Date,Open,High,Low,Close,Volume,OpenInt
2012-05-30,45.744,45.773,45.725,45.725,2898,0
2012-05-31,45.54,45.54,45.414,45.414,2052,0
2012-06-01,45.831,45.841,44.781,44.781,57417,0
2012-06-04,45.791,45.791,44.926,45.014,9784,0
2012-06-05,44.926,44.946,44.615,44.867,5545,0
2012-06-06,45.676,45.686,44.877,45.306,2724,0
2012-06-07,45.744,45.744,45.152,45.306,3083,0
2012-06-08,45.162,45.162,44.897,44.897,519,0
2012-06-11,45.259,45.259,45.073,45.219,13024,0
2012-06-12,46.143,46.143,45.063,45.306,16694,0
2012-06-13,45.209,45.461,45.209,45.461,7088,0
2012-06-14,45.511,45.58,45.374,45.58,4724,0
2012-06-15,45.55,45.58,45.511,45.58,18408,0
2012-06-18,45.969,45.969,45.491,45.501,3952,0
2012-06-19,45.998,46.231,45.791,45.791,1571,0
2012-06-20,46.717,46.786,46.143,46.143,2807,0
2012-06-21,46.143,46.231,45.658,45.658,4278,0
2012-06-22,46.396,46.396,45.899,46.231,2041,0
2012-06-25,45.753,45.753,45.511,45.511,3827,0
2012-06-26,45.744,45.744,45.648,45.715,2103,0
2012-06-27,47.097,47.097,45.599,45.715,4683,0
2012-06-28,45.57,45.57,45.315,45.521,35538,0
2012-06-29,46.688,46.688,46.289,46.289,14709,0
2012-07-02,46.136,46.446,46.136,46.387,52247,0
2012-07-03,45.58,46.535,45.57,46.535,1953,0
2012-07-05,46.241,46.347,46.153,46.309,13718,0
2012-07-06,46.406,46.406,45.658,45.706,3771,0
2012-07-09,46.107,46.107,45.667,45.667,5189,0
2012-07-10,45.658,45.667,45.461,45.461,2621,0
2012-07-11,45.229,45.744,45.219,45.609,2341,0
2012-07-13,45.939,45.959,45.939,45.959,1324,0
2012-07-16,45.667,45.667,45.667,45.667,407,0
2012-07-17,46.776,46.776,45.619,45.686,1869,0
2012-07-18,45.715,45.715,45.715,45.715,1793,0
2012-07-19,45.715,46.183,45.715,45.88,13183,0
2012-07-20,47.012,47.012,45.744,45.744,12733,0
2012-07-23,45.609,45.609,44.848,44.984,8819,0
2012-07-24,45.451,45.451,44.946,44.946,5985,0
2012-07-25,45.374,45.424,44.926,44.926,2859,0
2012-07-26,45.229,45.609,45.229,45.609,1127,0
2012-07-27,46.299,46.299,45.619,45.929,1497,0
2012-07-30,45.791,45.791,45.791,45.791,16150,0
2012-07-31,45.949,45.949,45.909,45.909,11645,0
2012-08-01,46.495,46.495,45.949,45.949,2390,0
2012-08-02,46.776,46.776,45.384,45.744,3094,0
2012-08-03,46.126,46.426,46.126,46.416,22805,0
2012-08-06,46.436,46.825,46.436,46.825,574,0
2012-08-07,46.825,46.825,46.727,46.727,406,0
2012-08-08,47.097,47.097,46.825,46.943,1971,0
2012-08-09,47.022,47.022,46.495,46.825,1153,0
2012-08-10,46.776,46.953,46.766,46.845,1608,0
2012-08-13,46.992,47.361,46.992,47.06,11798,0
2012-08-14,47.04,47.116,46.678,46.973,32305,0
2012-08-15,47.06,47.088,46.697,46.845,10251,0
2012-08-16,46.854,47.72,46.854,47.391,96447,0
2012-08-17,47.165,47.331,47.165,47.331,2310,0
2012-08-20,47.487,47.487,47.116,47.215,1286,0
2012-08-21,47.097,47.799,47.097,47.693,12864,0
2012-08-22,47.945,48.148,47.868,48.09,35073,0
2012-08-23,48.08,48.138,48.012,48.138,2357,0
2012-08-24,48.06,48.06,47.799,47.917,13250,0
2012-08-27,48.286,48.286,47.839,47.935,15682,0
2012-08-28,48.022,48.022,47.759,47.779,28985,0
2012-08-29,47.819,47.935,47.73,47.839,5692,0
2012-08-30,48.042,48.042,47.553,47.809,1233,0
2012-08-31,48.08,48.148,48.08,48.148,347,0
2012-09-04,47.623,47.898,47.623,47.888,1545,0
2012-09-05,48.188,48.188,47.945,48.002,4233,0
2012-09-06,48.354,48.354,48.276,48.276,2052,0
2012-09-07,48.83,49.258,48.81,49.173,12286,0
2012-09-10,49.153,49.153,49.153,49.153,100,0
2012-09-11,49.55,49.666,49.474,49.56,8043,0
2012-09-12,49.902,49.902,49.639,49.745,2712,0
2012-09-13,49.745,49.969,49.706,49.912,20640,0
2012-09-14,50.485,50.808,50.485,50.808,22393,0
2012-09-17,51.664,51.664,50.611,50.856,8115,0
2012-09-18,51.05,51.05,50.446,50.659,907,0
2012-09-19,50.631,50.719,50.631,50.719,2601,0
2012-09-20,50.427,50.427,49.95,50.397,3223,0
2012-09-21,50.485,50.485,50.446,50.446,701,0
2012-09-24,50.184,50.184,50.164,50.164,820,0
2012-09-25,49.979,50.281,49.979,50.281,4037,0
2012-09-27,49.882,49.95,49.61,49.95,2960,0
2012-09-28,49.783,49.783,49.6,49.666,2289,0
2012-10-01,48.734,49.745,48.734,49.6,10185,0
2012-10-02,49.999,49.999,49.754,49.813,1148,0
2012-10-04,50.135,50.135,50.135,50.135,244,0
2012-10-05,50.174,50.563,50.135,50.446,5258,0
2012-10-08,49.366,49.902,49.366,49.902,371,0
2012-10-09,49.95,49.95,49.647,49.647,5335,0
2012-10-10,50.164,50.164,50.155,50.164,1055,0
2012-10-11,50.164,50.164,50.115,50.115,2654,0
2012-10-12,50.573,50.573,50.253,50.271,3603,0
2012-10-15,50.534,50.534,50.369,50.369,1596,0
2012-10-16,50.962,50.962,50.808,50.808,918,0
2012-10-17,50.895,51.284,50.895,51.119,2040,0
2012-10-18,51.547,51.547,51.206,51.206,3197,0
2012-10-19,51.594,51.594,50.679,51.07,5738,0
2012-10-22,51.585,51.585,50.942,51.129,2326,0
2012-10-23,50.846,50.846,50.846,50.846,387,0
2012-10-24,51.119,51.119,50.514,50.514,1007,0
2012-10-25,51.129,51.129,50.778,50.788,2487,0
2012-10-26,50.699,50.699,50.699,50.699,519,0
2012-10-31,50.379,50.846,50.379,50.846,31791,0
2012-11-01,51.498,51.498,50.31,50.534,2292,0
2012-11-02,50.514,50.514,49.979,49.979,5302,0
2012-11-05,49.715,50.145,49.706,50.009,2384,0
2012-11-06,50.145,50.174,50.145,50.145,5392,0
2012-11-07,49.278,49.989,49.278,49.892,3743,0
2012-11-08,49.999,49.999,49.999,49.999,407,0
2012-11-09,49.666,49.666,49.666,49.666,306,0
2012-11-12,50.194,50.194,49.464,49.853,1610,0
2012-11-13,49.882,49.882,49.803,49.803,3451,0
2012-11-14,49.931,49.931,49.696,49.696,544,0
2012-11-15,50.057,50.057,49.793,49.931,920,0
2012-11-16,49.745,49.843,49.54,49.843,5341,0
2012-11-19,49.882,50.039,49.764,49.793,3727,0
2012-11-20,50.184,50.194,50.184,50.194,317,0
2012-11-21,50.65,50.709,50.261,50.32,9143,0
2012-11-23,50.32,51.001,50.32,51.001,867,0
2012-11-26,50.866,51.07,50.602,51.07,1905,0
2012-11-27,51.08,51.39,50.817,50.904,3843,0
2012-11-28,51.011,51.02,50.836,51.02,1180,0
2012-11-29,51.713,51.713,51.235,51.274,4158,0
2012-11-30,51.644,51.644,51.304,51.439,8806,0
2012-12-03,51.449,51.449,51.08,51.157,3069,0
2012-12-04,51.966,51.966,51.818,51.818,407,0
2012-12-05,51.916,52.044,51.644,51.986,3438,0
2012-12-06,51.604,51.976,51.304,51.304,16056,0
2012-12-07,51.614,51.614,51.1,51.215,6127,0
2012-12-10,51.244,51.741,51.206,51.274,8249,0
2012-12-11,51.771,51.771,51.186,51.449,14134,0
2012-12-12,51.741,51.79,51.614,51.78,4842,0
2012-12-13,51.966,51.966,51.547,51.703,1848,0
2012-12-14,52.064,52.373,52.064,52.315,3094,0
2012-12-17,52.423,52.664,52.14,52.228,3184,0
2012-12-18,52.734,52.744,52.674,52.674,727,0
2012-12-19,52.238,52.832,52.238,52.617,2929,0
2012-12-20,52.997,53.104,52.654,52.911,3610,0
2012-12-21,52.704,52.764,52.704,52.724,4825,0
2012-12-24,52.373,53.163,52.373,52.654,1186,0
2012-12-26,52.626,52.636,52.597,52.636,1323,0
2012-12-27,52.646,52.646,52.335,52.511,1692,0
2012-12-28,52.958,52.958,52.626,52.862,14494,0
2012-12-31,52.092,52.958,52.092,52.704,2025,0
2013-01-02,53.153,53.153,52.822,52.958,8908,0
2013-01-03,52.948,53.007,52.538,52.911,18668,0
2013-01-04,52.354,53.104,52.354,53.076,1461,0
2013-01-07,53.056,53.308,52.911,52.958,44678,0
2013-01-08,53.26,54.935,52.958,53.202,12407,0
2013-01-09,53.26,53.26,53.056,53.134,14018,0
2013-01-10,53.434,53.699,53.153,53.689,11521,0
2013-01-11,53.971,54.077,53.971,54.077,32758,0
2013-01-14,54.437,54.476,53.951,54.125,5538,0
2013-01-15,53.659,54.447,53.659,53.883,2325,0
2013-01-16,53.796,54.291,53.787,54.291,5927,0
2013-01-17,54.3,54.653,54.001,54.37,7837,0
2013-01-18,54.585,54.945,54.585,54.807,6069,0
2013-01-22,54.526,54.526,54.37,54.457,5159,0
2013-01-23,54.604,54.945,54.536,54.837,10481,0
2013-01-24,54.516,55.586,54.516,54.964,9867,0
2013-01-25,55.373,55.373,54.614,54.614,5136,0
2013-01-28,54.614,56.111,54.614,55.284,19460,0
2013-01-29,55.673,56.094,54.418,54.437,9501,0
2013-01-30,55.216,55.216,54.516,54.759,6134,0
2013-01-31,55.002,55.002,54.447,54.496,4139,0
2013-02-01,55.031,55.031,53.757,54.408,13341,0
2013-02-04,54.32,54.662,53.709,53.709,8527,0
2013-02-05,53.719,54.486,53.719,53.815,2332,0
2013-02-06,53.738,54.271,53.484,53.62,13631,0
2013-02-07,53.54,53.777,53.494,53.54,11314,0
