Date,Open,High,Low,Close,Volume,OpenInt
2012-05-30,45.213,45.213,45.213,45.213,326,0
2012-06-04,45.459,45.459,44.366,44.448,1863,0
2012-06-05,46.154,46.154,44.117,44.247,10049,0
2012-06-06,44.429,44.429,44.429,44.429,224,0
2012-06-07,45.596,45.596,44.438,44.448,123389,0
2012-06-11,44.806,44.806,44.76,44.76,5070,0
2012-06-12,45.623,45.623,44.806,44.806,2463,0
2012-06-13,44.806,44.816,44.703,44.816,12473,0
2012-06-15,44.988,44.988,44.988,44.988,531,0
2012-06-18,45.376,45.376,45.128,45.128,1945,0
2012-06-19,45.478,45.524,45.478,45.497,3733,0
2012-06-20,45.587,45.587,45.549,45.549,5085,0
2012-06-21,47.334,47.334,45.348,45.403,6613,0
2012-06-25,45.842,45.842,45.311,45.311,10821,0
2012-06-26,45.688,45.688,45.376,45.376,523,0
2012-06-27,45.899,45.899,45.413,45.413,750,0
2012-06-28,45.45,45.45,45.348,45.348,1611,0
2012-06-29,46.085,46.085,45.908,45.908,21139,0
2012-07-02,46.285,46.285,45.587,45.587,4316,0
2012-07-03,45.596,45.8,45.568,45.781,4252,0
2012-07-05,45.781,45.953,45.781,45.953,888,0
2012-07-06,45.861,45.871,45.861,45.871,807,0
2012-07-09,45.953,46.075,45.816,46.001,5509,0
2012-07-10,45.963,46.047,45.79,45.816,3151,0
2012-07-11,45.927,45.927,45.871,45.871,3643,0
2012-07-12,45.8,45.8,45.717,45.726,2842,0
2012-07-13,45.908,45.918,45.89,45.918,1402,0
2012-07-16,45.918,45.918,45.23,45.596,14157,0
2012-07-17,45.606,45.953,45.606,45.8,15941,0
2012-07-18,47.367,47.367,45.549,45.861,817,0
2012-07-19,46.038,46.047,45.88,46.019,9295,0
2012-07-23,46.075,46.075,45.614,45.65,11161,0
2012-07-25,45.982,46.057,45.762,45.816,9145,0
2012-07-26,45.66,45.66,45.66,45.66,1201,0
2012-07-27,45.842,46.047,45.842,46.047,894,0
2012-07-30,45.918,45.918,45.851,45.908,11052,0
2012-07-31,45.918,46.085,45.918,46.085,4495,0
2012-08-01,46.019,46.019,46.019,46.019,3492,0
2012-08-02,46.837,46.837,45.366,45.8,7076,0
2012-08-03,46.164,46.164,45.963,45.963,1201,0
2012-08-06,48.148,48.148,45.871,46.029,17222,0
2012-08-07,46.449,46.449,46.019,46.412,7306,0
2012-08-08,46.386,46.449,46.174,46.386,2066,0
2012-08-10,46.588,46.717,46.506,46.717,13249,0
2012-08-13,46.652,47.132,46.552,47.123,146111,0
2012-08-14,47.084,47.212,47.084,47.212,7928,0
2012-08-15,46.928,46.928,46.928,46.928,513,0
2012-08-16,47.192,47.192,46.476,46.486,48659,0
2012-08-17,48.683,48.683,46.506,46.597,125143,0
2012-08-20,48.214,48.214,46.496,46.516,6572,0
2012-08-21,46.145,46.636,46.145,46.561,15969,0
2012-08-22,46.626,46.837,46.607,46.661,12399,0
2012-08-23,46.697,46.697,46.661,46.697,3911,0
2012-08-24,46.828,46.828,46.828,46.828,141,0
2012-08-27,46.828,46.828,46.82,46.82,11201,0
2012-08-28,47.039,47.039,46.855,46.855,4116,0
2012-08-29,47.084,47.084,46.78,46.78,3420,0
2012-08-30,47.064,47.064,46.79,46.837,28433,0
2012-08-31,47.093,47.093,47.093,47.093,1031,0
2012-09-04,47.515,47.515,46.742,46.78,8249,0
2012-09-05,46.78,46.78,46.726,46.742,9281,0
2012-09-06,46.918,47.064,46.918,47.01,2927,0
2012-09-07,47.47,47.47,46.955,47.123,6749,0
2012-09-10,47.212,47.24,47.176,47.212,6214,0
2012-09-11,47.377,47.377,47.367,47.367,3114,0
2012-09-12,47.746,47.755,47.314,47.407,26860,0
2012-09-13,47.578,47.834,47.578,47.834,3548,0
2012-09-14,48.078,48.352,48.059,48.078,7106,0
2012-09-17,49.316,49.316,47.755,48.03,7296,0
2012-09-18,48.517,48.517,47.957,47.957,1607,0
2012-09-19,48.078,48.078,47.948,47.957,6337,0
2012-09-20,47.873,47.873,47.559,47.559,11336,0
2012-09-21,47.993,48.003,47.636,47.636,6089,0
2012-09-24,47.817,47.817,47.71,47.727,10274,0
2012-09-25,47.736,47.736,47.559,47.559,4611,0
2012-09-26,47.533,47.533,46.946,47.132,82097,0
2012-09-27,47.314,47.334,47.222,47.248,50467,0
2012-09-28,47.222,47.24,47.222,47.24,2383,0
2012-10-01,47.266,47.266,47.202,47.231,10119,0
2012-10-02,49.536,49.536,47.123,47.123,1648,0
2012-10-03,47.47,47.47,47.184,47.184,745,0
2012-10-04,47.02,47.47,47.02,47.47,4457,0
2012-10-05,47.746,47.755,47.662,47.755,5211,0
2012-10-09,47.294,47.444,47.294,47.397,858,0
2012-10-10,47.192,47.284,47.176,47.258,1667,0
2012-10-11,47.159,47.407,47.159,47.248,2069,0
2012-10-12,47.559,47.559,47.304,47.304,611,0
2012-10-15,47.755,47.755,47.569,47.608,1367,0
2012-10-16,47.628,47.718,47.618,47.618,16183,0
2012-10-17,48.128,48.138,47.854,47.901,2069,0
2012-10-18,48.158,48.158,48.078,48.078,13384,0
2012-10-19,48.252,48.252,47.948,47.948,1003,0
2012-10-22,48.792,48.792,47.681,47.863,1448,0
2012-10-23,48.564,48.564,47.718,47.826,4628,0
2012-10-24,47.506,47.817,47.506,47.817,611,0
2012-10-25,48.489,48.489,47.834,47.834,926,0
2012-10-26,48.059,48.059,47.967,47.967,2963,0
2012-10-31,47.8,47.8,47.727,47.727,1123,0
2012-11-01,47.93,47.93,47.525,47.636,6670,0
2012-11-02,47.765,47.765,47.654,47.654,2221,0
2012-11-05,47.618,47.618,47.334,47.578,12610,0
2012-11-06,47.755,47.765,47.452,47.452,4413,0
2012-11-07,47.834,47.834,47.387,47.387,3345,0
2012-11-08,47.755,47.755,47.435,47.435,9845,0
2012-11-09,51.199,51.199,47.343,47.377,8149,0
2012-11-12,47.525,47.533,47.358,47.377,1645,0
2012-11-13,47.113,47.248,47.055,47.248,4879,0
2012-11-14,47.533,47.533,47.001,47.064,3800,0
2012-11-15,47.15,47.159,46.91,46.955,2792,0
2012-11-16,47.039,47.039,47.039,47.039,428,0
2012-11-19,46.928,47.159,46.892,46.892,9201,0
2012-11-20,46.882,47.103,46.882,47.064,6844,0
2012-11-21,47.681,47.681,47.294,47.377,3568,0
2012-11-23,47.608,47.608,47.46,47.46,2208,0
2012-11-26,47.826,47.826,47.304,47.671,11441,0
2012-11-27,47.662,47.736,47.569,47.727,2176,0
2012-11-28,47.367,47.426,47.358,47.387,104747,0
2012-11-29,47.435,47.435,47.367,47.397,47256,0
2012-11-30,47.844,47.901,47.47,47.479,15559,0
2012-12-03,47.882,47.882,47.248,47.46,9309,0
2012-12-04,47.809,47.809,47.628,47.628,1153,0
2012-12-05,47.993,48.03,47.783,48.03,1146,0
2012-12-06,48.03,48.03,47.975,47.975,5994,0
2012-12-07,48.03,48.03,47.863,47.993,768,0
2012-12-10,47.774,48.12,47.588,48.085,13646,0
2012-12-11,48.279,48.279,47.783,48.094,7177,0
2012-12-12,48.078,48.12,48.078,48.111,1152,0
2012-12-13,47.901,48.111,47.817,47.817,1146,0
2012-12-14,48.166,48.362,48.085,48.362,4438,0
2012-12-17,48.479,48.489,48.362,48.489,2953,0
2012-12-18,48.441,48.627,48.406,48.489,6046,0
2012-12-19,48.12,48.526,48.12,48.526,3758,0
2012-12-20,48.526,48.574,48.406,48.536,1076,0
2012-12-21,48.424,48.545,48.26,48.406,9676,0
2012-12-26,48.111,48.111,48.04,48.04,4038,0
2012-12-27,48.469,48.469,48.243,48.396,17923,0
2012-12-28,48.745,48.745,48.362,48.362,15328,0
2012-12-31,48.03,48.617,48.03,48.39,4691,0
2013-01-02,48.441,48.692,48.441,48.675,27927,0
2013-01-03,48.675,48.675,48.479,48.536,19784,0
2013-01-04,48.665,48.773,48.574,48.773,17141,0
2013-01-07,49.316,49.316,48.754,48.783,8059,0
2013-01-08,49.206,49.206,48.718,48.81,3851,0
2013-01-09,48.911,48.976,48.893,48.959,9247,0
2013-01-10,49.517,49.517,48.967,49.085,23315,0
2013-01-11,49.233,49.233,49.02,49.206,7779,0
2013-01-14,49.259,49.259,49.179,49.224,19805,0
2013-01-15,49.647,49.647,48.983,49.039,22428,0
2013-01-16,49.72,49.72,48.959,49.16,7544,0
2013-01-17,49.637,49.637,49.169,49.179,5105,0
2013-01-18,49.775,49.775,49.277,49.287,4575,0
2013-01-22,49.647,49.647,49.233,49.389,50364,0
2013-01-23,49.856,49.856,49.085,49.306,10017,0
2013-01-24,49.775,49.775,49.124,49.316,12293,0
2013-01-25,49.72,49.72,49.316,49.361,7994,0
2013-01-28,48.959,49.683,48.959,49.409,14378,0
2013-01-29,49.683,49.73,49.124,49.361,12491,0
2013-01-30,49.59,49.59,49.189,49.206,20300,0
2013-01-31,49.361,49.492,49.02,49.16,6269,0
2013-02-01,48.665,49.085,48.665,49.002,8855,0
2013-02-04,49.473,49.473,48.469,48.763,18178,0
2013-02-05,49.039,49.039,48.517,48.526,11560,0
2013-02-06,48.223,49.15,48.223,48.627,19254,0
2013-02-07,48.911,48.911,48.223,48.675,13146,0
2013-02-08,48.26,48.801,48.26,48.627,3558,0
2013-02-11,48.607,48.82,48.607,48.675,32761,0
2013-02-12,48.84,48.876,48.406,48.692,8746,0
2013-02-13,49.095,49.095,48.59,48.675,11607,0
2013-02-14,48.857,48.983,48.582,48.582,16803,0
2013-02-15,49.169,49.169,48.479,48.489,12353,0
2013-02-19,49.242,49.242,48.545,48.555,16384,0
