Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,33.561,33.746,33.386,33.561,437,0
2010-08-24,33.377,33.377,32.916,32.916,654,0
2010-08-25,32.864,32.864,32.495,32.864,1088,0
2010-08-26,33.049,33.424,32.973,33.396,2937,0
2010-08-27,33.414,33.956,33.23,33.892,5656,0
2010-08-30,33.892,33.892,33.323,33.323,1088,0
2010-08-31,33.507,33.507,32.854,32.854,979,0
2010-09-01,32.735,33.551,32.735,33.507,6200,0
2010-09-02,33.691,35.345,33.691,35.345,1523,0
2010-09-03,35.519,35.702,35.289,35.702,2828,0
2010-09-07,35.566,35.566,35.418,35.418,437,0
2010-09-08,35.428,35.428,35.032,35.032,654,0
2010-09-09,35.032,35.546,35.032,35.408,2176,0
2010-09-10,35.731,35.822,35.731,35.822,3046,0
2010-09-13,35.916,36.952,35.916,36.952,2283,0
2010-09-14,36.558,36.952,36.558,36.827,2612,0
2010-09-15,36.668,36.862,36.596,36.633,2066,0
2010-09-16,36.354,36.364,36.209,36.265,3696,0
2010-09-17,36.189,37.193,36.189,37.063,1523,0
2010-09-20,37.212,37.449,37.212,37.449,654,0
2010-09-21,37.486,37.671,36.935,37.671,1307,0
2010-09-22,37.397,37.397,37.397,37.397,215,0
2010-09-23,37.283,37.283,36.935,36.935,760,0
2010-09-24,37.166,37.579,37.166,37.579,979,0
2010-09-27,37.256,37.256,36.87,37.1,1631,0
2010-09-28,37.377,37.772,37.377,37.772,760,0
2010-09-29,37.624,37.624,37.624,37.624,215,0
2010-09-30,37.891,38.028,37.532,37.901,1631,0
2010-10-04,38.167,38.359,38.167,38.359,654,0
2010-10-05,38.626,39.298,38.626,38.949,2612,0
2010-10-06,38.745,38.959,38.589,38.775,1631,0
2010-10-07,39.049,39.049,38.765,38.911,1414,0
2010-10-08,39.178,39.178,38.81,39.178,889,0
2010-10-11,39.453,39.637,39.453,39.637,437,0
2010-10-12,39.913,39.932,39.748,39.748,542,0
2010-10-13,40.006,40.191,39.637,40.191,1088,0
2010-10-14,40.059,40.059,39.913,39.913,438,0
2010-10-15,39.96,39.96,39.372,39.785,2212,0
2010-10-18,39.491,39.804,39.434,39.619,1523,0
2010-10-19,39.345,39.345,39.16,39.16,542,0
2010-10-20,38.572,39.83,38.572,39.83,979,0
2010-10-21,40.106,40.106,40.106,40.106,215,0
2010-10-22,39.951,40.106,39.85,39.85,1631,0
2010-10-25,39.812,40.183,39.812,40.106,1414,0
2010-10-26,39.83,39.83,39.629,39.629,542,0
2010-10-27,39.354,39.354,38.608,38.985,1196,0
2010-10-28,39.262,39.444,38.921,39.096,1958,0
2010-10-29,39.372,39.554,39.372,39.491,542,0
2010-11-01,39.767,39.821,39.086,39.16,2828,0
2010-11-02,39.434,39.876,39.262,39.794,1414,0
2010-11-03,39.685,39.757,39.336,39.757,871,0
2010-11-04,39.997,40.261,39.895,40.207,2718,0
2010-11-05,40.006,40.125,39.997,39.997,654,0
2010-11-08,39.932,39.932,39.748,39.83,1307,0
2010-11-10,39.554,39.812,39.372,39.812,654,0
2010-11-11,39.463,39.646,39.278,39.372,871,0
2010-11-12,39.096,39.096,38.544,38.94,871,0
2010-11-15,39.187,39.372,39.187,39.372,437,0
2010-11-16,39.096,39.278,38.414,38.414,1307,0
2010-11-17,38.25,38.323,38.139,38.212,654,0
2010-11-18,38.489,38.673,38.489,38.517,2176,0
2010-11-19,38.479,38.727,38.479,38.544,2176,0
2010-11-22,38.654,38.654,38.469,38.517,2394,0
2010-11-23,38.453,38.663,37.624,37.826,2176,0
2010-11-24,38.103,38.389,38.103,38.389,437,0
2010-11-26,38.663,38.829,38.663,38.829,1088,0
2010-11-29,38.554,38.563,38.194,38.563,1742,0
2010-11-30,38.287,38.469,38.103,38.295,979,0
2010-12-01,38.617,38.893,38.617,38.893,1414,0
2010-12-02,39.169,39.354,39.169,39.336,654,0
2010-12-06,39.61,39.876,38.874,39.876,4067,0
2010-12-07,40.135,40.687,40.135,40.687,732,0
2010-12-08,40.962,41.799,40.962,41.588,2937,0
2010-12-09,41.284,41.607,40.897,41.607,4134,0
2010-12-10,41.88,42.082,41.88,42.082,871,0
2010-12-13,42.305,42.323,42.221,42.323,654,0
2010-12-14,42.598,42.598,42.323,42.323,2501,0
2010-12-15,42.045,42.045,41.826,41.845,760,0
2010-12-16,42.14,42.323,42.14,42.323,215,0
2010-12-17,42.045,42.045,41.853,41.861,979,0
2010-12-20,41.983,42.074,41.983,42.074,1055,0
2010-12-21,41.799,41.799,41.265,41.265,760,0
2010-12-22,41.705,42.183,41.624,42.183,2030,0
2010-12-23,42.461,42.461,42.461,42.461,215,0
2010-12-28,42.074,42.074,41.705,41.705,654,0
2010-12-29,41.983,42.331,41.983,42.331,542,0
2010-12-31,41.87,41.87,41.87,41.87,326,0
2011-01-03,41.808,42.001,41.808,42.001,979,0
2011-01-04,41.724,42.045,41.539,42.045,542,0
2011-01-05,41.77,42.533,41.458,42.533,1414,0
2011-01-06,42.258,42.258,41.87,41.87,1196,0
2011-01-10,41.616,42.377,41.393,42.377,1307,0
2011-01-11,42.635,42.635,42.471,42.471,215,0
2011-01-12,42.193,42.193,42.011,42.037,542,0
2011-01-13,41.753,42.616,41.753,42.55,1088,0
2011-01-14,42.829,43.066,42.829,43.066,979,0
2011-01-18,42.792,43.019,42.607,42.837,1196,0
2011-01-19,42.837,42.837,42.754,42.754,215,0
2011-01-20,42.524,42.524,42.157,42.157,1414,0
2011-01-21,42.101,42.101,41.413,41.597,1088,0
2011-01-24,41.87,42.471,41.87,42.471,654,0
2011-01-26,42.744,42.929,42.744,42.82,542,0
2011-01-27,42.645,42.837,42.645,42.837,542,0
2011-01-28,42.929,43.001,42.413,42.413,1088,0
2011-01-31,42.688,42.716,42.323,42.323,871,0
2011-02-01,42.101,43.141,42.101,43.141,1088,0
2011-02-02,43.416,43.948,43.213,43.213,1523,0
2011-02-03,43.095,43.095,42.655,43.076,4602,0
2011-02-04,43.115,43.158,42.958,43.158,1742,0
2011-02-07,43.436,43.619,43.436,43.545,871,0
2011-02-09,43.821,44.004,43.601,43.784,760,0
2011-02-10,43.886,43.886,43.149,43.149,979,0
2011-02-11,43.038,43.985,43.038,43.985,760,0
2011-02-14,44.261,44.445,44.261,44.445,437,0
2011-02-15,44.169,44.169,43.975,43.975,542,0
2011-02-16,43.975,44.159,43.975,44.097,1631,0
2011-02-18,44.556,44.656,44.556,44.656,542,0
2011-02-22,44.381,44.381,44.198,44.198,437,0
2011-02-23,43.877,44.061,43.323,43.323,760,0
2011-02-24,43.047,43.047,42.863,43.047,542,0
2011-02-25,42.774,43.508,42.774,43.472,654,0
2011-02-28,43.784,44.335,43.784,44.159,654,0
2011-03-01,44.123,44.123,42.9,42.9,1849,0
2011-03-02,42.193,42.792,42.193,42.792,2176,0
2011-03-03,42.792,43.252,42.792,43.252,871,0
2011-03-04,43.379,43.462,43.141,43.323,1196,0
2011-03-07,43.561,43.747,43.047,43.645,1307,0
2011-03-08,43.674,44.537,43.462,44.527,1196,0
2011-03-09,44.812,44.979,44.353,44.556,1088,0
2011-03-10,44.28,44.914,44.097,44.84,1797,0
2011-03-11,45.117,46.08,45.117,45.991,2456,0
2011-03-14,45.715,45.715,45.217,45.32,1593,0
2011-03-15,44.712,44.768,44.299,44.768,1196,0
2011-03-16,44.492,45.227,44.492,44.859,1523,0
2011-03-17,45.136,45.346,44.952,44.952,979,0
2011-03-18,45.274,45.641,45.274,45.641,871,0
2011-03-21,45.915,46.828,45.915,46.467,1088,0
2011-03-22,46.872,46.955,46.01,46.01,640,0
2011-03-23,45.733,45.733,45.55,45.641,1007,0
2011-03-25,45.905,46.67,45.905,46.524,1196,0
2011-03-28,46.376,46.872,46.376,46.79,22377,0
2011-03-29,46.467,46.781,46.467,46.653,12729,0
2011-03-30,46.781,46.781,46.781,46.781,226,0
2011-03-31,46.653,46.653,46.653,46.653,326,0
2011-04-01,47.012,47.012,46.643,46.828,1196,0