2013-02-08,53.54,53.54,53.017,53.357,11528,0
2013-02-11,53.347,53.395,53.163,53.367,2832,0
2013-02-12,53.522,53.54,53.231,53.279,10575,0
2013-02-13,53.54,53.659,53.404,53.414,8680,0
2013-02-14,53.64,53.64,53.192,53.57,27627,0
2013-02-15,53.6,53.6,53.163,53.454,17453,0
2013-02-19,53.738,53.738,53.163,53.347,11896,0
2013-02-20,53.61,53.796,53.222,53.25,5004,0
2013-02-21,52.773,53.376,52.773,53.046,4166,0
2013-02-22,53.395,53.395,52.587,52.587,1209,0
2013-02-25,53.26,53.26,52.306,52.793,9148,0
2013-02-26,52.335,52.704,52.044,52.373,8481,0
2013-02-27,52.567,52.802,52.567,52.664,2726,0
2013-02-28,52.567,52.664,52.567,52.617,2712,0
2013-03-01,52.472,52.472,51.996,52.228,5549,0
2013-03-04,51.731,51.916,51.703,51.703,1609,0
2013-03-05,51.857,52.257,51.79,51.838,7535,0
2013-03-06,51.79,51.926,51.557,51.557,17314,0
2013-03-07,52.179,52.501,52.179,52.354,4554,0
2013-03-08,51.517,52.101,51.517,51.886,2215,0
2013-03-11,52.306,52.325,51.751,51.751,17479,0
2013-03-12,51.761,51.916,51.566,51.771,19641,0
2013-03-13,52.015,52.12,51.4,51.4,3288,0
2013-03-14,51.906,52.034,51.644,51.644,678,0
2013-03-15,52.744,52.744,51.847,51.847,3495,0
2013-03-18,52.423,52.423,51.527,51.634,10170,0
2013-03-19,52.064,52.14,51.157,51.838,4427,0
2013-03-20,51.429,52.189,51.41,52.11,1032,0
2013-03-21,52.101,52.13,51.857,51.867,14707,0
2013-03-22,52.383,52.453,51.547,52.383,10004,0
2013-03-25,52.567,52.567,51.08,51.644,24431,0
2013-03-26,50.982,52.006,50.982,51.723,6705,0
2013-03-27,50.836,51.575,50.817,50.817,4117,0
2013-03-28,51.575,51.585,51.449,51.478,3586,0
2013-04-01,51.547,51.557,51.167,51.284,10164,0
2013-04-02,51.39,51.39,51.09,51.284,6703,0
2013-04-03,51.351,51.478,51.351,51.37,1617,0
2013-04-04,51.274,51.527,51.264,51.459,1842,0
2013-04-05,52.149,52.199,51.673,52.149,2447,0
2013-04-08,52.074,52.189,51.713,52.064,4158,0
2013-04-09,52.064,52.538,52.064,52.472,8388,0
2013-04-10,52.189,52.472,52.179,52.462,1159,0
2013-04-11,52.453,52.901,52.277,52.901,3909,0
2013-04-12,52.247,52.744,52.209,52.674,2766,0
2013-04-15,52.764,52.764,52.423,52.694,4926,0
2013-04-16,53.036,53.036,52.364,52.812,4972,0
2013-04-17,52.978,52.978,52.296,52.597,12301,0
2013-04-18,52.714,52.714,52.325,52.617,3855,0
2013-04-19,52.93,52.93,52.354,52.654,6514,0
2013-04-22,52.754,52.754,52.587,52.587,753,0
2013-04-23,52.597,52.684,52.277,52.567,2394,0
2013-04-24,52.704,52.704,52.423,52.433,1798,0
2013-04-25,52.674,52.684,52.433,52.462,3012,0
2013-04-26,52.968,52.968,52.383,52.393,7225,0
2013-04-29,53.084,53.084,52.674,52.822,18566,0
2013-04-30,53.173,53.719,53.173,53.57,7889,0
2013-05-01,53.815,53.815,53.134,53.26,4042,0
2013-05-02,53.6,53.6,52.704,52.958,13964,0
2013-05-03,53.63,53.63,53.328,53.328,7996,0
2013-05-06,54.031,54.031,53.046,53.347,5430,0
2013-05-07,53.57,53.57,53.173,53.347,9186,0
2013-05-08,53.729,53.729,53.25,53.62,1172,0
2013-05-09,53.25,53.63,53.25,53.357,2000,0
2013-05-10,53.981,53.981,52.567,52.587,9793,0
2013-05-13,53.26,53.26,52.94,53.007,2507,0
2013-05-14,52.958,53.182,52.636,53.094,27211,0
2013-05-15,53.124,53.124,52.433,52.453,9473,0
2013-05-16,52.462,52.646,52.169,52.169,20630,0
2013-05-17,52.267,52.617,52.247,52.501,5975,0
2013-05-20,51.966,52.704,51.966,52.684,37371,0
2013-05-21,52.881,52.891,52.577,52.812,23642,0
2013-05-22,52.664,53.036,52.238,52.238,21417,0
2013-05-23,52.306,52.52,52.092,52.335,32953,0
2013-05-24,52.744,52.744,52.636,52.704,2674,0
2013-05-28,53.269,53.269,52.296,52.325,25135,0
2013-05-29,52.617,52.626,52.511,52.626,3750,0
2013-05-30,52.247,52.773,52.247,52.764,1241,0
2013-05-31,52.812,52.812,52.538,52.548,10366,0
2013-06-03,52.092,52.881,52.092,52.852,4289,0
2013-06-04,52.617,52.754,52.277,52.617,13108,0
2013-06-05,52.179,52.617,52.179,52.597,8447,0
2013-06-06,52.257,53.094,52.257,53.094,6766,0
2013-06-07,52.646,53.017,52.315,53.007,14542,0
2013-06-10,52.802,53.084,52.704,53.036,6793,0
2013-06-11,52.793,53.25,52.793,53.026,14459,0
2013-06-12,52.577,52.783,51.966,51.986,52253,0
2013-06-13,52.364,52.812,52.325,52.812,11721,0
2013-06-14,52.664,53.066,52.664,53.066,5126,0
2013-06-17,52.764,53.25,52.764,52.881,33862,0
2013-06-18,52.968,53.424,52.891,53.24,10008,0
2013-06-19,53.007,53.385,52.481,52.501,2067,0
2013-06-20,52.228,52.812,51.798,52.247,7247,0
2013-06-21,52.383,52.383,51.557,51.798,3586,0
2013-06-24,50.389,51.342,50.389,50.904,10852,0
2013-06-25,51.498,51.498,50.942,51.235,1326,0
2013-06-26,50.952,51.235,50.904,51.157,3017,0
2013-06-27,51.206,51.419,51.138,51.39,2583,0
2013-06-28,51.798,51.798,51.351,51.478,3879,0
2013-07-01,52.034,52.034,51.138,51.157,4629,0
2013-07-02,51.351,51.361,50.914,50.914,3848,0
2013-07-03,51.06,51.138,51.06,51.06,2604,0
2013-07-05,50.621,50.621,50.164,50.184,10197,0
2013-07-08,50.31,50.768,50.31,50.768,7292,0
2013-07-09,50.602,50.738,50.573,50.738,5110,0
2013-07-10,50.553,50.583,50.534,50.583,948,0
2013-07-11,51.751,51.956,51.604,51.956,2736,0
2013-07-12,51.537,51.761,51.537,51.751,4016,0
2013-07-15,51.78,51.867,51.693,51.857,8362,0
2013-07-16,52.12,52.403,51.936,51.976,5312,0
2013-07-17,52.083,52.189,51.886,51.936,1686,0
2013-07-18,53.58,53.58,51.976,52.238,8360,0
2013-07-19,52.354,52.453,52.354,52.453,2517,0
2013-07-22,52.734,52.734,52.636,52.636,4456,0
2013-07-23,52.744,53.056,52.744,52.958,8020,0
2013-07-24,52.724,52.783,52.548,52.548,4881,0
2013-07-25,53.144,53.144,52.872,52.958,5558,0
2013-07-26,53.084,53.084,52.987,53.046,4158,0
2013-07-29,53.007,53.084,52.997,52.997,4502,0
2013-07-30,52.462,53.104,52.462,53.076,10472,0
2013-07-31,52.783,53.444,52.783,53.318,8406,0
2013-08-01,53.036,53.036,52.393,52.548,7225,0
2013-08-02,52.921,53.056,52.664,52.987,2458,0
2013-08-05,52.978,53.308,52.978,53.308,45623,0
2013-08-06,53.24,53.25,53.202,53.202,635,0
2013-08-07,53.53,53.53,53.269,53.269,2394,0
2013-08-08,53.53,53.53,53.367,53.494,3015,0
2013-08-12,53.61,53.61,53.231,53.231,2712,0
2013-08-13,53.104,53.494,53.104,53.484,1857,0
2013-08-14,53.357,53.503,53.357,53.503,2782,0
2013-08-15,53.395,53.522,53.308,53.308,915,0
2013-08-16,53.883,53.883,53.318,53.318,4472,0
2013-08-19,53.522,53.522,53.134,53.134,10426,0
2013-08-20,53.503,53.522,53.298,53.522,13480,0
2013-08-21,53.522,53.522,53.522,53.522,183,0
2013-08-22,53.084,53.318,53.084,53.173,3019,0
2013-08-23,53.25,53.522,53.25,53.522,5965,0
2013-08-26,53.522,53.522,53.347,53.454,6732,0
2013-08-27,53.288,53.522,53.288,53.522,2732,0
2013-08-28,53.414,53.414,53.124,53.357,8310,0
2013-08-29,53.094,53.094,52.793,52.812,10123,0
2013-08-30,53.007,53.026,53.007,53.026,532,0
2013-09-03,52.433,52.433,52.413,52.413,619,0
2013-09-04,52.567,52.773,52.52,52.773,3259,0
2013-09-05,52.538,52.587,52.364,52.587,1025,0
2013-09-06,53.036,53.036,52.822,52.822,969,0
2013-09-09,52.617,53.385,52.617,53.163,3004,0
2013-09-10,53.26,53.288,53.084,53.114,2979,0
2013-09-11,53.424,53.444,53.424,53.444,2856,0
2013-09-12,53.444,53.444,53.347,53.347,767,0
2013-09-13,53.347,53.444,53.114,53.444,5886,0
2013-09-16,53.444,53.53,53.308,53.53,11646,0
2013-09-17,53.54,53.796,53.503,53.53,5706,0
2013-09-18,53.883,54.447,53.62,54.418,10951,0
2013-09-19,54.866,54.916,54.418,54.418,4034,0
2013-09-20,56.344,56.344,54.33,54.749,4418,0
2013-09-23,56.951,56.951,54.155,54.691,11094,0
2013-09-24,56.561,56.561,54.594,54.594,3952,0
2013-09-25,58.554,58.554,54.466,54.827,988,0
2013-09-26,54.271,54.37,54.097,54.097,11098,0
2013-09-27,55.616,55.616,54.35,54.36,3144,0
2013-09-30,54.585,55.118,54.536,55.118,5244,0
2013-10-01,54.789,54.789,54.155,54.418,3012,0
2013-10-02,55.078,55.088,54.973,55.022,3605,0
2013-10-03,55.264,55.284,55.022,55.022,1864,0
2013-10-04,55.022,55.128,54.575,55.012,10574,0
2013-10-07,56.851,56.851,55.138,55.187,1208,0
2013-10-08,55.168,55.383,54.798,55.138,23325,0
2013-10-09,55.002,55.031,54.653,55.031,673,0
2013-10-10,55.078,55.078,54.516,54.916,9078,0
2013-10-11,54.769,55.274,54.614,55.031,1715,0
2013-10-14,54.945,55.393,54.691,54.691,3657,0
2013-10-15,54.565,55.051,54.565,54.614,2775,0
2013-10-16,56.841,56.841,54.807,54.807,12222,0