2013-02-20,48.911,48.911,48.479,48.479,6153,0
2013-02-21,48.507,48.857,48.498,48.754,9666,0
2013-02-22,48.773,48.773,48.675,48.683,7782,0
2013-02-25,48.783,48.82,48.665,48.692,9183,0
2013-02-26,48.708,48.857,48.352,48.857,11331,0
2013-02-27,48.725,48.745,48.46,48.469,2393,0
2013-02-28,48.735,48.84,48.675,48.683,7609,0
2013-03-01,48.627,48.647,48.489,48.627,17460,0
2013-03-04,48.84,48.84,48.223,48.598,9063,0
2013-03-05,48.27,48.683,48.27,48.432,18091,0
2013-03-06,48.708,48.83,48.39,48.564,6540,0
2013-03-07,48.627,48.675,48.607,48.675,8732,0
2013-03-08,49.012,49.012,48.536,48.675,12271,0
2013-03-11,49.03,49.03,48.555,48.718,8208,0
2013-03-12,48.95,49.105,48.763,48.857,9494,0
2013-03-13,49.143,49.143,48.545,48.718,6752,0
2013-03-14,48.754,48.754,48.637,48.692,4830,0
2013-03-15,49.03,49.049,48.95,48.95,2704,0
2013-03-18,48.95,49.066,48.617,48.801,6021,0
2013-03-19,49.039,49.039,48.498,48.675,16962,0
2013-03-20,48.94,48.94,48.564,48.675,2460,0
2013-03-21,48.83,48.83,48.564,48.745,4789,0
2013-03-22,48.95,48.95,48.607,48.692,9800,0
2013-03-25,48.931,48.94,48.718,48.718,5049,0
2013-03-26,48.876,48.876,48.59,48.627,6093,0
2013-03-27,48.343,48.801,48.343,48.655,7868,0
2013-03-28,48.692,48.893,48.617,48.699,8441,0
2013-04-01,48.665,48.665,48.166,48.489,5171,0
2013-04-02,48.582,48.582,48.214,48.223,8973,0
2013-04-03,48.069,48.627,48.069,48.517,167238,0
2013-04-04,48.801,48.801,48.469,48.507,59471,0
2013-04-05,48.003,48.94,48.003,48.607,9091,0
2013-04-08,48.857,48.857,48.479,48.582,16662,0
2013-04-09,48.507,48.627,48.507,48.617,6790,0
2013-04-10,48.665,48.675,48.564,48.607,9812,0
2013-04-11,48.692,48.849,48.637,48.699,25475,0
2013-04-12,48.84,48.959,48.683,48.708,16126,0
2013-04-15,48.128,48.921,48.128,48.783,2923,0
2013-04-16,48.911,48.95,48.718,48.849,5241,0
2013-04-17,48.967,48.967,48.582,48.857,22769,0
2013-04-18,48.94,48.94,48.59,48.83,10279,0
2013-04-19,48.545,48.921,48.489,48.857,5028,0
2013-04-22,48.699,48.911,48.564,48.725,9278,0
2013-04-23,49.012,49.012,48.792,49.012,26478,0
2013-04-24,49.169,49.169,49.03,49.16,3042,0
2013-04-25,48.95,49.268,48.95,49.268,3818,0
2013-04-26,49.409,49.409,49.242,49.277,6993,0
2013-04-29,49.454,49.454,49.189,49.445,4134,0
2013-04-30,49.242,49.674,49.242,49.399,25889,0
2013-05-01,49.609,49.637,49.206,49.215,60568,0
2013-05-02,49.409,49.454,49.287,49.409,29966,0
2013-05-03,49.647,49.647,49.361,49.553,27194,0
2013-05-06,49.553,49.647,49.379,49.562,11679,0
2013-05-07,49.637,49.83,49.545,49.683,28540,0
2013-05-08,49.95,49.95,49.656,49.683,26323,0
2013-05-09,50.013,50.013,49.73,49.821,34089,0
2013-05-10,49.913,49.913,49.59,49.59,7010,0
2013-05-13,49.83,49.865,49.618,49.803,21102,0
2013-05-14,49.847,50.033,49.664,49.996,36448,0
2013-05-15,49.674,49.922,49.59,49.59,31598,0
2013-05-16,49.435,49.95,49.435,49.893,25378,0
2013-05-17,49.893,49.893,49.463,49.562,25029,0
2013-05-20,49.757,49.757,49.454,49.637,30575,0
2013-05-21,49.656,49.856,49.59,49.775,31159,0
2013-05-22,49.856,49.865,49.445,49.628,26972,0
2013-05-23,49.536,49.865,49.508,49.572,12415,0
2013-05-24,49.711,49.739,49.473,49.483,11033,0
2013-05-28,49.664,49.664,49.316,49.316,34279,0
2013-05-29,49.287,49.287,48.967,49.179,39529,0
2013-05-30,49.215,49.233,48.866,49.124,24760,0
2013-05-31,49.268,49.268,48.81,48.94,12057,0
2013-06-03,48.279,48.675,48.26,48.352,12731,0
2013-06-04,48.214,48.718,48.214,48.545,13515,0
2013-06-05,48.26,48.314,48.223,48.279,8764,0
2013-06-06,47.882,48.362,47.844,48.362,10437,0
2013-06-07,48.362,48.564,48.04,48.536,6917,0
2013-06-10,48.102,48.526,48.102,48.489,3094,0
2013-06-11,48.069,48.26,47.921,48.059,106093,0
2013-06-12,48.078,48.12,47.736,48.078,17117,0
2013-06-13,47.892,48.195,47.873,48.195,4743,0
2013-06-14,48.343,48.39,48.003,48.148,9803,0
2013-06-17,48.692,48.692,47.901,48.111,6976,0
2013-06-18,48.536,48.536,48.148,48.489,4262,0
2013-06-19,47.948,48.574,47.948,48.296,10406,0
2013-06-20,47.948,47.948,47.645,47.727,8423,0
2013-06-21,47.736,47.736,47.202,47.578,12472,0
2013-06-24,47.407,47.407,46.303,47.103,12843,0
2013-06-25,46.78,47.084,46.78,47.01,2475,0
2013-06-26,46.736,47.159,46.597,47.02,4161,0
2013-06-27,46.928,47.435,46.874,47.435,5284,0
2013-06-28,46.617,47.488,46.617,47.444,8803,0
2013-07-01,46.9,47.417,46.882,46.991,5101,0
2013-07-02,46.688,47.46,46.688,46.991,21455,0
2013-07-03,46.828,47.266,46.828,46.837,5470,0
2013-07-05,47.212,47.222,46.561,46.752,12555,0
2013-07-08,46.506,47.103,46.506,46.846,14518,0
2013-07-09,46.742,47.02,46.697,46.882,121182,0
2013-07-10,47.074,47.304,46.946,47.15,10661,0
2013-07-11,47.387,47.826,47.387,47.645,21321,0
2013-07-12,47.681,47.774,47.671,47.774,4009,0
2013-07-15,47.826,47.957,47.727,47.834,8961,0
2013-07-16,48.02,48.204,47.71,47.817,70241,0
2013-07-17,48.186,48.304,47.967,48.12,6586,0
2013-07-18,48.479,48.517,48.26,48.498,3738,0
2013-07-19,48.627,48.627,48.352,48.617,11792,0
2013-07-22,48.304,48.708,48.304,48.708,5346,0
2013-07-23,48.754,48.763,48.507,48.507,13775,0
2013-07-24,49.085,49.085,48.166,48.324,5586,0
2013-07-25,48.314,48.655,48.287,48.479,9207,0
2013-07-26,48.441,48.517,48.441,48.498,18798,0
2013-07-29,48.517,48.517,48.27,48.469,5671,0
2013-07-30,48.498,48.498,48.27,48.469,24581,0
2013-07-31,48.287,48.489,48.287,48.46,54040,0
2013-08-01,48.069,48.38,48.069,48.166,22868,0
2013-08-02,48.243,48.279,48.059,48.243,3156,0
2013-08-05,48.424,48.574,48.03,48.214,8465,0
2013-08-06,48.078,48.243,47.774,47.901,36017,0
2013-08-07,47.736,48.195,47.727,47.834,10134,0
2013-08-08,47.983,48.252,47.863,47.863,3939,0
2013-08-09,47.826,48.243,47.817,48.186,5084,0
2013-08-12,48.735,48.735,47.921,48.195,4109,0
2013-08-13,48.204,48.204,47.892,47.93,3385,0
2013-08-14,47.911,48.166,47.71,47.727,3042,0
2013-08-15,48.352,48.352,47.618,48.085,7320,0
2013-08-16,47.71,48.148,47.618,48.148,5681,0
2013-08-19,47.628,47.826,47.506,47.506,4054,0
2013-08-20,47.993,48.03,47.588,47.826,6287,0
2013-08-21,47.892,47.911,47.598,47.645,3259,0
2013-08-22,47.55,47.93,47.55,47.618,7185,0
2013-08-23,47.515,47.975,47.515,47.892,7330,0
2013-08-26,47.727,47.94,47.588,47.882,6104,0
2013-08-27,47.598,47.873,47.55,47.792,2805,0
2013-08-28,47.47,47.882,47.47,47.55,3528,0
2013-08-29,47.294,47.8,47.294,47.541,3681,0
2013-08-30,47.618,47.834,47.541,47.718,6631,0
2013-09-03,48.243,48.243,47.588,47.654,37858,0
2013-09-04,47.736,47.736,47.343,47.736,12893,0
2013-09-05,48.176,48.176,47.202,47.202,5280,0
2013-09-06,46.882,47.387,46.882,47.274,46507,0
2013-09-09,47.176,47.817,47.176,47.426,10470,0
2013-09-10,47.541,47.541,47.387,47.515,80956,0
2013-09-11,47.8,47.8,47.569,47.718,14402,0
2013-09-12,47.426,47.8,47.426,47.765,4262,0
2013-09-13,47.8,47.993,47.774,47.817,4120,0
2013-09-16,48.148,48.158,47.975,48.02,6952,0
2013-09-17,48.204,48.214,47.901,48.158,15666,0
2013-09-18,48.745,48.745,48.186,48.324,8003,0
2013-09-19,48.507,48.763,48.441,48.582,83383,0
2013-09-20,48.675,48.763,48.39,48.607,10517,0
2013-09-23,48.352,48.665,48.352,48.582,110479,0
2013-09-24,50.013,50.013,48.304,48.517,14505,0
2013-09-25,49.977,49.977,48.406,48.617,3529,0
2013-09-26,48.683,48.692,48.406,48.617,8200,0
2013-09-27,48.675,48.718,48.451,48.665,2200,0
2013-09-30,48.352,48.627,48.27,48.304,3380,0
2013-10-01,48.545,48.545,48.362,48.371,172349,0
2013-10-02,48.564,48.564,48.186,48.469,14390,0
2013-10-03,48.665,48.675,48.406,48.675,9323,0
2013-10-04,48.627,48.675,48.451,48.489,5199,0
2013-10-07,48.371,48.637,48.362,48.46,15553,0
2013-10-08,48.754,48.763,48.406,48.598,7339,0
2013-10-09,48.84,48.84,48.451,48.675,5792,0
2013-10-10,48.81,48.81,48.396,48.564,3875,0
2013-10-11,48.441,48.81,48.441,48.81,5078,0
2013-10-14,48.526,48.911,48.526,48.627,1314,0
2013-10-15,48.959,48.959,48.564,48.801,6849,0
2013-10-16,49.03,49.049,48.627,48.754,9724,0
2013-10-17,49.287,49.306,48.885,49.233,7538,0
2013-10-18,49.316,49.435,49.134,49.435,17490,0
2013-10-21,49.847,49.847,48.911,49.361,14805,0
2013-10-22,49.371,49.545,49.333,49.545,19780,0
