.215,38.961,39.049,3878,0
2013-09-23,39.18,39.215,38.969,39.18,5739,0
2013-09-24,38.366,39.198,36.773,38.874,4603,0
2013-09-25,38.533,39.083,38.524,39.049,5472,0
2013-09-26,39.171,39.171,38.524,39.092,6031,0
2013-09-27,38.744,39.049,38.744,39.049,2016,0
2013-09-30,39.049,39.127,38.91,39.127,1929,0
2013-10-01,39.127,39.162,38.744,38.744,9207,0
2013-10-02,38.813,38.874,38.813,38.831,3770,0
2013-10-03,38.803,38.803,38.533,38.744,2513,0
2013-10-04,38.787,38.787,38.734,38.787,7909,0
2013-10-07,38.769,38.769,38.681,38.734,7915,0
2013-10-08,38.778,38.778,38.656,38.699,5864,0
2013-10-09,38.656,38.744,38.656,38.656,2970,0
2013-10-10,38.691,38.744,38.611,38.699,34783,0
2013-10-11,38.699,38.699,38.656,38.681,5217,0
2013-10-14,38.656,38.699,38.629,38.646,9965,0
2013-10-15,38.656,38.699,38.611,38.611,16205,0
2013-10-16,38.656,38.656,38.568,38.577,30210,0
2013-10-17,38.611,38.656,38.611,38.637,34933,0
2013-10-18,38.656,40.581,38.656,40.581,116422,0
2013-10-21,40.493,40.757,40.101,40.45,18435,0
2013-10-22,40.844,40.844,40.02,40.625,42908,0
2013-10-23,40.625,40.844,40.283,40.538,8453,0
2013-10-24,40.581,40.713,40.274,40.625,11409,0
2013-10-25,40.625,40.651,40.362,40.493,12139,0
2013-10-28,40.45,40.844,40.424,40.844,35589,0
2013-10-29,41.133,41.343,40.713,41.15,24212,0
2013-10-30,41.579,41.588,41.29,41.588,4021,0
2013-10-31,41.588,42.963,41.579,41.851,16447,0
2013-11-01,41.851,42.027,41.596,41.807,8107,0
2013-11-04,41.588,41.939,41.422,41.746,6047,0
2013-11-05,42.027,42.359,41.588,42.034,29500,0
2013-11-06,42.272,42.454,41.596,42.332,5322,0
2013-11-07,42.411,42.454,41.807,41.947,11377,0
2013-11-08,42.027,42.28,41.807,42.219,3922,0
2013-11-11,42.244,42.674,42.244,42.507,26232,0
2013-11-12,42.429,42.656,42.069,42.385,15602,0
2013-11-13,42.114,42.288,42.027,42.288,11183,0
2013-11-14,42.683,42.683,42.027,42.157,5220,0
2013-11-15,42.244,42.63,42.244,42.613,2444,0
2013-11-18,42.64,42.901,42.166,42.437,6821,0
2013-11-19,42.464,42.613,42.027,42.219,10250,0
2013-11-20,42.542,42.542,41.754,41.833,15730,0
2013-11-21,41.939,42.017,41.904,41.939,5471,0
2013-11-22,41.939,42.017,41.675,41.86,7108,0
2013-11-25,41.955,42.017,41.763,41.763,6589,0
2013-11-26,42.017,42.027,41.851,42.027,17695,0
2013-11-27,42.201,42.814,42.027,42.464,14046,0
2013-11-29,42.901,42.901,42.192,42.297,2330,0
2013-12-02,42.473,42.473,41.807,42.42,27009,0
2013-12-03,42.464,42.552,41.763,41.763,4259,0
2013-12-04,42.376,42.464,42.027,42.464,10239,0
2013-12-05,42.131,42.464,42.043,42.114,6973,0
2013-12-06,42.121,42.324,41.807,41.895,9794,0
2013-12-09,42.209,42.42,41.606,42.174,9783,0
2013-12-10,42.174,42.307,41.754,41.772,9782,0
2013-12-11,42.348,42.384,42.114,42.257,6396,0
2013-12-12,42.257,42.32,42.257,42.284,5239,0
2013-12-13,42.284,42.284,41.987,42.284,1113,0
2013-12-16,42.608,42.608,42.051,42.051,2165,0
2013-12-17,42.257,42.303,41.997,42.303,4199,0
2013-12-18,41.997,42.338,41.808,42.257,4996,0
2013-12-19,41.898,42.374,41.898,42.248,4312,0
2013-12-20,42.482,42.482,42.212,42.212,1737,0
2013-12-23,42.257,42.474,42.167,42.303,7620,0
2013-12-24,42.303,42.303,42.176,42.303,1851,0
2013-12-26,42.303,42.41,42.222,42.257,2299,0
2013-12-27,42.176,42.303,42.041,42.257,4138,0
2013-12-30,42.303,42.474,42.222,42.329,12434,0
2013-12-31,42.474,42.474,42.212,42.212,8614,0
2014-01-02,42.257,42.474,41.808,42.474,13751,0
2014-01-03,42.231,42.474,42.231,42.455,15508,0
2014-01-06,42.42,42.42,41.934,42.293,9558,0
2014-01-07,42.437,42.437,42.248,42.392,7323,0
2014-01-08,42.267,42.348,42.06,42.222,11845,0
2014-01-09,42.276,42.392,42.167,42.257,9654,0
2014-01-10,42.32,42.474,42.248,42.474,23862,0
2014-01-13,42.474,42.519,42.329,42.519,8086,0
2014-01-14,42.474,43.147,42.474,43.147,5646,0
2014-01-15,43.157,43.373,42.626,43.111,10803,0
2014-01-16,42.743,43.849,42.717,43.849,19736,0
2014-01-17,43.157,44.055,43.157,43.714,17547,0
2014-01-21,44.047,44.055,43.606,43.857,11123,0
2014-01-22,43.615,43.966,43.157,43.165,9925,0
2014-01-23,43.876,43.876,43.381,43.426,10457,0
2014-01-24,43.696,43.696,43.111,43.111,9914,0
2014-01-27,43.687,43.687,42.717,43.022,6288,0
2014-01-28,42.734,43.606,42.734,42.842,5863,0
2014-01-29,42.842,42.985,42.842,42.932,6754,0
2014-01-30,43.03,43.247,42.888,42.959,5321,0
2014-01-31,43.156,43.211,42.887,42.977,7361,0
2014-02-03,42.976,43.211,42.923,43.111,12950,0
2014-02-04,43.157,43.256,43.022,43.256,13644,0
2014-02-05,43.201,43.471,43.157,43.174,7607,0
2014-02-06,43.228,43.588,43.111,43.174,18252,0
2014-02-07,43.498,43.516,43.201,43.228,9344,0
2014-02-10,43.399,43.516,43.247,43.507,13420,0
2014-02-11,43.507,43.606,43.426,43.606,18094,0
2014-02-12,43.543,44.155,43.543,43.786,83176,0
2014-02-13,44.01,44.406,43.696,44.055,15593,0
2014-02-14,44.406,44.406,43.876,44.146,4332,0
2014-02-18,44.685,44.847,44.325,44.811,7246,0
2014-02-19,44.793,45.09,44.388,44.955,13208,0
2014-02-20,44.865,45.675,44.865,45.198,10320,0
2014-02-21,45.404,45.404,44.838,44.901,6969,0
2014-02-24,45.135,46.519,45.135,45.135,14375,0
2014-02-25,45.359,45.809,45.224,45.53,10169,0
2014-02-26,45.404,45.494,45.234,45.269,4722,0
2014-02-27,45.261,45.413,45.135,45.377,1741,0
2014-02-28,45.584,45.584,45.044,45.35,10621,0
2014-03-03,45.359,45.359,45.135,45.153,7811,0
2014-03-04,45.359,45.854,45.18,45.539,13352,0
2014-03-05,46.644,46.644,45.315,45.539,3083,0
2014-03-06,45.315,46.285,45.315,45.872,5317,0
2014-03-07,46.069,46.617,46.069,46.617,8199,0
2014-03-10,46.304,46.385,45.423,45.935,26946,0
2014-03-11,45.854,46.034,45.521,45.854,9936,0
2014-03-12,46.084,46.527,46.084,46.48,3699,0
2014-03-13,46.638,47.31,46.638,47.254,19852,0
2014-03-14,47.458,47.458,46.739,46.886,2599,0
2014-03-17,47.282,47.282,46.075,46.084,16377,0
2014-03-18,46.314,46.361,46.278,46.278,7336,0