2013-10-17,56.871,56.871,55.274,55.86,28373,0
2013-10-18,55.733,56.074,55.527,56.014,19168,0
2013-10-21,57.807,57.807,55.451,55.743,5152,0
2013-10-22,56.364,56.452,56.269,56.452,7800,0
2013-10-23,56.364,56.551,55.975,56.432,6358,0
2013-10-24,56.364,56.561,56.364,56.541,16530,0
2013-10-25,56.619,56.619,55.985,56.462,9895,0
2013-10-28,58.011,58.011,55.975,56.541,17126,0
2013-10-29,56.541,56.541,56.269,56.364,23515,0
2013-10-30,56.561,56.59,55.888,56.452,40475,0
2013-10-31,56.074,56.074,55.49,55.86,25475,0
2013-11-01,55.333,55.333,54.798,54.837,4137,0
2013-11-04,55.636,55.636,54.817,55.002,4929,0
2013-11-05,55.343,55.343,55.002,55.002,4207,0
2013-11-06,55.49,55.49,55.148,55.148,3971,0
2013-11-07,55.002,55.274,54.634,54.634,11937,0
2013-11-08,55.723,55.723,54.827,54.964,18290,0
2013-11-11,55.148,57.25,54.74,55.138,12785,0
2013-11-12,55.566,55.566,54.614,55.128,6548,0
2013-11-13,55.178,55.304,54.614,54.847,4224,0
2013-11-14,55.197,55.393,55.148,55.284,9460,0
2013-11-15,53.843,55.284,53.843,55.245,4895,0
2013-11-18,55.108,55.596,55.051,55.069,10146,0
2013-11-19,55.148,55.197,54.769,55.197,9665,0
2013-11-20,56.629,56.629,55.187,55.197,6333,0
2013-11-21,55.294,55.294,54.779,55.197,4284,0
2013-11-22,55.294,55.743,55.274,55.743,7986,0
2013-11-25,57.467,57.467,55.498,55.646,9750,0
2013-11-26,55.783,55.935,55.547,55.917,12080,0
2013-11-27,55.733,55.955,55.596,55.821,7114,0
2013-11-29,55.831,56.2,55.831,56.17,16243,0
2013-12-02,56.831,56.831,55.49,55.49,12680,0
2013-12-03,55.537,55.87,55.537,55.831,6157,0
2013-12-04,55.673,55.87,55.673,55.86,8580,0
2013-12-05,56.044,57.962,55.783,56.084,3738,0
2013-12-06,55.898,56.289,55.898,56.16,14460,0
2013-12-09,56.16,56.269,56.16,56.269,6868,0
2013-12-10,56.442,57.319,56.21,56.384,48911,0
2013-12-11,56.384,56.851,56.259,56.462,16291,0
2013-12-12,56.432,56.442,56.364,56.364,31984,0
2013-12-13,57.427,57.427,56.269,56.308,8596,0
2013-12-16,56.472,56.531,56.22,56.531,8353,0
2013-12-17,56.531,56.531,56.22,56.432,29479,0
2013-12-18,56.707,56.707,56.22,56.22,12411,0
2013-12-19,56.22,56.299,55.926,56.18,14934,0
2013-12-20,56.259,56.259,55.945,55.945,6371,0
2013-12-23,56.344,56.422,56.074,56.316,25835,0
2013-12-24,56.462,56.462,56.034,56.308,5954,0
2013-12-26,56.054,56.074,55.955,56.064,15769,0
2013-12-27,56.364,56.472,56.16,56.269,10372,0
2013-12-30,57.047,57.319,56.364,56.502,135157,0
2013-12-31,56.522,56.58,56.17,56.384,55100,0
2014-01-02,56.393,56.393,55.975,56.005,5097,0
2014-01-03,56.17,56.17,55.673,55.673,17532,0
2014-01-06,55.314,56.16,55.314,56.111,11240,0
2014-01-07,56.084,56.111,55.898,55.975,21742,0
2014-01-08,55.955,56.452,55.723,55.985,20895,0
2014-01-09,55.975,56.141,55.965,56.111,26758,0
2014-01-10,56.102,56.335,56.102,56.289,24920,0
2014-01-13,56.131,56.384,56.005,56.316,18027,0
2014-01-14,56.16,56.344,56.16,56.344,13952,0
2014-01-15,56.005,56.121,55.975,56.121,26071,0
2014-01-16,55.975,56.18,55.955,56.024,26052,0
2014-01-17,56.19,56.19,55.811,55.917,25396,0
2014-01-21,55.743,56.141,55.743,56.141,15085,0
2014-01-22,56.074,56.102,55.935,56.034,7903,0
2014-01-23,56.269,56.716,56.269,56.57,6397,0
2014-01-24,56.6,56.726,56.19,56.452,27178,0
2014-01-27,56.034,56.472,55.576,55.606,53960,0
2014-01-28,55.703,56.111,55.576,55.86,39860,0
2014-01-29,55.576,56.2,55.566,56.054,29645,0
2014-01-30,55.713,56.054,55.663,55.792,3706,0
2014-01-31,55.508,55.537,55.031,55.393,7921,0
2014-02-03,55.148,55.148,54.779,55.098,42132,0
2014-02-04,54.73,55.088,53.824,55.041,9623,0
2014-02-05,55.002,55.002,54.847,54.847,6958,0
2014-02-06,55.47,55.87,55.441,55.654,323485,0
2014-02-07,55.646,55.908,55.616,55.87,162942,0
2014-02-10,55.965,56.044,55.733,56.034,107749,0
2014-02-11,55.945,56.084,55.945,55.995,45487,0
2014-02-12,56.299,56.299,55.753,56.024,78358,0
2014-02-13,54.886,56.442,54.886,56.102,47276,0
2014-02-14,54.954,56.736,54.954,56.58,45051,0
2014-02-18,56.639,56.746,56.609,56.688,164100,0
2014-02-19,56.783,57.144,56.707,56.901,23003,0
2014-02-20,56.679,56.801,56.502,56.801,19118,0
2014-02-21,56.773,56.979,56.707,56.881,79157,0
2014-02-24,57.319,57.319,56.316,56.941,57309,0
2014-02-25,57.096,57.124,56.561,57.008,30259,0
2014-02-26,56.97,56.97,56.707,56.871,39973,0
2014-02-27,56.951,56.96,56.736,56.951,56632,0
2014-02-28,57.24,57.506,57.2,57.437,36101,0
2014-03-03,56.998,57.008,56.679,56.783,20876,0
2014-03-04,57.106,57.299,56.736,56.931,12794,0
2014-03-05,56.482,56.96,56.482,56.726,12239,0
2014-03-06,57.437,57.496,57.066,57.397,11084,0
2014-03-07,57.182,57.602,57.182,57.22,106205,0
2014-03-10,57.289,57.476,57.24,57.259,44511,0
2014-03-11,57.25,57.358,57.192,57.329,20608,0
2014-03-12,57.319,57.556,57.164,57.556,22531,0
2014-03-13,57.844,57.874,57.397,57.536,11117,0
2014-03-14,57.536,57.834,57.2,57.21,24698,0
2014-03-17,57.565,57.737,57.339,57.397,14571,0
2014-03-18,57.777,57.777,57.25,57.717,21303,0
2014-03-19,57.659,57.864,57.269,57.368,17612,0
2014-03-20,55.763,57.154,55.763,57.154,101439,0
2014-03-21,57.378,57.378,56.861,56.871,36475,0
2014-03-24,57.368,57.407,56.881,57.192,9488,0
2014-03-25,57.289,57.378,57.037,57.124,191339,0
2014-03-26,57.329,57.339,56.989,57.23,15410,0
2014-03-27,57.23,57.23,57.027,57.086,8935,0
2014-03-28,57.349,57.556,57.096,57.24,17472,0
2014-03-31,56.783,57.417,56.783,57.397,50389,0
2014-04-01,57.668,57.767,56.96,57.259,51438,0
2014-04-02,57.22,57.289,56.726,57.192,25496,0
2014-04-03,56.811,57.047,56.801,56.97,10122,0
2014-04-04,57.115,57.115,56.881,56.881,5202,0
2014-04-07,57.289,57.289,57.096,57.144,5578,0
2014-04-08,57.358,57.516,57.339,57.467,9900,0
2014-04-09,57.678,57.737,57.259,57.668,14336,0
2014-04-10,57.816,57.943,57.612,57.612,14732,0
2014-04-11,57.834,57.914,57.631,57.807,24802,0
2014-04-14,57.982,58.03,57.299,57.299,6582,0
2014-04-15,57.526,57.649,57.329,57.583,23672,0
2014-04-16,57.496,57.668,57.319,57.565,14595,0
2014-04-17,57.707,57.717,57.192,57.526,69515,0
2014-04-21,57.583,57.816,57.309,57.407,12462,0
2014-04-22,57.727,57.727,57.259,57.457,75808,0
2014-04-23,57.727,57.757,57.496,57.556,11689,0
2014-04-24,57.592,57.816,57.25,57.678,24967,0
2014-04-25,57.427,57.807,57.427,57.787,20707,0
2014-04-28,57.536,58.096,57.526,57.727,13846,0
2014-04-29,57.914,57.943,57.437,57.649,29607,0
2014-04-30,57.874,58.155,57.639,57.874,18380,0
2014-05-01,58.011,58.011,57.476,57.697,31183,0
2014-05-02,57.688,57.717,57.397,57.717,8756,0
2014-05-05,57.717,57.874,57.717,57.747,15579,0
2014-05-06,56.094,58.264,56.094,57.953,14767,0
2014-05-07,58.002,58.146,57.884,57.972,27624,0
2014-05-08,57.933,57.933,57.668,57.825,21396,0
2014-05-09,57.727,57.787,57.192,57.457,45699,0
2014-05-12,57.797,57.807,57.349,57.496,29082,0
2014-05-13,57.496,57.496,57.134,57.299,21739,0
2014-05-14,55.85,57.427,55.85,57.397,10699,0
2014-05-15,57.339,57.427,57.22,57.319,23904,0
2014-05-16,57.349,57.349,57.027,57.037,45973,0
2014-05-19,55.908,57.407,55.908,57.21,101227,0
2014-05-20,57.192,57.2,57.047,57.172,8986,0
2014-05-21,57.096,57.417,56.821,57.047,20782,0
2014-05-22,57.124,57.124,56.783,56.989,19430,0
2014-05-23,56.979,56.979,56.707,56.871,8125,0
2014-05-27,57.018,57.018,56.783,56.941,14547,0
2014-05-28,56.801,56.871,56.669,56.821,19285,0
2014-05-29,56.821,56.901,56.679,56.881,23136,0
2014-05-30,56.921,57.047,56.811,56.941,25583,0
2014-06-02,56.754,57.144,56.6,56.669,21546,0
2014-06-03,56.901,56.901,56.669,56.783,17206,0
2014-06-04,57.427,57.427,56.707,56.746,18022,0
2014-06-05,56.669,57.047,56.669,57.027,37689,0
2014-06-06,56.851,57.22,56.851,57.115,90019,0
2014-06-09,56.462,57.358,56.462,57.008,22540,0
2014-06-10,56.921,56.951,56.707,56.871,19106,0
2014-06-11,57.047,57.047,56.746,56.821,15141,0
2014-06-12,56.931,57.008,56.783,57.008,6100,0
2014-06-13,57.008,57.008,56.831,56.851,48420,0
2014-06-16,58.392,58.392,56.901,57.008,11068,0
2014-06-17,57.378,57.387,56.891,56.901,8783,0
2014-06-18,58.294,58.294,56.96,57.076,22403,0
2014-06-19,57.24,57.427,57.23,57.378,71511,0
2014-06-20,57.134,57.339,57.057,57.329,38788,0