2011-04-05,46.984,48.085,46.984,48.085,979,0
2011-04-06,48.361,48.545,48.361,48.545,437,0
2011-04-07,48.269,48.398,48.085,48.389,22409,0
2011-04-08,48.15,48.398,48.003,48.003,8704,0
2011-04-11,47.727,47.727,46.88,46.88,1907,0
2011-04-12,46.633,46.633,46.422,46.449,542,0
2011-04-13,46.653,46.926,46.653,46.863,1088,0
2011-04-15,47.092,47.101,46.541,46.724,1529,0
2011-04-18,46.449,46.449,46.265,46.265,438,0
2011-04-19,46.541,46.541,46.541,46.541,330,0
2011-04-20,46.194,47.138,46.194,47.138,1089,0
2011-04-21,46.88,47.248,46.742,47.248,2066,0
2011-04-25,46.974,46.974,46.653,46.653,780,0
2011-04-26,46.698,46.698,46.698,46.698,111,0
2011-04-27,46.926,47.158,46.79,47.158,760,0
2011-04-28,47.432,47.616,47.248,47.248,654,0
2011-04-29,47.525,47.525,47.343,47.525,542,0
2011-05-02,47.248,47.248,47.021,47.205,1307,0
2011-05-03,47.129,47.129,47.129,47.129,215,0
2011-05-04,46.926,46.926,46.926,46.926,215,0
2011-05-05,46.653,46.653,46.653,46.653,111,0
2011-05-06,47.205,47.205,47.021,47.021,215,0
2011-05-09,47.293,47.293,47.293,47.293,215,0
2011-05-10,47.092,47.459,47.092,47.257,5984,0
2011-05-11,46.984,47.655,46.698,46.698,2920,0
2011-05-12,46.974,47.293,46.916,47.293,871,0
2011-05-13,47.021,47.073,47.021,47.038,542,0
2011-05-16,46.761,46.946,46.761,46.946,215,0
2011-05-18,47.221,47.801,47.221,47.801,1088,0
2011-05-19,48.05,48.05,48.05,48.05,215,0
2011-05-20,48.05,48.398,48.05,48.269,3046,0
2011-05-23,47.994,47.994,47.441,47.441,654,0
2011-05-25,47.168,47.168,46.733,46.926,1307,0
2011-05-26,46.653,47.205,46.653,47.205,654,0
2011-05-27,47.478,47.664,47.478,47.664,437,0
2011-05-31,47.939,48.629,47.939,48.629,871,0
2011-06-01,48.351,48.526,47.58,47.765,1196,0
2011-06-03,47.525,47.525,46.994,46.994,326,0
2011-06-06,46.194,46.194,46.194,46.194,111,0
2011-06-08,46.974,46.974,45.953,45.953,979,0
2011-06-09,45.163,46.219,45.163,46.219,3154,0
2011-06-10,46.07,46.358,45.631,45.631,3994,0
2011-06-14,45.741,46.422,45.741,46.019,1849,0
2011-06-16,46.194,46.515,45.301,45.301,881,0
2011-06-17,45.991,46.09,45.853,45.853,437,0
2011-06-21,46.35,46.984,46.302,46.984,654,0
2011-06-22,46.35,46.35,46.35,46.35,111,0
2011-06-23,46.541,46.541,46.109,46.109,760,0
2011-06-27,46.321,46.707,46.119,46.707,542,0
2011-06-28,47.197,47.507,47.197,47.507,326,0
2011-07-01,48.133,48.958,48.133,48.655,1086,0
2011-07-05,48.491,48.491,48.435,48.435,619,0
2011-07-06,48.435,49.657,47.911,48.803,5656,0
2011-07-07,49.161,49.637,48.692,48.692,2957,0
2011-07-08,47.958,48.04,47.958,48.04,521,0
2011-07-11,47.655,48.398,47.655,47.846,4100,0
2011-07-12,47.782,47.801,47.241,47.801,760,0
2011-07-13,47.883,48.307,47.709,47.939,2501,0
2011-07-14,48.123,48.158,47.148,47.205,981,0
2011-07-15,47.038,48.012,46.936,47.911,1414,0
2011-07-18,47.313,47.552,47.313,47.552,320,0
2011-07-19,47.83,47.83,47.83,47.83,111,0
2011-07-20,48.012,48.012,48.012,48.012,311,0
2011-07-21,48.664,49.015,48.655,49.015,326,0
2011-07-22,48.482,48.721,48.482,48.721,764,0
2011-07-27,48.113,48.15,47.221,47.221,542,0
2011-07-29,45.981,45.981,45.981,45.981,111,0
2011-08-04,45.871,45.871,44.859,44.859,2066,0
2011-08-05,44.179,44.316,43.047,43.095,1375,0
2011-08-08,41.909,42.286,41.053,41.053,557,0
2011-08-09,41.616,41.696,40.777,40.777,760,0
2011-08-10,40.164,40.191,39.72,39.72,1742,0
2011-08-11,39.951,40.572,39.73,40.572,542,0
2011-08-15,41.265,43.029,41.265,43.029,979,0
2011-08-16,42.91,43.462,42.837,43.462,437,0
2011-08-17,43.561,43.561,43.561,43.561,300,0
2011-08-18,41.991,41.991,40.814,40.814,979,0
2011-08-19,40.659,41.422,40.191,40.191,1414,0
2011-08-23,41.2,41.284,40.696,41.284,979,0
2011-08-24,42.68,42.792,42.386,42.405,760,0
2011-08-25,42.23,42.23,41.597,41.597,1088,0
2011-08-26,41.808,42.698,41.808,42.698,542,0
2011-08-29,42.524,43.702,42.524,43.702,979,0
2011-08-30,43.35,43.718,43.132,43.718,654,0
2011-08-31,44.905,45.033,44.905,45.033,215,0
2011-09-01,45.429,45.651,45.207,45.207,1523,0
2011-09-06,44.032,44.032,42.873,43.416,871,0
2011-09-07,43.702,44.501,43.702,44.501,437,0
2011-09-08,44.363,44.363,42.405,42.405,1307,0
2011-09-09,41.53,41.53,40.513,40.679,654,0
2011-09-12,40.669,41.624,40.426,41.624,998,0
2011-09-13,42.423,42.423,42.423,42.423,215,0
2011-09-14,43.886,44.363,43.886,44.208,437,0
2011-09-15,44.418,44.492,44.023,44.316,654,0
2011-09-19,44.169,44.474,44.169,44.474,215,0
2011-09-20,44.666,44.666,43.847,43.847,473,0
2011-09-21,42.433,42.433,42.433,42.433,509,0
2011-09-22,40.824,40.824,40.391,40.824,1497,0
2011-09-26,41.237,42.166,41.147,42.166,542,0
2011-09-27,42.514,43.105,42.514,42.56,1992,0
2011-09-28,42.413,42.413,42.238,42.267,2283,0
2011-09-29,42.258,42.626,41.365,41.458,8263,0
2011-09-30,41.549,41.549,40.659,41.284,871,0
2011-10-03,41.383,41.383,39.583,39.583,871,0
2011-10-04,40.207,41.356,40.207,41.356,437,0
2011-10-05,41.155,41.926,41.155,41.818,2937,0
2011-10-06,42.074,42.958,42.074,42.377,8594,0
2011-10-07,42.958,42.958,42.305,42.744,3046,0
2011-10-10,43.204,44.27,43.204,44.27,5876,0
2011-10-11,44.556,44.812,44.289,44.574,542,0
2011-10-12,44.952,45.66,44.914,45.477,871,0
2011-10-13,45.033,45.54,45.024,45.382,611,0
2011-10-17,45.301,45.301,43.711,44.639,1308,0
2011-10-18,44.758,45.484,44.758,45.227,654,0
2011-10-19,45.163,45.163,45.163,45.163,136,0
2011-10-20,44.593,45.245,44.326,45.245,697,0
2011-10-21,44.427,45.603,44.427,45.603,892,0
2011-10-25,45.015,46.265,45.015,45.584,1196,0
2011-10-26,45.274,45.392,44.712,45.392,1196,0
2011-10-27,45.613,46.81,45.613,46.79,979,0
2011-10-28,46.376,46.376,45.32,45.32,1088,0
2011-10-31,44.308,44.308,44.097,44.097,845,0
2011-11-02,43.019,43.019,42.725,42.725,505,0
2011-11-03,43.149,43.692,43.149,43.692,215,0
2011-11-07,43.525,44.27,43.525,44.27,760,0
2011-11-08,44.602,45.19,44.602,45.19,437,0
2011-11-09,44.004,44.004,44.004,44.004,215,0
2011-11-11,44.777,44.942,44.777,44.942,326,0
2011-11-14,44.4,44.905,44.4,44.905,284,0
2011-11-15,44.905,45.853,44.905,45.651,542,0
2011-11-16,45.207,45.392,45.08,45.382,1109,0
2011-11-17,44.869,44.869,44.335,44.335,437,0
2011-11-18,44.159,44.159,43.619,43.711,654,0
2011-11-22,43.784,43.784,42.698,42.855,654,0
2011-11-23,41.77,41.77,41.227,41.588,611,0
2011-11-25,41.09,41.128,40.924,40.924,437,0
2011-11-28,41.964,42.193,41.705,41.705,760,0
2011-11-29,41.724,41.974,41.616,41.633,654,0
2011-11-30,42.9,43.985,42.9,43.985,654,0
2011-12-01,44.712,44.712,43.35,43.35,1088,0
2011-12-02,43.821,44.198,43.261,43.261,979,0
2011-12-05,43.857,43.857,43.204,43.204,760,0
2011-12-06,43.821,43.821,43.821,43.821,215,0
2011-12-08,42.56,42.56,41.89,42.019,871,0
2011-12-09,42.212,42.212,42.212,42.212,215,0
2011-12-13,42.782,42.782,41.302,41.365,12658,0
2011-12-14,39.987,40.999,39.987,40.476,2736,0