2013-10-23,49.959,49.959,49.333,49.562,7905,0
2013-10-24,50.336,50.336,49.371,49.609,9660,0
2013-10-25,49.884,49.884,49.371,49.426,36173,0
2013-10-28,50.49,50.49,49.361,49.389,14382,0
2013-10-29,49.206,49.637,49.206,49.371,7426,0
2013-10-30,49.287,49.775,49.287,49.409,3715,0
2013-10-31,49.399,49.674,49.287,49.296,3811,0
2013-11-01,48.857,49.189,48.857,49.169,77508,0
2013-11-04,49.508,49.508,48.94,49.206,11570,0
2013-11-05,48.745,49.233,48.745,49.049,7722,0
2013-11-06,49.426,49.426,48.931,49.277,4748,0
2013-11-07,49.324,49.324,49.134,49.134,4351,0
2013-11-08,49.268,49.316,48.84,48.84,10894,0
2013-11-11,49.268,49.821,48.783,48.82,19241,0
2013-11-12,48.931,48.931,48.849,48.931,1790,0
2013-11-13,48.675,49.049,48.582,48.683,35656,0
2013-11-14,49.545,49.545,48.655,48.745,11808,0
2013-11-15,49.15,49.15,48.745,49.066,13257,0
2013-11-18,48.885,49.242,48.849,49.058,8053,0
2013-11-19,49.361,49.361,48.902,49.224,9591,0
2013-11-20,49.242,49.483,49.058,49.058,12807,0
2013-11-21,49.16,49.16,48.792,48.83,90419,0
2013-11-22,49.085,49.114,48.773,49.085,9059,0
2013-11-25,50.666,50.666,48.94,49.215,12393,0
2013-11-26,49.224,49.352,49.039,49.259,12269,0
2013-11-27,49.124,49.426,49.095,49.169,5687,0
2013-11-29,49.343,49.483,49.287,49.333,1636,0
2013-12-02,49.59,49.59,48.976,49.03,9220,0
2013-12-03,49.03,49.508,48.866,49.179,88388,0
2013-12-04,49.179,49.259,49.114,49.206,11285,0
2013-12-05,49.206,49.233,49.169,49.224,7844,0
2013-12-06,49.224,49.233,48.992,49.206,11700,0
2013-12-09,49.215,49.316,49.143,49.179,4916,0
2013-12-10,49.189,49.371,49.143,49.242,14906,0
2013-12-11,49.277,49.492,49.169,49.399,6744,0
2013-12-12,49.399,49.399,49.169,49.333,8427,0
2013-12-13,49.361,49.371,49.189,49.371,13554,0
2013-12-16,49.454,49.483,49.197,49.379,39555,0
2013-12-17,49.224,49.399,49.224,49.399,10876,0
2013-12-18,49.628,49.628,49.333,49.426,28366,0
2013-12-19,49.454,49.454,49.143,49.333,27796,0
2013-12-20,49.268,49.343,49.076,49.16,9458,0
2013-12-23,49.333,49.454,49.242,49.445,30132,0
2013-12-24,49.224,49.553,49.179,49.242,10052,0
2013-12-26,49.418,49.418,49.049,49.15,5697,0
2013-12-27,49.562,49.562,49.049,49.049,15110,0
2013-12-30,49.039,49.426,49.039,49.268,5939,0
2013-12-31,49.463,49.463,49.189,49.371,4135,0
2014-01-02,49.179,49.333,49.105,49.268,46262,0
2014-01-03,49.268,49.361,49.143,49.306,21824,0
2014-01-06,49.775,49.775,49.268,49.409,15728,0
2014-01-07,49.409,49.473,49.233,49.454,9689,0
2014-01-08,49.59,49.692,49.259,49.316,14119,0
2014-01-09,49.352,49.499,49.343,49.473,10273,0
2014-01-10,49.59,49.59,49.463,49.562,20949,0
2014-01-13,49.793,49.793,49.473,49.599,26042,0
2014-01-14,49.683,49.683,49.517,49.599,13069,0
2014-01-15,49.268,49.913,49.268,49.73,15874,0
2014-01-16,49.701,49.72,49.517,49.656,39928,0
2014-01-17,49.637,49.73,49.499,49.499,14774,0
2014-01-21,49.59,49.72,49.59,49.674,19764,0
2014-01-22,50.097,50.097,49.609,49.711,21328,0
2014-01-23,49.932,49.932,49.628,49.821,13679,0
2014-01-24,49.73,49.775,49.492,49.647,13610,0
2014-01-27,49.711,50.041,49.324,49.473,22730,0
2014-01-28,49.72,49.72,49.316,49.517,15233,0
2014-01-29,49.838,49.838,49.352,49.499,15030,0
2014-01-30,49.545,49.545,49.206,49.426,21488,0
2014-01-31,49.426,49.499,49.169,49.306,13604,0
2014-02-03,49.435,49.435,48.647,48.665,269385,0
2014-02-04,48.582,48.857,48.352,48.708,13355,0
2014-02-05,50.06,50.06,48.675,48.857,18903,0
2014-02-06,49.012,49.114,48.81,49.012,37513,0
2014-02-07,49.134,49.242,48.95,49.012,327010,0
2014-02-10,49.316,49.343,48.931,49.058,21020,0
2014-02-11,49.352,49.409,49.16,49.251,12655,0
2014-02-12,49.389,49.389,49.169,49.296,11807,0
2014-02-13,49.59,49.618,49.259,49.463,8685,0
2014-02-14,49.361,49.701,49.361,49.656,6546,0
2014-02-18,49.903,50.023,49.445,49.711,15014,0
2014-02-19,49.445,49.977,49.445,49.959,36958,0
2014-02-20,49.986,49.986,49.757,49.865,16520,0
2014-02-21,49.942,50.004,49.775,49.986,9894,0
2014-02-24,49.913,50.131,49.656,49.73,15444,0
2014-02-25,50.004,50.169,49.783,50.013,15193,0
2014-02-26,50.013,50.107,49.775,50.097,20607,0
2014-02-27,49.838,50.307,49.838,50.097,9952,0
2014-02-28,51.142,51.142,50.013,50.06,10108,0
2014-03-03,50.107,50.107,49.599,49.599,57372,0
2014-03-04,49.959,50.004,49.674,49.922,9189,0
2014-03-05,49.959,50.004,49.757,49.783,5650,0
2014-03-06,50.858,50.858,49.838,50.041,8562,0
2014-03-07,50.033,50.033,49.711,49.856,10008,0
2014-03-10,48.536,49.932,48.536,49.838,9227,0
2014-03-11,49.399,49.893,49.399,49.793,14706,0
2014-03-12,48.432,49.884,48.432,49.856,6445,0
2014-03-13,50.812,50.812,49.757,49.903,5994,0
2014-03-14,49.959,49.959,49.656,49.783,20704,0
2014-03-17,49.942,50.244,49.73,49.748,6419,0
2014-03-18,49.893,49.996,49.748,49.793,6080,0
2014-03-19,50.077,50.077,49.783,49.856,19223,0
2014-03-20,49.821,50.235,49.609,49.775,7036,0
2014-03-21,49.913,49.913,49.664,49.856,9360,0
2014-03-24,49.903,50.271,49.701,49.739,12128,0
2014-03-25,49.775,49.903,49.775,49.775,6795,0
2014-03-26,49.856,50.307,49.793,49.922,25479,0
2014-03-27,49.95,49.959,49.701,49.903,8162,0
2014-03-28,48.921,50.225,48.921,49.884,8594,0
2014-03-31,49.996,50.004,49.766,49.913,6623,0
2014-04-01,49.913,50.215,49.683,49.821,6153,0
2014-04-02,49.618,49.821,49.618,49.757,11559,0
2014-04-03,49.821,49.913,49.664,49.73,5486,0
2014-04-04,49.757,49.783,49.599,49.618,15972,0
2014-04-07,49.656,50.131,49.656,49.766,11054,0
2014-04-08,50.261,50.261,49.757,49.757,7549,0
2014-04-09,49.454,49.977,49.454,49.95,5336,0
2014-04-10,49.996,50.033,49.803,49.977,6271,0
2014-04-11,49.977,50.068,49.977,49.977,4899,0
2014-04-14,49.977,49.977,49.775,49.903,8557,0
2014-04-15,49.903,49.932,49.72,49.766,15887,0
2014-04-16,50.942,50.942,49.803,49.967,5809,0
2014-04-17,50.033,50.159,49.812,49.932,18022,0
2014-04-21,50.207,50.207,49.783,49.986,8350,0
2014-04-22,49.865,50.225,49.865,49.95,8219,0
2014-04-23,50.141,50.141,50.004,50.004,1674,0
2014-04-24,50.316,50.316,50.033,50.131,4749,0
2014-04-25,50.254,50.254,50.004,50.188,9601,0
2014-04-28,50.336,50.381,49.865,50.05,6926,0
2014-04-29,50.307,50.307,49.884,50.254,13174,0
2014-04-30,50.215,50.235,49.967,50.077,8986,0
2014-05-01,49.996,50.107,49.793,49.83,13409,0
2014-05-02,50.131,50.141,49.803,49.959,16911,0
2014-05-05,50.279,50.279,49.803,49.922,8293,0
2014-05-06,50.207,50.207,49.959,50.004,7365,0
2014-05-07,50.068,50.123,49.996,49.996,3417,0
2014-05-08,50.004,50.068,50.004,50.06,21846,0
2014-05-09,49.967,49.986,49.893,49.942,4686,0
2014-05-12,50.023,50.197,49.95,49.977,14523,0
2014-05-13,49.977,50.097,49.847,49.977,11795,0
2014-05-14,50.169,50.169,49.865,50.033,69151,0
2014-05-15,50.004,50.06,49.821,50.033,15276,0
2014-05-16,49.922,50.041,49.903,49.913,2987,0
2014-05-19,50.087,50.087,49.893,49.986,7261,0
2014-05-20,50.033,50.06,49.83,49.986,14844,0
2014-05-21,50.087,50.141,49.821,49.977,8279,0
2014-05-22,50.115,50.115,49.793,49.95,6511,0
2014-05-23,49.967,50.05,49.793,49.893,9322,0
2014-05-27,50.06,50.087,49.959,50.004,80026,0
2014-05-28,50.023,50.123,49.932,49.959,3622,0
2014-05-29,49.793,50.188,49.783,50.107,21291,0
2014-05-30,50.013,50.254,49.893,50.141,12627,0
2014-06-02,50.05,50.097,49.913,49.932,8186,0
2014-06-03,49.986,49.986,49.656,49.959,12719,0
2014-06-04,49.821,50.107,49.821,49.986,12156,0
2014-06-05,49.83,50.197,49.83,50.097,17380,0
2014-06-06,50.123,50.307,50.097,50.178,6189,0
2014-06-09,50.159,50.178,49.893,50.169,11838,0
2014-06-10,51.023,51.023,50.05,50.159,15464,0
2014-06-11,50.004,50.169,50.004,50.151,9199,0
2014-06-12,50.159,50.381,50.097,50.197,4223,0
2014-06-13,50.235,50.363,50.033,50.197,10258,0
2014-06-16,50.455,50.546,50.159,50.225,9364,0
2014-06-17,51.113,51.113,50.033,50.197,8074,0
2014-06-18,50.307,50.336,50.033,50.271,8302,0
2014-06-19,50.363,50.371,50.307,50.363,24190,0
2014-06-20,50.326,50.391,50.087,50.391,23347,0
2014-06-23,50.371,50.391,50.141,50.391,19577,0
2014-06-24,50.407,50.407,50.159,50.381,4859,0
2014-06-25,50.666,50.666,50.159,50.271,10942,0
2014-06-26,50.371,50.5,50.188,50.371,7003,0
2014-06-27,50.244,50.381,50.235,50.371,4267,0