2014-06-23,57.339,57.387,57.182,57.378,36002,0
2014-06-24,57.047,57.427,57.047,57.319,43875,0
2014-06-25,58.402,58.402,57.309,57.309,20158,0
2014-06-26,57.279,57.387,57.269,57.378,14415,0
2014-06-27,57.22,57.427,57.172,57.417,14355,0
2014-06-30,57.417,57.546,57.417,57.526,9764,0
2014-07-01,57.496,57.496,57.2,57.309,10614,0
2014-07-02,57.349,57.349,57.172,57.172,36775,0
2014-07-03,57.115,57.309,57.018,57.154,19725,0
2014-07-07,56.96,57.106,56.96,57.086,11056,0
2014-07-08,57.037,57.106,56.97,57.096,17196,0
2014-07-09,57.057,57.154,56.96,57.134,10683,0
2014-07-10,56.881,57.008,56.764,56.921,27772,0
2014-07-11,56.754,56.96,56.754,56.96,10372,0
2014-07-14,56.764,56.96,56.764,56.851,26217,0
2014-07-15,56.891,56.891,56.58,56.697,15588,0
2014-07-16,56.541,56.746,56.522,56.6,29020,0
2014-07-17,56.492,56.669,56.432,56.512,11711,0
2014-07-18,56.384,56.881,56.344,56.482,12855,0
2014-07-21,56.308,56.551,56.308,56.432,19690,0
2014-07-22,56.442,56.482,56.17,56.289,158143,0
2014-07-23,56.249,56.432,56.22,56.22,26672,0
2014-07-24,56.141,56.403,56.131,56.344,18076,0
2014-07-25,54.866,56.413,54.866,56.259,21008,0
2014-07-28,56.561,57.437,56.131,56.19,25405,0
2014-07-29,56.084,56.531,56.084,56.084,18022,0
2014-07-30,56.59,56.59,55.898,55.917,27225,0
2014-07-31,55.945,56.413,55.85,55.85,37633,0
2014-08-01,55.333,55.783,55.314,55.314,12920,0
2014-08-04,55.965,55.965,55.245,55.576,67415,0
2014-08-05,55.743,55.743,55.051,55.441,20942,0
2014-08-06,54.945,55.245,54.857,54.954,42228,0
2014-08-07,53.709,55.088,52.891,54.906,507913,0
2014-08-08,54.837,55.069,54.682,54.916,115058,0
2014-08-11,54.71,55.187,54.594,54.983,232164,0
2014-08-12,54.926,55.098,54.72,55.051,80749,0
2014-08-13,55.148,55.197,55.022,55.108,45541,0
2014-08-14,55.264,55.363,55.158,55.206,31640,0
2014-08-15,55.216,55.423,55.206,55.403,202547,0
2014-08-18,55.393,55.451,55.245,55.264,16563,0
2014-08-19,55.158,55.274,55.148,55.197,15681,0
2014-08-20,55.235,55.235,54.983,54.983,10628,0
2014-08-21,55.069,55.314,55.069,55.206,25559,0
2014-08-22,55.138,55.148,54.926,55.098,34165,0
2014-08-25,55.088,55.108,54.769,54.769,17505,0
2014-08-26,54.817,55.088,54.817,54.837,47271,0
2014-08-27,54.886,55.061,54.886,55.002,21399,0
2014-08-28,54.847,55.108,54.837,55.002,30232,0
2014-08-29,55.022,55.158,54.807,54.906,25738,0
2014-09-02,54.496,54.644,54.476,54.604,19474,0
2014-09-03,54.634,54.749,54.545,54.682,69673,0
2014-09-04,54.241,54.35,53.709,53.757,36724,0
2014-09-05,53.796,54.001,53.777,53.913,27722,0
2014-09-08,53.893,53.893,53.56,53.669,14833,0
2014-09-09,53.63,53.767,53.59,53.679,15429,0
2014-09-10,53.494,53.64,53.464,53.503,167317,0
2014-09-11,53.729,53.796,53.63,53.63,5939,0
2014-09-12,53.796,53.893,53.679,53.777,8005,0
2014-09-15,53.689,53.777,53.58,53.719,31677,0
2014-09-16,53.53,53.863,53.53,53.729,18806,0
2014-09-17,53.757,53.834,53.444,53.484,10615,0
2014-09-18,53.58,53.738,53.503,53.65,54940,0
2014-09-19,53.679,53.729,53.404,53.424,16966,0
2014-09-22,53.414,53.59,53.25,53.367,51486,0
2014-09-23,53.404,53.484,53.337,53.357,9364,0
2014-09-24,53.084,53.202,53.017,53.124,29602,0
2014-09-25,52.812,52.968,52.783,52.832,36918,0
2014-09-26,52.694,52.744,52.383,52.393,62220,0
2014-09-29,52.335,52.413,52.228,52.277,22283,0
2014-09-30,51.771,52.179,51.771,52.034,17452,0
2014-10-01,51.916,52.345,51.808,51.877,22021,0
2014-10-02,51.986,52.179,51.976,52.024,21925,0
2014-10-03,51.478,51.673,51.478,51.507,42973,0
2014-10-06,51.986,52.149,51.604,52.024,16489,0
2014-10-07,51.986,52.14,51.916,52.092,7677,0
2014-10-08,52.179,52.491,51.936,52.228,16132,0
2014-10-09,52.393,52.393,52.024,52.101,12789,0
2014-10-10,51.877,51.966,51.673,51.673,14337,0
2014-10-13,51.673,51.976,51.673,51.956,33129,0
2014-10-14,51.713,51.877,51.449,51.537,129648,0
2014-10-15,51.828,52.13,50.846,51.886,25696,0
2014-10-16,51.644,52.064,51.498,51.828,59949,0
2014-10-17,52.238,52.238,51.741,51.867,105116,0
2014-10-20,51.936,52.325,51.798,52.287,31068,0
2014-10-21,51.936,52.169,51.877,52.024,46234,0
2014-10-22,51.828,52.092,51.828,51.916,30929,0
2014-10-23,51.78,52.044,51.78,51.966,26774,0
2014-10-24,51.818,52.277,51.818,52.14,209161,0
2014-10-27,52.306,52.901,52.296,52.462,2877,0
2014-10-28,52.617,52.617,52.413,52.491,9697,0
2014-10-29,52.403,52.617,52.015,52.219,120934,0
2014-10-30,52.083,52.159,51.896,51.906,34858,0
2014-10-31,51.547,51.771,51.469,51.624,33525,0
2014-11-03,51.304,51.557,51.235,51.294,11071,0
2014-11-04,51.225,51.751,51.225,51.557,29325,0
2014-11-05,51.342,51.527,51.323,51.333,126791,0
2014-11-06,51.186,51.284,50.972,50.972,18909,0
2014-11-07,50.933,51.527,50.924,51.419,29458,0
2014-11-10,51.488,51.537,51.235,51.342,26328,0
2014-11-11,51.575,51.713,51.333,51.614,6755,0
2014-11-12,51.594,51.693,51.4,51.498,7439,0
2014-11-13,51.527,51.703,51.39,51.575,25768,0
2014-11-14,51.4,51.723,51.313,51.683,4216,0
2014-11-17,51.157,51.498,51.157,51.304,56019,0
2014-11-18,51.78,51.798,51.254,51.761,10721,0
2014-11-19,51.683,51.798,51.537,51.723,41687,0
2014-11-20,51.449,51.838,51.439,51.723,6510,0
2014-11-21,51.351,51.469,51.001,51.157,13135,0
2014-11-24,51.119,51.4,50.991,51.244,10562,0
2014-11-25,51.157,51.634,50.924,51.4,12467,0
2014-11-26,51.498,51.956,51.323,51.604,11069,0
2014-11-28,51.439,51.585,51.361,51.361,6030,0
2014-12-01,51.39,51.808,51.254,51.361,17674,0
2014-12-02,51.323,51.323,50.942,50.942,4368,0
2014-12-03,50.962,50.982,50.728,50.788,18214,0
2014-12-04,51.011,51.37,51.001,51.04,24765,0
2014-12-05,50.876,50.942,50.699,50.748,10753,0
2014-12-08,50.534,51.05,50.534,50.768,16942,0
2014-12-09,50.768,51.38,50.485,50.962,23329,0
2014-12-10,50.942,51.284,50.709,51.08,9771,0
2014-12-11,50.914,51.119,50.184,50.836,38093,0
2014-12-12,51.02,51.294,50.778,50.778,63592,0
2014-12-15,52.228,52.228,50.659,50.659,9399,0
2014-12-16,50.972,51.313,50.788,51.225,9676,0
2014-12-17,51.03,51.206,50.359,50.788,22514,0
2014-12-18,50.204,50.621,50.204,50.543,83005,0
2014-12-19,49.833,50.475,49.833,50.057,37479,0
2014-12-22,49.843,50.33,49.813,50.067,11877,0
2014-12-23,49.912,50.34,49.823,49.892,12926,0
2014-12-24,49.725,49.989,49.647,49.813,13151,0
2014-12-26,49.676,49.95,49.483,49.686,19487,0
2014-12-29,48.344,49.912,48.344,49.773,48475,0
2014-12-30,49.735,49.941,49.62,49.647,16028,0
2014-12-31,49.444,49.833,49.396,49.396,152378,0
2015-01-02,49.015,49.21,48.977,49.133,5419,0
2015-01-05,48.858,48.987,48.704,48.714,78789,0
2015-01-06,48.43,48.773,48.42,48.499,15867,0
2015-01-07,48.158,48.559,47.973,48.382,121753,0
2015-01-08,48.257,48.569,47.927,48.178,12196,0
2015-01-09,48.178,48.549,48.128,48.401,5819,0
2015-01-12,48.334,48.598,48.334,48.382,11520,0
2015-01-13,48.372,48.382,48.012,48.08,8372,0
2015-01-14,48.382,48.549,47.993,48.178,26492,0
2015-01-15,47.789,47.878,47.469,47.653,15008,0
2015-01-16,47.779,47.779,47.351,47.712,577068,0
2015-01-20,47.449,47.643,47.361,47.43,13566,0
2015-01-21,47.72,47.769,47.44,47.693,42602,0
2015-01-22,47.44,47.44,46.903,46.973,28791,0
2015-01-23,46.485,46.737,46.231,46.416,18249,0
2015-01-26,46.485,46.825,46.485,46.589,41949,0
2015-01-27,46.815,47.156,46.815,46.983,7906,0
2015-01-28,46.668,47.03,46.668,46.845,11724,0
2015-01-29,46.933,47.205,46.57,46.707,29774,0
2015-01-30,46.903,46.903,46.554,46.638,8906,0
2015-02-02,46.327,46.835,45.889,46.717,20143,0
2015-02-03,46.933,47.573,45.696,47.301,22716,0
2015-02-04,47.351,47.351,47.107,47.107,3409,0
2015-02-05,47.136,47.505,47.107,47.505,10983,0
2015-02-06,47.146,47.146,46.476,46.545,127984,0
2015-02-09,46.973,46.973,46.515,46.668,9737,0
2015-02-10,46.786,46.923,46.57,46.913,9658,0
2015-02-11,45.55,46.815,45.55,46.515,15020,0
2015-02-12,46.795,47.361,46.795,47.078,20194,0
2015-02-13,46.864,47.331,46.864,47.205,19484,0
2015-02-17,47.165,47.524,47.069,47.469,746297,0
2015-02-18,47.371,47.633,47.311,47.623,119376,0
2015-02-19,47.391,47.789,47.351,47.72,4063,0
2015-02-20,47.321,47.769,47.261,47.653,53061,0
2015-02-23,47.469,47.73,47.371,47.401,14125,0