2011-12-15,40.406,40.406,40.406,40.406,326,0
2011-12-19,40.406,40.406,40.406,40.406,215,0
2011-12-20,41.365,41.365,41.347,41.347,437,0
2011-12-21,40.722,40.722,40.069,40.539,2283,0
2011-12-22,40.154,40.154,40.154,40.154,215,0
2011-12-28,40.869,40.869,40.416,40.446,7615,0
2011-12-29,40.125,40.897,40.125,40.834,3428,0
2011-12-30,40.943,40.943,40.814,40.814,215,0
2012-01-03,41.616,41.77,41.616,41.77,326,0
2012-01-04,41.944,41.944,40.741,40.814,3163,0
2012-01-05,40.154,41.2,39.529,41.182,2176,0
2012-01-09,41.761,41.761,41.173,41.173,215,0
2012-01-10,41.403,41.403,41.2,41.265,542,0
2012-01-17,40.641,40.641,40.051,40.051,542,0
2012-01-18,40.852,40.852,40.096,40.703,1523,0
2012-01-19,40.601,40.601,40.319,40.319,438,0
2012-01-20,41.779,41.779,41.66,41.66,326,0
2012-01-23,41.944,42.175,41.818,42.175,437,0
2012-01-24,41.853,41.983,41.818,41.983,326,0
2012-01-26,42.58,42.744,42.57,42.744,654,0
2012-01-27,42.744,42.744,42.744,42.744,236,0
2012-01-31,42.541,42.541,41.954,41.954,542,0
2012-02-01,41.861,42.524,41.365,42.451,1631,0
2012-02-02,42.725,42.863,42.725,42.863,1034,0
2012-02-03,43.001,43.252,42.881,43.213,1713,0
2012-02-06,42.929,42.976,42.929,42.976,215,0
2012-02-07,42.764,42.764,42.074,42.074,1307,0
2012-02-09,41.696,41.696,41.696,41.696,111,0
2012-02-13,42.101,42.101,42.101,42.101,215,0
2012-02-15,41.513,41.954,41.513,41.954,326,0
2012-02-16,42.212,42.286,42.212,42.286,1742,0
2012-02-29,42.12,42.12,41.753,41.753,437,0
2012-03-02,41.558,41.558,41.558,41.558,111,0
2012-03-07,40.814,40.852,40.631,40.722,1065,0
2012-03-08,41.365,42.56,41.365,42.56,1307,0
2012-03-09,43.184,44.123,43.184,43.553,2176,0
2012-03-12,43.525,43.591,43.525,43.591,542,0
2012-03-13,43.446,43.525,43.252,43.252,979,0
2012-03-14,43.446,43.591,43.446,43.591,542,0
2012-03-15,44.437,45.107,43.436,43.966,10115,0
2012-03-19,43.784,43.784,43.416,43.774,654,0
2012-03-20,44.104,44.123,43.94,43.94,542,0
2012-03-21,44.123,44.123,44.123,44.123,111,0
2012-03-22,43.645,43.645,43.645,43.645,112,0
2012-03-27,44.061,44.061,44.061,44.061,111,0
2012-03-29,43.765,43.765,43.516,43.516,654,0
2012-03-30,43.847,43.847,43.847,43.847,437,0
2012-04-04,43.204,43.204,43.204,43.204,111,0
2012-04-05,43.184,43.184,43.184,43.184,111,0
2012-04-09,42.754,42.939,42.716,42.939,1159,0
2012-04-10,42.688,42.688,42.688,42.688,215,0
2012-04-12,43.132,43.132,43.132,43.132,111,0
2012-04-13,43.095,43.095,43.095,43.095,111,0
2012-04-16,42.91,42.91,42.91,42.91,111,0
2012-04-17,43.204,43.204,43.204,43.204,542,0
2012-04-18,42.286,42.286,42.286,42.286,216,0
2012-04-19,42.267,42.433,41.678,41.678,871,0
2012-04-20,41.845,42.12,41.845,42.12,871,0
2012-04-26,41.669,41.669,41.651,41.651,215,0
2012-04-30,41.522,41.588,41.522,41.588,215,0
2012-05-01,41.926,42.148,41.926,42.148,1088,0
2012-05-02,41.88,41.88,41.826,41.88,326,0
2012-05-03,41.983,41.983,41.935,41.935,215,0
2012-05-04,41.539,41.539,41.539,41.539,111,0
2012-05-07,41.45,41.458,41.393,41.458,1307,0
2012-05-08,41.468,41.513,41.468,41.513,215,0
2012-05-11,41.441,41.441,41.441,41.441,215,0
2012-05-14,41.45,41.45,41.441,41.441,654,0
2012-05-23,41.227,41.468,40.687,41.468,1742,0
2012-05-24,41.861,41.861,41.549,41.853,654,0
2012-05-25,41.422,41.422,41.422,41.422,111,0
2012-05-29,41.808,42.011,41.808,42.011,437,0
2012-05-30,41.597,41.597,41.597,41.597,215,0
2012-06-04,40.924,40.924,40.703,40.703,542,0
2012-06-06,41.818,41.818,41.597,41.597,326,0
2012-06-07,41.549,41.818,41.549,41.818,1088,0
2012-06-11,41.422,41.432,41.009,41.432,2283,0
2012-06-12,41.265,41.432,41.265,41.432,215,0
2012-06-13,41.192,41.687,41.192,41.522,836,0
2012-06-14,40.999,41.302,40.732,41.2,1954,0
2012-06-15,41.486,41.486,41.312,41.312,437,0
2012-06-18,40.999,41.373,40.999,41.173,871,0
2012-06-19,42.258,42.56,42.157,42.377,2091,0
2012-06-20,42.744,43.985,42.744,43.985,3592,0
2012-06-21,44.061,44.123,43.204,43.204,4351,0
2012-06-22,44.104,44.123,44.104,44.123,871,0
2012-06-25,43.516,43.838,43.35,43.591,1703,0
2012-06-26,43.784,44.079,43.784,44.079,326,0
2012-06-27,44.584,44.584,44.527,44.527,654,0
2012-06-28,43.994,44.574,43.994,44.574,326,0
2012-07-02,44.299,45.08,44.299,45.08,1958,0
2012-07-05,45.806,45.806,45.806,45.806,215,0
2012-07-06,45.502,45.584,45.245,45.438,2718,0
2012-07-10,45.08,45.08,44.639,44.639,437,0
2012-07-13,44.878,45.089,44.878,45.089,326,0
2012-07-16,45.127,45.127,44.722,45.033,654,0
2012-07-17,45.373,45.373,44.869,45.373,437,0
2012-07-19,45.32,45.32,45.32,45.32,437,0
2012-07-20,44.353,44.353,44.335,44.335,215,0
2012-07-24,43.793,43.793,42.764,42.764,770,0
2012-07-25,42.939,43.36,42.929,43.36,326,0
2012-07-27,43.857,43.857,43.838,43.857,437,0
2012-07-30,44.244,44.427,44.244,44.427,215,0
2012-08-01,43.446,43.446,43.407,43.407,326,0
2012-08-02,42.734,42.734,42.212,42.734,785,0
2012-08-03,43.561,43.561,43.561,43.561,111,0
2012-08-06,43.61,43.61,43.61,43.61,215,0
2012-08-07,43.922,43.922,43.922,43.922,215,0
2012-08-08,43.886,43.886,43.886,43.886,111,0
2012-08-10,43.966,43.966,43.811,43.811,735,0
2012-08-13,43.508,43.581,43.508,43.581,542,0
2012-08-15,43.664,43.895,43.664,43.867,1523,0
2012-08-16,44.123,44.123,44.123,44.123,215,0
2012-08-20,44.316,44.316,44.316,44.316,215,0
2012-08-21,44.308,44.308,44.308,44.308,215,0
2012-08-22,44.208,44.244,44.208,44.244,760,0
2012-08-27,44.787,44.787,43.829,43.886,979,0
2012-08-28,43.664,44.088,43.591,44.088,1742,0
2012-08-29,45.163,45.163,44.169,45.163,1196,0
2012-08-30,45.284,45.284,44.979,44.979,979,0
2012-08-31,45.245,45.511,45.015,45.284,871,0
2012-09-04,45.291,45.291,45.291,45.291,215,0
2012-09-05,45.991,46.302,45.676,46.302,542,0
2012-09-06,46.358,46.476,46.358,46.476,654,0
2012-09-07,47.361,47.361,47.046,47.046,215,0
2012-09-10,46.974,46.974,44.4,45.024,2499,0
2012-09-11,44.787,44.787,43.545,44.188,1631,0
2012-09-12,44.169,44.169,43.525,43.525,654,0
2012-09-13,43.158,43.158,43.158,43.158,437,0
2012-09-14,43.232,43.232,43.123,43.232,326,0
2012-09-17,43.149,43.289,43.132,43.289,654,0
2012-09-18,43.426,43.426,43.332,43.332,215,0
2012-09-19,43.232,43.36,43.222,43.36,654,0
2012-09-20,43.204,43.242,42.716,43.019,654,0
2012-09-21,43.204,43.213,43.019,43.019,1523,0
2012-09-24,43.426,43.426,43.407,43.407,215,0
2012-09-27,42.442,42.442,42.442,42.442,111,0
2012-10-01,42.323,42.514,41.724,41.724,1196,0
2012-10-02,41.87,41.964,41.808,41.964,979,0
2012-10-03,42.082,42.082,42.082,42.082,215,0
2012-10-05,42.238,42.238,42.238,42.238,215,0
2012-10-08,42.11,42.11,42.11,42.11,215,0
2012-10-09,41.974,41.974,41.826,41.826,654,0
2012-10-15,41.284,41.339,41.227,41.256,2147,0
2012-10-16,41.624,41.624,41.624,41.624,215,0
2012-10-18,41.393,41.393,40.641,40.641,761,0
2012-10-23,39.444,39.444,39.444,39.444,215,0
2012-10-25,39.511,39.529,39.511,39.529,326,0