2014-06-30,50.077,50.426,50.077,50.407,33831,0
2014-07-01,50.371,50.371,50.197,50.244,3543,0
2014-07-02,50.261,50.261,50.033,50.235,9801,0
2014-07-03,50.197,50.207,50.097,50.188,5149,0
2014-07-07,50.06,50.215,49.959,50.207,8951,0
2014-07-08,50.05,50.188,49.967,50.169,10416,0
2014-07-09,50.169,50.197,49.996,49.996,6531,0
2014-07-10,49.775,50.06,49.775,49.967,6214,0
2014-07-11,50.05,50.178,49.838,49.838,10393,0
2014-07-14,50.131,50.178,49.83,49.922,14452,0
2014-07-15,50.004,50.023,49.775,49.932,24011,0
2014-07-16,49.942,49.942,49.775,49.865,23818,0
2014-07-17,49.692,49.922,49.637,49.766,11343,0
2014-07-18,49.73,49.913,49.59,49.775,11330,0
2014-07-21,49.277,49.683,49.277,49.674,6680,0
2014-07-22,49.545,49.692,49.379,49.692,11275,0
2014-07-23,49.739,50.013,49.739,49.766,6505,0
2014-07-24,50.115,50.115,49.379,49.73,7143,0
2014-07-25,49.73,49.757,49.59,49.739,13073,0
2014-07-28,49.599,49.812,49.517,49.562,9018,0
2014-07-29,49.418,49.793,49.418,49.59,10434,0
2014-07-30,49.775,49.775,49.454,49.454,12106,0
2014-07-31,49.379,49.508,49.039,49.197,53378,0
2014-08-01,48.675,49.59,48.362,48.665,50477,0
2014-08-04,48.708,48.866,48.334,48.718,42445,0
2014-08-05,48.84,48.84,48.27,48.665,15911,0
2014-08-06,47.93,49.169,47.93,48.675,28746,0
2014-08-07,48.82,48.857,48.214,48.735,14833,0
2014-08-08,48.692,48.735,48.489,48.692,5606,0
2014-08-11,48.792,48.992,48.683,48.876,7834,0
2014-08-12,47.882,49.03,47.882,48.792,15022,0
2014-08-13,47.817,49.085,47.817,49.066,24559,0
2014-08-14,49.16,49.189,49.16,49.189,3070,0
2014-08-15,50.225,50.225,48.921,49.259,5030,0
2014-08-18,49.143,49.343,49.143,49.215,7438,0
2014-08-19,49.389,49.399,49.206,49.371,12971,0
2014-08-20,49.426,49.435,49.306,49.389,14444,0
2014-08-21,49.389,49.389,49.224,49.343,7417,0
2014-08-22,49.361,49.483,49.268,49.306,15028,0
2014-08-25,49.287,49.435,49.287,49.371,6893,0
2014-08-26,49.277,49.473,49.277,49.296,11322,0
2014-08-27,49.316,49.463,49.296,49.371,9528,0
2014-08-28,49.296,49.454,49.179,49.189,12310,0
2014-08-29,49.361,49.399,49.189,49.277,16484,0
2014-09-02,48.921,49.134,48.675,48.876,8096,0
2014-09-03,48.82,49.105,48.82,48.931,12499,0
2014-09-04,48.83,48.921,48.59,48.647,12123,0
2014-09-05,48.665,48.745,48.59,48.718,15332,0
2014-09-08,48.617,48.763,48.469,48.607,10942,0
2014-09-09,48.536,48.598,48.451,48.489,12206,0
2014-09-10,48.582,48.582,48.39,48.396,12293,0
2014-09-11,48.489,48.489,48.279,48.279,18111,0
2014-09-12,48.334,48.451,48.138,48.371,10336,0
2014-09-15,48.38,48.38,48.204,48.214,8340,0
2014-09-16,48.138,48.38,48.102,48.252,16627,0
2014-09-17,48.243,48.469,48.158,48.352,8718,0
2014-09-18,48.111,48.469,48.111,48.304,16590,0
2014-09-19,48.334,48.424,48.279,48.38,15760,0
2014-09-22,48.148,48.406,48.148,48.233,9627,0
2014-09-23,48.334,48.46,48.102,48.158,17577,0
2014-09-24,48.314,48.314,48.003,48.003,17903,0
2014-09-25,48.003,48.003,47.727,47.746,11632,0
2014-09-26,47.7,47.755,47.479,47.645,10150,0
2014-09-29,47.645,47.69,47.334,47.55,6880,0
2014-09-30,47.417,47.746,47.417,47.746,8685,0
2014-10-01,47.578,47.578,47.304,47.452,15198,0
2014-10-02,47.426,47.654,47.417,47.588,12673,0
2014-10-03,47.588,47.69,47.497,47.662,8540,0
2014-10-06,47.755,47.901,47.654,47.7,11765,0
2014-10-07,48.304,48.304,47.746,47.792,6938,0
2014-10-08,47.844,47.93,47.578,47.671,16577,0
2014-10-09,47.681,47.681,47.46,47.588,7554,0
2014-10-10,47.506,47.533,47.24,47.24,27179,0
2014-10-13,47.222,47.488,47.222,47.334,16422,0
2014-10-14,47.569,47.569,46.81,47.222,114613,0
2014-10-15,47.184,47.212,46.937,47.074,11992,0
2014-10-16,47.084,47.176,46.404,47.074,11851,0
2014-10-17,47.192,47.588,47.192,47.497,31036,0
2014-10-20,47.826,47.834,47.47,47.774,23212,0
2014-10-21,47.854,48.059,47.774,48.049,44276,0
2014-10-22,48.243,48.243,47.817,47.882,14301,0
2014-10-23,47.948,48.085,47.94,48.04,14184,0
2014-10-24,48.049,48.102,47.983,48.102,11362,0
2014-10-27,48.049,48.128,47.94,48.12,6479,0
2014-10-28,48.148,48.279,48.011,48.186,22954,0
2014-10-29,47.993,48.148,47.662,47.662,96233,0
2014-10-30,48.166,48.166,47.671,47.774,7646,0
2014-10-31,47.854,47.854,47.71,47.774,7452,0
2014-11-03,47.792,47.792,47.533,47.628,7302,0
2014-11-04,47.569,47.598,47.452,47.452,6204,0
2014-11-05,47.654,47.654,47.444,47.541,3728,0
2014-11-06,47.608,47.608,47.387,47.533,21625,0
2014-11-07,47.578,47.598,47.452,47.559,32452,0
2014-11-10,47.7,47.854,47.426,47.497,12421,0
2014-11-11,47.598,47.844,47.387,47.559,13665,0
2014-11-12,47.578,47.71,47.515,47.515,8010,0
2014-11-13,47.515,47.618,47.47,47.479,6701,0
2014-11-14,47.426,47.569,47.192,47.324,98193,0
2014-11-17,46.962,47.294,46.962,47.02,20651,0
2014-11-18,47.35,47.645,47.202,47.645,20542,0
2014-11-19,47.258,47.324,47.074,47.231,24693,0
2014-11-20,47.184,47.274,47.03,47.212,10712,0
2014-11-21,47.525,47.533,47.01,47.248,13768,0
2014-11-24,47.132,47.294,47.132,47.142,11214,0
2014-11-25,47.533,47.578,47.113,47.113,8312,0
2014-11-26,47.202,47.417,47.159,47.343,29513,0
2014-11-28,46.267,47.231,44.541,46.742,15829,0
2014-12-01,46.697,46.865,46.57,46.58,48585,0
2014-12-02,46.486,46.617,46.369,46.386,31929,0
2014-12-03,46.378,46.78,46.333,46.467,12453,0
2014-12-04,46.678,46.678,46.359,46.678,72940,0
2014-12-05,46.394,46.661,46.323,46.486,12401,0
2014-12-08,46.285,46.742,46.212,46.742,14504,0
2014-12-09,46.154,46.972,46.136,46.369,27890,0
2014-12-10,46.239,46.248,45.918,46.001,26470,0
2014-12-11,46.257,46.257,45.311,45.781,8815,0
2014-12-12,45.762,46.085,45.524,45.717,10205,0
2014-12-15,45.459,45.65,45.23,45.531,32195,0
2014-12-16,45.184,45.413,44.909,44.909,66455,0
2014-12-17,45.274,45.851,44.845,45.726,46017,0
2014-12-18,45.697,46.303,45.697,45.809,43613,0
2014-12-19,47.314,47.314,45.717,46.164,11767,0
2014-12-22,45.781,46.257,45.311,45.918,14833,0
2014-12-23,45.953,46.239,45.558,45.861,52489,0
2014-12-24,46.136,46.184,45.587,45.753,26458,0
2014-12-26,46.057,46.057,45.679,45.762,6944,0
2014-12-29,47.294,47.294,45.558,46.892,7302,0
2014-12-30,45.851,46.496,45.641,45.688,9621,0
2014-12-31,46.145,46.145,45.558,45.679,8444,0
2015-01-02,45.79,46.001,45.596,45.781,8956,0
2015-01-05,46.057,46.057,45.274,45.469,4049,0
2015-01-06,45.459,45.469,45.147,45.329,3658,0
2015-01-07,45.432,45.577,45.035,45.432,6741,0
2015-01-08,45.688,45.943,45.293,45.726,17588,0
2015-01-09,45.918,45.918,45.432,45.632,14146,0
2015-01-12,45.442,45.669,45.311,45.432,7764,0
2015-01-13,45.442,45.726,45.442,45.531,4570,0
2015-01-14,45.245,45.8,45.237,45.338,19115,0
2015-01-15,45.338,45.505,44.961,45.265,28538,0
2015-01-16,44.836,45.478,44.788,45.203,14317,0
2015-01-20,45.138,45.487,45.092,45.119,14786,0
2015-01-21,44.871,45.577,44.871,45.245,9903,0
2015-01-22,45.403,45.549,44.952,45.193,14026,0
2015-01-23,45.366,45.413,44.713,45.293,10415,0
2015-01-26,45.293,45.329,44.861,45.119,19853,0
2015-01-27,44.861,45.459,44.861,45.101,25998,0
2015-01-28,45.157,45.442,45.017,45.027,19022,0
2015-01-29,45.073,45.459,44.909,45.213,57912,0
2015-01-30,46.257,46.678,45.164,45.606,31392,0
2015-02-02,44.836,45.726,44.723,45.459,10882,0
2015-02-03,45.851,45.992,45.101,45.549,30443,0
2015-02-04,45.338,46.23,45.338,45.558,10378,0
2015-02-05,45.861,46.011,45.669,46.011,14286,0
2015-02-06,46.011,46.341,45.688,46.164,18144,0
2015-02-09,46.164,46.164,45.697,46.057,8804,0
2015-02-10,45.641,46.8,45.487,46.652,74932,0
2015-02-11,45.918,46.837,45.918,46.742,54000,0
2015-02-12,46.79,46.828,46.476,46.77,8670,0
2015-02-13,46.828,46.91,46.394,46.552,21006,0
2015-02-17,46.496,46.837,46.496,46.697,11743,0
2015-02-18,47.01,47.957,46.422,46.467,14472,0
2015-02-19,47.192,47.755,46.534,46.607,32533,0
2015-02-20,45.781,46.928,45.781,46.928,7599,0
2015-02-23,47.159,47.515,46.697,46.846,7135,0
2015-02-24,46.313,47.046,46.285,46.496,6917,0
2015-02-25,47.132,47.132,46.431,46.892,8362,0
2015-02-26,46.9,47.202,46.9,47.15,7518,0
2015-02-27,47.294,47.367,46.394,47.184,11157,0
2015-03-02,47.113,47.113,46.846,46.946,84499,0
2015-03-03,47.435,47.435,46.285,46.91,14263,0