2015-02-24,47.401,47.829,47.401,47.573,20311,0
2015-02-25,47.603,48.08,47.603,47.819,58648,0
2015-02-26,47.543,47.573,47.06,47.185,20900,0
2015-02-27,47.44,47.543,47.215,47.215,10618,0
2015-03-02,47.136,47.136,46.923,47.04,10582,0
2015-03-03,46.983,47.107,46.943,47.107,4929,0
2015-03-04,46.747,47.234,46.747,46.756,12120,0
2015-03-05,46.609,46.638,46.347,46.619,9963,0
2015-03-06,46.087,46.193,45.753,45.753,7809,0
2015-03-09,45.919,45.969,45.734,45.811,28866,0
2015-03-10,45.404,45.599,45.123,45.123,8630,0
2015-03-11,44.858,44.926,44.294,44.479,38933,0
2015-03-12,44.732,44.877,44.683,44.723,8319,0
2015-03-13,44.723,44.723,44.149,44.332,56807,0
2015-03-16,44.605,44.897,44.488,44.829,636882,0
2015-03-17,44.839,44.877,44.663,44.829,54031,0
2015-03-18,44.673,45.706,44.673,45.706,16228,0
2015-03-19,45.113,45.113,44.703,44.926,12017,0
2015-03-20,45.249,45.667,45.229,45.501,5445,0
2015-03-23,45.811,46.231,45.763,46.231,9038,0
2015-03-24,46.067,46.067,45.696,45.959,32871,0
2015-03-25,46.037,46.231,45.998,46.116,16334,0
2015-03-26,46.426,46.545,45.86,45.86,5546,0
2015-03-27,45.744,46.173,45.744,45.909,8424,0
2015-03-30,45.87,45.87,45.501,45.501,9554,0
2015-03-31,45.2,45.53,45.19,45.404,6516,0
2015-04-01,45.268,45.354,45.133,45.19,14280,0
2015-04-02,45.763,45.841,45.424,45.639,93375,0
2015-04-06,46.163,46.609,46.047,46.107,8836,0
2015-04-07,45.821,45.831,45.511,45.511,12599,0
2015-04-08,45.744,45.919,45.471,45.471,39240,0
2015-04-09,45.384,45.929,44.858,44.946,30305,0
2015-04-10,44.897,45.083,44.82,44.897,4724,0
2015-04-13,44.81,45.103,44.81,44.946,4623,0
2015-04-14,45.335,45.394,45.033,45.171,6780,0
2015-04-15,45.658,45.658,45.004,45.239,37933,0
2015-04-16,45.501,45.831,45.325,45.639,4281,0
2015-04-17,45.648,45.715,45.471,45.609,2155,0
2015-04-20,45.59,45.59,45.239,45.471,11855,0
2015-04-21,45.364,45.658,45.073,45.354,15595,0
2015-04-22,45.511,45.511,45.083,45.404,15001,0
2015-04-23,45.345,45.909,45.345,45.676,15306,0
2015-04-24,46.097,46.097,45.831,46.047,18184,0
2015-04-27,46.017,46.193,45.87,46.163,8836,0
2015-04-28,46.221,46.609,46.027,46.485,4623,0
2015-04-29,47.097,47.341,46.387,46.992,13045,0
2015-04-30,46.825,47.514,46.825,47.514,2052,0
2015-05-01,47.156,47.411,46.992,47.088,31742,0
2015-05-04,46.973,47.156,46.766,46.884,2875,0
2015-05-05,47.012,47.136,46.756,46.933,5341,0
2015-05-06,46.933,47.603,46.933,47.603,5168,0
2015-05-07,47.411,47.411,46.864,46.903,177571,0
2015-05-08,47.261,47.311,46.795,46.874,26196,0
2015-05-11,46.776,46.854,46.599,46.688,3184,0
2015-05-12,47.234,47.331,46.854,46.933,4863,0
2015-05-13,47.301,47.514,47.301,47.477,4212,0
2015-05-14,47.633,47.712,47.533,47.712,4110,0
2015-05-15,47.693,48.012,47.563,47.973,33828,0
2015-05-18,48.46,48.46,47.291,47.43,29021,0
2015-05-19,46.953,47.411,46.599,46.638,142889,0
2015-05-20,46.707,46.992,46.515,46.786,9243,0
2015-05-21,46.776,47.107,46.688,46.756,4212,0
2015-05-22,46.727,46.727,46.221,46.261,22291,0
2015-05-26,45.791,46.007,45.648,45.801,4588,0
2015-05-27,45.629,45.909,45.629,45.909,11198,0
2015-05-28,45.753,46.057,45.667,45.919,20911,0
2015-05-29,45.989,46.436,45.949,46.047,3288,0
2015-06-01,45.841,46.163,45.609,45.841,3571,0
2015-06-02,46.357,46.638,45.87,46.525,31752,0
2015-06-03,47.311,47.321,46.619,46.963,15615,0
2015-06-04,46.707,46.854,46.619,46.619,8937,0
2015-06-05,46.241,46.319,46.097,46.153,2977,0
2015-06-08,45.753,46.953,45.744,46.953,20852,0
2015-06-09,46.668,47.205,46.485,46.854,2966,0
2015-06-10,47.42,47.43,46.648,47.069,1745,0
2015-06-11,47.069,47.069,46.535,46.697,12302,0
2015-06-12,46.697,47.205,46.416,46.563,7809,0
2015-06-15,46.367,46.963,46.299,46.466,54135,0
2015-06-16,46.57,47.04,46.183,46.211,28764,0
2015-06-17,46.327,47.107,46.221,46.505,30508,0
2015-06-18,46.835,47.126,46.589,46.678,5240,0
2015-06-19,46.327,47.165,46.327,46.599,10064,0
2015-06-22,46.727,47.215,46.727,46.756,33489,0
2015-06-23,46.211,46.933,46.211,46.221,39112,0
2015-06-24,46.786,46.786,46.251,46.436,94504,0
2015-06-25,46.299,46.678,46.299,46.436,9038,0
2015-06-26,46.396,46.495,46.193,46.261,1848,0
2015-06-29,45.667,46.495,45.55,46.126,22804,0
2015-06-30,46.116,46.347,45.734,45.763,13299,0
2015-07-01,45.511,46.27,45.335,45.384,29790,0
2015-07-02,45.919,46.387,45.501,45.55,2468,0
2015-07-06,45.288,45.501,45.063,45.325,21675,0
2015-07-07,44.897,45.335,44.683,45.133,25989,0
2015-07-08,44.867,45.461,44.867,45.053,7809,0
2015-07-09,45.259,45.744,44.956,45.004,5035,0
2015-07-10,45.667,46.466,45.57,45.59,13764,0
2015-07-13,45.296,45.441,45.229,45.296,27325,0
2015-07-14,45.296,45.831,45.296,45.763,4444,0
2015-07-15,45.2,45.354,45.133,45.296,15270,0
2015-07-16,44.966,45.471,44.956,45.033,23935,0
2015-07-17,44.966,45.667,44.936,45.142,6987,0
2015-07-20,45.2,45.209,44.956,44.956,5240,0
2015-07-21,45.123,45.53,45.043,45.384,53004,0
2015-07-22,45.162,45.609,45.162,45.364,9038,0
2015-07-23,45.773,45.979,45.384,45.57,4929,0
2015-07-24,44.887,45.53,44.887,45.461,6574,0
2015-07-27,45.54,46.143,45.54,45.949,7188,0
2015-07-28,45.56,45.909,45.56,45.909,2468,0
2015-07-29,45.899,46.126,45.521,45.521,15715,0
2015-07-30,45.521,45.58,45.133,45.259,6163,0
2015-07-31,45.998,45.998,45.451,45.59,4315,0
2015-08-03,46.047,46.047,45.004,45.162,9102,0
2015-08-04,45.219,45.364,44.926,45.043,146791,0
2015-08-05,45.171,45.171,44.877,45.004,2363,0
2015-08-06,45.734,45.734,45.014,45.073,8823,0
2015-08-07,45.619,45.619,45.181,45.19,2155,0
2015-08-10,45.306,45.609,45.171,45.364,34925,0
2015-08-11,45.364,45.686,45.209,45.432,2161,0
2015-08-12,45.753,46.231,45.744,46.077,2875,0
2015-08-13,46.077,46.416,45.696,45.801,11093,0
2015-08-14,45.87,46.387,45.715,45.715,13867,0
2015-08-17,46.251,46.251,45.658,45.676,4522,0
2015-08-18,45.374,45.53,45.345,45.53,1025,0
2015-08-19,45.54,46.347,45.268,45.831,6264,0
2015-08-20,45.791,46.027,45.782,46.027,10684,0
2015-08-21,46.027,46.58,45.998,46.261,25578,0
2015-08-24,48.43,48.43,46.456,46.57,12326,0
2015-08-25,46.638,47.078,46.231,46.554,3496,0
2015-08-26,46.766,47.234,46.027,46.037,6987,0
2015-08-27,46.251,46.357,45.686,45.949,10786,0
2015-08-28,45.959,46.406,45.54,45.831,7395,0
2015-08-31,46.251,46.347,45.629,45.831,7809,0
2015-09-01,46.136,46.136,45.686,45.782,3288,0
2015-09-02,45.791,45.979,45.54,45.744,7188,0
2015-09-03,45.648,45.744,45.162,45.171,4110,0
2015-09-04,45.315,45.88,45.162,45.162,33384,0
2015-09-08,45.841,45.841,44.703,45.53,14792,0
2015-09-09,45.801,45.801,45.374,45.725,16436,0
2015-09-10,45.354,46.097,45.354,45.979,6231,0
2015-09-11,45.821,46.241,45.821,46.241,3597,0
2015-09-14,46.357,46.357,45.889,45.969,5648,0
2015-09-15,45.86,46.609,45.841,45.841,3288,0
2015-09-16,45.899,46.505,45.841,45.851,4004,0
2015-09-17,45.841,46.923,45.841,46.337,1410,0
2015-09-18,46.923,46.943,45.998,46.047,3184,0
2015-09-21,46.047,46.047,45.364,45.521,4623,0
2015-09-22,45.364,45.364,44.917,44.956,4929,0
2015-09-23,45.59,45.59,44.966,45.296,19210,0
2015-09-24,45.239,45.54,45.239,45.249,17427,0
2015-09-25,45.073,45.394,44.975,45.043,3079,0
2015-09-28,44.877,45.043,44.654,44.732,4225,0
2015-09-29,44.683,44.8,44.587,44.693,5445,0
2015-09-30,44.439,44.693,44.303,44.596,8734,0
2015-10-01,44.596,44.634,44.342,44.342,562612,0
2015-10-02,44.663,45.063,44.567,44.936,7809,0
2015-10-05,45.306,45.306,44.527,44.634,5783,0
2015-10-06,45.609,45.609,44.975,45.033,2570,0
2015-10-07,45.113,45.639,45.063,45.2,8937,0
2015-10-08,45.491,45.801,45.481,45.706,10064,0
2015-10-09,46.299,46.525,45.629,46.017,4825,0
2015-10-12,46.658,46.658,45.706,45.989,2794,0
2015-10-13,46.047,46.057,45.648,45.715,2570,0
2015-10-14,46.211,46.231,46.067,46.163,4623,0
2015-10-15,46.143,46.309,45.725,46.309,11093,0
2015-10-16,46.337,46.815,46.289,46.327,25989,0
2015-10-19,46.337,46.756,46.241,46.58,676738,0
2015-10-20,46.58,46.58,45.855,46.446,3083,0
2015-10-21,46.737,46.737,45.851,46.525,6676,0
2015-10-22,46.241,46.241,45.481,45.501,8734,0
2015-10-23,45.461,45.59,44.975,45.57,12017,0
2015-10-26,44.362,45.706,44.362,45.394,65641,0