2012-10-26,39.61,39.61,39.61,39.61,437,0
2012-11-01,39.84,40.687,39.84,40.687,1177,0
2012-11-02,41.072,41.072,40.426,40.426,542,0
2012-11-06,40.523,40.592,40.523,40.592,654,0
2012-11-12,39.685,39.693,39.529,39.529,979,0
2012-11-19,37.8,37.845,37.745,37.845,1159,0
2012-11-20,38.149,38.149,38.085,38.085,327,0
2012-11-21,37.874,37.874,37.874,37.874,111,0
2012-11-29,38.727,38.727,38.379,38.719,2828,0
2012-11-30,38.921,38.921,38.921,38.921,215,0
2012-12-03,38.534,38.617,38.534,38.617,349,0
2012-12-04,38.222,38.534,38.186,38.534,654,0
2012-12-05,38.608,38.608,38.608,38.608,215,0
2012-12-06,38.736,39.252,38.736,39.169,780,0
2012-12-07,38.949,38.949,38.949,38.949,215,0
2012-12-10,37.357,37.357,37.357,37.357,215,0
2012-12-11,35.529,35.529,33.929,33.929,1307,0
2012-12-12,34.28,34.547,34.28,34.28,437,0
2012-12-13,34.352,34.352,34.085,34.085,215,0
2012-12-17,33.571,34.058,33.571,34.058,542,0
2012-12-18,34.15,34.177,34.05,34.094,19681,0
2012-12-19,34.186,34.333,34.186,34.333,654,0
2012-12-20,34.205,34.479,34.205,34.47,437,0
2012-12-21,34.47,35.501,34.47,35.161,2194,0
2012-12-24,34.988,34.988,34.923,34.923,215,0
2012-12-26,35.17,35.17,35.17,35.17,542,0
2012-12-27,35.088,35.4,34.122,35.4,3918,0
2012-12-28,35.684,35.684,35.684,35.684,215,0
2013-01-02,36.548,36.548,36.548,36.548,254,0
2013-01-09,36.761,37.222,36.761,37.174,921,0
2013-01-11,37.063,37.11,37.063,37.11,437,0
2013-01-15,37.293,37.901,37.293,37.406,2612,0
2013-01-17,36.944,36.992,36.082,36.952,4300,0
2013-01-18,37.256,37.256,37.063,37.063,326,0
2013-01-22,35.807,35.807,35.418,35.418,871,0
2013-01-28,35.115,35.115,35.097,35.097,215,0
2013-01-29,35.052,35.052,35.042,35.042,326,0
2013-01-30,35.042,35.042,35.042,35.042,111,0
2013-01-31,35.17,35.17,35.17,35.17,111,0
2013-02-05,35.225,35.225,35.225,35.225,175,0
2013-02-08,35.84,35.906,35.84,35.877,437,0
2013-02-11,35.815,35.815,35.815,35.815,760,0
2013-02-13,35.483,35.483,35.483,35.483,111,0
2013-02-14,36.247,36.247,36.247,36.247,111,0
2013-02-15,36.477,36.502,36.393,36.393,1088,0
2013-02-20,36.364,36.364,36.364,36.364,111,0
2013-02-22,34.775,34.895,34.47,34.895,1910,0
2013-02-25,34.995,34.995,34.995,34.995,111,0
2013-03-04,32.844,33.039,32.659,32.991,542,0
2013-03-05,33.551,33.551,33.551,33.551,215,0
2013-03-07,33.333,36.274,33.333,36.274,9791,0
2013-03-08,35.694,35.694,35.546,35.546,654,0
2013-03-11,35.492,35.492,35.492,35.492,215,0
2013-03-12,35.326,36.413,35.326,36.413,326,0
2013-03-14,37.137,37.23,37.091,37.23,1088,0
2013-03-15,36.917,36.926,36.511,36.511,789,0
2013-03-18,36.44,36.539,36.44,36.539,1757,0
2013-03-19,36.18,36.229,36.18,36.229,326,0
2013-03-20,36.092,36.092,35.887,35.887,326,0
2013-03-26,35.858,35.858,35.858,35.858,111,0
2013-04-08,35.85,35.85,35.85,35.85,111,0
2013-04-12,35.456,35.456,35.456,35.456,140,0
2013-04-15,34.802,34.802,34.261,34.261,760,0
2013-04-16,34.427,34.427,34.427,34.427,111,0
2013-04-17,33.929,33.929,33.929,33.929,215,0
2013-04-24,34.39,34.39,34.39,34.39,437,0
2013-05-01,33.948,33.948,33.948,33.948,215,0
2013-05-03,35.418,35.418,35.418,35.418,111,0
2013-05-06,35.17,35.17,35.161,35.161,542,0
2013-05-10,35.815,35.815,35.815,35.815,111,0
2013-05-17,35.978,35.988,35.926,35.926,760,0
2013-05-22,35.777,36.099,35.711,35.711,988,0
2013-05-24,36.082,36.229,36.082,36.229,437,0
2013-05-28,36.502,36.797,36.354,36.354,1958,0
2013-05-29,36.274,36.274,36.274,36.274,215,0
2013-05-30,36.274,36.485,36.247,36.485,760,0
2013-05-31,36.615,36.642,36.587,36.642,760,0
2013-06-07,36.771,36.926,36.695,36.926,785,0
2013-06-11,37.256,37.256,37.239,37.239,437,0
2013-06-12,37.202,37.661,36.944,36.944,1660,0
2013-06-13,36.952,37.753,36.952,37.753,1088,0
2013-06-17,37.782,37.8,37.726,37.8,1307,0
2013-06-18,36.843,36.843,34.867,36.364,2113,0
2013-06-19,37.063,37.542,37.063,37.063,1631,0
2013-06-21,36.17,37.072,36.17,37.072,884,0
2013-06-26,36.364,36.364,36.319,36.319,1849,0
2013-06-27,36.926,36.926,36.926,36.926,215,0
2013-06-28,36.78,36.797,36.771,36.797,1196,0
2013-07-01,36.78,37.303,36.78,37.303,542,0
2013-07-02,37.312,37.312,37.312,37.312,215,0
2013-07-05,37.826,37.874,37.8,37.864,1196,0
2013-07-08,39.058,39.058,39.058,39.058,326,0
2013-07-09,38.81,38.829,38.775,38.819,1196,0
2013-07-10,39.362,39.362,39.362,39.362,111,0
2013-07-11,39.703,40.096,39.547,40.096,1849,0
2013-07-12,40.329,40.391,40.329,40.329,703,0
2013-07-19,40.215,40.215,40.215,40.215,215,0
2013-07-22,40.125,40.367,40.125,40.367,215,0
2013-07-23,40.359,40.359,40.359,40.359,760,0
2013-07-30,40.796,41.274,40.796,41.274,1088,0
2013-07-31,41.568,41.568,41.403,41.477,899,0
2013-08-01,42.55,42.8,42.55,42.792,586,0
2013-08-02,42.855,42.855,41.607,41.678,1307,0
2013-08-05,41.87,41.935,41.87,41.935,215,0
2013-08-06,42.092,42.166,42.092,42.11,760,0
2013-08-07,41.734,42.305,41.734,42.305,490,0
2013-08-09,41.808,42.395,41.808,42.368,654,0
2013-08-13,42.58,42.58,41.974,42.276,760,0
2013-08-15,41.099,41.099,40.504,40.504,1089,0
2013-08-20,40.391,40.391,40.391,40.391,1310,0
2013-08-22,40.513,41.099,40.513,41.099,514,0
2013-09-05,40.251,40.251,40.251,40.251,317,0
2013-09-09,41.173,41.642,41.173,41.633,437,0
2013-09-11,41.539,41.539,41.539,41.539,126,0
2013-09-13,41.909,42.054,41.909,42.054,867,0
2013-09-20,43.184,43.184,43.184,43.184,111,0
2013-09-27,43.204,43.315,43.204,43.315,542,0
2013-10-02,44.574,44.62,44.574,44.611,326,0
2013-10-07,44.584,44.584,44.584,44.584,171,0
2013-10-14,45.4,45.4,45.227,45.227,437,0
2013-10-16,44.952,44.987,44.952,44.987,760,0
2013-10-17,45.117,45.31,45.107,45.31,654,0
2013-10-18,45.227,45.227,45.227,45.227,654,0
2013-10-21,45.043,45.329,45.043,45.329,654,0
2013-10-25,45.576,46.219,45.576,46.001,326,0
2013-10-30,46.515,46.698,46.515,46.698,525,0
2013-11-05,45.144,45.144,44.979,45.005,3046,0
2013-11-06,45.033,45.053,45.015,45.015,490,0
2013-11-07,44.812,44.812,44.812,44.812,111,0
2013-11-11,45.107,45.107,45.107,45.107,111,0
2013-11-19,45.871,45.871,45.871,45.871,437,0
2013-11-20,45.227,45.227,45.227,45.227,165,0
2013-11-22,46.541,46.69,46.458,46.69,542,0
2013-11-26,46.751,46.751,46.751,46.751,143,0
2013-11-27,46.237,46.237,46.237,46.237,542,0
2013-12-02,46.926,47.158,46.698,46.926,760,0
2013-12-03,47.119,47.119,46.202,46.202,760,0
2013-12-05,45.715,45.905,45.715,45.905,326,0
2013-12-06,46.55,46.55,46.256,46.256,760,0
2013-12-09,46.422,46.422,46.368,46.368,542,0
2013-12-11,47.012,48.103,47.012,48.095,5662,0
2013-12-12,48.032,48.032,48.032,48.032,426,0
2013-12-13,48.307,48.307,47.626,47.626,492,0
2013-12-16,47.655,47.655,47.655,47.655,111,0
2013-12-19,48.389,48.444,48.389,48.444,651,0
2013-12-20,49.171,49.208,48.721,48.721,663,0
2013-12-23,49.767,49.767,49.767,49.767,571,0