2015-03-04,46.58,46.828,46.075,46.57,19491,0
2015-03-05,46.928,46.946,46.669,46.707,5989,0
2015-03-06,46.257,46.486,45.88,46.075,3703,0
2015-03-09,46.486,46.486,45.515,45.515,14590,0
2015-03-10,45.587,46.011,45.184,45.549,5554,0
2015-03-11,45.255,45.66,45.255,45.623,8275,0
2015-03-12,45.302,46.644,45.293,45.918,3157,0
2015-03-13,45.918,45.918,45.213,45.842,9145,0
2015-03-16,45.319,45.908,45.283,45.641,5882,0
2015-03-17,45.23,45.587,44.642,45.549,12957,0
2015-03-18,45.255,45.918,45.237,45.918,5336,0
2015-03-19,45.549,46.057,45.092,45.772,4247,0
2015-03-20,45.376,45.861,45.329,45.79,5225,0
2015-03-23,45.641,45.707,45.128,45.478,22755,0
2015-03-24,45.66,45.679,45.505,45.614,4463,0
2015-03-25,45.735,45.735,45.432,45.524,8275,0
2015-03-26,45.697,45.753,45.487,45.568,8493,0
2015-03-27,45.568,45.908,45.524,45.549,6097,0
2015-03-30,45.459,45.8,45.422,45.505,10670,0
2015-03-31,45.413,45.669,45.348,45.413,4229,0
2015-04-01,45.403,45.577,45.213,45.577,6969,0
2015-04-02,45.781,45.79,45.357,45.459,13936,0
2015-04-06,45.88,45.899,45.531,45.726,5554,0
2015-04-07,45.707,45.871,45.577,45.66,80912,0
2015-04-08,45.842,45.88,45.558,45.669,2612,0
2015-04-09,45.66,45.918,45.487,45.8,7199,0
2015-04-10,45.735,45.781,45.487,45.669,20470,0
2015-04-13,44.826,45.826,44.826,45.669,3484,0
2015-04-14,45.669,45.861,45.641,45.744,5336,0
2015-04-15,45.753,45.936,45.753,45.88,6948,0
2015-04-16,45.973,46.516,45.753,45.842,5553,0
2015-04-17,45.744,45.918,45.697,45.918,4138,0
2015-04-20,45.982,46.101,45.688,46.057,12766,0
2015-04-21,46.001,46.057,45.861,46.011,5355,0
2015-04-22,46.085,47.001,45.826,46.11,6547,0
2015-04-23,46.136,46.369,46.047,46.145,9691,0
2015-04-24,46.154,46.341,46.094,46.193,3811,0
2015-04-27,46.652,46.652,46.212,46.212,5989,0
2015-04-28,46.257,46.496,46.154,46.394,8275,0
2015-04-29,46.295,46.652,46.295,46.626,3267,0
2015-04-30,46.561,46.697,46.184,46.44,10454,0
2015-05-01,46.341,46.341,46.011,46.065,69473,0
2015-05-04,46.285,46.303,46.057,46.057,1958,0
2015-05-05,46.019,46.323,46.019,46.323,5116,0
2015-05-06,46.184,46.341,46.154,46.341,2793,0
2015-05-07,46.184,46.323,46.101,46.145,3163,0
2015-05-08,46.257,46.467,46.101,46.154,7078,0
2015-05-11,46.295,46.422,45.973,45.973,3484,0
2015-05-12,45.927,46.295,45.927,46.239,6693,0
2015-05-13,46.369,46.386,46.11,46.23,6208,0
2015-05-14,46.542,46.552,46.23,46.449,9145,0
2015-05-15,46.542,46.726,46.303,46.726,9967,0
2015-05-18,46.303,46.726,46.257,46.636,5582,0
2015-05-19,46.496,46.542,46.145,46.412,5225,0
2015-05-20,46.257,46.486,46.145,46.333,4684,0
2015-05-21,46.369,46.44,46.202,46.323,4463,0
2015-05-22,46.422,46.636,46.136,46.542,9364,0
2015-05-26,46.386,46.386,45.963,46.101,4604,0
2015-05-27,45.982,46.369,45.982,46.369,6316,0
2015-05-28,46.154,46.359,46.145,46.359,3558,0
2015-05-29,46.248,46.58,46.085,46.248,31907,0
2015-06-01,46.029,46.369,46.029,46.193,10042,0
2015-06-02,46.285,46.378,46.019,46.359,7242,0
2015-06-03,46.588,46.588,46.295,46.369,7731,0
2015-06-04,46.588,46.588,46.267,46.295,11758,0
2015-06-05,46.075,46.11,46.011,46.057,10780,0
2015-06-08,46.184,46.184,45.753,46.038,6969,0
2015-06-09,45.826,46.019,45.587,46.019,6941,0
2015-06-10,46.094,46.136,45.632,46.136,2777,0
2015-06-11,45.918,45.918,45.762,45.781,5941,0
2015-06-12,46.075,46.101,45.826,45.826,3811,0
2015-06-15,45.707,45.908,45.688,45.753,5336,0
2015-06-16,45.772,45.79,45.577,45.79,2506,0
2015-06-17,45.735,45.89,45.539,45.697,4684,0
2015-06-18,45.735,45.899,45.735,45.8,3811,0
2015-06-19,46.057,46.085,45.735,45.842,5116,0
2015-06-22,45.835,46.174,45.835,46.101,2180,0
2015-06-23,45.899,45.899,45.88,45.88,2109,0
2015-06-24,45.826,46.065,45.587,46.029,7516,0
2015-06-25,46.029,46.094,45.65,45.8,8493,0
2015-06-26,46.23,46.23,45.816,45.826,8602,0
2015-06-29,45.688,45.688,44.961,45.213,11105,0
2015-06-30,45.044,45.717,45.027,45.505,5322,0
2015-07-01,45.641,45.641,45.035,45.497,12632,0
2015-07-02,45.394,45.394,45.138,45.319,3157,0
2015-07-06,44.861,45.422,44.723,45.138,3592,0
2015-07-07,44.998,45.23,44.578,45.11,17969,0
2015-07-08,44.909,45.184,44.615,44.642,4138,0
2015-07-09,45.184,45.265,44.723,45.128,16335,0
2015-07-10,45.394,45.669,44.944,45.558,13503,0
2015-07-13,45.558,45.596,45.138,45.596,6536,0
2015-07-14,45.587,45.587,45.138,45.539,2998,0
2015-07-15,45.497,45.65,45.092,45.505,7838,0
2015-07-16,45.007,45.245,44.998,45.23,12523,0
2015-07-17,45.23,45.45,44.998,45.329,11543,0
2015-07-20,45.497,45.497,44.998,45.311,4463,0
2015-07-21,45.203,45.394,44.998,45.394,4790,0
2015-07-22,45.164,45.213,44.502,44.541,21123,0
2015-07-23,44.642,45.138,44.541,44.541,11432,0
2015-07-24,44.797,44.861,44.347,44.347,11651,0
2015-07-27,44.347,45.147,44.304,44.313,18838,0
2015-07-28,44.313,44.998,44.247,44.485,8493,0
2015-07-29,44.485,44.659,44.391,44.615,11217,0
2015-07-30,44.541,44.928,44.512,44.541,9585,0
2015-07-31,44.816,44.944,44.633,44.741,7078,0
2015-08-03,44.633,44.633,44.274,44.438,2897,0
2015-08-04,44.485,44.741,44.274,44.274,5882,0
2015-08-05,44.338,44.659,44.329,44.329,4138,0
2015-08-06,44.788,44.88,44.313,44.357,5304,0
2015-08-07,44.357,44.522,44.126,44.163,8819,0
2015-08-10,44.163,44.779,44.126,44.313,7296,0
2015-08-11,44.154,44.723,44.154,44.294,4047,0
2015-08-12,44.036,44.485,44.018,44.265,2724,0
2015-08-13,44.172,44.624,44.081,44.41,8930,0
2015-08-14,44.853,44.853,44.313,44.605,3703,0
2015-08-17,44.713,44.713,43.99,44.098,25479,0
2015-08-18,44.027,44.265,43.98,44.126,4463,0
2015-08-19,44.502,44.502,43.97,44.145,6097,0
2015-08-20,43.896,46.267,43.841,44.018,7078,0
2015-08-21,43.75,44.419,43.75,43.851,45408,0
2015-08-24,43.437,43.788,42.214,43.004,95934,0
2015-08-25,43.886,43.97,43.282,43.437,39094,0
2015-08-26,43.896,44.126,43.307,43.724,20583,0
2015-08-27,43.531,44.027,43.345,43.806,8493,0
2015-08-28,42.897,44.098,42.897,43.447,12415,0
2015-08-31,43.447,44.071,43.345,43.602,3592,0
2015-09-01,43.297,43.567,43.248,43.273,37024,0
2015-09-02,42.565,43.75,42.565,43.29,81994,0
2015-09-03,43.437,43.76,43.437,43.557,6536,0
2015-09-04,43.697,43.841,43.576,43.706,3592,0
2015-09-08,43.851,44.265,43.851,44.265,275822,0
2015-09-09,44.063,44.595,44.063,44.595,113462,0
2015-09-10,44.265,44.779,44.237,44.541,32093,0
2015-09-11,44.41,44.751,44.284,44.751,24826,0
2015-09-14,43.961,44.587,43.961,44.466,19491,0
2015-09-15,44.633,44.633,44.321,44.357,38873,0
2015-09-16,44.419,44.633,44.274,44.466,14157,0
2015-09-17,44.357,44.615,44.027,44.366,11680,0
2015-09-18,44.624,44.624,44.081,44.304,21015,0
2015-09-21,44.19,44.347,44.027,44.329,17423,0
2015-09-22,44.154,44.154,43.806,43.915,5554,0
2015-09-23,43.924,44.145,43.715,43.832,5662,0
2015-09-24,44.018,44.018,43.593,43.724,4045,0
2015-09-25,43.62,43.75,43.412,43.593,7622,0
2015-09-28,43.355,43.54,42.944,43.162,10928,0
2015-09-29,43.162,43.162,42.776,42.839,3592,0
2015-09-30,42.839,43.143,42.83,42.897,7188,0
2015-10-01,42.614,42.981,42.614,42.917,4138,0
2015-10-02,42.702,42.804,42.464,42.702,6536,0
2015-10-05,42.594,43.181,42.594,42.888,5628,0
2015-10-06,43.07,43.429,42.859,43.429,29731,0
2015-10-07,43.97,43.97,43.412,43.687,39748,0
2015-10-08,44.457,44.457,43.437,43.724,5989,0
2015-10-09,43.896,44.182,43.815,43.99,3703,0
2015-10-12,44.126,44.265,43.437,43.924,118092,0
2015-10-13,43.74,44.374,43.74,44.274,220176,0
2015-10-14,44,44.541,43.861,44.089,10780,0
2015-10-15,44.274,44.357,43.841,44.294,16985,0
2015-10-16,44.382,44.541,44.228,44.357,22648,0
2015-10-19,44.265,44.495,44.135,44.466,131646,0
2015-10-20,44.587,44.587,44.135,44.266,9835,0
2015-10-21,44.265,44.668,44.145,44.294,8168,0
2015-10-22,44.209,44.41,43.871,44.247,31140,0
2015-10-23,44.053,44.605,43.841,44.605,13936,0
2015-10-26,44.01,44.448,43.905,44.036,102031,0
2015-10-27,44.01,44.391,43.769,43.934,13830,0
2015-10-28,43.934,44.247,43.687,43.886,8930,0
2015-10-29,43.74,44.374,43.74,43.779,4356,0
2015-10-30,43.779,44.438,43.779,43.896,6097,0
2015-11-02,43.769,44.294,43.677,43.806,18489,0
2015-11-03,44.126,44.313,43.779,44.219,112375,0