2014-03-19,46.223,46.361,46.084,46.361,7406,0
2014-03-20,46.14,46.268,46.093,46.223,1475,0
2014-03-21,46.176,46.361,46.14,46.314,7374,0
2014-03-24,46.25,46.397,46.084,46.397,6885,0
2014-03-25,46.342,46.867,46.342,46.563,4030,0
2014-03-26,46.729,46.849,46.6,46.6,11718,0
2014-03-27,46.729,46.776,46.545,46.739,8614,0
2014-03-28,47.006,47.006,46.831,46.84,2349,0
2014-03-31,46.987,47.006,46.84,46.942,3244,0
2014-04-01,47.236,47.236,47.098,47.126,5607,0
2014-04-02,47.126,47.246,47.025,47.246,53657,0
2014-04-03,47.236,47.282,47.116,47.236,16128,0
2014-04-04,47.246,47.329,47.171,47.282,4388,0
2014-04-07,47.329,47.503,47.236,47.337,24257,0
2014-04-08,47.541,47.559,47.375,47.402,7947,0
2014-04-09,47.762,47.762,47.42,47.559,4163,0
2014-04-10,47.605,47.734,47.605,47.614,3487,0
2014-04-11,47.614,47.744,47.614,47.744,1068,0
2014-04-14,47.688,47.9,47.688,47.9,3475,0
2014-04-15,47.817,48.545,47.817,47.928,11870,0
2014-04-16,47.946,48.084,47.946,48.084,1410,0
2014-04-17,48.388,48.573,48.158,48.278,6088,0
2014-04-21,48.481,48.564,48.204,48.499,8157,0
2014-04-22,48.297,48.435,48.02,48.066,62692,0
2014-04-23,48.02,48.093,47.946,47.973,23941,0
2014-04-24,47.973,47.973,47.845,47.882,5092,0
2014-04-25,47.882,47.973,47.882,47.973,1465,0
2014-04-28,47.882,47.973,47.752,47.965,3160,0
2014-04-29,48.564,48.564,47.827,47.882,9701,0
2014-04-30,47.845,47.973,47.845,47.955,22251,0
2014-05-01,48.388,48.388,47.993,47.993,1704,0
2014-05-02,48.297,48.315,48.25,48.25,2518,0
2014-05-05,48.25,48.379,48.158,48.222,17973,0
2014-05-06,48.379,48.481,48.25,48.342,61971,0
2014-05-07,48.462,48.462,48.388,48.388,6044,0
2014-05-08,48.518,48.518,48.269,48.416,2929,0
2014-05-09,48.647,49.006,48.259,48.794,12777,0
2014-05-12,49.255,49.255,48.619,49.099,44425,0
2014-05-13,49.099,49.209,48.692,49.107,21994,0
2014-05-14,49.089,49.099,48.941,49.099,10859,0
2014-05-15,49.079,49.209,48.822,49.172,8428,0
2014-05-16,48.83,49.227,48.83,49.227,5951,0
2014-05-19,49.218,49.55,49.135,49.265,13809,0
2014-05-20,49.338,49.439,49.209,49.218,5086,0
2014-05-21,49.439,50.499,49.245,49.992,7237,0
2014-05-22,49.974,50.499,49.974,50.371,7761,0
2014-05-23,50.49,50.619,50.066,50.454,14469,0
2014-05-27,50.592,50.683,50.168,50.628,6529,0
2014-05-28,50.213,50.739,50.213,50.656,18288,0
2014-05-29,50.693,50.914,50.6,50.914,11677,0
2014-05-30,50.914,51.55,50.877,51.191,9423,0
2014-06-02,50.942,51.154,50.702,51.116,8608,0
2014-06-03,50.923,51.191,50.803,51.154,6135,0
2014-06-04,51.154,51.163,50.693,50.831,9522,0
2014-06-05,50.923,51.227,50.84,50.932,6901,0
2014-06-06,50.877,51.191,50.877,51.163,9302,0
2014-06-09,51.154,51.42,51.089,51.42,4251,0
2014-06-10,51.467,51.467,50.288,51.227,7594,0
2014-06-11,51.105,51.52,50.991,51.275,5361,0
2014-06-12,51.293,51.51,51.199,51.368,4122,0
2014-06-13,51.275,51.491,51.105,51.491,5417,0
2014-06-16,51.51,51.51,51.237,51.246,1765,0
2014-06-17,51.123,51.453,51.067,51.453,12643,0
2014-06-18,51.51,51.642,51.51,51.642,38182,0
2014-06-19,51.718,52.01,51.651,52.01,14520,0
2014-06-20,51.981,51.981,51.831,51.878,3128,0
2014-06-23,52.01,52.028,51.68,51.972,9087,0
2014-06-24,51.755,52.133,51.755,52.133,11118,0
2014-06-25,52.321,52.331,52,52.321,14815,0
2014-06-26,52.321,53.264,52.321,53.264,10248,0
2014-06-27,53.264,53.679,53.264,53.292,7265,0
2014-06-30,53.434,53.434,53.085,53.424,6973,0
2014-07-01,53.453,53.453,52.519,52.548,5380,0
2014-07-02,51.755,52.801,51.755,52.528,4666,0
2014-07-03,52.5,52.801,51.916,52.801,9179,0
2014-07-07,52.17,52.736,52.17,52.293,11031,0
2014-07-08,52.141,52.849,52.113,52.18,11976,0
2014-07-09,52.689,52.698,52.189,52.255,2227,0
2014-07-10,52.255,52.274,52.104,52.236,3577,0
2014-07-11,52.387,52.387,52.141,52.189,6548,0
2014-07-14,52.218,52.236,52.095,52.095,4122,0
2014-07-15,52.066,52.066,51.538,51.85,4546,0
2014-07-16,51.566,52.095,51.566,52.095,2478,0
2014-07-17,52.17,52.17,51.727,52.048,3507,0
2014-07-18,52.019,52.208,52.019,52.208,1220,0
2014-07-21,52.189,52.189,51.888,52.028,10112,0
2014-07-22,52.717,52.745,52.331,52.331,1591,0
2014-07-23,52.5,52.5,51.991,52.141,3054,0
2014-07-24,52.51,52.51,52.066,52.066,5759,0
2014-07-25,52.491,52.491,51.397,51.765,6873,0
2014-07-28,51.859,51.859,51.425,51.623,4068,0
2014-07-29,51.18,51.623,51.18,51.623,822,0
2014-07-30,51.34,51.623,51.34,51.52,5048,0
2014-07-31,51.84,51.84,50.916,51.208,8223,0
2014-08-01,50.708,50.916,50.398,50.916,2852,0
2014-08-04,51.105,51.152,51.095,51.152,5292,0
2014-08-05,51.067,51.067,50.445,50.68,3063,0
2014-08-06,50.907,50.916,50.765,50.916,3618,0
2014-08-07,51.01,51.152,51.01,51.01,4102,0
2014-08-08,51.01,51.19,50.991,51.152,4503,0
2014-08-11,51.425,51.473,51.388,51.473,755,0
2014-08-12,51.623,51.803,51.576,51.803,3557,0
2014-08-13,51.981,52.028,51.859,52.028,3142,0
2014-08-14,52.019,52.019,51.576,51.576,4319,0
2014-08-15,51.388,52.604,51.388,51.859,6999,0
2014-08-18,51.859,52.246,51.859,51.859,1455,0
2014-08-19,51.906,51.953,51.868,51.953,2341,0
2014-08-20,51.755,51.783,51.378,51.623,6001,0
2014-08-21,51.661,51.661,51.331,51.444,4233,0
2014-08-22,51.425,51.51,51.416,51.51,2212,0
2014-08-25,51.613,51.896,51.605,51.812,11410,0
2014-08-26,51.642,52.133,51.529,51.651,49915,0
2014-08-27,51.52,51.623,51.095,51.595,20448,0
2014-08-28,51.406,51.529,51.406,51.501,1412,0
2014-08-29,51.67,51.67,51.613,51.67,1087,0
2014-09-02,51.576,51.859,51.529,51.548,4584,0
2014-09-03,51.529,51.529,50.7,51.275,4989,0
2014-09-04,51.558,51.558,51.293,51.293,5027,0
2014-09-05,50.68,51.293,50.454,51.001,13743,0
2014-09-08,51.34,51.34,51.199,51.312,822,0
2014-09-09,51.34,51.34,51.19,51.19,563,0
2014-09-10,51.255,51.35,51.199,51.34,4094,0
2014-09-11,51.35,51.678,51.35,51.466,2021,0
2014-09-12,51.466,51.533,50.472,51.254,12541,0