2013-12-24,50.483,50.483,50.483,50.483,166,0
2013-12-26,50.107,50.621,50.107,50.621,457,0
2013-12-27,50.698,51.018,50.523,50.523,760,0
2013-12-31,50.311,50.735,50.311,50.551,513,0
2014-01-03,49.464,49.464,49.086,49.086,2782,0
2014-01-06,49.086,49.086,49.015,49.015,1386,0
2014-01-07,49.227,49.227,49.033,49.208,1958,0
2014-01-08,49.161,49.161,48.986,48.986,215,0
2014-01-13,49.2,50.57,49.2,50.219,1516,0
2014-01-14,50.935,51.37,50.935,51.118,1525,0
2014-01-15,51.302,51.515,50.63,51.36,1636,0
2014-01-16,51.439,51.928,51.439,51.799,873,0
2014-01-17,51.984,51.984,51.412,51.412,696,0
2014-01-21,50.291,50.291,49.426,49.435,654,0
2014-01-23,49.576,49.576,48.683,48.692,564,0
2014-01-24,47.93,47.93,47.93,47.93,350,0
2014-01-29,48.848,48.896,48.848,48.896,570,0
2014-01-31,49.592,49.687,49.086,49.687,765,0
2014-02-03,47.58,47.636,47.432,47.636,2447,0
2014-02-06,49.455,49.501,49.455,49.501,449,0
2014-02-11,50.199,51.136,50.165,51.136,675,0
2014-02-14,51.256,51.283,51.256,51.283,326,0
2014-02-18,51.083,51.569,51.047,51.553,1196,0
2014-02-19,51.671,51.671,51.671,51.671,210,0
2014-02-20,52.324,52.324,52.324,52.324,215,0
2014-02-21,52.268,52.268,52.268,52.268,111,0
2014-02-26,52.609,52.609,52.58,52.58,215,0
2014-02-27,52.029,52.029,52.029,52.029,215,0
2014-02-28,52.874,52.874,52.874,52.874,111,0
2014-03-03,52.361,52.829,52.324,52.425,542,0
2014-03-04,52.773,52.773,52.084,52.527,1202,0
2014-03-05,52.213,52.47,52.213,52.443,565,0
2014-03-06,52.728,52.728,52.537,52.702,443,0
2014-03-07,52.866,52.866,52.662,52.662,374,0
2014-03-10,52.709,52.874,52.508,52.718,514,0
2014-03-11,53.014,53.37,52.756,53.114,865,0
2014-03-12,52.692,53.668,52.692,53.668,570,0
2014-03-14,52.37,53.684,52.213,52.296,2686,0
2014-03-17,52.782,52.782,52.221,52.415,874,0
2014-03-18,52.59,52.59,52.58,52.58,387,0
2014-03-19,52.527,52.655,52.527,52.655,360,0
2014-03-20,52.168,52.24,51.919,51.919,788,0
2014-03-21,52.573,52.63,52.122,52.63,3640,0
2014-03-24,52.03,52.03,51.623,51.632,706,0
2014-03-25,51.864,51.864,51.771,51.828,462,0
2014-03-26,51.928,51.928,51.808,51.808,325,0
2014-03-28,52.169,52.98,52.169,52.573,917,0
2014-03-31,53.082,53.082,53.082,53.082,111,0
2014-04-01,53.211,53.211,53.211,53.211,304,0
2014-04-02,53.609,54.383,53.609,53.969,880,0
2014-04-03,54.18,54.18,54.18,54.18,111,0
2014-04-07,53.12,53.341,52.63,53.341,798,0
2014-04-08,53.268,53.268,53.268,53.268,186,0
2014-04-09,53.092,53.092,52.196,52.242,1605,0
2014-04-10,52.112,52.112,51.69,51.699,1008,0
2014-04-11,50.922,50.922,49.861,49.861,845,0
2014-04-14,51.097,51.097,50.643,50.643,1308,0
2014-04-15,50.848,51.19,50.848,51.19,631,0
2014-04-16,51.707,52.63,51.707,52.546,912,0
2014-04-17,52.076,52.326,51.919,52.196,935,0
2014-04-21,51.337,52.205,51.317,52.205,900,0
2014-04-22,52.521,52.521,52.521,52.521,111,0
2014-04-23,53.045,53.045,53.045,53.045,111,0
2014-04-24,53.165,53.165,53.165,53.165,111,0
2014-05-02,52.564,52.573,52.564,52.573,325,0
2014-05-07,51.428,51.68,51.428,51.68,354,0
2014-05-08,51.67,51.67,51.132,51.132,325,0
2014-05-09,51.707,51.707,51.707,51.707,111,0
2014-05-12,52.205,52.473,52.132,52.407,1796,0
2014-05-13,52.187,52.26,52.094,52.094,435,0
2014-05-14,51.418,51.418,50.838,50.838,304,0
2014-05-16,50.406,50.406,50.406,50.406,214,0
2014-05-20,50.449,50.496,50.055,50.182,867,0
2014-05-23,49.98,50.536,49.98,50.536,219,0
2014-05-28,50.774,50.848,50.774,50.848,337,0
2014-05-29,50.747,50.747,50.702,50.702,214,0
2014-06-06,51.707,51.707,51.68,51.68,651,0
2014-06-09,51.891,52.573,51.891,52.482,1950,0
2014-06-10,52.407,52.573,52.345,52.573,540,0
2014-06-11,52.862,53.248,52.862,53.248,422,0
2014-06-12,53.036,53.239,52.961,52.999,757,0
2014-06-16,52.355,52.355,52.355,52.355,111,0
2014-06-17,53.552,55.352,53.552,55.352,2020,0
2014-06-18,55.852,55.908,55.806,55.908,436,0
2014-06-19,55.38,55.722,55.306,55.722,630,0
2014-06-23,54.882,54.882,54.882,54.882,111,0
2014-06-24,55.168,55.168,55.159,55.159,351,0
2014-06-25,55.159,55.511,55.159,55.511,391,0
2014-06-26,55.419,55.63,55.419,55.63,583,0
2014-06-30,55.668,56.188,55.668,56.13,1798,0
2014-07-01,56.13,56.13,56.13,56.13,1079,0
2014-07-02,56.884,56.884,56.595,56.595,648,0
2014-07-07,56.791,57.217,56.763,56.781,1327,0
2014-07-08,56.483,57.338,56.483,57.338,1161,0
2014-07-09,57.032,57.273,56.707,57.135,1144,0
2014-07-10,56.967,56.967,56.865,56.865,595,0
2014-07-11,56.902,56.902,56.569,56.569,596,0
2014-07-14,57.245,57.245,57.245,57.245,430,0
2014-07-16,57.061,57.061,56.595,56.595,524,0
2014-07-18,57.208,57.208,57.208,57.208,213,0
2014-07-21,56.641,56.641,56.569,56.595,1520,0
2014-07-23,57.375,57.375,56.938,56.938,324,0
2014-07-25,56.401,56.401,56.401,56.401,122,0
2014-07-28,56.41,56.717,55.798,55.798,1941,0
2014-07-30,56.149,56.447,56.149,56.447,324,0
2014-07-31,56.03,56.492,56.03,56.058,669,0
2014-08-01,55.437,55.437,54.62,55.055,648,0
2014-08-04,55.762,55.762,55.762,55.762,538,0
2014-08-08,54.806,54.955,54.498,54.955,560,0
2014-08-12,55.261,55.304,54.48,54.554,970,0
2014-08-13,55.281,55.351,54.888,55.281,1079,0
2014-08-15,55.14,55.147,55.14,55.147,213,0
2014-08-18,55.343,55.437,55.343,55.437,970,0
2014-08-19,55.492,55.928,55.222,55.742,754,0
2014-08-20,55.232,55.63,54.779,55.166,863,0
2014-08-21,55.351,55.351,55.194,55.194,538,0
2014-08-25,55.51,55.575,55.122,55.122,324,0
2014-08-28,55.027,55.437,54.908,55.437,942,0
2014-08-29,55.055,55.614,55.055,55.614,654,0
2014-09-02,56.198,56.198,55.825,55.825,295,0
2014-09-03,56.569,56.669,56.569,56.669,543,0
2014-09-04,56.298,56.298,55.781,55.79,825,0
2014-09-05,55.457,55.5,55.147,55.147,538,0
2014-09-08,55.687,55.687,55.147,55.147,213,0
2014-09-09,55.447,55.447,52.717,53.191,1185,0
2014-09-10,53.441,53.599,53.441,53.489,430,0
2014-09-15,54.035,54.035,53.849,53.904,367,0
2014-09-16,53.599,54.156,53.599,53.618,801,0
2014-09-17,53.303,53.303,53.303,53.303,367,0
2014-09-18,53.275,53.533,53.266,53.533,863,0
2014-09-19,53.599,53.599,53.59,53.59,261,0
2014-09-29,53.44,53.44,53.03,53.03,678,0
2014-10-01,52.377,52.394,51.363,51.363,994,0
2014-10-02,51.63,51.63,51.472,51.472,446,0
2014-10-03,52.36,52.36,52.36,52.36,110,0
2014-10-06,52.424,52.424,52.424,52.424,110,0
2014-10-07,51.986,51.986,51.986,51.986,322,0
2014-10-08,50.987,50.987,50.789,50.789,225,0
2014-10-09,50.512,50.512,50,50,428,0
2014-10-14,48.992,48.992,48.013,48.526,857,0
2014-10-15,49.367,49.486,48.033,48.964,1188,0
2014-10-16,49.208,49.235,48.741,49.235,1072,0
2014-10-17,50.093,51.064,50.093,50.58,540,0
2014-10-20,50.756,50.756,50.738,50.756,562,0
2014-10-21,51.875,52.042,51.323,52.042,1319,0
2014-10-22,52.107,52.107,51.558,51.558,428,0
2014-10-24,52.155,52.537,52.155,52.462,1287,0
2014-10-27,52.173,52.217,52.173,52.217,212,0
