Date,Open,High,Low,Close,Volume,OpenInt

2011-06-21,46.677,47.124,46.336,46.599,9240,0
2011-06-22,46.954,46.954,46.389,46.521,7428,0
2011-06-23,45.023,45.964,44.977,45.964,11564,0
2011-06-24,45.789,45.802,45.159,45.276,12571,0
2011-06-27,44.742,45.216,44.734,45.216,6760,0
2011-06-28,45.439,45.949,45.4,45.949,1525,0
2011-06-29,46.297,46.677,46.297,46.491,8192,0
2011-06-30,47.76,47.921,47.436,47.824,5185,0
2011-07-01,47.548,47.943,47.535,47.943,3405,0
2011-07-05,46.792,47.564,46.397,46.94,34959,0
2011-07-06,46.792,46.831,46.561,46.825,4460,0
2011-07-07,47.548,47.773,47.349,47.727,8009,0
2011-07-08,47.425,47.512,47.172,47.41,11974,0
2011-07-11,46.529,46.529,46.289,46.297,6512,0
2011-07-12,45.599,45.889,45.422,45.422,6866,0
2011-07-13,46.049,46.876,46.049,46.375,12152,0
2011-07-14,46.182,46.182,45.324,45.324,4518,0
2011-07-15,45.408,45.408,44.961,45.038,6955,0
2011-07-18,45.167,45.167,44.427,44.898,7948,0
2011-07-19,46.049,46.065,45.672,45.88,14384,0
2011-07-20,46.452,46.721,46.228,46.483,7768,0
2011-07-21,46.545,47.269,46.545,47.187,5084,0
2011-07-22,47.342,47.711,47.146,47.656,9149,0
2011-07-25,46.458,47.18,46.458,46.761,16625,0
2011-07-26,47.134,47.411,46.955,47.126,7130,0
2011-07-27,47.496,47.496,46.668,46.668,6995,0
2011-07-28,46.452,46.868,46.173,46.258,13621,0
2011-07-29,45.568,46.165,45.568,46.047,9553,0
2011-08-01,46.668,47.217,45.539,46.158,36926,0
2011-08-02,45.519,45.56,44.676,44.769,10219,0
2011-08-03,44.187,44.194,43.068,44.194,19724,0
2011-08-04,42.705,42.728,41.009,41.226,21693,0
2011-08-05,41.095,41.119,39.705,40.408,16518,0
2011-08-08,38.902,39.456,37.239,37.456,48797,0
2011-08-09,39.334,40.339,37.781,40.339,29165,0
2011-08-10,39.612,39.904,38.367,38.668,21311,0
2011-08-11,39.938,41.119,39.929,40.994,16904,0
2011-08-12,41.142,41.675,40.949,40.949,27706,0
2011-08-15,42.434,42.818,42.409,42.779,15785,0
2011-08-16,42.202,42.465,41.737,41.737,2998,0
2011-08-17,43.459,43.709,42.927,43.261,7735,0
2011-08-18,41.373,41.576,40.005,40.964,12247,0
2011-08-19,40.779,41.259,40.484,40.5,5660,0
2011-08-22,41.304,41.304,40.277,40.277,86734,0
2011-08-23,41.66,42.471,41.66,42.262,6051,0
2011-08-24,42.334,42.484,41.992,42.271,10857,0
2011-08-25,42.519,42.541,41.469,41.591,16986,0
2011-08-26,41.868,42.764,41.443,42.641,6698,0
2011-08-29,43.376,43.647,43.29,43.647,8633,0
2011-08-30,43.223,43.723,43.105,43.639,15719,0
2011-08-31,43.853,44.375,43.789,44.107,6284,0
2011-09-01,44.31,44.31,43.647,43.794,2297,0
2011-09-02,42.71,42.771,42.224,42.494,11446,0
2011-09-06,41.085,41.504,40.762,41.49,12238,0
2011-09-07,42.461,42.829,42.325,42.798,3875,0
2011-09-08,42.622,42.742,42.128,42.228,4236,0
2011-09-09,41.583,41.741,40.912,41.046,17257,0
2011-09-12,39.99,40.514,39.566,40.514,3892,0
2011-09-13,40.586,40.756,40.208,40.57,12342,0
2011-09-14,40.12,40.617,39.418,40.307,9220,0
2011-09-15,40.369,40.779,40.369,40.726,17268,0
2011-09-16,41.023,41.023,40.683,40.8,6406,0