2015-10-27,45.451,46.057,45.249,45.432,10988,0
2015-10-28,45.171,46.183,45.073,45.083,8012,0
2015-10-29,44.829,45.686,44.829,45.335,4522,0
2015-10-30,45.658,45.87,45.093,45.384,21675,0
2015-11-02,45.073,46.087,45.073,45.609,4296,0
2015-11-03,46.087,46.087,44.975,45.501,15100,0
2015-11-04,45.501,45.501,44.654,45.181,5106,0
2015-11-05,45.181,45.181,44.625,44.625,10786,0
2015-11-06,44.547,44.713,44.119,44.179,13969,0
2015-11-09,44.936,44.936,44.449,44.761,4236,0
2015-11-10,44.246,44.342,43.953,44.275,46637,0
2015-11-11,44.031,44.439,44.031,44.421,8319,0
2015-11-12,44.518,44.663,44.401,44.654,3597,0
2015-11-13,44.382,44.431,44.188,44.431,4522,0
2015-11-16,44.275,44.284,44.031,44.208,4623,0
2015-11-17,44.099,44.208,44.099,44.119,2774,0
2015-11-18,44.079,44.169,43.884,44.139,6368,0
2015-11-19,44.322,44.459,44.246,44.459,6574,0
2015-11-20,44.382,44.391,43.983,43.993,5546,0
2015-11-23,44.109,44.109,43.788,44.021,12329,0
2015-11-24,44.021,44.051,43.768,43.826,58039,0
2015-11-25,43.749,43.874,43.613,43.641,10273,0
2015-11-27,43.641,43.759,43.486,43.505,5648,0
2015-11-30,43.709,43.709,43.525,43.67,4110,0
2015-12-01,43.935,43.955,43.682,43.691,10649,0
2015-12-02,43.721,43.79,42.948,43.721,53860,0
2015-12-03,44.142,45.41,44.142,44.97,93923,0
2015-12-04,44.921,44.941,44.502,44.717,13836,0
2015-12-07,44.296,44.648,44.277,44.541,7482,0
2015-12-08,44.492,44.591,44.442,44.591,11263,0
2015-12-09,44.697,45.068,44.648,45.048,13937,0
2015-12-10,44.871,44.881,44.531,44.794,7172,0
2015-12-11,44.794,44.794,43.761,44.268,16192,0
2015-12-14,44.005,44.394,43.925,43.945,7026,0
2015-12-15,43.905,44.239,43.721,44.152,26442,0
2015-12-16,43.828,44.152,43.79,43.79,13426,0
2015-12-17,43.955,43.985,43.419,43.828,3689,0
2015-12-18,43.741,43.925,43.506,43.925,12301,0
2015-12-21,43.672,44.172,43.672,44.152,7274,0
2015-12-22,43.955,44.365,43.915,44.296,2568,0
2015-12-23,44.162,44.162,43.682,43.847,7482,0
2015-12-24,43.985,44.404,43.985,44.404,969,0
2015-12-28,44.434,44.434,44.009,44.063,4162,0
2015-12-29,44.23,44.23,43.865,44.063,4597,0
2015-12-30,43.741,43.925,43.461,43.925,186451,0
2015-12-31,43.556,43.741,43.264,43.293,11585,0
2016-01-04,43.439,43.458,43.077,43.204,7012,0
2016-01-05,43.077,43.077,42.716,43.067,7129,0
2016-01-06,42.6,42.998,42.6,42.998,5162,0
2016-01-07,42.998,43.467,42.949,43.467,8550,0
2016-01-08,43.234,43.343,43.067,43.343,18550,0
2016-01-11,43.194,43.206,43.011,43.107,2857,0
2016-01-12,42.929,42.988,42.716,42.794,2167,0
2016-01-13,42.744,42.934,42.716,42.929,7467,0
2016-01-14,42.716,42.716,42.532,42.629,2248,0
2016-01-15,42.707,42.824,42.551,42.639,2437,0
2016-01-19,42.278,42.56,42.003,42.374,96546,0
2016-01-20,41.907,42.024,41.59,41.722,21813,0
2016-01-21,41.713,42.032,41.476,41.78,17554,0
2016-01-22,41.751,42.169,41.751,41.963,38234,0
2016-01-25,42.052,42.384,42.013,42.013,12878,0
2016-01-26,42.013,42.454,41.975,42.146,4209,0
2016-01-27,42.1,42.61,42.1,42.335,27097,0
2016-01-28,42.345,43.214,42.345,42.783,63903,0
2016-01-29,42.735,43.204,42.289,43.204,25199,0
2016-02-01,42.835,43.038,42.532,42.984,5467,0
2016-02-02,42.755,42.939,42.483,42.64,12052,0
2016-02-03,42.959,43.518,42.922,43.127,55171,0
2016-02-04,43.469,43.841,43.363,43.841,5649,0
2016-02-05,43.528,43.528,43.078,43.479,1269,0
2016-02-08,42.883,43.392,42.716,43.392,2092,0
2016-02-09,43.459,43.518,43.137,43.516,13258,0
2016-02-10,43.216,43.694,43.088,43.694,8050,0
2016-02-11,43.157,43.441,43.018,43.088,10797,0
2016-02-12,43.058,43.098,42.7,42.7,1324,0
2016-02-16,42.939,42.939,42.434,42.474,10931,0
2016-02-17,42.999,45.504,42.57,42.572,1612,0
2016-02-18,43.166,43.166,42.669,42.669,2233,0
2016-02-19,42.825,43.226,42.59,42.775,16048,0
2016-02-22,42.815,42.883,42.59,42.883,5987,0
2016-02-23,42.639,42.775,42.58,42.58,12099,0
2016-02-24,42.659,42.805,42.484,42.639,2885,0
2016-02-25,42.855,42.939,42.726,42.755,3204,0
2016-02-26,42.845,42.845,42.503,42.59,5127,0
2016-02-29,42.551,42.578,42.495,42.551,2922,0
2016-03-01,42.572,42.68,42.514,42.582,12020,0
2016-03-02,42.755,42.952,42.755,42.952,5853,0
2016-03-03,42.932,43.64,42.932,43.63,493960,0
2016-03-04,43.788,43.993,43.718,43.933,5840,0
2016-03-07,43.816,44.091,43.66,44.081,10566,0
2016-03-08,43.993,44.181,43.708,43.708,3446,0
2016-03-09,43.963,44.211,43.894,44.121,4768,0
2016-03-10,44.345,45.072,44.345,45.022,9280,0
2016-03-11,45.523,45.805,45.41,45.805,30292,0
2016-03-14,45.32,45.58,45.122,45.513,6022,0
2016-03-15,45.002,45.513,44.934,45.395,5517,0
2016-03-16,44.992,45.776,44.941,45.248,56351,0
2016-03-17,45.825,46.287,45.756,46.277,13048,0
2016-03-18,46.121,46.287,45.984,46.082,21973,0
2016-03-21,46.277,46.287,45.974,45.974,15527,0
2016-03-22,45.835,45.875,45.637,45.776,10093,0
2016-03-23,45.845,45.855,45.593,45.678,12515,0
2016-03-24,45.415,45.678,45.375,45.587,27159,0
2016-03-28,45.914,45.954,45.572,45.954,8069,0
2016-03-29,45.795,46.258,45.66,46.208,25726,0
2016-03-30,46.414,46.552,46.345,46.464,12313,0
2016-03-31,46.648,46.738,46.159,46.159,38352,0
2016-04-01,46.436,46.661,46.389,46.641,30602,0
2016-04-04,46.681,46.681,46.417,46.567,4961,0
2016-04-05,46.495,46.581,46.279,46.309,11802,0
2016-04-06,46.367,46.611,46.345,46.347,19509,0
2016-04-07,46.25,46.416,46.19,46.337,8909,0
2016-04-08,46.505,46.681,46.337,46.563,26136,0
2016-04-11,46.436,46.76,46.436,46.611,6973,0
2016-04-12,46.721,46.76,46.495,46.75,16460,0
2016-04-13,46.581,46.581,46.161,46.161,5603,0
2016-04-14,46.289,46.456,46.273,46.436,5563,0
2016-04-15,46.362,46.927,46.362,46.535,3278,0
2016-04-18,46.611,46.711,46.506,46.681,27218,0
2016-04-19,46.912,47.289,46.912,47.279,22337,0
2016-04-20,47.203,47.259,46.947,46.977,21376,0
2016-04-21,47.232,47.232,46.87,47.017,14086,0
2016-04-22,47.017,47.017,46.701,46.927,17854,0
2016-04-25,46.927,47.056,46.821,46.953,10358,0
2016-04-26,47.25,47.329,47.154,47.203,9951,0
2016-04-27,47.223,47.329,47.056,47.056,10557,0
2016-04-28,47.24,47.399,47.138,47.399,19284,0
2016-04-29,47.579,47.704,47.046,47.046,6677,0
2016-05-02,47.351,48.099,47.351,48.059,6978,0
2016-05-03,48.041,48.041,47.637,47.864,13178,0
2016-05-04,47.923,47.923,47.008,47.527,69505,0
2016-05-05,47.431,47.527,47.11,47.498,4702,0
2016-05-06,47.411,47.577,46.996,47.537,9651,0
2016-05-09,47.47,47.47,46.964,47.185,11091,0
2016-05-10,47.261,47.316,47.04,47.205,5798,0
2016-05-11,47.341,47.479,47.008,47.351,16817,0
2016-05-12,47.351,47.357,47.215,47.242,9010,0
2016-05-13,47.013,47.423,46.377,46.554,18301,0
2016-05-16,47.027,47.145,46.456,46.476,21229,0
2016-05-17,46.988,47.431,46.592,47.185,8497,0
2016-05-18,46.898,46.988,46.446,46.732,8340,0
2016-05-19,46.456,46.785,46.033,46.712,11479,0
2016-05-20,46.362,46.761,46.323,46.761,11944,0
2016-05-23,46.761,46.761,46.093,46.712,7437,0
2016-05-24,46.495,46.706,46.023,46.033,8977,0
2016-05-25,46.642,46.878,46.277,46.327,5463,0
2016-05-26,46.958,46.958,46.572,46.771,7042,0
2016-05-27,46.771,46.808,46.151,46.21,4611,0
2016-05-31,46.309,46.781,46.108,46.781,9765,0
2016-06-01,46.397,46.618,46.089,46.526,6424,0
2016-06-02,46.133,46.841,46.133,46.821,5041,0
2016-06-03,46.821,47.56,46.821,47.333,6692,0
2016-06-06,48.034,48.103,47.293,47.293,8648,0
2016-06-07,47.797,48.093,47.336,47.807,15530,0
2016-06-08,48.354,48.354,47.385,47.472,10411,0
2016-06-09,47.897,48.24,47.049,47.049,6466,0
2016-06-10,47.049,47.51,47.049,47.088,17438,0
2016-06-13,47.049,47.088,46.752,47.078,5009,0
2016-06-14,46.526,46.723,46.133,46.142,24126,0
2016-06-15,46.683,47.137,46.609,46.683,4858,0
2016-06-16,46.073,46.683,45.885,46.583,91824,0
2016-06-17,45.934,47.044,45.934,46.21,15722,0
2016-06-20,47.757,47.757,46.496,46.496,9533,0
2016-06-21,47.107,47.323,46.457,46.782,11607,0
2016-06-22,46.782,47.393,46.442,46.772,18686,0
2016-06-23,47.317,47.857,46.95,47.757,11800,0
2016-06-24,44.909,45.904,44.859,45.047,33097,0
2016-06-27,44.554,45.047,44.11,44.347,16822,0
2016-06-28,44.347,45.805,44.347,45.805,15088,0
2016-06-29,46.181,46.181,45.387,45.387,9388,0