2014-09-15,51.572,51.939,51.263,51.601,8052,0
2014-09-16,51.726,51.919,51.582,51.668,5037,0
2014-09-17,51.997,51.997,51.823,51.823,2404,0
2014-09-18,52.074,52.257,51.968,52.035,1435,0
2014-09-19,50.858,52.122,50.858,52.112,11460,0
2014-09-22,52.209,52.305,52.064,52.112,2957,0
2014-09-23,51.89,51.89,51.543,51.842,7572,0
2014-09-24,51.823,51.823,51.543,51.582,841,0
2014-09-25,51.823,51.823,51.07,51.07,7600,0
2014-09-26,51.128,51.321,51.109,51.109,4570,0
2014-09-29,51.061,51.755,51.061,51.591,2914,0
2014-09-30,52.074,52.103,51.804,51.881,3143,0
2014-10-01,51.311,52.103,51.311,51.466,5035,0
2014-10-02,51.466,51.697,51.051,51.34,11267,0
2014-10-03,51.147,51.389,51.147,51.389,830,0
2014-10-06,51.254,51.582,51.147,51.254,6471,0
2014-10-07,51.147,51.34,51.147,51.196,1710,0
2014-10-08,51.62,51.62,50.597,50.839,9554,0
2014-10-09,50.568,50.588,49.97,50.038,6826,0
2014-10-10,49.941,49.941,41.96,47.866,57626,0
2014-10-13,47.866,48.831,46.361,46.747,23844,0
2014-10-14,46.747,47.528,44.402,46.216,36698,0
2014-10-15,45.84,47.779,44.884,46.467,33153,0
2014-10-16,46.467,50.038,46.467,48.079,8493,0
2014-10-17,50.626,50.626,48.735,48.735,4964,0
2014-10-20,48.156,49.69,48.156,48.841,1937,0
2014-10-21,49.642,49.652,49.439,49.652,5529,0
2014-10-22,49.459,49.603,49.275,49.41,2343,0
2014-10-23,49.459,49.459,49.121,49.121,4005,0
2014-10-24,48.735,49.594,48.735,49.362,2668,0
2014-10-27,49.217,49.237,48.368,49.198,12214,0
2014-10-28,48.397,48.995,48.397,48.764,6067,0
2014-10-29,49.439,49.603,48.918,49.024,6465,0
2014-10-30,49.314,49.816,48.397,49.507,2547,0
2014-10-31,49.217,49.603,48.986,49.603,6572,0
2014-11-03,49.7,49.7,49.275,49.652,9762,0
2014-11-04,49.208,49.217,48.542,48.793,10953,0
2014-11-05,48.735,48.88,48.262,48.493,14852,0
2014-11-06,48.252,48.513,48.252,48.3,8107,0
2014-11-07,48.551,49.285,48.503,48.59,4611,0
2014-11-10,48.88,49.497,48.59,48.59,97962,0
2014-11-11,49.545,49.545,48.6,48.638,13587,0
2014-11-12,48.88,49.362,48.88,49.362,1140,0
2014-11-13,48.947,49.024,48.715,48.783,6502,0
2014-11-14,48.831,48.831,48.638,48.783,16056,0
2014-11-17,48.918,48.986,48.542,48.937,12061,0
2014-11-18,49.391,49.391,48.493,48.493,6628,0
2014-11-19,48.638,49.159,48.638,48.687,4902,0
2014-11-20,49.063,49.13,48.744,49.121,3326,0
2014-11-21,49.063,49.381,49.063,49.169,5492,0
2014-11-24,48.928,48.976,48.735,48.822,4446,0
2014-11-25,48.561,48.966,48.493,48.542,2861,0
2014-11-26,48.503,48.542,47.48,47.528,11656,0
2014-11-28,46.322,46.322,44.44,44.498,17392,0
2014-12-01,43.427,44.392,40.532,40.532,49095,0
2014-12-02,43.379,44.392,40.725,40.918,42393,0
2014-12-03,41.642,42.472,41.121,42.472,28867,0
2014-12-04,42.298,44.305,42.298,43.427,20288,0
2014-12-05,43.813,43.813,41.545,42.124,23017,0
2014-12-08,41.719,41.719,35.707,38.563,72228,0
2014-12-09,38.515,39.982,38.168,38.168,38500,0
2014-12-10,38.505,38.554,33.767,34.51,42833,0
2014-12-11,35.25,37.8,35.04,37.65,36249,0
2014-12-12,36.95,37.4,36.02,36.5,19876,0
2014-12-15,36.96,37,34.7,34.76,38248,0
2014-12-16,34.5,37.57,34.5,36,27709,0
2014-12-17,36.5,38.75,36,37.5,15724,0
2014-12-18,38.82,40.62,38.07,40.16,13065,0
2014-12-19,41,42,39.85,42,9531,0
2014-12-22,42.06,43,41.8,42.5,9270,0
2014-12-23,42.69,44.61,42.69,43.3,4708,0
2014-12-24,43.69,44.54,41.95,42.5,3000,0
2014-12-26,42.73,44.61,42.54,43.9,5360,0
2014-12-29,42.87,43.8,42.7,43,8230,0
2014-12-30,42.54,42.7,40.38,41.29,6386,0
2014-12-31,43.75,43.75,40.31,41.63,22261,0
2015-01-02,42.77,43,42.25,42.27,2032,0
2015-01-05,42.5,42.9,41.6,42,1254,0
2015-01-06,41.78,42.7,41.11,41.6,5310,0
2015-01-07,41.51,42.5,41.5,41.59,3682,0
2015-01-08,42.35,42.5,42,42.5,4875,0
2015-01-09,42.7,43.25,42.25,43.25,6504,0
2015-01-12,42.25,42.5,41.4,41.4,5159,0
2015-01-13,41.06,42,39.53,40.7,15661,0
2015-01-14,40,41.6,40,41.6,4980,0
2015-01-15,41.2,41.2,40.55,40.55,1777,0
2015-01-16,40.65,42.5,40.61,41.05,4905,0
2015-01-20,40.99,41.74,40.02,40.27,4523,0
2015-01-21,41,42.39,40.51,42.32,4476,0
2015-01-22,41.91,42.25,41.8,42,13875,0
2015-01-23,42.3,42.3,41.8,41.81,4572,0
2015-01-26,42.5,43,42.06,43,14920,0
2015-01-27,43,44.39,43,44,3275,0
2015-01-28,43.88,44.89,42.61,42.66,6198,0
2015-01-29,42.5,44,42.5,43.53,8792,0
2015-01-30,43.04,44.36,43.03,43.38,5487,0
2015-02-02,43.51,44,43.21,43.9,8785,0
2015-02-03,44.67,45.2,43.82,45,13228,0
2015-02-04,44.51,44.85,44.04,44.35,4720,0
2015-02-05,45.16,46.25,45.13,46.07,13685,0
2015-02-06,46.99,47.25,46.27,46.52,10735,0
2015-02-09,46.54,47.5,46.54,46.9,9963,0
2015-02-10,46.67,46.74,46.25,46.69,9189,0
2015-02-11,46.65,47,46.37,46.91,11463,0
2015-02-12,46.73,48.02,46.73,47.92,26372,0
2015-02-13,48.28,49.26,48.28,48.7,13137,0
2015-02-17,49,49.59,49,49.16,11800,0
2015-02-18,49.79,49.8,46.95,48.5,8199,0
2015-02-19,47.37,48.5,47.37,48.07,4619,0
2015-02-20,48.73,48.73,47.67,48.25,1920,0
2015-02-23,48.2,48.25,47.54,47.72,5723,0
2015-02-24,47.7,48,47.7,48,3290,0
2015-02-25,48.2,48.52,48.2,48.52,4660,0
2015-02-26,48.55,49.15,48.01,48.5,5798,0
2015-02-27,48.65,49.94,48.65,49.89,11025,0
2015-03-02,49.95,49.95,49.47,49.8,4150,0
2015-03-03,49.94,50.05,49.8,50,6845,0
2015-03-04,50,50.5,50,50.5,1363,0
2015-03-05,50.01,50.4,49.5,50.24,11150,0
2015-03-06,50,50.17,49.847,49.98,5720,0
2015-03-09,49.8,50.34,49.56,49.92,7648,0
2015-03-10,49.73,49.99,49.3,49.68,17117,0
2015-03-11,49.12,49.28,48.441,48.601,2930,0
2015-03-12,49.24,49.25,48.622,48.86,5776,0
2015-03-13,48.14,48.74,48.14,48.74,420,0
2015-03-16,48.1,48.5,46.25,46.52,19558,0
2015-03-17,46.37,46.37,45.25,45.25,13135,0
2015-03-18,45.25,48.16,45,46.72,8030,0
2015-03-19,46,46,45.82,46,4099,0
2015-03-20,46.45,47.59,46.25,46.71,9186,0
2015-03-23,46.5,49.5,46.5,48.705,12930,0
2015-03-24,48.01,49,48.01,49,3255,0
2015-03-25,49,49,48.8,48.8,9700,0