2011-09-19,39.588,40.127,39.588,40.037,7812,0
2011-09-20,40.508,40.625,39.904,39.904,2741,0
2011-09-21,39.456,39.688,38.607,38.607,8728,0
2011-09-22,37.046,37.101,36.329,36.845,12067,0
2011-09-23,37.134,37.523,37,37.024,12550,0
2011-09-26,37.932,38.042,37.07,38.042,5730,0
2011-09-27,39.114,39.437,38.68,38.68,6611,0
2011-09-28,39.011,39.011,37.91,37.91,8831,0
2011-09-29,38.964,38.964,37.671,37.671,6352,0
2011-09-30,37.527,37.624,37.101,37.139,7235,0
2011-10-03,36.755,37.182,35.879,35.879,8594,0
2011-10-04,35.385,36.527,34.54,36.527,77054,0
2011-10-05,36.936,37.718,36.936,37.718,7116,0
2011-10-06,38.23,38.988,37.836,38.988,4457,0
2011-10-07,39.824,39.824,38.744,39.043,5928,0
2011-10-10,40.283,40.793,40.283,40.494,2194,0
2011-10-11,40.463,40.85,40.368,40.85,5551,0
2011-10-12,41.307,41.922,41.307,41.623,3005,0
2011-10-13,41.015,41.615,41.015,41.474,7339,0
2011-10-14,42.269,42.728,42.137,42.695,6904,0
2011-10-17,42.145,42.145,41.252,41.583,25129,0
2011-10-18,41.411,42.506,40.864,42.506,5109,0
2011-10-19,42.212,42.212,41.474,41.474,3577,0
2011-10-20,41.645,41.733,41.101,41.733,4817,0
2011-10-21,42.366,42.488,42.168,42.435,11258,0
2011-10-24,43.713,44.1,43.555,44.027,12950,0
2011-10-25,42.798,43.382,42.622,42.622,15191,0
2011-10-26,43.555,43.555,42.655,43.54,5131,0
2011-10-27,45.78,46.608,45.503,46.196,11797,0
2011-10-28,45.765,46.016,45.732,45.937,20690,0
2011-10-31,44.53,44.538,44.014,44.128,8680,0
2011-11-01,42.237,42.948,41.969,42.6,5279,0
2011-11-02,42.728,42.972,42.394,42.781,2442,0
2011-11-03,42.806,43.664,42.806,43.664,2856,0
2011-11-04,42.537,43.279,42.353,43.083,12408,0
2011-11-07,43.106,43.548,42.997,43.382,10641,0
2011-11-08,43.54,44.067,43.121,44.067,2560,0
2011-11-09,42.552,42.552,41.661,41.882,9854,0
2011-11-10,42.854,42.885,42.277,42.591,8222,0
2011-11-11,43.466,43.934,43.39,43.831,11140,0
2011-11-14,43.325,43.39,42.781,42.972,4075,0
2011-11-15,43.248,43.5,42.988,43.39,5098,0
2011-11-16,42.75,43.294,42.578,42.578,3551,0
2011-11-17,42.26,42.34,41.109,41.173,29561,0
2011-11-18,41.931,41.931,41.353,41.353,4756,0
2011-11-21,40.227,40.384,39.964,40.368,8975,0
2011-11-22,40.384,40.51,39.778,40.376,7285,0
2011-11-23,39.437,39.437,38.782,39.05,4398,0
2011-11-25,38.293,39.011,38.293,38.634,5533,0
2011-11-28,40.234,40.234,39.729,39.737,3581,0
2011-11-29,40.368,40.935,40.368,40.691,12836,0
2011-11-30,42.761,43.201,42.761,43.201,3974,0
2011-12-01,42.591,42.79,42.41,42.672,4318,0
2011-12-02,43.492,43.572,43.05,43.067,1386,0
2011-12-05,43.768,44.012,43.39,43.54,12168,0
2011-12-06,43.376,43.51,43.042,43.418,6228,0
2011-12-07,42.948,43.51,42.948,43.51,2947,0
2011-12-08,42.703,42.845,42.148,42.179,13211,0
2011-12-09,42.362,42.899,42.233,42.703,1423,0
2011-12-12,41.67,41.67,41.377,41.411,5999,0
2011-12-13,42.111,42.228,41.015,41.015,4096,0
2011-12-14,40.896,40.896,40.361,40.486,35994,0
2011-12-15,41.33,41.33,40.778,40.778,5358,0