2014-10-28,52.751,53.207,52.751,53.207,322,0
2014-10-29,53.207,53.785,53.207,53.207,750,0
2014-10-30,53.207,53.207,53.207,53.207,510,0
2014-10-31,53.824,54.391,53.824,54.391,645,0
2014-11-03,54.933,54.933,54.793,54.875,588,0
2014-11-04,54.484,55.389,54.484,54.803,652,0
2014-11-05,55.092,55.437,54.858,55.437,327,0
2014-11-06,55.333,55.586,55.333,55.351,595,0
2014-11-18,55.102,55.102,55.102,55.102,213,0
2014-11-21,55.447,55.447,54.839,54.839,328,0
2014-12-02,55.111,55.289,55.062,55.289,858,0
2014-12-05,55.082,55.082,55.082,55.082,110,0
2014-12-08,54.839,55.072,54.839,54.989,965,0
2014-12-09,54.943,55.062,54.401,55.062,807,0
2014-12-10,54.549,54.549,54.549,54.549,192,0
2014-12-11,53.666,53.666,53.666,53.666,231,0
2014-12-17,55.51,55.51,54.589,55.51,231,0
2014-12-22,55.464,55.528,55.464,55.528,626,0
2014-12-23,55.51,55.528,55.51,55.528,554,0
2014-12-24,56.026,56.026,56.026,56.026,131,0
2014-12-29,56.739,56.739,56.739,56.739,114,0
2014-12-30,56.739,56.739,56.739,56.739,110,0
2015-01-05,54.161,54.161,53.731,54.161,1088,0
2015-01-12,53.776,53.776,53.776,53.776,426,0
2015-01-13,55.041,55.378,54.365,54.704,682,0
2015-01-14,54.704,54.986,54.48,54.48,804,0
2015-01-16,54.723,55.259,54.723,55.259,213,0
2015-01-22,56.305,57.159,56.305,57.159,374,0
2015-01-26,58.8,58.8,58.8,58.8,110,0
2015-01-27,57.992,57.992,57.992,57.992,110,0
2015-01-28,58.444,58.444,58.125,58.125,470,0
2015-01-29,58.116,58.256,57.741,58.256,322,0
2015-01-30,57.882,58.144,57.882,58.032,383,0
2015-02-02,57.63,57.63,57.63,57.63,151,0
2015-02-03,57.655,58.891,57.655,58.891,875,0
2015-02-06,58.528,58.528,57.901,57.901,211,0
2015-02-09,57.798,57.798,57.798,57.798,181,0
2015-02-10,57.713,57.713,57.713,57.713,321,0
2015-02-11,57.01,57.544,57.01,57.544,211,0
2015-02-12,57.216,57.798,57.216,57.413,600,0
2015-02-13,58.284,58.284,58.284,58.284,110,0
2015-02-19,60.299,60.299,59.837,59.98,2243,0
2015-02-20,59.963,60.384,59.669,60.384,990,0
2015-02-23,60.768,60.85,60.768,60.85,404,0
2015-03-02,60.344,60.344,60.344,60.344,211,0
2015-03-03,60.075,60.075,60.075,60.075,110,0
2015-03-09,59.221,59.221,59.192,59.192,269,0
2015-03-10,58.612,58.612,57.514,57.514,321,0
2015-03-11,57.196,57.196,57.196,57.196,171,0
2015-03-18,56.907,56.907,56.907,56.907,110,0
2015-03-20,56.691,56.691,56.691,56.691,1556,0
2015-03-23,57.47,57.789,57.395,57.789,1066,0
2015-03-24,58.002,58.002,58.002,58.002,110,0
2015-03-26,56.926,56.926,56.466,56.739,321,0
2015-03-27,57.853,57.853,57.853,57.853,136,0
2015-03-30,58.106,58.106,57.47,57.47,1057,0
2015-03-31,57.188,57.188,57.188,57.188,110,0
2015-04-01,56.41,57.226,56.41,56.841,2679,0
2015-04-02,57.422,57.422,57.422,57.422,177,0
2015-04-07,57.159,57.159,57.159,57.159,426,0
2015-04-09,56.597,56.597,56.597,56.597,122,0
2015-04-10,57,57,57,57,126,0
2015-04-13,56.972,56.972,56.972,56.972,121,0
2015-04-14,56.54,56.54,56.54,56.54,320,0
2015-04-15,56.747,56.83,56.381,56.381,531,0
2015-04-16,56.549,56.549,55.173,55.173,850,0
2015-04-17,54.345,54.345,53.789,54.158,1220,0
2015-04-21,55.061,55.154,54.843,55.129,584,0
2015-04-22,54.881,55.37,54.881,55.37,320,0
2015-04-23,55.22,56.191,55.192,56.191,531,0
2015-04-24,56.341,56.491,55.768,56.491,522,0
2015-04-27,56.191,56.191,56.05,56.05,320,0
2015-04-28,54.601,54.601,54.601,54.601,110,0
2015-04-30,53.998,53.998,53.423,53.423,530,0
2015-05-01,53.763,54.363,53.763,54.363,531,0
2015-05-11,54.242,54.298,54.242,54.298,320,0
2015-05-12,53.602,53.95,53.602,53.95,210,0
2015-05-13,53.894,53.894,53.894,53.894,424,0
2015-05-14,53.225,53.864,53.225,53.864,2443,0
2015-05-18,54.542,54.881,54.542,54.881,210,0
2015-05-21,54.825,54.968,54.722,54.968,850,0
2015-05-22,55.304,55.304,55.304,55.304,110,0
2015-05-26,55.051,55.051,54.477,54.591,850,0
2015-05-27,54.751,54.817,54.514,54.817,850,0
2015-05-28,54.76,54.76,54.582,54.582,13276,0
2015-05-29,54.562,54.562,54.562,54.562,110,0
2015-06-01,54.628,54.891,54.628,54.817,424,0
2015-06-02,54.92,54.92,54.891,54.891,210,0
2015-06-03,54.91,55.522,54.741,55.201,850,0
2015-06-05,54.655,54.702,54.392,54.392,957,0
2015-06-09,54.542,54.542,54.353,54.353,638,0
2015-06-15,54.129,54.514,54.111,54.458,1198,0
2015-06-18,53.694,53.694,51.765,53.29,1380,0
2015-06-22,53.864,54.308,53.669,53.669,638,0
2015-06-25,52.36,52.36,52.341,52.341,742,0
2015-06-26,52.35,52.35,52.341,52.341,320,0
2015-06-30,51.032,51.032,51.032,51.032,110,0
2015-07-07,52.451,52.49,52.451,52.49,209,0
2015-07-09,51.883,51.883,51.883,51.883,109,0
2015-07-14,52.129,52.129,51.998,52.082,1480,0
2015-07-17,50.852,50.852,50.852,50.852,109,0
2015-07-22,52.159,52.159,50.711,50.711,527,0
2015-07-24,50.228,50.228,49.743,49.743,209,0
2015-08-06,49.072,49.072,48.399,48.399,209,0
2015-08-17,50.111,50.111,50.111,50.111,109,0
2015-08-20,49.403,49.403,48.853,48.853,527,0
2015-08-21,48.933,48.933,47.832,47.832,422,0
2015-08-24,46.732,47.832,46.185,46.185,846,0
2015-08-28,48.806,49.385,48.806,49.385,209,0
2015-09-02,47.945,47.945,47.688,47.688,846,0
2015-09-08,48.893,48.893,48.893,48.893,109,0
2015-09-09,47.179,47.179,47.179,47.179,109,0
2015-09-15,47.367,47.367,47.367,47.367,109,0
2015-09-16,48.57,48.976,48.57,48.976,318,0
2015-09-18,47.34,47.34,47.34,47.34,184,0
2015-09-21,48.058,48.788,48.058,48.788,209,0
2015-09-22,47.566,47.566,47.566,47.566,109,0
2015-09-25,47.662,47.662,47.662,47.662,2007,0
2015-09-28,46.75,46.903,46.589,46.903,318,0
2015-10-02,45.721,45.721,45.559,45.678,1021,0
2015-10-07,46.667,46.667,46.667,46.667,209,0
2015-10-08,48.266,48.675,48.266,48.675,208,0
2015-10-19,48.906,48.906,48.906,48.906,841,0
2015-10-21,48.838,48.879,47.618,47.618,420,0
2015-10-23,48.828,49.266,48.828,49.266,208,0
2015-10-27,48.248,48.248,48.248,48.248,208,0
2015-10-28,49.029,49.466,48.591,49.466,420,0
2015-10-30,48.99,49.943,48.99,49.943,420,0
2015-11-02,50.707,51.248,50.707,51.248,208,0
2015-11-03,51.001,51.001,51.001,51.001,108,0
2015-11-09,50.153,50.153,49.753,49.776,389,0
2015-11-13,48.533,48.533,48.124,48.124,208,0
2015-11-16,47.991,47.991,47.991,47.991,788,0
2015-11-18,49.21,49.21,49.21,49.21,108,0
2015-11-20,49,49,49,49,108,0
2015-11-27,50.258,50.258,50.258,50.258,108,0
2015-12-02,49,49,48.591,48.591,208,0
2015-12-08,47.847,47.847,43.409,43.409,944,0
2015-12-09,43.475,44.666,43.475,44.666,733,0
2015-12-11,42.761,42.761,42.761,42.761,108,0
2015-12-17,42.721,42.721,42.57,42.696,1889,0
2015-12-18,41.6,41.6,41.58,41.58,208,0
2015-12-21,41.351,41.408,40.961,40.961,1881,0
2015-12-22,41.408,41.408,41.408,41.408,524,0
2015-12-23,42.465,42.465,42.465,42.465,207,0
2015-12-29,43.548,43.548,43.548,43.548,288,0
2016-01-04,42.455,42.455,42.455,42.455,216,0
2016-01-05,42.618,42.989,42.618,42.973,766,0
2016-01-06,42.321,42.321,42.109,42.109,215,0