2015-03-26,49,49.25,48.9,48.93,3654,0
2015-03-27,48.96,48.96,48.66,48.75,1432,0
2015-03-30,48.25,48.82,47.31,48.82,7597,0
2015-03-31,48.87,48.87,48.82,48.84,1678,0
2015-04-01,48.35,48.65,48.07,48.65,4019,0
2015-04-02,48.8,49.9,48.72,49,2484,0
2015-04-06,50,50,48.4,49.04,4672,0
2015-04-07,49.01,49.49,48.5,49.01,5795,0
2015-04-08,49.05,49.35,48.36,48.49,5115,0
2015-04-09,49.67,49.68,48.367,48.5,5798,0
2015-04-10,48.35,49.23,48.35,49,800,0
2015-04-13,48.53,48.844,48.52,48.84,1043,0
2015-04-14,48.84,49.3,48.84,49,2551,0
2015-04-15,49.23,49.4,48.95,49.3,7355,0
2015-04-16,49.3,49.35,48.15,49,6413,0
2015-04-17,49.3,49.49,49,49.2,6895,0
2015-04-20,49.35,49.45,49.25,49.3,4153,0
2015-04-21,49.4,49.45,49.05,49.05,7442,0
2015-04-22,49.05,49.3,49.05,49.15,700,0
2015-04-23,49.42,49.45,48.68,49.38,7893,0
2015-04-24,49.4,49.4,49.05,49.05,1888,0
2015-04-27,49,49.38,48.98,49,6403,0
2015-04-28,49.04,49.36,49,49.34,4923,0
2015-04-29,49.4,49.4,49.1,49.34,5033,0
2015-04-30,49.489,49.49,49.25,49.49,1444,0
2015-05-01,49.2,49.44,49.05,49.4,6650,0
2015-05-04,49.37,49.49,49.35,49.35,1230,0
2015-05-05,49.45,49.458,49.22,49.22,1900,0
2015-05-06,49.4,49.4,49.25,49.25,2400,0
2015-05-07,49.35,49.35,48.57,48.98,4570,0
2015-05-08,49.2,49.47,49.05,49.35,2618,0
2015-05-11,49.48,49.48,48.79,49.35,2894,0
2015-05-12,49.35,49.47,49.12,49.46,1800,0
2015-05-13,49.48,49.48,49.15,49.24,2016,0
2015-05-14,49.239,49.48,49.18,49.46,2920,0
2015-05-15,49.18,49.94,49.1,49.94,5047,0
2015-05-18,49.84,49.869,49.58,49.82,3860,0
2015-05-19,49.9,49.95,49.25,49.5,5799,0
2015-05-20,49.5,49.65,49.3,49.332,4238,0
2015-05-21,49.88,49.96,49.32,49.95,1421,0
2015-05-22,49.41,49.95,49.385,49.95,2081,0
2015-05-26,49.95,49.95,49.37,49.5,4120,0
2015-05-27,49.44,49.73,49.37,49.45,5630,0
2015-05-28,49.4,49.52,49.25,49.25,2665,0
2015-05-29,49.35,49.59,49.35,49.36,1993,0
2015-06-01,49.3,49.76,49.3,49.76,10711,0
2015-06-02,49.89,49.89,49.68,49.694,1100,0
2015-06-03,49.7,49.96,49.692,49.96,1019,0
2015-06-04,49.6,50.24,49.6,50.24,2224,0
2015-06-05,50,50.24,49.86,50.24,1700,0
2015-06-08,50.38,50.39,50.2,50.39,3783,0
2015-06-09,50.39,50.47,50.25,50.4,4100,0
2015-06-10,50.47,50.89,50.36,50.74,4786,0
2015-06-11,49.53,49.99,49.25,49.64,6433,0
2015-06-12,49.32,49.51,49.22,49.4,7520,0
2015-06-15,49.64,49.64,49.051,49.4,4538,0
2015-06-16,49.151,49.59,49.151,49.58,2155,0
2015-06-17,49.73,49.73,49.35,49.67,2615,0
2015-06-18,49.7,49.88,49.5,49.6,2577,0
2015-06-19,49.4,49.69,49.21,49.69,2980,0
2015-06-22,49.3,49.69,49.228,49.24,3295,0
2015-06-23,48.65,49.4,48.65,49.22,1627,0
2015-06-24,49.24,49.49,49.24,49.49,3640,0
2015-06-25,49.975,49.975,49.55,49.96,4302,0
2015-06-26,49.96,50.04,49.8,49.863,8125,0
2015-06-29,50.09,50.2,49.7,50,3230,0
2015-06-30,50.2,50.2,49.934,49.94,682,0
2015-07-01,50.17,50.17,49.3,49.3,1331,0
2015-07-02,49.84,49.84,49.55,49.55,400,0
2015-07-06,49,49.54,48.76,48.76,1600,0
2015-07-07,49.05,49.05,48.35,48.75,5024,0
2015-07-08,48.959,48.959,47.65,48.2,4370,0
2015-07-09,48.388,48.39,47.7,47.77,5485,0
2015-07-10,47.71,48.74,47.7,47.9,1100,0
2015-07-13,47.65,48.63,47.65,48.63,500,0
2015-07-14,47.67,48.85,47.65,48.14,1760,0
2015-07-15,48.88,48.88,48.01,48.58,1545,0
2015-07-16,48.5,48.53,47.65,48.42,8925,0
2015-07-17,49.44,49.44,47.25,48.15,3025,0
2015-07-20,47.37,47.37,46.405,46.9,5710,0
2015-07-21,47.15,47.33,46.92,46.92,1169,0
2015-07-22,46.91,46.98,46.1,46.74,13072,0
2015-07-23,46.741,47.29,46.09,46.6,28000,0
2015-07-24,46.3,46.6,44,45,30038,0
2015-07-27,44.76,44.76,42.6,42.75,13914,0
2015-07-28,43.88,44,43.12,43.5,12401,0
2015-07-29,43.36,45.8,43.36,45.73,34750,0
2015-07-30,46.57,48.24,46.25,46.5,22450,0
2015-07-31,45.5,46.5,45.5,45.85,5089,0
2015-08-03,45.28,46,45,45.85,4181,0
2015-08-04,46.46,46.5,45.8,46.48,4000,0
2015-08-05,46.5,46.5,45.23,46.2,17149,0
2015-08-06,45.75,46.5,44.5,46.5,18160,0
2015-08-07,46.5,46.75,46,46.75,4300,0
2015-08-10,46.5,47.75,46.4,46.95,11127,0
2015-08-11,46.69,46.75,46.6,46.75,5150,0
2015-08-12,46.75,47.13,46.4,47,8100,0
2015-08-13,47.29,48.25,47,48.15,40904,0
2015-08-14,48.15,48.2,47.72,48.2,12850,0
2015-08-17,47.06,48.25,47.06,48.17,2730,0
2015-08-18,47.247,47.95,47.247,47.85,1105,0
2015-08-19,47.613,47.613,46.5,46.5,3495,0
2015-08-20,46.73,46.73,45.76,46,10740,0
2015-08-21,45.55,46.86,45.05,46.84,21423,0
2015-08-24,46.29,47.47,46.07,47,7920,0
2015-08-25,46.393,48,46.393,47.39,7002,0
2015-08-26,46.89,47.53,45.9,46.72,5801,0
2015-08-27,47.05,47.72,47.05,47.2,3600,0
2015-08-28,47.68,47.74,47.603,47.72,10000,0
2015-08-31,48.23,48.23,47.02,47.62,10555,0
2015-09-01,47.62,47.85,47.162,47.74,6935,0
2015-09-02,47.02,47.74,47.02,47.6,4755,0
2015-09-03,47.7,47.75,47.253,47.51,3000,0
2015-09-04,47.25,48.99,47.2,48.99,3300,0
2015-09-08,48,48,47.33,47.61,9140,0
2015-09-09,48.21,48.25,47.51,47.7,14325,0
2015-09-10,46.34,46.889,46.15,46.5,17676,0
2015-09-11,46.44,46.44,45.95,46.4,7655,0
2015-09-14,46.09,46.09,45.65,45.65,3600,0
2015-09-15,45.7,46.36,45.7,46.36,3500,0
2015-09-16,46.38,46.66,46,46.4,5970,0
2015-09-17,46.2,46.5,46.2,46.5,3448,0
2015-09-18,46.2,46.74,46,46.55,4100,0
2015-09-21,46.16,46.526,46.16,46.52,522,0
2015-09-22,46.16,46.35,46.12,46.35,5904,0
2015-09-23,46.877,46.877,46.125,46.38,950,0
2015-09-24,46.01,46.14,44.825,46.1,10930,0
2015-09-25,46.01,46.34,45.34,46.15,7233,0
2015-09-28,44.8,45.38,44.701,44.76,8406,0
2015-09-29,45.89,45.89,44.75,45.2,7520,0
2015-09-30,45.5,46.46,45.49,46.46,2964,0
2015-10-01,46.84,46.84,46.1,46.2,1547,0
2015-10-02,45.7,46.189,45.1,45.63,7747,0
2015-10-05,46,46.5,45.79,46.5,3056,0
2015-10-06,46.5,46.96,46.255,46.96,6000,0
2015-10-07,46.99,46.99,45.978,46.37,6405,0
2015-10-08,46.37,46.94,46.37,46.94,2700,0
2015-10-09,46.86,46.88,46.687,46.839,3420,0