2015-11-04,44.081,44.429,43.76,44.357,49123,0
2015-11-05,44.347,44.347,43.697,43.697,108128,0
2015-11-06,43.282,43.733,43.273,43.345,21015,0
2015-11-09,43.116,43.429,43.116,43.191,15037,0
2015-11-10,43.162,43.29,43.052,43.282,12415,0
2015-11-11,43.171,43.327,43.135,43.135,7949,0
2015-11-12,43.327,43.327,42.944,42.944,5882,0
2015-11-13,43.024,43.052,42.767,42.804,14917,0
2015-11-16,42.804,43.052,42.678,42.83,86026,0
2015-11-17,42.83,43.052,42.695,42.695,54556,0
2015-11-18,42.981,43.264,42.72,42.795,9474,0
2015-11-19,42.739,43.024,42.575,42.575,10017,0
2015-11-20,42.575,43.042,42.575,42.729,8168,0
2015-11-23,42.729,42.888,42.044,42.374,136224,0
2015-11-24,42.614,42.811,42.271,42.409,13283,0
2015-11-25,42.614,43.373,42.339,42.358,8930,0
2015-11-27,42.271,42.888,42.271,42.729,4030,0
2015-11-30,42.795,42.917,42.393,42.83,25590,0
2015-12-01,42.575,42.695,42.374,42.492,22494,0
2015-12-02,42.446,42.944,42.339,42.365,27753,0
2015-12-03,42.555,42.712,42.409,42.409,45345,0
2015-12-04,42.594,42.795,42.32,42.5,148087,0
2015-12-07,42.358,42.409,42.152,42.271,15464,0
2015-12-08,42.849,42.849,41.866,41.959,51915,0
2015-12-09,41.959,42.301,41.959,42.107,240539,0
2015-12-10,42.063,42.243,41.959,41.959,12849,0
2015-12-11,39.988,42.152,39.988,41.276,30270,0
2015-12-14,40.682,41.467,40.585,41.144,165583,0
2015-12-15,41.372,41.675,40.841,41.154,9691,0
2015-12-16,41.154,41.636,41.029,41.332,19708,0
2015-12-17,41.332,41.555,40.916,40.967,26678,0
2015-12-18,41.098,41.519,40.754,40.754,28205,0
2015-12-21,40.682,41.685,40.682,40.967,39852,0
2015-12-22,40.967,41.502,40.87,41.225,8150,0
2015-12-23,41.225,41.969,41.225,41.485,28422,0
2015-12-24,41.434,42.161,41.386,41.473,7676,0
2015-12-28,41.415,42.349,41.298,41.298,18466,0
2015-12-29,41.298,42.339,41.298,41.576,16241,0
2015-12-30,41.525,41.662,41.041,41.472,9355,0
2015-12-31,41.472,41.682,40.965,41.22,5484,0
2016-01-04,41.553,42.177,40.961,41.248,14470,0
2016-01-05,41.229,41.337,40.665,41.051,29525,0
2016-01-06,41.051,41.515,40.691,41.148,29507,0
2016-01-07,41.195,41.444,40.557,41.158,7907,0
2016-01-08,41.29,41.559,40.925,40.977,59140,0
2016-01-11,40.977,41.576,40.833,40.833,8975,0
2016-01-12,40.908,41.308,40.908,41.158,7882,0
2016-01-13,41.357,41.847,40.424,40.7,12926,0
2016-01-14,40.925,41.472,40.7,41.337,200624,0
2016-01-15,41.454,41.454,40.382,40.683,8370,0
2016-01-19,40.736,40.736,40.231,40.27,35938,0
2016-01-20,39.861,40.166,39.725,40.03,26980,0
2016-01-21,40.091,40.231,39.621,39.927,159813,0
2016-01-22,40.146,40.575,40.146,40.423,6886,0
2016-01-25,40.517,40.542,40.203,40.203,6439,0
2016-01-26,40.498,40.657,40.369,40.471,7758,0
2016-01-27,40.674,40.674,40.203,40.203,8789,0
2016-01-28,40.647,40.852,40.647,40.842,8779,0
2016-01-29,40.925,41.051,40.594,40.594,16603,0
2016-02-01,40.875,40.965,40.601,40.929,12432,0
2016-02-02,40.912,40.937,40.614,40.685,91450,0
2016-02-03,40.685,41.42,40.659,41.036,22696,0
2016-02-04,41.153,41.277,40.846,40.912,80866,0
2016-02-05,40.921,40.937,40.641,40.74,17550,0
2016-02-08,40.389,40.454,40.092,40.168,8848,0
2016-02-09,40.178,40.52,40.168,40.345,17721,0
2016-02-10,40.817,40.817,40.205,40.205,11903,0
2016-02-11,39.729,40.037,39.546,39.852,60669,0
2016-02-12,39.805,40.138,39.805,40.111,13535,0
2016-02-16,39.947,40.186,39.695,39.815,9930,0
2016-02-17,39.947,40.291,39.947,40.125,6006,0
2016-02-18,40.308,40.354,40.022,40.057,5908,0
2016-02-19,40.345,40.587,40.102,40.186,5733,0
2016-02-22,40.779,40.779,40.389,40.53,12589,0
2016-02-23,40.38,40.453,40.262,40.426,3792,0
2016-02-24,40.074,40.55,40.074,40.55,7481,0
2016-02-25,40.463,40.685,40.345,40.605,18873,0
2016-02-26,40.685,40.929,40.685,40.75,8590,0
2016-02-29,40.769,41.143,40.75,41.096,6365,0
2016-03-01,41.096,41.704,41.096,41.587,27426,0
2016-03-02,41.499,41.684,41.434,41.56,18860,0
2016-03-03,41.635,42.003,41.616,41.962,16778,0
2016-03-04,42.202,42.373,42.01,42.182,68034,0
2016-03-07,41.982,42.417,41.982,42.417,8432,0
2016-03-08,42.202,42.326,42.067,42.067,6074,0
2016-03-09,42.167,42.298,42.117,42.183,5041,0
2016-03-10,42.446,42.712,42.392,42.679,7664,0
2016-03-11,43.068,43.17,43.022,43.17,5551,0
2016-03-14,43.097,43.161,42.959,43.068,9803,0
2016-03-15,42.922,42.978,42.864,42.893,8426,0
2016-03-16,42.69,43.17,42.69,43.105,2934,0
2016-03-17,43.123,43.283,43.05,43.152,6343,0
2016-03-18,43.365,43.468,43.17,43.2,6738,0
2016-03-21,43.283,43.283,42.979,43.097,4688,0
2016-03-22,43.129,43.129,42.762,42.979,8046,0
2016-03-23,42.94,42.95,42.833,42.844,2025,0
2016-03-24,42.643,42.706,42.404,42.591,6365,0
2016-03-28,42.806,42.806,42.336,42.383,10652,0
2016-03-29,42.528,42.844,42.528,42.815,5883,0
2016-03-30,42.771,43.002,42.753,42.883,4856,0
2016-03-31,43.012,43.105,42.806,42.94,17294,0
2016-04-01,42.808,43.101,42.808,42.962,9717,0
2016-04-04,42.617,42.997,42.617,42.997,8874,0
2016-04-05,42.588,43.232,42.588,43.053,54109,0
2016-04-06,43.214,43.493,43.214,43.26,7484,0
2016-04-07,43.26,43.26,42.987,43.091,68154,0
2016-04-08,43.323,43.417,43.278,43.417,6449,0
2016-04-11,43.503,43.503,43.37,43.463,7952,0
2016-04-12,43.417,43.641,43.39,43.503,25521,0
2016-04-13,43.708,43.809,43.513,43.699,8995,0
2016-04-14,43.557,43.91,43.541,43.866,296195,0
2016-04-15,43.891,43.977,43.567,43.91,19426,0
2016-04-18,44.024,44.126,43.936,44.069,7801,0
2016-04-19,44.267,44.34,44.154,44.19,10282,0
2016-04-20,44.396,44.527,44.289,44.452,13777,0
2016-04-21,44.331,44.424,44.135,44.276,12924,0
2016-04-22,44.238,44.286,44.161,44.209,13100,0
2016-04-25,44.088,44.172,43.967,43.967,10999,0
2016-04-26,44.135,44.267,44.135,44.182,6191,0
2016-04-27,44.182,44.547,44.182,44.376,17210,0
2016-04-28,44.276,44.556,44.276,44.359,15867,0
2016-04-29,44.396,44.547,44.386,44.527,11972,0
2016-05-02,44.665,44.724,44.565,44.629,10746,0
2016-05-03,44.516,44.526,44.347,44.412,16258,0
2016-05-04,44.347,44.484,44.246,44.366,11654,0
2016-05-05,44.375,44.441,44.255,44.347,14217,0
2016-05-06,44.169,44.313,44.133,44.294,5468,0
2016-05-09,44.013,44.274,44.013,44.039,6106,0
2016-05-10,44.16,44.375,43.984,44.294,7496,0
2016-05-11,44.313,44.555,44.187,44.432,13495,0
2016-05-12,44.432,44.555,44.207,44.347,23273,0
2016-05-13,44.412,44.412,43.917,43.917,14677,0
2016-05-16,44.114,44.207,43.937,44.16,12230,0
2016-05-17,44.179,44.251,44.031,44.066,6973,0
2016-05-18,44.132,44.274,44.004,44.004,4224,0
2016-05-19,43.816,44.066,43.816,44.039,9566,0
2016-05-20,44.039,44.329,44.021,44.246,16376,0
2016-05-23,44.207,44.313,44.086,44.207,2723,0
2016-05-24,44.347,44.638,44.217,44.506,10795,0
2016-05-25,44.643,44.692,44.412,44.412,6301,0
2016-05-26,44.422,44.769,44.207,44.412,162010,0
2016-05-27,44.584,44.584,44.104,44.104,23751,0
2016-05-31,44.536,44.565,44.255,44.284,4324,0
2016-06-01,44.346,44.468,44.205,44.356,18304,0
2016-06-02,44.264,44.581,44.264,44.525,5703,0
2016-06-03,44.412,44.704,44.412,44.584,11292,0
2016-06-06,44.789,44.938,44.693,44.826,5798,0
2016-06-07,45.04,45.193,44.947,45.04,12517,0
2016-06-08,45.126,45.285,45.003,45.155,155674,0
2016-06-09,45.135,45.221,45.05,45.05,39687,0
2016-06-10,44.961,45.04,44.806,44.938,51656,0
2016-06-13,44.769,44.871,44.565,44.661,13900,0
2016-06-14,44.588,44.611,44.283,44.44,48032,0
2016-06-15,44.535,44.565,44.303,44.303,10088,0
2016-06-16,44.23,44.468,44.168,44.459,68162,0
2016-06-17,44.337,44.638,44.234,44.431,10865,0
2016-06-20,44.778,44.975,44.769,44.975,12871,0
2016-06-21,45.145,45.155,44.912,44.956,20531,0
2016-06-22,44.892,45.079,44.722,44.806,10573,0
2016-06-23,45.276,45.304,44.984,45.069,41629,0
2016-06-24,44.047,44.505,44.008,44.204,17529,0
2016-06-27,43.803,44.421,43.682,44.421,16739,0
2016-06-28,44.112,44.234,43.834,44.215,9690,0
2016-06-29,44.487,44.621,44.346,44.584,13664,0
2016-06-30,44.629,45.003,44.254,44.683,97212,0
2016-07-01,44.874,45.065,44.778,45.014,12568,0
2016-07-05,45.004,45.004,44.657,44.816,6389,0
2016-07-06,44.674,45.033,44.674,44.892,54224,0
2016-07-07,44.883,45.024,44.722,44.759,4741,0