2016-01-07,41.052,41.052,40.415,40.415,425,0
2016-01-08,40.429,40.429,39.95,39.95,322,0
2016-01-11,39.562,39.562,39.562,39.562,280,0
2016-01-13,40.037,40.439,40.037,40.055,722,0
2016-01-14,40.382,41.062,40.382,41.062,309,0
2016-01-15,39.673,39.826,39.519,39.826,4790,0
2016-02-01,39.952,39.952,39.952,39.952,107,0
2016-02-03,38.541,38.541,38.541,38.541,232,0
2016-02-04,40.152,40.2,40.152,40.2,314,0
2016-02-05,39.865,39.953,39.865,39.953,312,0
2016-02-08,39.346,39.346,38.848,38.848,688,0
2016-02-10,39.346,39.346,39.346,39.346,107,0
2016-02-11,38.732,39.039,38.732,39.039,207,0
2016-02-17,39.749,41.215,39.749,41.215,1485,0
2016-02-19,41.36,41.36,40.87,41.033,1042,0
2016-02-24,40.582,40.582,40.582,40.582,207,0
2016-02-25,41.621,41.621,41.621,41.621,207,0
2016-02-26,41.092,41.936,41.092,41.724,52232,0
2016-02-29,41.858,41.897,41.596,41.667,14805,0
2016-03-01,41.849,42.204,41.639,42.119,101752,0
2016-03-02,42.176,42.176,41.438,42.003,22831,0
2016-03-03,42.166,42.741,42.119,42.741,17514,0
2016-03-04,43.038,43.146,43.038,43.146,207,0
2016-03-08,42.013,42.944,41.774,42.944,1876,0
2016-03-09,43.087,43.087,43.067,43.077,314,0
2016-03-10,42.663,42.663,42.445,42.445,314,0
2016-03-11,43.518,44.334,43.518,44.334,1304,0
2016-03-14,43.126,44.612,43.126,44.574,2032,0
2016-03-15,44.248,44.823,44.228,44.823,417,0
2016-03-16,44.968,45.227,44.968,45.148,938,0
2016-03-17,45.227,45.801,45.227,45.801,1459,0
2016-03-18,47.048,47.375,47.02,47.231,991,0
2016-03-21,46.05,46.05,44.958,44.958,1339,0
2016-03-24,45.777,45.777,45.777,45.777,262,0
2016-03-29,46.962,46.962,46.962,46.962,107,0
2016-03-30,47.346,47.346,47.346,47.346,374,0
2016-04-01,46.991,47.001,46.991,47.001,1304,0
2016-04-05,45.821,45.821,45.821,45.821,364,0
2016-04-08,45.821,45.821,45.821,45.821,107,0
2016-04-18,46.149,46.949,46.149,46.949,538,0
2016-04-19,47.356,47.356,47.356,47.356,106,0
2016-04-21,48.553,48.553,48.553,48.553,325,0
2016-04-25,49.19,49.229,48.513,48.751,842,0
2016-04-26,48.9,49.079,48.9,49.079,623,0
2016-04-29,47.847,47.847,47.847,47.847,106,0
2016-05-02,49.064,49.064,49.064,49.064,106,0
2016-05-03,47.963,49.064,47.963,49.064,206,0
2016-05-04,47.838,47.838,47.432,47.432,206,0
2016-05-06,48.64,48.64,48.553,48.553,206,0
2016-05-11,48.736,49.373,48.736,49.373,206,0
2016-05-12,48.986,48.986,48.986,48.986,106,0
2016-05-13,48.359,48.359,48.359,48.359,1036,0
2016-05-16,48.485,48.63,48.485,48.63,1348,0
2016-05-17,48.813,48.813,48.813,48.813,106,0
2016-05-19,48.746,49.074,48.746,49.074,1651,0
2016-05-25,49.806,50.224,49.806,50.194,563,0
2016-05-31,51.833,51.833,51.833,51.833,106,0
2016-06-02,51.999,52.337,51.999,52.337,361,0
2016-06-09,51.158,51.158,51.158,51.158,463,0
2016-06-14,46.333,46.815,46.254,46.815,623,0
2016-06-15,49.055,49.055,49.055,49.055,106,0
2016-06-17,47.751,48.234,47.751,48.234,441,0
2016-06-20,49.334,49.45,49.334,49.45,617,0
2016-06-27,48.717,48.717,46.651,46.691,907,0
2016-06-28,47.365,47.365,46.999,46.999,492,0
2016-06-30,50.077,50.194,50,50.194,651,0
2016-07-01,50.903,50.903,50.903,50.903,179,0
2016-07-07,50.999,50.999,50.417,50.417,269,0
2016-07-13,53.495,53.495,53.495,53.495,979,0
2016-07-18,53.98,53.98,53.98,53.98,105,0
2016-07-19,54.563,54.641,54.466,54.641,1967,0
2016-07-21,55.349,55.349,54.698,54.698,317,0
2016-07-25,54.943,55.068,54.708,54.814,1853,0
2016-07-27,55.203,55.213,55.118,55.118,310,0
2016-07-29,55.748,55.748,55.748,55.748,105,0
2016-08-02,55.292,55.292,55.292,55.292,105,0
2016-08-03,55.028,55.028,55.028,55.028,105,0
2016-08-04,55.118,55.118,55.068,55.118,1585,0
2016-08-05,55.368,55.825,55.368,55.825,362,0
2016-08-08,55.778,55.778,55.563,55.563,824,0
2016-08-09,55.724,55.724,55.301,55.301,410,0
2016-08-10,55.048,55.048,55.048,55.048,105,0
2016-08-11,55.301,55.301,55.301,55.301,105,0
2016-08-12,55.048,55.048,55.048,55.048,105,0
2016-08-15,55.301,55.834,55.301,55.834,250,0
2016-08-16,55.593,55.593,55.593,55.593,205,0
2016-08-17,55.834,56.049,55.834,56.049,410,0
2016-08-18,56.078,56.078,56.078,56.078,155,0
2016-08-19,56.32,56.494,56.32,56.494,205,0
2016-08-22,56.253,56.253,56.098,56.098,205,0
2016-08-23,56.466,56.466,56.466,56.466,105,0
2016-08-24,56.329,56.334,56.273,56.273,1853,0
2016-08-25,56.679,56.679,56.679,56.679,105,0
2016-08-26,56.894,56.894,56.273,56.504,410,0
2016-08-29,56.649,57.009,56.649,56.649,515,0
2016-08-30,56.797,56.797,56.797,56.797,195,0
2016-08-31,56.632,56.632,56.184,56.544,720,0
2016-09-01,56.399,56.584,56.204,56.584,1020,0
2016-09-02,56.874,56.874,56.874,56.874,105,0
2016-09-06,56.806,57.283,56.019,57.283,3594,0
2016-09-07,57.137,57.137,52.815,53.505,6455,0
2016-09-08,53.359,53.359,50.629,51.233,3486,0
2016-09-09,51.086,51.086,49.242,49.619,3232,0
2016-09-12,49.474,49.484,48.913,49.242,3625,0
2016-09-13,49.134,50.214,48.659,50.214,3761,0
2016-09-14,49.553,50.434,49.193,50.224,2991,0
2016-09-15,50.059,51.854,49.639,51.164,3409,0
2016-09-16,50.999,51.134,48.668,48.668,15803,0
2016-09-19,48.843,48.969,48.222,48.63,2111,0
2016-09-20,48.814,49.016,48.339,48.893,1679,0
2016-09-21,49.184,49.184,49.184,49.184,251,0
2016-09-23,49.242,50.224,49.242,50.224,269,0
2016-09-26,51.223,51.223,51.223,51.223,105,0
2016-09-27,51.465,52.242,51.465,52.242,243,0
2016-09-28,51.98,53.02,51.302,53.02,7882,0
2016-09-29,52.737,52.737,52.048,52.175,409,0
2016-09-30,52.487,52.584,52.175,52.584,768,0
2016-10-03,52.383,53.317,52.262,53.317,1096,0
2016-10-04,53.005,53.005,52.711,52.711,204,0
2016-10-05,52.398,52.398,51.559,51.588,1086,0
2016-10-06,52.613,52.613,52.613,52.613,104,0
2016-10-07,53.659,53.659,53.659,53.659,104,0
2016-10-11,53.6,53.6,53.6,53.6,204,0
2016-10-17,53.786,53.786,53.786,53.786,107,0
2016-10-18,53.863,53.893,53.863,53.893,533,0
2016-10-20,53.209,53.209,53.209,53.209,124,0
2016-10-24,52.819,53.343,52.819,53.147,810,0
2016-10-25,52.438,52.438,52.438,52.438,286,0
2016-10-31,51.364,51.374,51.364,51.374,302,0
2016-11-09,51.451,51.451,51.451,51.451,104,0
2016-11-10,51.559,52.056,51.559,52.056,323,0
2016-11-11,52.447,52.447,52.447,52.447,177,0
2016-11-14,53.102,53.522,52.936,53.522,7932,0
2016-11-15,53.679,53.679,53.307,53.307,667,0
2016-11-16,53.463,53.463,53.151,53.463,512,0
2016-11-17,53.337,53.337,53.337,53.337,104,0
2016-11-18,53.209,53.209,52.537,52.537,797,0
2016-11-21,52.702,52.995,52.702,52.995,519,0
2016-11-22,53.151,53.619,53.151,53.531,904,0
2016-11-23,53.522,53.522,53.229,53.229,308,0
2016-11-25,53.444,54.323,53.444,54.323,427,0
2016-11-28,53.943,54.147,53.853,54.147,1020,0
2016-11-29,54.265,54.265,53.679,53.952,824,0
2016-11-30,54.079,54.079,53.531,53.531,410,0
2016-12-01,53.688,53.961,53.415,53.415,614,0
2016-12-02,53.239,53.239,52.673,52.673,407,0
2016-12-05,53.063,53.347,53.063,53.063,600,0