2015-10-12,46.69,46.69,46.15,46.35,450,0
2015-10-13,46.49,46.6,46.31,46.45,4406,0
2015-10-14,46.48,46.48,46.48,46.48,150,0
2015-10-15,46.185,46.67,46.158,46.67,1975,0
2015-10-16,46.67,46.67,46.5,46.67,850,0
2015-10-19,46.03,46.56,45.85,46.35,11416,0
2015-10-20,46.03,46.41,45.903,46.41,11337,0
2015-10-21,46.1,46.5,45.9,46.5,5119,0
2015-10-22,46.5,46.5,45.87,45.95,8370,0
2015-10-23,45.8,46.09,45.75,46.002,2306,0
2015-10-26,46,46.05,45.725,45.725,900,0
2015-10-27,45.5,45.5,44.75,45,11099,0
2015-10-28,45.25,45.85,45.25,45.85,13902,0
2015-10-29,45.98,46.5,45.75,46.5,300,0
2015-10-30,46,46,45.75,45.75,500,0
2015-11-02,46.44,46.48,45.65,45.9,5525,0
2015-11-03,45.9,48.42,45.8,46.35,6549,0
2015-11-04,46,46.03,45.7,46,8370,0
2015-11-05,45.62,46.25,45.62,46,4413,0
2015-11-06,45.79,46,45.235,45.836,15720,0
2015-11-09,45,46.4,45,46.4,10645,0
2015-11-10,46.38,46.388,46.04,46.27,6457,0
2015-11-11,46.08,46.5,46.08,46.5,5149,0
2015-11-12,45.8,46.3,45.8,46.02,4300,0
2015-11-13,46.03,46.29,46.03,46.21,1450,0
2015-11-16,46.3,46.3,46.25,46.25,1022,0
2015-11-17,46.48,46.542,46.02,46.542,8228,0
2015-11-18,46.54,46.59,46.11,46.45,8645,0
2015-11-19,46.387,46.387,45.5,46.25,3749,0
2015-11-20,46.47,46.49,46.07,46.311,1315,0
2015-11-23,46.312,46.49,46.07,46.49,2184,0
2015-11-24,46.161,46.77,46.12,46.77,6708,0
2015-11-25,46.77,47.09,46.77,47,1268,0
2015-11-27,46.5,47,46.5,47,1012,0
2015-11-30,46.5,46.93,46.5,46.9,2900,0
2015-12-01,46.56,46.98,46.56,46.98,200,0
2015-12-02,46.55,46.77,46.22,46.65,1468,0
2015-12-03,46.88,46.9,46.55,46.71,2578,0
2015-12-04,46.55,46.61,45.11,46.44,10605,0
2015-12-07,45.96,45.96,43.84,44.18,29863,0
2015-12-08,44.09,45.111,43.75,44.71,5643,0
2015-12-09,44.8,45.86,44.8,45.412,11574,0
2015-12-10,45.69,45.75,45.1,45.75,4550,0
2015-12-11,45.4,45.4,44.25,44.75,4300,0
2015-12-14,44.08,44.47,43.821,44.05,5358,0
2015-12-15,44.75,44.75,43.5,44.25,4452,0
2015-12-16,43.8,44.11,43.71,44.11,1565,0
2015-12-17,43.85,44,42.65,43.56,9771,0
2015-12-18,42.8,42.8,41.45,42.25,21718,0
2015-12-21,42.25,42.828,40.9,41.73,6297,0
2015-12-22,40.92,41.66,40.92,41.66,6450,0
2015-12-23,41.2,43.06,41.2,42,2580,0
2015-12-24,42.5,42.5,42.1,42.49,1355,0
2015-12-28,42,42.25,40.8,42,31891,0
2015-12-29,41.99,42.49,41.53,42.32,7743,0
2015-12-30,42.3,42.3,41.3,41.31,8057,0
2015-12-31,41.98,41.98,41.6235,41.81,3563,0
2016-01-04,41.89,42.13,41.2,42.13,4822,0
2016-01-05,41.14,41.9999,41.1,41.7,3761,0
2016-01-06,41.67,41.7,41.2001,41.7,3901,0
2016-01-07,41.67,41.67,41.3152,41.5,800,0
2016-01-08,41.184,42,40,42,6975,0
2016-01-11,40.9636,41.89,38.1042,38.74,30307,0
2016-01-12,38.98,38.98,35.16,36.77,54201,0
2016-01-13,36.36,36.46,33.51,33.9,34034,0
2016-01-14,34,35.45,33.4209,35.29,30025,0
2016-01-15,33.95,34.88,31.82,34.88,38411,0
2016-01-19,31.15,31.15,31.15,31.15,0,0
2016-01-20,30,31.44,22.51,31.44,82998,0
2016-01-21,30.51,33,30.51,32,17381,0
2016-01-22,34,37.04,34,35.5,41164,0
2016-01-25,35,35,32.998,34.05,23286,0
2016-01-26,33.66,35.79,33.12,35.77,24995,0
2016-01-27,36,37.7,34.77,35.99,15353,0
2016-01-28,36.9,38.38,36.5,37.75,17754,0
2016-01-29,37.7,39.96,37.7,39.96,14856,0
2016-02-01,38.8,39.5,38.27,39.5,16213,0
2016-02-02,39.34,41.36,38.65,40.5,13839,0
2016-02-03,39.81,42.45,37.323,42.45,9314,0
2016-02-04,42.44,43.56,40.8971,41.5,7942,0
2016-02-05,40.45,41.41,39.52,40.58,3890,0
2016-02-08,39.28,40.82,37.5,40.82,28156,0
2016-02-09,39.88,40.02,37.6471,39,14120,0
2016-02-10,39.53,39.85,38.48,39.85,3300,0
2016-02-11,38.43,40.1,37,40.1,6390,0
2016-02-12,40.25,40.8,37.36,40.77,13207,0
2016-02-16,40.94,40.94,38.99,40.15,1968,0
2016-02-17,39.6,40.9,38.744,40.9,4581,0
2016-02-18,40.01,40.34,39.18,39.81,1150,0
2016-02-19,40.4699,40.47,39.68,40.47,5079,0
2016-02-22,41.07,41.07,40.55,41,4783,0
2016-02-23,40.01,40.01,39,39.86,3153,0
2016-02-24,39.99,40.22,39.05,39.99,7115,0
2016-02-25,39.4,40.38,38.81,40.24,23798,0
2016-02-26,39.75,41.07,39.75,40.63,6373,0
2016-02-29,40.39,40.89,40.1,40.85,17172,0
2016-03-01,40.84,41.92,39.85,41.76,14531,0
2016-03-02,41.25,42.15,41.15,42.15,2530,0
2016-03-03,43.48,45,42.81,43.41,11654,0
2016-03-04,44.98,47.25,44.95,45,37209,0
2016-03-07,43.43,47.5,43.43,47.5,11068,0
2016-03-08,47.55,48.39,46,46,2275,0
2016-03-09,46.05,47,45.1201,46.99,9047,0
2016-03-10,46.99,47.25,46.09,47.25,7305,0
2016-03-11,46.49,47,46.05,47,12210,0
2016-03-14,46.5,47,46.31,47,4608,0
2016-03-15,45.9999,46.8,45.75,46.8,2760,0
2016-03-16,46.75,47.3,46.0501,47.15,11424,0
2016-03-17,47.3,47.9,46.65,47.7,17521,0
2016-03-18,46.8,47.8,46.2,47,6360,0
2016-03-21,46.73,46.74,45.81,45.81,1562,0
2016-03-22,46,46,45.55,45.99,2015,0
2016-03-23,46,46,43.8,44.85,4926,0
2016-03-24,43.7426,46.48,43.7426,46.39,22140,0
2016-03-28,45.23,45.8,44.85,45.4,1639,0
2016-03-29,45.36,46.39,44.87,46.39,3610,0
2016-03-30,46.38,46.38,45.02,46.1,4986,0
2016-03-31,45.96,46.1,45.156,45.59,3283,0
2016-04-01,44.61,45.7064,44.25,45.7064,4263,0
2016-04-04,45.304,45.921,45.236,45.69,3471,0
2016-04-05,45.6,45.69,44.69,45.69,3378,0
2016-04-06,45.65,46.34,45.65,46.34,1853,0
2016-04-07,46.35,46.35,46.35,46.35,100,0
2016-04-08,46.39,47.19,46.35,47.19,2213,0
2016-04-11,47,47.3847,46.96,47.15,2417,0
2016-04-12,47.25,47.74,47.24,47.72,3147,0
2016-04-13,47.5,47.5,46.8904,47.2,1790,0
2016-04-14,47.15,47.15,46.35,46.97,3233,0
2016-04-15,46.9901,46.9901,46,46.5,7281,0
2016-04-18,46,46.59,46,46.59,5362,0
2016-04-19,46.3926,46.59,46.19,46.47,2845,0
2016-04-20,47,48.23,47,48.1,27942,0
2016-04-21,48.2,48.25,47.75,48.16,11940,0
2016-04-22,48,49.55,47.88,49.34,23681,0
2016-04-25,49.34,49.34,48.5,48.87,5100,0
2016-04-26,47.94,49.6,47.94,49.6,12253,0
2016-04-27,49.01,49.3,48.97,49.3,5680,0
2016-04-28,49.29,49.58,48.84,49.39,6690,0