2016-06-30,45.245,46.279,45.157,45.736,12867,0
2016-07-01,45.729,46.55,45.729,45.828,5524,0
2016-07-05,45.729,45.853,45.346,45.365,20906,0
2016-07-06,45.41,45.563,45.189,45.415,7878,0
2016-07-07,45.612,45.612,45.269,45.474,12479,0
2016-07-08,45.7,45.7,45.44,45.642,5054,0
2016-07-11,45.759,45.759,45.563,45.612,3579,0
2016-07-12,46.126,46.175,45.938,46.017,3709,0
2016-07-13,46.145,46.293,46.077,46.122,2836,0
2016-07-14,46.283,46.49,46.283,46.49,2816,0
2016-07-15,46.303,46.303,46.027,46.137,2823,0
2016-07-18,46.176,46.273,46.119,46.119,3518,0
2016-07-19,45.927,45.977,45.799,45.799,3479,0
2016-07-20,45.858,46.067,45.858,45.994,2313,0
2016-07-21,46.092,46.185,45.947,46.185,4874,0
2016-07-22,46.027,46.027,45.849,45.878,2655,0
2016-07-25,45.887,46.126,45.849,46.105,2809,0
2016-07-26,45.967,45.967,45.909,45.937,1616,0
2016-07-27,45.997,46.352,45.947,46.352,7618,0
2016-07-28,46.352,46.471,46.293,46.414,4495,0
2016-07-29,46.727,47.005,46.679,46.756,3362,0
2016-08-01,46.828,46.868,46.65,46.858,15626,0
2016-08-02,47.201,47.201,46.868,46.92,35536,0
2016-08-03,46.928,46.938,46.723,46.785,5683,0
2016-08-04,46.918,46.918,46.67,46.803,16660,0
2016-08-05,46.58,46.769,46.544,46.749,7785,0
2016-08-08,46.749,46.749,46.587,46.61,3236,0
2016-08-09,46.749,46.978,46.749,46.899,3889,0
2016-08-10,47.235,47.235,46.998,47.038,2919,0
2016-08-11,47.048,47.192,47.048,47.136,2512,0
2016-08-12,47.243,47.34,47.166,47.235,7325,0
2016-08-15,47.342,47.412,47.226,47.226,5404,0
2016-08-16,47.569,47.776,47.539,47.619,7796,0
2016-08-17,47.737,47.738,47.559,47.727,17756,0
2016-08-18,47.817,48.202,47.817,48.202,7977,0
2016-08-19,47.956,47.976,47.917,47.94,2604,0
2016-08-22,47.947,48,47.852,48,2566,0
2016-08-23,48.02,48.152,47.986,48,3603,0
2016-08-24,47.877,47.937,47.679,47.817,31129,0
2016-08-25,47.862,47.867,47.679,47.867,4919,0
2016-08-26,47.961,48.025,47.557,47.747,7113,0
2016-08-29,47.519,47.617,47.519,47.617,946,0
2016-08-30,47.442,47.529,47.29,47.29,4822,0
2016-08-31,47.412,47.539,47.359,47.423,8515,0
2016-09-01,47.513,47.797,47.513,47.797,4336,0
2016-09-02,47.956,47.956,47.598,47.618,2231,0
2016-09-06,47.877,48.181,47.867,48.039,6063,0
2016-09-07,48.162,48.162,47.956,47.986,10284,0
2016-09-08,48.35,48.37,48.094,48.182,3188,0
2016-09-09,47.956,48.094,47.797,47.832,13557,0
2016-09-12,47.658,47.829,47.614,47.687,4090,0
2016-09-13,47.678,47.717,47.401,47.513,26305,0
2016-09-14,47.431,47.807,47.431,47.648,2226,0
2016-09-15,47.538,47.6,47.421,47.547,3687,0
2016-09-16,47.281,47.281,46.989,47.175,13167,0
2016-09-19,47.195,47.45,46.688,47.175,76732,0
2016-09-20,47.195,47.215,47.044,47.091,3085,0
2016-09-21,47.095,47.271,46.593,47.261,2569,0
2016-09-22,47.698,47.867,47.46,47.46,7304,0
2016-09-23,47.455,47.628,47.45,47.618,5987,0
2016-09-26,47.48,47.648,47.445,47.581,4850,0
2016-09-27,47.401,47.517,47.316,47.445,6605,0
2016-09-28,47.46,47.608,47.351,47.599,2321,0
2016-09-29,47.528,47.797,47.485,47.538,2584,0
2016-09-30,47.291,47.508,47.291,47.508,3401,0
2016-10-03,47.34,47.498,47.34,47.449,25353,0
2016-10-04,47.35,47.518,47.272,47.33,44430,0
2016-10-05,47.496,47.586,47.31,47.538,4592,0
2016-10-06,47.194,47.34,47.194,47.224,4340,0
2016-10-07,47.42,47.42,47.066,47.36,2677,0
2016-10-10,47.144,47.229,46.976,47.021,4983,0
2016-10-11,46.946,46.972,46.677,46.757,26016,0
2016-10-12,46.558,46.806,46.539,46.658,6813,0
2016-10-13,46.587,46.856,46.587,46.662,2330,0
2016-10-14,46.723,46.723,46.47,46.505,1287486,0
2016-10-17,46.519,46.687,46.425,46.687,16886,0
2016-10-18,46.597,46.745,46.549,46.549,64592,0
2016-10-19,46.549,46.727,46.549,46.603,6425,0
2016-10-20,46.567,46.647,46.48,46.625,30936,0
2016-10-21,46.45,46.48,46.292,46.48,1913,0
2016-10-24,46.322,46.487,46.272,46.322,4798,0
2016-10-25,46.314,46.557,46.314,46.547,3581,0
2016-10-26,46.499,46.627,46.392,46.392,3652,0
2016-10-27,46.045,46.475,46.045,46.43,5614,0
2016-10-28,46.46,46.489,46.331,46.489,6504,0
2016-10-31,46.48,46.647,46.371,46.519,6374,0
2016-11-01,46.756,46.894,46.696,46.812,7530,0
2016-11-02,46.855,47.025,46.794,46.915,20381,0
2016-11-03,46.986,47.162,46.905,47.162,4266,0
2016-11-04,46.925,47.144,46.925,47.134,5979,0
2016-11-07,47.015,47.015,46.756,46.835,5984,0
2016-11-08,46.835,46.965,46.792,46.805,8045,0
2016-11-09,46.35,46.459,46.281,46.37,10782,0
2016-11-10,46.193,46.262,46.193,46.242,9665,0
2016-11-11,46.063,46.063,45.715,45.766,11082,0
2016-11-14,45.261,45.329,45.201,45.208,2565,0
2016-11-15,45.399,45.557,45.271,45.557,41333,0
2016-11-16,45.359,45.478,45.181,45.369,4990,0
2016-11-17,45.508,45.508,45.131,45.131,19185,0
2016-11-18,44.893,44.963,44.744,44.923,5692,0
2016-11-21,44.923,45.131,44.917,45.131,5907,0
2016-11-22,45.086,45.181,44.903,45.031,8800,0
2016-11-23,44.813,44.903,44.64,44.873,19113,0
2016-11-25,45.081,45.19,45.011,45.021,16916,0
2016-11-28,44.833,45.101,44.833,45.101,18057,0
2016-11-29,45.181,45.281,44.981,45.271,4847,0
2016-11-30,45.201,45.201,44.933,45.121,9908,0
2016-12-01,45.171,45.399,45.111,45.399,7635,0
2016-12-02,45.241,45.478,44.476,44.723,705068,0
2016-12-05,45.211,45.725,45.161,45.349,29056,0
2016-12-06,45.557,45.557,45.291,45.494,6279,0
2016-12-07,45.478,45.675,45.478,45.675,7935,0
2016-12-08,45.448,45.448,45.031,45.171,6679,0
2016-12-09,44.981,45.14,44.942,45.063,8984,0
2016-12-12,45.339,45.489,45.271,45.489,12109,0
2016-12-13,45.498,45.735,45.468,45.478,8825,0
2016-12-14,45.597,45.835,45.359,45.369,9279,0
2016-12-15,45.021,45.021,44.605,44.743,5402,0
2016-12-16,44.694,44.952,44.645,44.743,17479,0
2016-12-19,44.922,45.001,44.655,44.728,224691,0
2016-12-20,44.496,44.753,44.496,44.753,17095,0
2016-12-21,44.952,44.991,44.792,44.872,11813,0
2016-12-22,45.041,45.131,44.832,44.942,10421,0
2016-12-23,44.962,45.021,44.832,44.842,4815,0
2016-12-27,44.842,44.892,44.842,44.842,2733,0
2016-12-28,44.753,44.922,44.545,44.842,26545,0
2016-12-29,45.001,45.31,45.001,45.31,2234,0
2016-12-30,45.399,45.548,45.295,45.498,11398,0
2017-01-03,45.211,45.211,44.812,44.932,35245,0
2017-01-04,45.171,45.437,45.171,45.31,6935,0
2017-01-05,45.775,45.887,45.587,45.775,34655,0
2017-01-06,45.637,45.875,45.637,45.725,13921,0
2017-01-09,45.557,45.855,45.557,45.755,214342,0
2017-01-10,45.725,45.924,45.715,45.845,4544,0
2017-01-11,45.537,45.825,45.231,45.825,49153,0
2017-01-12,46.034,46.113,45.974,46.044,4061,0
2017-01-13,45.984,46.194,45.904,45.984,3245,0
2017-01-17,46.253,46.53,46.253,46.282,69984,0
2017-01-18,46.154,46.261,46.074,46.074,7810,0
2017-01-19,46.094,46.094,45.984,46.069,2915,0
2017-01-20,46.084,46.41,46.074,46.41,3822,0
2017-01-23,46.44,46.598,46.44,46.57,5885,0
2017-01-24,46.559,46.758,46.53,46.537,2977,0
2017-01-25,46.648,46.728,46.559,46.638,6378,0
2017-01-26,46.51,46.55,46.351,46.46,10282,0
2017-01-27,46.47,46.52,46.371,46.401,2819,0
2017-01-30,46.174,46.47,46.174,46.45,6073,0
2017-01-31,46.678,46.825,46.638,46.738,5446,0
2017-02-01,46.632,46.8,46.589,46.692,2761,0
2017-02-02,47.011,47.011,46.692,46.831,12576,0
2017-02-03,46.712,46.886,46.682,46.81,4360,0
2017-02-06,46.662,46.762,46.545,46.652,4042,0
2017-02-07,46.364,46.514,46.364,46.514,1978,0
2017-02-08,46.543,46.622,46.484,46.484,3231,0
2017-02-09,46.474,46.494,46.364,46.454,3781,0
2017-02-10,46.157,46.344,46.157,46.247,941,0
2017-02-13,46.334,46.334,46.167,46.256,3086,0
2017-02-14,46.344,46.344,46.037,46.206,6064,0
2017-02-15,46.057,51.173,46.043,46.236,50755,0
2017-02-16,46.464,46.662,46.464,46.572,18759,0
2017-02-17,46.509,46.514,46.315,46.414,22097,0
2017-02-21,46.027,46.177,46.027,46.113,5645,0
2017-02-22,46.07,46.841,45.987,46.153,2232,0
2017-02-23,46.374,46.414,46.315,46.414,2350,0
2017-02-24,46.396,46.396,46.284,46.284,2562,0
2017-02-27,46.474,46.484,46.364,46.464,4856,0
2017-02-28,46.474,46.529,46.364,46.459,6671,0
2017-03-01,46.049,46.347,46.049,46.139,3260,0
2017-03-02,46.13,46.148,46.059,46.128,2368,0
2017-03-03,46.298,46.527,46.249,46.517,30886,0
2017-03-06,46.357,46.467,46.239,46.259,6630,0
2017-03-07,46.293,46.387,46.293,46.357,3264,0