2016-07-08,45.146,45.371,45.146,45.371,3918,0
2016-07-11,45.579,45.589,45.428,45.428,8417,0
2016-07-12,45.701,45.88,45.701,45.835,13388,0
2016-07-13,45.721,45.729,45.515,45.662,21920,0
2016-07-14,45.721,45.861,45.653,45.653,5107,0
2016-07-15,45.701,45.721,45.589,45.644,3176,0
2016-07-18,45.701,45.798,45.627,45.798,3867,0
2016-07-19,45.682,45.701,45.56,45.56,9288,0
2016-07-20,45.57,45.778,45.57,45.735,4255,0
2016-07-21,45.653,45.808,45.653,45.745,11891,0
2016-07-22,45.672,45.835,45.644,45.835,9486,0
2016-07-25,45.749,45.749,45.56,45.644,14346,0
2016-07-26,45.598,45.672,45.477,45.515,154579,0
2016-07-27,45.672,45.672,45.457,45.533,5841,0
2016-07-28,45.691,45.691,45.533,45.533,5202,0
2016-07-29,45.589,45.701,45.57,45.579,13896,0
2016-08-01,45.644,45.725,45.55,45.56,9436,0
2016-08-02,45.56,45.629,45.418,45.545,12464,0
2016-08-03,45.514,45.672,45.514,45.672,3492,0
2016-08-04,45.749,45.788,45.67,45.749,2767,0
2016-08-05,45.758,45.883,45.758,45.835,6227,0
2016-08-08,45.862,45.938,45.816,45.816,91732,0
2016-08-09,45.984,46.145,45.928,45.928,33441,0
2016-08-10,46.061,46.11,45.938,46.11,37372,0
2016-08-11,46.248,46.286,46.041,46.091,8830,0
2016-08-12,46.041,46.205,46.041,46.174,5039,0
2016-08-15,46.282,46.392,46.236,46.354,6660,0
2016-08-16,46.286,46.525,46.286,46.421,9955,0
2016-08-17,46.354,46.551,46.325,46.551,3489,0
2016-08-18,46.618,46.682,46.475,46.505,7119,0
2016-08-19,46.533,46.588,46.374,46.457,8627,0
2016-08-22,46.551,46.638,46.448,46.475,13118,0
2016-08-23,46.591,46.714,46.58,46.684,13164,0
2016-08-24,46.628,46.628,46.374,46.421,14407,0
2016-08-25,46.647,46.647,46.43,46.439,3560,0
2016-08-26,46.628,46.704,46.383,46.515,42793,0
2016-08-29,46.515,46.618,46.401,46.43,77872,0
2016-08-30,46.515,46.515,46.278,46.392,5235,0
2016-08-31,46.344,46.56,46.268,46.475,9743,0
2016-09-01,46.525,46.58,46.268,46.448,33004,0
2016-09-02,46.713,46.725,46.496,46.725,5252,0
2016-09-06,46.742,46.828,46.589,46.629,12983,0
2016-09-07,46.584,46.81,46.582,46.716,4493,0
2016-09-08,46.893,46.893,46.619,46.76,7364,0
2016-09-09,46.557,46.619,46.354,46.439,9233,0
2016-09-12,46.212,46.598,46.212,46.344,8302,0
2016-09-13,46.144,46.248,45.936,45.936,12380,0
2016-09-14,46.193,46.305,46.071,46.19,10841,0
2016-09-15,46.335,46.476,46.193,46.466,17861,0
2016-09-16,46.118,46.188,45.918,45.918,3441,0
2016-09-19,46.248,46.285,46.23,46.253,1712,0
2016-09-20,46.248,46.248,46.144,46.202,5550,0
2016-09-21,46.296,46.501,46.113,46.392,59437,0
2016-09-22,46.81,46.854,46.534,46.648,7091,0
2016-09-23,46.571,46.837,46.571,46.81,7265,0
2016-09-26,46.561,46.725,46.561,46.639,3447,0
2016-09-27,46.268,46.675,46.268,46.675,4731,0
2016-09-28,46.589,46.88,46.439,46.78,3947,0
2016-09-29,46.828,46.828,46.622,46.79,37843,0
2016-09-30,46.861,46.974,46.79,46.903,6807,0
2016-10-03,46.993,46.993,46.783,46.896,6474,0
2016-10-04,46.896,46.978,46.783,46.783,2609,0
2016-10-05,47.189,47.189,46.902,46.941,6460,0
2016-10-06,46.849,47.057,46.849,46.944,16226,0
2016-10-07,46.967,47.107,46.808,47.088,4993,0
2016-10-10,47.153,47.447,46.993,47.078,5650,0
2016-10-11,46.84,46.877,46.708,46.708,2319,0
2016-10-12,46.823,46.924,46.741,46.845,25611,0
2016-10-13,46.708,46.858,46.658,46.783,5648,0
2016-10-14,46.803,46.823,46.728,46.771,4490,0
2016-10-17,46.718,46.84,46.65,46.763,6510,0
2016-10-18,46.793,46.963,46.724,46.963,20644,0
2016-10-19,47.002,47.097,46.924,47.022,5316,0
2016-10-20,46.988,47.042,46.896,46.896,1276,0
2016-10-21,47.002,47.058,46.849,46.896,5615,0
2016-10-24,47.088,47.088,46.849,47.042,4745,0
2016-10-25,47.022,47.032,46.85,46.889,4343,0
2016-10-26,46.896,47.059,46.887,46.887,4600,0
2016-10-27,46.886,46.944,46.631,46.631,13680,0
2016-10-28,46.744,46.831,46.459,46.718,10366,0
2016-10-31,46.728,46.728,46.478,46.527,10582,0
2016-11-01,46.615,46.625,46.261,46.416,16664,0
2016-11-02,46.521,46.566,46.276,46.276,20793,0
2016-11-03,46.462,46.462,46.156,46.339,9008,0
2016-11-04,46.339,46.47,46.224,46.224,8822,0
2016-11-07,46.471,46.817,46.471,46.792,31436,0
2016-11-08,46.605,46.713,46.501,46.662,2389,0
2016-11-09,46.462,46.462,46.214,46.358,15527,0
2016-11-10,46.348,46.348,45.842,45.851,18383,0
2016-11-11,45.708,45.834,45.346,45.346,17531,0
2016-11-14,45.374,45.566,45.332,45.519,10066,0
2016-11-15,45.641,45.9,45.641,45.9,13029,0
2016-11-16,45.719,45.88,45.719,45.766,4324,0
2016-11-17,45.918,45.945,45.698,45.806,5534,0
2016-11-18,45.806,45.834,45.594,45.737,29331,0
2016-11-21,45.842,45.89,45.679,45.89,3698,0
2016-11-22,45.97,46.064,45.825,45.975,6120,0
2016-11-23,45.928,45.994,45.825,45.831,10555,0
2016-11-25,45.937,46.042,45.928,46.042,10709,0
2016-11-28,45.9,46.196,45.9,46.082,4471,0
2016-11-29,46.023,46.156,45.984,46.156,8376,0
2016-11-30,46.166,46.166,45.861,45.876,44727,0
2016-12-01,46.065,46.065,45.783,46.012,17987,0
2016-12-02,46.118,46.205,45.982,46.204,11885,0
2016-12-05,46.128,46.406,46.128,46.308,21235,0
2016-12-06,46.26,46.461,46.26,46.318,6461,0
2016-12-07,46.462,46.741,46.462,46.741,5849,0
2016-12-08,46.741,46.749,46.501,46.713,69012,0
2016-12-09,46.723,46.733,46.491,46.634,11032,0
2016-12-12,46.733,46.818,46.556,46.758,19623,0
2016-12-13,46.759,46.98,46.683,46.741,13529,0
2016-12-14,46.703,46.818,46.205,46.27,14360,0
2016-12-15,46.223,46.778,46.214,46.426,18556,0
2016-12-16,46.53,46.53,46.223,46.462,11485,0
2016-12-19,46.53,46.605,46.347,46.539,13424,0
2016-12-20,46.338,46.585,46.288,46.585,14180,0
2016-12-21,46.462,46.595,46.113,46.511,11305,0
2016-12-22,46.736,46.782,46.502,46.696,10909,0
2016-12-23,46.502,46.822,46.502,46.822,5760,0
2016-12-27,46.822,46.887,46.617,46.762,6215,0
2016-12-28,46.812,46.812,46.522,46.637,4326,0
2016-12-29,46.782,46.927,46.686,46.927,142291,0
2016-12-30,46.957,46.986,46.803,46.937,50889,0
2017-01-03,47.062,47.092,46.831,47.072,105034,0
2017-01-04,47.187,47.353,47.092,47.353,82803,0
2017-01-05,47.353,47.542,47.296,47.517,109030,0
2017-01-06,47.382,47.402,47.296,47.345,18621,0
2017-01-09,47.345,47.441,47.276,47.412,71607,0
2017-01-10,47.421,47.45,47.296,47.336,25685,0
2017-01-11,47.257,47.517,47.237,47.478,24435,0
2017-01-12,47.507,47.507,47.306,47.316,44597,0
2017-01-13,47.367,47.497,47.367,47.433,13144,0
2017-01-17,47.487,47.537,47.345,47.45,38660,0
2017-01-18,47.507,47.576,47.388,47.469,570786,0
2017-01-19,47.402,47.497,47.296,47.431,67543,0
2017-01-20,47.478,47.487,47.336,47.382,38612,0
2017-01-23,47.392,47.487,47.345,47.441,15854,0
2017-01-24,47.402,47.537,47.382,47.48,71623,0
2017-01-25,47.45,47.654,47.441,47.654,28417,0
2017-01-26,47.567,47.606,47.432,47.576,135044,0
2017-01-27,47.576,47.576,47.459,47.478,8424,0
2017-01-30,47.527,47.537,47.422,47.537,20667,0
2017-01-31,47.478,47.636,47.469,47.626,11361,0
2017-02-01,47.646,47.646,47.528,47.587,24246,0
2017-02-02,47.597,47.703,47.548,47.703,49457,0
2017-02-03,47.733,47.819,47.723,47.819,7540,0
2017-02-06,47.771,47.78,47.655,47.78,19759,0
2017-02-07,47.743,47.743,47.656,47.713,10725,0
2017-02-08,47.607,47.723,47.548,47.652,32339,0
2017-02-09,47.646,47.703,47.608,47.637,21863,0
2017-02-10,47.617,47.732,47.559,47.683,16972,0
2017-02-13,47.617,47.703,47.597,47.693,26656,0
2017-02-14,47.655,47.693,47.558,47.577,116622,0
2017-02-15,47.655,47.762,47.617,47.703,22615,0
2017-02-16,47.683,47.789,47.655,47.789,26064,0
2017-02-17,47.693,47.752,47.693,47.723,16114,0
2017-02-21,47.637,47.869,47.637,47.859,32153,0
2017-02-22,47.703,47.908,47.693,47.799,24493,0
2017-02-23,47.879,47.938,47.819,47.879,31977,0
2017-02-24,47.829,47.975,47.829,47.869,62766,0
2017-02-27,47.975,48.014,47.916,48.004,21643,0
2017-02-28,48.004,48.073,47.932,48.004,25399,0
2017-03-01,48.085,48.203,48.009,48.047,25522,0
2017-03-02,48.105,48.115,47.969,47.978,22121,0
2017-03-03,48.085,48.155,48.01,48.077,13105,0
2017-03-06,48.067,48.067,47.912,47.978,34060,0
2017-03-07,47.873,47.873,47.716,47.783,11715,0
2017-03-08,47.64,47.64,47.396,47.472,29470,0
2017-03-09,47.444,47.462,47.25,47.259,17323,0
2017-03-10,47.59,47.59,47.328,47.414,22516,0