2016-04-29,49.48,49.48,48.85,49.1,6048,0
2016-05-02,48.7101,49.23,48.71,49.23,10417,0
2016-05-03,48.75,49.23,48.3,48.7,6126,0
2016-05-04,48.66,48.7805,48.3201,48.56,3316,0
2016-05-05,48.68,49.22,48.5,49.13,10032,0
2016-05-06,49,49.05,48.7333,49.05,9603,0
2016-05-09,48.45,49.17,48.45,49.17,5167,0
2016-05-10,49.1,49.24,48.9,49.24,9085,0
2016-05-11,49.03,49.49,48.7807,49.46,53766,0
2016-05-12,49.2,49.59,49.01,49.59,29028,0
2016-05-13,49.2,49.48,49.01,49.48,14745,0
2016-05-16,49.18,49.6,49.18,49.47,21258,0
2016-05-17,49.45,49.72,49.32,49.53,24695,0
2016-05-18,49.53,49.55,49.25,49.4,13837,0
2016-05-19,49.3,49.34,48.97,49.34,8850,0
2016-05-20,49.114,49.3,49.09,49.09,1539,0
2016-05-23,48.67,49.45,48.67,49.15,9574,0
2016-05-24,49.4316,49.4316,48.905,49.39,7515,0
2016-05-25,49.35,49.4757,49.14,49.36,11510,0
2016-05-26,49.32,49.48,49.14,49.48,8390,0
2016-05-27,49.4,49.4299,49.11,49.42,6020,0
2016-05-31,49.17,49.4999,49.17,49.49,12482,0
2016-06-01,49.2,49.46,49.2,49.37,9706,0
2016-06-02,49.4,49.49,49.285,49.49,4346,0
2016-06-03,49.45,49.5,49.35,49.49,6665,0
2016-06-06,49.495,49.74,49.4,49.74,13232,0
2016-06-07,49.74,49.89,49.565,49.89,13795,0
2016-06-08,49.88,50.7,49.82,50.42,13335,0
2016-06-09,50.29,50.3,49.88,50.1,34570,0
2016-06-10,49.9999,50.09,49.865,50.09,21686,0
2016-06-13,49.18,49.19,48.55,48.94,11763,0
2016-06-14,48.9,48.94,48.5,48.94,6749,0
2016-06-15,48.94,49.4,48.75,49.2,25219,0
2016-06-16,49.2,49.23,48.9,49.23,10147,0
2016-06-17,49.23,49.39,49.0301,49.39,16104,0
2016-06-20,49.4,49.99,49.39,49.9,14217,0
2016-06-21,49.825,49.842,49.68,49.7,5285,0
2016-06-22,49.71,49.8,49.6404,49.8,1014,0
2016-06-23,49.71,49.75,49.62,49.75,3670,0
2016-06-24,48.45,49.73,48.45,49.73,14687,0
2016-06-27,49.73,49.8,48.83,49.36,8148,0
2016-06-28,49.38,49.58,49.36,49.41,5690,0
2016-06-29,49.6332,49.79,49.5001,49.79,2416,0
2016-06-30,49.84,49.93,49.6,49.93,6275,0
2016-07-01,49.6,49.89,49.255,49.89,7534,0
2016-07-05,49.5,49.54,49.03,49.41,7977,0
2016-07-06,49.54,49.54,49,49.39,5152,0
2016-07-07,49.2,49.2514,49.13,49.2,2855,0
2016-07-08,49.2,49.8,49.2,49.7,12219,0
2016-07-11,49.75,49.8773,49.72,49.78,5000,0
2016-07-12,49.9,49.99,49.717,49.99,6273,0
2016-07-13,50.06,50.06,49.793,49.9327,6528,0
2016-07-14,49.95,50,49.91,49.99,16255,0
2016-07-15,49.925,49.968,49.8108,49.95,2803,0
2016-07-18,49.89,49.91,49.75,49.88,5616,0
2016-07-19,49.75,49.94,49.7237,49.94,3109,0
2016-07-20,49.97,50.05,49.9429,50.05,1200,0
2016-07-21,50,50.1,49.9,49.98,5209,0
2016-07-22,50.0156,50.25,49.98,50.18,4582,0
2016-07-25,49.91,50.0399,49.76,49.98,2880,0
2016-07-26,49.9,50.09,49.67,50.09,6871,0
2016-07-27,50.1,50.48,49.9501,50.19,2710,0
2016-07-28,50.12,50.32,49.9736,50.31,2725,0
2016-07-29,50.03,50.42,50.03,50.42,2585,0
2016-08-01,50.42,50.42,49.72,49.99,6746,0
2016-08-02,50.03,50.19,49.65,50.15,5628,0
2016-08-03,50.1,50.17,49.82,50.15,3383,0
2016-08-04,50.0001,50.25,49.95,50.25,5740,0
2016-08-05,50.01,50.43,50,50.43,8877,0
2016-08-08,50.5,50.69,50.1848,50.69,1830,0
2016-08-09,50.9253,51.19,50.9,51.096,6925,0
2016-08-10,51.2,51.5276,51.18,51.2,13024,0
2016-08-11,51.49,52.4,51.49,52.19,37523,0
2016-08-12,51.1701,52.65,51.1701,52.4,14133,0
2016-08-15,52.1,53.0001,52.1,52.78,25378,0
2016-08-16,52.5301,52.69,52.2,52.4,5245,0
2016-08-17,52.3,52.3,51.6,52.25,7918,0
2016-08-18,51.98,52.5736,51.95,52.23,4605,0
2016-08-19,51.8001,52.24,51.75,52.24,4303,0
2016-08-22,52.1,52.25,51.8,52.22,11646,0
2016-08-23,52.23,52.2399,52,52.22,5927,0
2016-08-24,52.21,52.21,52.0401,52.16,2842,0
2016-08-25,52,52.14,51.71,52.14,3840,0
2016-08-26,52.38,52.49,52.1101,52.49,7690,0
2016-08-29,52.55,52.58,52.278,52.58,10135,0
2016-08-30,52.4,52.64,52.39,52.64,4331,0
2016-08-31,52.401,52.73,51.85,52.65,30750,0
2016-09-01,52.57,52.645,52.32,52.5,9300,0
2016-09-02,52.64,52.64,52.422,52.58,2183,0
2016-09-06,52.74,52.83,52.158,52.83,5780,0
2016-09-07,52.9,53.25,52.8662,53.2,16120,0
2016-09-08,53.2,53.6,53.12,53.3662,10974,0
2016-09-09,53.4,53.545,53.265,53.265,4986,0
2016-09-12,53.13,53.97,53.13,53.65,4630,0
2016-09-13,52.84,52.84,51.87,52.26,6577,0
2016-09-14,51.9501,52.37,51.9501,52.33,2423,0
2016-09-15,52.25,52.64,52.13,52.45,7405,0
2016-09-16,52.32,52.64,52.24,52.3611,1790,0
2016-09-19,52.21,52.69,52.21,52.69,11238,0
2016-09-20,52.33,52.87,52.33,52.85,12031,0
2016-09-21,52.64,53.247,52.64,53.0074,12736,0
2016-09-22,52.77,53.16,52.77,53,2621,0
2016-09-23,53.05,53.13,52.39,52.48,16502,0
2016-09-26,52.11,52.5,52.11,52.3,27645,0
2016-09-27,52.365,52.45,52.05,52.45,28230,0
2016-09-28,52.3722,52.5,52.25,52.25,5661,0
2016-09-29,52.36,53.21,52.2831,52.7,4503,0
2016-09-30,52.78,52.79,52.57,52.65,7471,0
2016-10-03,52.31,52.78,52.31,52.55,1399,0
2016-10-04,52.5,52.78,52.4,52.6005,8787,0
2016-10-05,52.4967,52.69,52.41,52.63,3831,0
2016-10-06,52.545,52.5752,52.4135,52.5,2686,0
2016-10-07,52.4,52.51,52.31,52.5,4687,0
2016-10-10,52.4197,52.739,52.4165,52.5495,5530,0
2016-10-11,52.42,52.55,52.31,52.51,5744,0
2016-10-12,52.51,52.7299,52.51,52.69,4282,0
2016-10-13,52.42,52.6692,52.326,52.47,6725,0
2016-10-14,52.37,52.58,52.255,52.58,2366,0
2016-10-17,52.5787,52.75,52.5512,52.741,3695,0
2016-10-18,52.4668,53.06,52.4668,52.8,8673,0
2016-10-19,52.73,53.0272,52.67,52.67,16087,0
2016-10-20,52.75,53.286,52.75,53.1666,32903,0
2016-10-21,53.29,53.42,53.29,53.35,13450,0
2016-10-24,53.37,53.37,52.615,53.1,2688,0
2016-10-25,53.36,53.36,53,53.0005,5347,0
2016-10-26,53.01,53.01,52.9171,52.9171,1890,0
2016-10-27,53.12,53.24,53.0322,53.1113,1649,0
2016-10-28,53.0015,53.0015,52.51,52.921,3165,0
2016-10-31,52.76,53.1608,52.75,52.8699,2047,0
2016-11-01,52.7097,52.97,52.7097,52.97,2866,0
2016-11-02,53,53.08,52.51,53.08,9130,0
2016-11-03,52.4,53.115,52.4,52.91,4984,0