2016-12-06,52.955,53.805,52.73,53.453,2427,0
2016-12-07,53.571,55.025,53.571,55.025,1499,0
2016-12-08,55.035,55.495,54.391,54.391,449,0
2016-12-09,54.802,55.779,54.802,55.779,1330,0
2016-12-12,55.583,55.583,55.015,55.015,353,0
2016-12-13,55.015,55.015,54.693,54.693,1098,0
2016-12-14,54.83,54.83,54.147,54.201,1022,0
2016-12-15,54.929,55.085,54.889,54.889,1166,0
2016-12-16,54.636,54.636,54.205,54.205,1002,0
2016-12-19,54.46,54.646,54.307,54.307,692,0
2016-12-20,54.909,54.909,54.909,54.909,400,0
2016-12-21,54.646,54.646,54.56,54.56,488,0
2016-12-22,54.125,54.125,53.477,53.477,390,0
2016-12-23,53.742,53.742,53.742,53.742,381,0
2016-12-27,53.811,54.017,53.811,53.811,834,0
2016-12-28,53.762,53.762,53.33,53.33,699,0
2016-12-29,53.074,53.368,53.074,53.368,521,0
2016-12-30,53.438,53.692,53.438,53.692,497,0
2017-01-03,53.477,54.459,53.32,53.32,1985,0
2017-01-04,53.477,54.283,53.477,54.283,452,0
2017-01-05,53.968,53.968,53.359,53.968,464,0
2017-01-10,54.803,56.658,54.803,56.394,1195,0
2017-01-11,56.463,56.61,56.267,56.366,3258,0
2017-01-12,55.235,55.883,55.235,55.883,694,0
2017-01-20,54.921,54.921,54.223,54.283,676,0
2017-01-23,53.772,53.772,53.064,53.064,296,0
2017-01-24,53.35,53.35,52.612,52.927,2128,0
2017-01-25,53.35,53.35,53.35,53.35,147,0
2017-01-30,53.85,53.85,52.937,53.85,2036,0
2017-01-31,53.624,54.007,53.624,53.664,1673,0
2017-02-01,54.026,54.026,53.3,53.428,714,0
2017-02-02,53.428,53.428,53.428,53.428,201,0
2017-02-03,53.555,53.555,53.555,53.555,367,0
2017-02-06,53.782,53.782,53.782,53.782,103,0
2017-02-07,53.762,53.762,53.762,53.762,202,0
2017-02-08,53.467,53.467,53.467,53.467,202,0
2017-02-09,53.752,53.752,53.712,53.712,397,0
2017-02-10,54.017,54.35,53.978,54.086,8099,0
2017-02-13,54.547,55.49,54.37,54.891,2545,0
2017-02-14,54.911,54.989,54.559,54.989,355,0
2017-02-16,55.235,55.333,55.235,55.285,544,0
2017-02-21,55.903,56.119,55.903,56.02,673,0
2017-02-22,55.903,55.903,53.702,53.702,539,0
2017-02-23,52.239,52.32,52.239,52.32,340,0
2017-02-28,51.65,52.004,51.424,51.424,492,0
2017-03-01,51.66,51.794,51.66,51.794,306,0
2017-03-02,51.424,51.503,51.405,51.503,512,0
2017-03-03,51.071,51.503,51.071,51.503,485,0
2017-03-06,51.503,51.503,51.395,51.414,519,0
2017-03-07,51.66,53.026,50.885,50.885,1606,0
2017-03-08,51.012,51.513,45.699,51.513,2632,0
2017-03-09,51.179,51.847,51.179,51.71,831,0
2017-03-13,51.66,51.66,51.66,51.66,129,0
2017-03-14,51.376,51.376,51.376,51.376,174,0
2017-03-15,51.581,52.652,51.581,52.652,4176,0
2017-03-16,52.72,52.859,52.72,52.859,418,0
2017-03-17,52.986,52.986,52.986,52.986,322,0
2017-03-20,52.799,52.799,52.799,52.799,189,0
2017-03-21,52.789,52.789,51.905,52.201,1108,0
2017-03-22,52.082,52.377,51.787,52.082,805,0
2017-03-23,52.201,52.71,51.944,51.944,810,0
2017-03-24,52.082,52.338,51.571,51.571,1924,0
2017-03-28,51.356,52.288,51.356,52.288,824,0
2017-03-29,52.171,52.171,51.991,51.991,506,0
2017-03-30,52.298,52.298,52.024,52.024,483,0
2017-03-31,52.3,53.564,52.3,53.564,597,0
2017-04-03,53.436,53.436,52.468,52.468,706,0
2017-04-04,52.538,53.16,52.528,52.528,612,0
2017-04-05,52.784,52.784,52.3,52.3,545,0
2017-04-06,52.102,52.102,52.102,52.102,203,0
2017-04-07,51.885,51.885,51.885,51.885,222,0
2017-04-10,51.648,52.25,51.527,51.527,492,0
2017-04-11,51.894,51.914,51.322,51.914,649,0
2017-04-12,51.618,51.618,51.262,51.262,509,0
2017-04-13,51.372,51.372,50.768,50.768,233,0
2017-04-17,51.174,51.31,51.124,51.124,1125,0
2017-04-18,51.204,51.204,51.204,51.204,369,0
2017-04-19,52.458,52.458,52.458,52.458,109,0
2017-04-20,52.606,52.606,52.606,52.606,666,0
2017-04-21,53.554,53.554,52.992,52.992,418,0
2017-04-24,53.466,53.466,53.466,53.466,110,0
2017-04-25,53.91,54.088,53.91,54.088,304,0
2017-04-26,54.148,54.148,54.148,54.148,209,0
2017-04-27,54.018,54.018,53.692,53.692,342,0
2017-04-28,53.574,53.574,52.448,52.448,417,0
2017-05-01,52.408,52.408,52.408,52.408,110,0
2017-05-03,52.744,53.842,52.744,53.842,1720,0
2017-05-04,53.762,53.762,53.06,53.06,506,0
2017-05-05,53.012,53.012,53.012,53.012,107,0
2017-05-09,52.912,52.912,51.282,51.756,2086,0
2017-05-12,51.382,51.382,51.382,51.382,144,0
2017-05-15,51.262,51.628,51.262,51.262,348,0
2017-05-16,51.154,51.154,50.403,50.403,306,0
2017-05-18,49.455,49.613,49.228,49.228,508,0
2017-05-19,49.484,50.255,49.484,50.255,327,0
2017-05-22,50.374,50.562,50.176,50.176,529,0
2017-05-24,50.334,50.472,49.958,49.958,404,0
2017-05-25,49.909,49.909,49.909,49.909,102,0
2017-05-26,50.147,50.196,50.147,50.186,1154,0
2017-06-05,50.423,51.292,50.423,51.292,627,0
2017-06-06,51.084,51.084,50.798,50.798,510,0
2017-06-13,50.946,53.486,50.946,53.486,4692,0
2017-06-16,52.498,52.824,52.468,52.804,2386,0
2017-06-19,52.3,52.646,51.618,51.618,1154,0
2017-06-20,51.756,51.756,51.026,51.026,304,0
2017-06-22,51.332,51.332,50.729,51.332,407,0
2017-06-23,51.204,51.204,51.204,51.204,219,0
2017-06-27,51.974,51.974,51.974,51.974,102,0
2017-07-10,52.878,52.878,52.878,52.878,218,0
2017-07-11,52.133,52.133,52.133,52.133,155,0
2017-07-13,52.302,52.302,52.302,52.302,101,0
2017-07-14,52.57,52.928,52.57,52.928,519,0
2017-07-17,53.326,53.326,53.326,53.326,201,0
2017-07-18,52.769,52.769,52.769,52.769,203,0
2017-07-19,53.167,53.167,53.167,53.167,333,0
2017-07-20,54.121,54.121,54.121,54.121,103,0
2017-07-25,54.827,54.827,54.827,54.827,302,0
2017-08-04,54.111,54.111,54.111,54.111,538,0
2017-08-07,54.21,54.21,54.21,54.21,541,0
2017-08-08,54.061,54.061,54.061,54.061,503,0
2017-08-09,53.922,53.972,53.763,53.763,1034,0
2017-08-14,53.664,53.664,53.664,53.664,146,0
2017-08-15,53.127,53.624,53.127,53.564,475,0
2017-08-16,53.763,53.763,53.763,53.763,135,0
2017-08-17,53.664,53.726,53.067,53.067,2126,0
2017-08-18,52.998,52.998,52.719,52.719,562,0
2017-08-21,52.769,52.769,52.67,52.67,508,0
2017-08-28,53.117,53.117,52.342,52.342,2298,0
2017-08-31,53.037,53.037,53.037,53.037,121,0
2017-09-05,53.266,53.395,53.216,53.316,804,0
2017-09-06,53.415,53.415,52.968,52.968,863,0
2017-09-07,52.372,52.372,51.477,51.576,1655,0
2017-09-08,51.974,52.123,51.875,51.875,476,0
2017-09-11,52.342,52.421,52.342,52.421,617,0
2017-09-12,52.103,52.103,51.447,51.447,831,0
2017-09-13,52.242,52.252,51.646,51.646,1667,0
2017-09-14,52.034,53.505,52.034,53.137,1012,0
2017-09-15,54.101,54.578,53.624,54.578,13495,0
2017-09-18,54.509,54.509,53.365,53.365,2023,0
2017-09-19,53.107,53.485,52.829,52.829,1743,0
2017-09-20,53.346,53.346,53.346,53.346,206,0
2017-09-22,53.187,53.187,53.187,53.187,264,0
2017-10-02,52.839,52.839,52.62,52.62,427,0
2017-10-03,52.62,52.62,52.62,52.62,570,0
2017-10-16,52.74,52.7883,52.739,52.74,2078,0
2017-10-23,54.3084,54.3084,53.79,53.79,214,0
2017-11-01,54.86,54.86,54.86,54.86,100,0
2017-11-10,56,56,56,56,139,0