2017-03-08,46.079,46.189,45.979,45.979,3792,0
2017-03-09,46.079,46.219,46.079,46.219,666,0
2017-03-10,46.268,47.554,46.249,46.408,2444,0
2017-03-13,46.497,46.497,46.364,46.364,1909,0
2017-03-14,46.308,46.308,46.069,46.069,2652,0
2017-03-15,46.099,46.537,46.099,46.467,33304,0
2017-03-16,46.843,46.974,46.782,46.974,12224,0
2017-03-17,46.854,46.874,46.765,46.874,1713,0
2017-03-20,46.899,46.973,46.851,46.851,2612,0
2017-03-21,47.074,47.151,46.994,47.063,6284,0
2017-03-22,46.974,47.114,46.942,47.077,30567,0
2017-03-23,47.094,47.164,47.024,47.024,3365,0
2017-03-24,47.044,47.242,47.044,47.154,4835,0
2017-03-27,47.49,47.51,47.302,47.302,1965,0
2017-03-28,47.302,47.402,47.204,47.214,3040,0
2017-03-29,46.924,46.929,46.785,46.895,2867,0
2017-03-30,46.954,46.954,46.745,46.765,117566,0
2017-03-31,46.784,46.824,46.368,46.595,3082,0
2017-04-03,46.697,46.697,46.499,46.696,3823,0
2017-04-04,46.687,46.687,46.671,46.683,1325,0
2017-04-05,46.757,46.772,46.617,46.767,3558,0
2017-04-06,46.737,46.737,46.617,46.717,4817,0
2017-04-07,46.459,46.597,46.363,46.469,11622,0
2017-04-10,46.508,46.508,46.429,46.459,4753,0
2017-04-11,46.439,46.568,46.439,46.549,5700,0
2017-04-12,46.499,46.687,46.499,46.687,2049,0
2017-04-13,46.687,46.806,46.587,46.657,9801,0
2017-04-17,46.727,46.804,46.677,46.677,25695,0
2017-04-18,46.876,47.196,46.866,47.196,2780,0
2017-04-19,47.116,47.126,46.956,46.956,4216,0
2017-04-20,47.325,47.325,47.046,47.076,3901,0
2017-04-21,47.096,47.116,47.016,47.096,4289,0
2017-04-24,47.892,47.892,47.707,47.776,39165,0
2017-04-25,47.882,48.162,47.882,48.162,2639,0
2017-04-26,47.942,48.072,47.852,48.072,26168,0
2017-04-27,47.962,48.042,47.942,47.942,6076,0
2017-04-28,48.102,48.182,48.042,48.042,9021,0
2017-05-01,48.204,48.303,48.204,48.243,4483,0
2017-05-02,48.239,48.412,48.239,48.402,3047,0
2017-05-03,48.313,48.323,48.235,48.235,7883,0
2017-05-04,48.342,48.621,48.342,48.621,2324,0
2017-05-05,48.671,48.771,48.621,48.771,4330,0
2017-05-08,48.512,48.541,48.462,48.462,7739,0
2017-05-09,48.243,48.323,48.243,48.313,2007,0
2017-05-10,48.323,48.332,48.189,48.243,8811,0
2017-05-11,48.312,48.401,48.273,48.372,3394,0
2017-05-12,48.502,48.621,48.502,48.601,2808,0
2017-05-15,48.771,48.841,48.771,48.82,4066,0
2017-05-16,49.151,49.309,49.147,49.299,10207,0
2017-05-17,50.605,50.605,49.339,49.379,47000,0
2017-05-18,49.184,49.359,49.169,49.19,6820,0
2017-05-19,49.499,49.653,49.499,49.653,2434,0
2017-05-22,49.748,49.818,49.744,49.764,5157,0
2017-05-23,49.838,49.927,49.613,49.688,27273,0
2017-05-24,49.688,49.738,49.568,49.738,3218,0
2017-05-25,49.728,49.758,49.678,49.708,8997,0
2017-05-26,49.588,49.648,49.509,49.589,4964,0
2017-05-30,49.538,49.708,49.538,49.688,7012,0
2017-05-31,49.888,49.938,49.798,49.838,3499,0
2017-06-01,49.964,50.059,49.894,50.054,24451,0
2017-06-02,50.243,50.343,50.183,50.343,12889,0
2017-06-05,50.163,50.272,50.163,50.173,3560,0
2017-06-06,50.203,50.333,50.203,50.223,6917,0
2017-06-07,50.054,50.273,50.054,50.273,3333,0
2017-06-08,50.044,50.054,49.874,50.024,5173,0
2017-06-09,49.784,49.884,49.784,49.794,2244,0
2017-06-12,49.834,49.864,49.806,49.829,4329,0
2017-06-13,49.905,49.987,49.864,49.979,2117,0
2017-06-14,50.114,50.293,49.874,49.874,6557,0
2017-06-15,49.727,49.784,49.724,49.724,2495,0
2017-06-16,49.804,50.034,49.804,50.034,4511,0
2017-06-19,49.954,49.954,49.754,49.844,3040,0
2017-06-20,49.814,49.814,49.674,49.752,2235,0
2017-06-21,49.784,49.982,49.774,49.982,4518,0
2017-06-22,49.982,49.982,49.784,49.824,17001,0
2017-06-23,49.914,50.104,49.914,50.074,2830,0
2017-06-26,50.134,50.134,49.969,49.969,4511,0
2017-06-27,50.472,50.762,50.462,50.762,3213,0
2017-06-28,50.702,50.932,50.702,50.842,11634,0
2017-06-29,50.892,51.032,50.892,51.032,11635,0
2017-06-30,50.952,50.982,50.822,50.882,38807,0
2017-07-03,50.678,50.808,50.678,50.744,3542,0
2017-07-05,50.618,50.738,50.573,50.638,7578,0
2017-07-06,50.738,50.938,50.738,50.918,2557,0
2017-07-07,50.898,50.898,50.648,50.728,3521,0
2017-07-10,50.718,50.788,50.678,50.788,7124,0
2017-07-11,50.678,50.968,50.628,50.848,4257,0
2017-07-12,50.758,50.838,50.698,50.838,3833,0
2017-07-13,50.918,50.918,50.838,50.908,10167,0
2017-07-14,50.988,51.167,50.978,51.167,3465,0
2017-07-17,51.108,51.227,51.098,51.157,84308,0
2017-07-18,51.597,51.677,51.547,51.597,34601,0
2017-07-19,51.467,51.537,51.427,51.427,11769,0
2017-07-20,51.637,51.937,51.627,51.917,8169,0
2017-07-21,52.067,52.206,52.017,52.176,8400,0
2017-07-24,52.107,52.146,52.047,52.136,113621,0
2017-07-25,52.296,52.296,52.093,52.107,3179,0
2017-07-26,52.087,52.52,52.047,52.436,27769,0
2017-07-27,52.476,52.506,52.276,52.376,208090,0
2017-07-28,52.536,52.764,52.536,52.667,32465,0
2017-07-31,52.706,53.095,52.681,52.986,20071,0
2017-08-01,53.17,53.9,53.0327,53.09,22244,0
2017-08-02,52.88,53.56,52.88,53.41,67501,0
2017-08-03,53.46,53.549,53.368,53.52,39183,0
2017-08-04,53.32,53.32,52.93,53.11,23251,0
2017-08-07,53.06,53.18,53.06,53.18,36263,0
2017-08-08,53.16,53.24,52.88,52.88,5213,0
2017-08-09,52.68,52.88,52.61,52.81,10678,0
2017-08-10,52.77,52.89,52.709,52.84,5661,0
2017-08-11,52.85,53.05,52.81,52.96,6105,0
2017-08-14,52.8,52.87,52.751,52.76,14097,0
2017-08-15,52.52,52.62,52.4733,52.57,3812,0
2017-08-16,52.4,52.81,52.4,52.785,9325,0
2017-08-17,52.62,52.71,52.53,52.61,43626,0
2017-08-18,52.62,52.76,52.57,52.75,18662,0
2017-08-21,52.84,53,52.84,52.92,6209,0
2017-08-22,52.78,52.79,52.6625,52.735,6108,0
2017-08-23,52.89,52.96,52.81,52.9167,7754,0
2017-08-24,52.94,53,52.8971,52.91,139833,0
2017-08-25,52.93,53.28,52.93,53.21,2350,0
2017-08-28,53.46,53.74,53.46,53.6774,5218,0
2017-08-29,53.84,53.9,53.71,53.72,20305,0
2017-08-30,53.41,53.5,53.309,53.37,26678,0
2017-08-31,53.2406,53.52,53.2153,53.47,32467,0
2017-09-01,53.353,53.4,53.22,53.24,142961,0
2017-09-05,53.48,53.62,53.4328,53.6,55932,0
2017-09-06,53.68,53.75,53.561,53.685,10727,0
2017-09-07,54.03,54.16,53.95,54.16,18378,0
2017-09-08,54.24,54.24,54.09,54.15,14110,0
2017-09-11,53.94,54.02,53.821,53.828,14749,0
2017-09-12,53.93,53.96,53.9257,53.96,6699,0
2017-09-13,53.9,53.91,53.6001,53.61,9696,0
2017-09-14,53.57,53.76,53.5,53.72,37919,0
2017-09-15,54,54.14,53.931,54.0389,10676,0
2017-09-18,54.0356,54.13,53.9,54.06,11234,0
2017-09-19,54.21,54.2499,54.13,54.22,4677,0
2017-09-20,54.32,54.3358,53.7511,53.83,5754,0
2017-09-21,53.97,54.083,53.941,53.96,27530,0
2017-09-22,54.19,54.2,54.0035,54.0749,8337,0
2017-09-25,53.84,53.84,53.561,53.675,12164,0
2017-09-26,53.47,53.499,53.2878,53.47,8612,0
2017-09-27,53.25,53.44,53.14,53.35,5524,0
2017-09-28,53.42,53.51,53.391,53.391,26746,0
2017-09-29,53.5154,53.56,53.42,53.56,18374,0
2017-10-02,53.26,53.26,53.1311,53.2,11733,0
2017-10-03,53.2,53.22,53.1136,53.19,8887,0
2017-10-04,53.12,53.23,53.12,53.179,12173,0
2017-10-05,53.039,53.04,52.96,53.0124,23426,0
2017-10-06,52.89,53.0799,52.88,53.0486,5661,0
2017-10-09,52.98,53.1599,52.98,53.0739,20140,0
2017-10-10,53.23,53.47,53.23,53.3969,11779,0
2017-10-11,53.58,53.6889,53.48,53.6,4715,0
2017-10-12,53.52,53.63,53.52,53.56,32295,0
2017-10-13,53.77,53.88,53.57,53.59,4646,0
2017-10-16,53.52,53.61,53.495,53.495,2336,0
2017-10-17,53.32,53.49,53.291,53.49,3056,0
2017-10-18,53.38,53.61,53.38,53.58,8949,0
2017-10-19,53.76,53.7999,53.66,53.7199,5114,0
2017-10-20,53.6,53.61,53.4788,53.495,8320,0
2017-10-23,53.42,53.5,53.29,53.43,15037,0
2017-10-24,53.4799,53.51,53.3771,53.44,4774,0
2017-10-25,53.54,53.68,53.54,53.67,13536,0
2017-10-26,53.49,53.49,52.97,53.04,11613,0
2017-10-27,52.9491,53.03,52.9201,53.03,10992,0
2017-10-30,53.1,53.27,53.05,53.27,8078,0
2017-10-31,53.15,53.27,53.1012,53.27,29115,0
2017-11-01,53.2,53.3,53.13,53.2,18006,0
2017-11-02,53.3094,53.3891,53.24,53.3891,2343,0
2017-11-03,53.41,53.41,53.1201,53.24,12201,0
2017-11-06,53.06,53.27,53.06,53.27,20522,0
2017-11-07,53.055,53.12,53.04,53.12,5416,0
2017-11-08,53.02,53.14,53.02,53.0887,3618,0
2017-11-09,53.109,53.22,53.0143,53.1183,10378,0
2017-11-10,53.14,53.19,53.0901,53.17,7744,0