2016-11-04,52.83,53.02,52.77,52.82,7818,0
2016-11-07,52.74,53.28,52.67,52.8751,5800,0
2016-11-08,52.9055,52.91,52.72,52.79,5764,0
2016-11-09,52.45,52.855,52.45,52.7,14011,0
2016-11-10,52.55,52.6126,52.13,52.13,15854,0
2016-11-11,52.16,52.4391,52.1451,52.4391,340,0
2016-11-14,52.194,52.5472,52.194,52.24,6161,0
2016-11-15,52.3,52.499,52.3,52.417,8957,0
2016-11-16,52.31,52.99,52.31,52.9184,10195,0
2016-11-17,53.23,53.2399,52.15,53.1545,12157,0
2016-11-18,53.1673,53.673,53.03,53.25,12165,0
2016-11-21,53.42,53.58,53.0559,53.49,4753,0
2016-11-22,53.29,53.418,53.01,53.2,2177,0
2016-11-23,53.52,53.5359,52.15,52.92,14160,0
2016-11-28,53.1,53.5166,53.05,53.12,2785,0
2016-11-29,52.34,53.64,52.34,53.25,8113,0
2016-11-30,53.5,53.5,53.21,53.21,2762,0
2016-12-01,53.47,53.49,53.25,53.49,5794,0
2016-12-02,53.49,53.49,53.17,53.22,6790,0
2016-12-05,53.2128,53.4,53.19,53.4,2252,0
2016-12-06,53.3462,53.49,53.1138,53.49,7096,0
2016-12-07,53.26,53.4499,53.25,53.4499,8847,0
2016-12-08,53.62,53.65,53.46,53.5915,2748,0
2016-12-09,53.69,53.69,53.53,53.6601,15947,0
2016-12-12,53.97,53.97,53.67,53.7712,11699,0
2016-12-13,52.74,52.8699,52.1757,52.5,5422,0
2016-12-14,52.78,52.95,52.0101,52.54,15224,0
2016-12-15,52.0647,52.4506,52.0647,52.3647,928,0
2016-12-16,52.422,52.53,52.28,52.4952,4786,0
2016-12-19,52.464,52.464,52.32,52.32,6581,0
2016-12-20,52.4297,52.5299,52.32,52.5299,5190,0
2016-12-21,52.52,52.59,52.415,52.55,2351,0
2016-12-22,52.4298,52.45,52.4198,52.43,1725,0
2016-12-23,52.5123,52.5123,52.44,52.46,627,0
2016-12-27,52.73,52.73,52.5,52.5,1358,0
2016-12-28,52.5091,52.5091,52.2517,52.39,2475,0
2016-12-29,52.4772,52.57,52.4772,52.57,1341,0
2016-12-30,52.68,52.68,52.68,52.68,286,0
2017-01-03,52.6876,52.6876,52.3477,52.4401,5924,0
2017-01-04,52.37,52.7168,52.37,52.7168,2550,0
2017-01-05,52.67,52.76,52.5248,52.76,3515,0
2017-01-06,52.98,52.98,52.5,52.5,5133,0
2017-01-09,52.5788,52.81,52.15,52.16,15426,0
2017-01-10,52.2,52.2,51.95,51.98,15320,0
2017-01-11,52.27,52.27,51.97,52,7497,0
2017-01-12,52.2499,52.5048,51.98,51.99,10487,0
2017-01-13,52.1372,52.2177,52.1372,52.2177,535,0
2017-01-17,52.05,52.3,51.9995,52.05,12531,0
2017-01-18,52.25,52.53,52,52.07,16449,0
2017-01-19,52.11,52.21,51.75,51.75,10176,0
2017-01-20,52.1,52.1,51.75,51.75,11126,0
2017-01-23,51.9499,52.49,51.8987,52.426,2958,0
2017-01-24,52.29,52.45,52.29,52.45,580,0
2017-01-25,52.55,52.7198,52.55,52.7144,4047,0
2017-01-26,52.76,53.03,52.74,53.0299,12044,0
2017-01-27,53.27,53.27,52.9933,53.01,3240,0
2017-01-30,53.14,53.1863,53.0854,53.1863,5145,0
2017-01-31,53.24,53.24,52.12,53.22,4976,0
2017-02-01,53.2399,53.2399,53.0701,53.1602,1594,0
2017-02-02,53.15,53.23,53.075,53.075,2025,0
2017-02-03,53.1332,53.1939,53.045,53.12,5372,0
2017-02-06,53.2,53.24,53.115,53.1691,2168,0
2017-02-07,53.2,53.24,53.16,53.24,2629,0
2017-02-08,53.15,53.29,52.95,53.29,5435,0
2017-02-09,53.2881,53.32,53.119,53.32,3374,0
2017-02-10,53.3,53.42,53.3,53.4193,7512,0
2017-02-13,53.42,53.44,53.3411,53.3411,3948,0
2017-02-14,53.3805,53.45,53.3805,53.442,1819,0
2017-02-15,53.45,53.45,53.1612,53.1612,3000,0
2017-02-16,53.3621,53.43,53.3501,53.4004,1668,0
2017-02-17,53.314,53.464,53.314,53.464,1745,0
2017-02-21,53.55,53.55,53,53.2728,6547,0
2017-02-22,53.41,53.47,53.11,53.4699,2539,0
2017-02-23,53.312,53.46,53.312,53.4,1655,0
2017-02-24,53.549,53.549,53.4743,53.511,2650,0
2017-02-27,53.55,53.55,53.5164,53.54,6349,0
2017-02-28,53.39,53.4673,52.6095,53.42,12440,0
2017-03-01,53.5,53.53,53.307,53.53,4897,0
2017-03-02,53.2,53.382,53.2,53.3411,1728,0
2017-03-03,53.55,53.55,53.285,53.4,6116,0
2017-03-06,53.4,53.4,53.3819,53.4,1641,0
2017-03-07,53.3846,53.55,53.3846,53.55,3728,0
2017-03-08,53.65,53.65,53.33,53.5,6703,0
2017-03-09,53.33,53.56,53.1328,53.4033,10948,0
2017-03-10,53.454,53.6499,53.454,53.5148,1802,0
2017-03-13,52.51,52.54,52.12,52.3377,5286,0
2017-03-14,52.1601,52.4695,51.782,52.25,11154,0
2017-03-15,52.35,52.4,52.271,52.271,2792,0
2017-03-16,52.1901,52.45,52.1901,52.3564,1634,0
2017-03-17,52.45,52.45,52.45,52.45,228,0
2017-03-20,52.45,52.51,52.1713,52.4147,3740,0
2017-03-21,52.2,52.7849,52.2,52.34,4894,0
2017-03-22,52.24,52.26,52.0848,52.16,3461,0
2017-03-23,52.236,52.37,52.236,52.25,5116,0
2017-03-24,52.36,52.3799,52.12,52.305,4265,0
2017-03-27,52.3,52.37,52.2,52.34,4460,0
2017-03-28,52.36,52.36,52.258,52.3085,1441,0
2017-03-29,52.3,52.4651,52.3,52.4,2842,0
2017-03-30,52.39,52.7044,52.35,52.505,7508,0
2017-03-31,52.65,52.71,52.42,52.7088,2009,0
2017-04-03,52.74,52.74,52.36,52.565,1713,0
2017-04-04,52.4503,52.73,52.36,52.7004,4793,0
2017-04-05,52.7,52.7,52.5,52.5,677,0
2017-04-06,52.56,52.7058,52.55,52.55,2444,0
2017-04-07,52.6856,52.75,52.6462,52.7033,1261,0
2017-04-10,52.7283,52.9102,52.67,52.67,3592,0
2017-04-11,52.7043,52.7043,52.7043,52.7043,214,0
2017-04-12,52.6791,52.75,52.57,52.735,635,0
2017-04-13,52.79,52.875,52.6,52.6,7289,0
2017-04-17,52.76,52.99,52.6562,52.74,3571,0
2017-04-18,52.63,52.99,52.63,52.99,4003,0
2017-04-19,52.99,52.99,52.74,52.8075,9050,0
2017-04-20,52.7757,52.94,52.74,52.81,5949,0
2017-04-21,52.94,52.94,52.83,52.9142,3418,0
2017-04-24,52.94,52.94,52.75,52.8919,1325,0
2017-04-25,52.9,52.9492,52.9,52.9492,1548,0
2017-04-26,52.99,53.345,52.99,53.1905,10382,0
2017-04-27,52.9,53.103,52.75,53,3971,0
2017-04-28,52.97,53.29,52.97,53.14,5872,0
2017-05-01,53.07,53.133,53.07,53.133,200,0
2017-05-02,52.9619,53.261,52.9619,53.226,1517,0
2017-05-03,53.04,53.154,53.04,53.1006,1222,0
2017-05-04,53.02,53.069,52.76,52.935,6260,0
2017-05-05,52.9721,53.09,52.9721,53.09,4091,0
2017-05-08,53,53.0792,52.9,53.0792,2047,0
2017-05-09,53.215,53.215,53.215,53.215,140,0
2017-05-10,53.19,53.19,53.17,53.19,3343,0
2017-05-11,53.1831,53.1831,53.15,53.159,619,0