2017-03-13,47.444,47.444,47.268,47.444,6356,0
2017-03-14,47.268,47.268,47.122,47.239,9633,0
2017-03-15,47.298,47.676,47.229,47.676,44019,0
2017-03-16,47.783,47.932,47.783,47.912,26737,0
2017-03-17,47.793,47.863,47.755,47.793,23361,0
2017-03-20,47.716,47.843,47.716,47.813,6097,0
2017-03-21,47.902,47.902,47.501,47.501,8981,0
2017-03-22,47.541,47.561,47.444,47.561,12886,0
2017-03-23,47.59,47.658,47.502,47.59,13486,0
2017-03-24,47.62,47.755,47.571,47.571,17124,0
2017-03-27,47.696,47.783,47.62,47.783,16676,0
2017-03-28,47.833,47.922,47.776,47.912,20400,0
2017-03-29,47.783,47.96,47.783,47.96,11044,0
2017-03-30,47.917,48.008,47.863,47.927,15566,0
2017-03-31,47.942,48.105,47.942,48.09,10623,0
2017-04-03,47.994,48.091,47.859,47.946,42764,0
2017-04-04,48.053,48.081,47.937,48.081,32917,0
2017-04-05,48.161,48.181,48.004,48.073,18403,0
2017-04-06,48.044,48.091,47.878,47.922,211629,0
2017-04-07,47.984,48.063,47.917,48.053,19109,0
2017-04-10,48.053,48.053,47.858,48.024,28290,0
2017-04-11,47.888,48.063,47.868,47.965,13014,0
2017-04-12,47.965,48.063,47.828,47.907,32934,0
2017-04-13,48.014,48.024,47.907,47.975,12831,0
2017-04-17,48.053,48.131,48.053,48.053,12523,0
2017-04-18,48.141,48.19,48.004,48.19,25934,0
2017-04-19,48.23,48.23,47.994,47.994,5327,0
2017-04-20,48.181,48.24,48.121,48.24,10301,0
2017-04-21,48.101,48.21,48.091,48.21,9037,0
2017-04-24,48.395,48.523,48.366,48.523,28498,0
2017-04-25,48.581,48.678,48.524,48.543,9459,0
2017-04-26,48.649,48.688,48.513,48.513,12282,0
2017-04-27,48.569,48.669,48.465,48.659,7780,0
2017-04-28,48.747,48.747,48.592,48.737,3731,0
2017-05-01,48.767,48.767,48.622,48.64,10095,0
2017-05-02,48.816,48.816,48.688,48.717,23749,0
2017-05-03,48.806,48.836,48.688,48.787,12460,0
2017-05-04,48.737,48.805,48.61,48.64,30869,0
2017-05-05,48.747,48.787,48.6,48.787,27682,0
2017-05-08,48.757,48.757,48.56,48.678,7250,0
2017-05-09,48.737,48.756,48.6,48.6,12621,0
2017-05-10,48.688,48.794,48.633,48.707,12402,0
2017-05-11,48.826,48.826,48.682,48.707,35280,0
2017-05-12,48.904,48.904,48.777,48.855,19617,0
2017-05-15,48.914,49.012,48.894,49.012,12701,0
2017-05-16,49.061,49.14,48.982,48.982,81746,0
2017-05-17,49.101,49.14,48.914,48.978,7190,0
2017-05-18,48.982,49.031,48.924,49.031,25598,0
2017-05-19,49.111,49.238,49.111,49.238,17302,0
2017-05-22,49.326,49.365,49.248,49.365,4935,0
2017-05-23,49.238,49.365,49.188,49.296,19013,0
2017-05-24,49.228,49.415,49.198,49.4,14850,0
2017-05-25,49.395,49.444,49.301,49.303,20574,0
2017-05-26,49.405,49.405,49.286,49.286,5022,0
2017-05-30,49.415,49.453,49.326,49.444,5940,0
2017-05-31,49.453,49.502,49.345,49.463,19818,0
2017-06-01,49.526,49.604,49.456,49.594,22757,0
2017-06-02,49.693,49.693,49.537,49.546,19028,0
2017-06-05,49.584,49.634,49.517,49.546,6506,0
2017-06-06,49.634,49.656,49.487,49.575,4486,0
2017-06-07,49.555,49.643,49.42,49.584,51296,0
2017-06-08,49.408,49.546,49.408,49.506,5273,0
2017-06-09,49.466,49.536,49.322,49.348,9211,0
2017-06-12,49.437,49.536,49.358,49.526,27886,0
2017-06-13,49.506,49.614,49.506,49.555,8122,0
2017-06-14,49.693,49.751,49.487,49.584,29884,0
2017-06-15,49.536,49.634,49.379,49.476,37672,0
2017-06-16,49.643,49.643,49.466,49.634,20929,0
2017-06-19,49.565,49.594,49.398,49.486,7722,0
2017-06-20,49.496,49.496,49.322,49.427,13075,0
2017-06-21,49.447,49.447,49.222,49.299,26378,0
2017-06-22,50.126,50.126,49.142,49.151,17453,0
2017-06-23,49.408,49.432,49.246,49.408,31699,0
2017-06-26,49.604,49.604,49.378,49.378,13555,0
2017-06-27,49.751,49.751,49.594,49.594,19472,0
2017-06-28,49.594,49.814,49.594,49.703,4674,0
2017-06-29,49.751,49.751,49.557,49.673,21482,0
2017-06-30,49.629,49.723,49.557,49.673,8334,0
2017-07-03,49.728,49.728,49.648,49.648,3153,0
2017-07-05,49.708,49.708,49.53,49.648,2463,0
2017-07-06,49.56,49.668,49.422,49.589,32473,0
2017-07-07,48.691,49.609,48.691,49.609,7752,0
2017-07-10,49.54,49.633,49.432,49.57,34450,0
2017-07-11,49.412,49.678,49.412,49.51,16758,0
2017-07-12,49.688,49.766,49.641,49.766,7967,0
2017-07-13,49.776,49.855,49.688,49.836,11173,0
2017-07-14,49.826,49.992,49.8,49.856,6804,0
2017-07-17,50.034,50.122,49.905,50.005,58002,0
2017-07-18,50.162,50.31,50.127,50.191,40209,0
2017-07-19,50.191,50.3,50.102,50.29,26269,0
2017-07-20,50.191,50.497,50.191,50.497,54147,0
2017-07-21,50.32,50.378,50.242,50.358,19976,0
2017-07-24,50.349,50.438,50.251,50.428,29396,0
2017-07-25,50.393,50.458,50.375,50.438,5565,0
2017-07-26,50.408,50.606,50.34,50.557,32903,0
2017-07-27,50.507,50.527,50.361,50.47,15236,0
2017-07-28,50.358,50.694,50.358,50.694,70128,0
2017-07-31,50.527,50.833,50.527,50.714,16323,0
2017-08-01,50.803,50.871,50.723,50.773,23192,0
2017-08-02,50.753,50.942,50.725,50.942,22997,0
2017-08-03,50.887,50.95,50.783,50.803,34972,0
2017-08-04,50.723,50.823,50.556,50.605,7344,0
2017-08-07,50.743,50.823,50.616,50.778,17090,0
2017-08-08,50.645,50.833,50.645,50.743,97015,0
2017-08-09,50.575,50.673,50.428,50.635,48266,0
2017-08-10,50.506,50.506,50.119,50.139,15559,0
2017-08-11,50.219,50.456,50.199,50.354,16930,0
2017-08-14,50.556,50.556,50.356,50.436,8648,0
2017-08-15,50.466,50.466,50.268,50.466,13689,0
2017-08-16,50.466,50.516,50.345,50.496,88274,0
2017-08-17,50.386,50.426,50.211,50.296,33145,0
2017-08-18,50.298,50.347,50.179,50.318,7755,0
2017-08-21,50.376,50.376,50.199,50.219,99115,0
2017-08-22,50.338,50.486,50.308,50.376,11906,0
2017-08-23,50.466,50.506,50.386,50.486,41556,0
2017-08-24,50.486,50.506,50.366,50.421,25531,0
2017-08-25,50.605,50.663,50.446,50.558,90194,0
2017-08-28,50.615,50.703,50.615,50.662,4776,0
2017-08-29,50.753,50.803,50.683,50.783,33696,0
2017-08-30,50.733,50.783,50.625,50.753,6697,0
2017-08-31,50.783,50.882,50.767,50.882,13411,0
2017-09-01,50.826,50.921,50.657,50.796,52490,0
2017-09-05,50.776,50.856,50.716,50.856,34461,0
2017-09-06,50.916,50.946,50.796,50.906,20559,0
2017-09-07,51.044,51.044,50.897,51.004,25302,0
2017-09-08,50.994,50.994,50.856,50.946,21640,0
2017-09-11,50.926,50.964,50.869,50.964,11339,0
2017-09-12,50.916,51.084,50.876,51.004,16478,0
2017-09-13,50.906,50.955,50.768,50.946,34571,0
2017-09-14,50.776,50.915,50.776,50.886,10038,0
2017-09-15,50.946,50.984,50.901,50.936,7901,0
2017-09-18,50.936,51.034,50.877,50.951,7430,0
2017-09-19,51.084,51.084,50.995,51.074,20920,0
2017-09-20,51.124,51.124,50.756,50.796,29028,0
2017-09-21,51.014,51.054,50.952,51.024,12419,0
2017-09-22,50.997,51.064,50.936,51.044,21961,0
2017-09-25,51.004,51.014,50.888,50.994,10210,0
2017-09-26,50.994,51.013,50.876,50.876,8214,0
2017-09-27,50.816,50.886,50.706,50.856,9918,0
2017-09-28,50.866,50.915,50.826,50.826,3685,0
2017-09-29,51.044,51.094,50.92,51.084,42255,0
2017-10-02,50.941,51.02,50.881,51.02,16386,0
2017-10-03,50.95,51.03,50.901,51.03,18367,0
2017-10-04,51.03,51.033,50.671,50.741,142795,0
2017-10-05,50.931,50.98,50.821,50.821,17149,0
2017-10-06,50.861,50.911,50.748,50.901,6276,0
2017-10-09,50.861,50.95,50.811,50.811,7377,0
2017-10-10,51,51,50.901,50.911,14028,0
2017-10-11,51.09,51.14,50.974,51.01,25525,0
2017-10-12,51.01,51.09,50.851,50.851,69026,0
2017-10-13,51.11,51.11,50.921,50.921,14364,0
2017-10-16,51,51.02,50.861,50.861,16076,0
2017-10-17,50.98,51.05,50.902,51.048,8711,0
2017-10-18,51.09,51.12,50.97,50.98,39486,0
2017-10-19,51.16,51.339,51.123,51.339,56097,0
2017-10-20,51.17,51.18,51.05,51.05,16463,0
2017-10-23,51.18,51.279,51.09,51.279,46489,0
2017-10-24,51.17,51.2,51.152,51.17,9150,0
2017-10-25,51.145,51.16,51.012,51.07,16103,0
2017-10-26,51.16,51.16,50.981,51.04,114618,0
2017-10-27,50.911,51.17,50.884,50.95,31101,0
2017-10-30,51,51.009,50.881,50.931,11784,0
2017-10-31,51.02,51.04,50.941,51.04,21449,0
2017-11-01,50.9836,51.1,50.88,50.912,22771,0
2017-11-02,50.94,51.09,50.94,51.035,20483,0
2017-11-03,51.05,51.07,50.94,51.07,15341,0
2017-11-06,50.95,51.07,50.84,50.87,34973,0
2017-11-07,50.95,51,50.921,51,21171,0
2017-11-08,50.83,50.87,50.7509,50.76,14218,0
2017-11-09,50.52,50.68,50.49,50.6699,11725,0
2017-11-10,50.55,50.6093,50.53,50.6093,5886,0