2017-05-12,53.17,53.17,53.15,53.15,396,0
2017-05-15,53.08,53.18,53,53.081,2833,0
2017-05-16,53.1373,53.1792,53.1,53.1792,1385,0
2017-05-17,53.0117,53.1652,53.0117,53.0301,3035,0
2017-05-18,53.125,53.125,53.01,53.09,2850,0
2017-05-19,53.003,53.16,53.003,53.017,1593,0
2017-05-22,53.01,53.0689,53.01,53.0689,2553,0
2017-05-23,52.96,53.1329,52.96,53,4438,0
2017-05-24,52.95,53.25,52.95,53.16,11097,0
2017-05-25,53.08,53.1999,53,53.1,4465,0
2017-05-26,53.25,53.25,53.0716,53.18,940,0
2017-05-30,53.17,53.17,53.0999,53.1,1810,0
2017-05-31,53.0733,53.25,53.0733,53.2389,3156,0
2017-06-01,53.2,53.25,53.2,53.25,5836,0
2017-06-02,53.2,53.25,53.18,53.194,2085,0
2017-06-05,53.16,53.21,53.15,53.16,3350,0
2017-06-06,53.25,53.29,53.08,53.21,15253,0
2017-06-07,53.1,53.2,52.72,53.06,10196,0
2017-06-08,53.19,53.32,53.1742,53.1742,1515,0
2017-06-09,53.11,53.39,53.11,53.39,4739,0
2017-06-12,53.4496,53.4496,53.11,53.15,11145,0
2017-06-13,52.24,52.24,52.1,52.21,6431,0
2017-06-14,52.24,52.24,52.0001,52.17,8313,0
2017-06-15,52,52.05,51.9,52.05,1150,0
2017-06-16,52.0275,52.0275,52,52,377,0
2017-06-19,52.2,52.24,52.0611,52.0611,1487,0
2017-06-20,51.9,52.24,51.9,52.1999,2911,0
2017-06-21,52.1453,52.1453,51.01,51.0101,14158,0
2017-06-22,51.16,52.24,51.15,51.6007,5900,0
2017-06-23,51.78,51.78,51.4067,51.52,7118,0
2017-06-26,51.5,51.9353,51.33,51.72,2936,0
2017-06-27,51.9606,52.1501,51.9606,52.1362,600,0
2017-06-28,52.17,52.29,52.17,52.28,13712,0
2017-06-29,52.2,52.3,51.8501,52.0292,3937,0
2017-06-30,52.46,52.46,52,52.3,2958,0
2017-07-03,52.41,52.41,52.3508,52.4,793,0
2017-07-05,52.455,52.455,52.36,52.36,3231,0
2017-07-06,52.149,52.1868,52.1,52.1492,4231,0
2017-07-07,51.95,52.295,51.83,51.8601,5383,0
2017-07-10,51.81,52.3577,51.8,52.125,3737,0
2017-07-11,51.915,52.2733,51.8844,51.9147,2500,0
2017-07-12,52.263,52.4019,51.94,51.94,4622,0
2017-07-13,52.1117,52.225,52.1117,52.225,320,0
2017-07-14,52.54,52.54,51.9401,52.2001,127598,0
2017-07-17,52.26,52.345,52.2407,52.2623,1003,0
2017-07-18,52.46,52.46,52.25,52.3599,1460,0
2017-07-19,52.29,52.3899,52.1538,52.2718,1243,0
2017-07-20,52.29,52.3,52.2,52.2,2000,0
2017-07-21,52.1098,52.305,52.1098,52.2212,1409,0
2017-07-24,52.3569,52.4256,52.02,52.0747,3013,0
2017-07-25,52.3271,52.3271,51.9245,52.03,2620,0
2017-07-26,51.97,52.536,51.6194,52.2272,8120,0
2017-07-27,52.19,52.4503,51.9575,52.145,2911,0
2017-07-28,52.3,52.551,51.6952,52.2072,6470,0
2017-07-31,51.9,52.68,51.9,52.2501,2770,0
2017-08-01,52.29,52.632,51.91,52.4,15771,0
2017-08-02,52.7845,52.836,52.0052,52.5726,14476,0
2017-08-03,52.5,52.6,52.3,52.55,2108,0
2017-08-04,52.5619,52.61,52.55,52.55,641,0
2017-08-07,52.57,52.57,52.3785,52.4105,1240,0
2017-08-08,52.47,52.59,52.428,52.5,2099,0
2017-08-09,52.3,52.6457,52.0817,52.52,6470,0
2017-08-10,52.2547,52.576,52.193,52.576,2359,0
2017-08-11,52.74,52.7982,52.62,52.65,3105,0
2017-08-14,52.2346,53.07,52.0768,52.9049,6391,0
2017-08-15,52.91,52.91,52.443,52.45,1960,0
2017-08-16,52.44,52.7578,52.44,52.7,1689,0
2017-08-17,52.8453,52.8453,52.5201,52.8,1100,0
2017-08-18,52.8262,52.8753,52.57,52.8753,1040,0
2017-08-21,52.4297,52.5,52.4267,52.5,500,0
2017-08-22,53,53,52.55,52.8701,2300,0
2017-08-23,52.88,52.9373,52.55,52.55,5208,0
2017-08-24,52.483,52.99,52.412,52.56,4542,0
2017-08-25,52.443,52.836,52.443,52.5726,5636,0
2017-08-28,52.6,52.7386,52.35,52.4581,3808,0
2017-08-29,52.2367,52.6301,52.2,52.6301,6461,0
2017-08-30,52.405,52.716,52.3697,52.716,1230,0
2017-08-31,52.7,52.87,52.7,52.7178,1610,0
2017-09-01,52.75,52.8688,52.75,52.8688,300,0
2017-09-05,52.8556,52.94,52.8556,52.94,915,0
2017-09-06,52.99,52.99,52.95,52.95,1675,0
2017-09-07,52.9,52.98,52.55,52.98,5719,0
2017-09-08,52.59,52.7,52.465,52.51,3000,0
2017-09-11,52.54,52.8,52.52,52.8,2216,0
2017-09-12,52.776,52.9,52.776,52.9,3614,0
2017-09-13,52.6428,53,52.495,53,4100,0
2017-09-14,51.56,52.5593,51.5,52.01,13030,0
2017-09-15,52.1761,52.505,52.02,52.505,2681,0
2017-09-18,51.95,52.3625,51.86,52.01,2355,0
2017-09-19,52.02,52.0537,51.55,51.8695,3559,0
2017-09-20,51.61,51.8645,51.57,51.8645,4324,0
2017-09-21,51.8,51.8,51.72,51.72,300,0
2017-09-22,51.61,51.7901,51.6,51.6,2645,0
2017-09-25,51.6,51.86,51.6,51.65,971,0
2017-09-26,51.774,51.79,51.6501,51.71,3412,0
2017-09-27,51.71,51.9599,51.71,51.959,6026,0
2017-09-28,51.9579,51.99,51.8767,51.9582,1848,0
2017-09-29,51.95,52,51.95,51.95,4596,0
2017-10-02,52,52,51.95,51.95,2038,0
2017-10-03,51.95,52.3272,51.95,52.0585,4107,0
2017-10-04,52.01,52.01,52.01,52.01,195,0
2017-10-05,51.9537,51.9556,51.9537,51.9556,935,0
2017-10-06,51.95,51.95,51.9209,51.95,1700,0
2017-10-09,51.851,51.851,51.851,51.851,200,0
2017-10-10,51.86,51.95,51.86,51.925,600,0
2017-10-11,51.95,51.95,51.77,51.82,1019,0
2017-10-12,51.8233,51.8233,51.7847,51.8165,590,0
2017-10-13,51.85,52.0915,51.83,51.924,2824,0
2017-10-16,51.95,52.0481,51.9,51.9085,2654,0
2017-10-17,51.72,51.9568,51.72,51.9568,2555,0
2017-10-18,51.8,52.1864,51.72,52.06,5806,0
2017-10-19,51.99,51.9999,51.875,51.95,2081,0
2017-10-20,52.0567,52.0567,51.8,51.85,3737,0
2017-10-23,51.85,51.85,51.5,51.5,6553,0
2017-10-24,51.6956,51.7104,51.69,51.7104,1556,0
2017-10-25,51.65,51.65,51.52,51.5697,1050,0
2017-10-26,51.7306,51.85,51.68,51.85,1328,0
2017-10-27,51.829,51.8499,51.55,51.7301,3262,0
2017-10-30,51.8274,51.8274,51.79,51.79,517,0
2017-10-31,51.8,51.8,51.79,51.79,430,0
2017-11-01,51.8,51.85,51.8,51.83,4901,0
2017-11-02,51.85,51.98,51.85,51.95,1719,0
2017-11-03,51.9403,51.99,51.9,51.9,949,0
2017-11-06,51.8456,51.87,51.7516,51.83,1892,0
2017-11-07,52.1,52.1,51.84,51.9485,4516,0
2017-11-08,51.8722,52.5,51.8722,52.06,2888,0
2017-11-09,52.409,52.409,52.0101,52.316,2565,0
2017-11-10,52.2,52.2,52.1912,52.1912,1057,0