2011-12-16,40.862,40.862,40.433,40.433,3331,0
2011-12-19,39.956,40.022,39.028,39.249,20497,0
2011-12-20,40.115,40.659,40.115,40.486,51026,0
2011-12-21,39.971,40.603,39.971,40.603,5782,0
2011-12-22,40.266,40.854,40.266,40.743,10837,0
2011-12-23,40.687,40.759,40.553,40.568,2810,0
2011-12-27,40.752,40.783,40.537,40.655,6170,0
2011-12-28,40.568,40.568,39.561,39.576,16020,0
2011-12-29,39.417,40.092,39.401,40.005,5822,0
2011-12-30,39.686,40.392,39.686,40.242,10641,0
2012-01-03,40.886,41.467,40.862,41.091,9855,0
2012-01-04,41.467,41.789,41.163,41.756,79941,0
2012-01-05,40.925,41.217,40.814,41.217,10526,0
2012-01-06,40.988,40.988,40.386,40.489,10560,0
2012-01-09,40.617,40.617,40.257,40.442,4732,0
2012-01-10,41.346,41.583,41.194,41.283,8736,0
2012-01-11,41.171,41.551,41.171,41.551,2168,0
2012-01-12,41.385,41.52,41.125,41.52,4849,0
2012-01-13,40.959,41.133,40.79,41.133,4033,0
2012-01-17,41.901,42.022,41.719,41.725,8496,0
2012-01-18,42.058,42.471,42.058,42.441,4977,0
2012-01-19,42.424,42.503,42.424,42.494,4112,0
2012-01-20,42.727,42.742,42.605,42.71,6783,0
2012-01-23,43.211,43.289,43.005,43.018,2617,0
2012-01-24,42.353,42.694,42.337,42.671,2245,0
2012-01-25,42.433,43.574,42.399,43.343,8265,0
2012-01-26,43.717,43.845,43.146,43.425,7916,0
2012-01-27,43.328,43.622,43.258,43.477,6005,0
2012-01-30,42.923,43.534,42.923,43.534,3050,0
2012-01-31,44.004,44.088,43.549,43.812,4165,0
2012-02-01,44.407,44.678,44.304,44.304,17382,0
2012-02-02,44.233,44.342,43.954,44.136,10618,0
2012-02-03,44.304,44.985,44.304,44.93,4650,0
2012-02-06,44.207,44.55,44.199,44.375,6485,0
2012-02-07,44.645,44.812,44.542,44.59,1287,0
2012-02-08,44.892,45.099,44.502,44.812,4275,0
2012-02-09,44.993,45.145,44.725,44.993,5319,0
2012-02-10,44.001,44.168,43.749,43.994,6978,0
2012-02-13,44.829,44.829,44.407,44.628,5233,0
2012-02-14,44.28,44.28,43.518,43.518,15921,0
2012-02-15,44.017,44.073,43.559,43.559,6780,0
2012-02-16,43.765,44.207,43.63,44.163,11843,0
2012-02-17,44.192,44.216,43.972,44.163,8794,0
2012-02-21,44.717,44.964,44.565,44.606,14098,0
2012-02-22,44.636,44.763,44.486,44.709,5357,0
2012-02-23,44.921,45.136,44.921,45.081,4772,0
2012-02-24,45.629,45.93,45.288,45.288,7587,0
2012-02-27,45.081,45.756,45.01,45.756,2204,0
2012-02-28,45.7,45.858,45.602,45.722,6452,0
2012-02-29,45.995,46.108,45.484,45.484,9343,0
2012-03-01,45.835,46.081,45.722,46.016,15114,0
2012-03-02,45.547,45.601,45.295,45.475,3929,0
2012-03-05,45.327,45.327,45.05,45.2,4903,0
2012-03-06,43.876,43.892,43.257,43.609,10862,0
2012-03-07,43.586,43.796,43.393,43.699,13506,0
2012-03-08,44.133,44.481,43.941,44.342,8396,0
2012-03-09,44.161,44.434,44.161,44.312,4166,0
2012-03-12,43.853,43.868,43.741,43.796,7273,0
2012-03-13,44.399,44.835,44.399,44.772,6894,0
2012-03-14,44.613,44.613,44.122,44.192,18064,0
2012-03-15,44.525,45.176,44.525,45.145,44349,0
2012-03-16,45.507,45.628,45.304,45.45,41483,0
2012-03-19,45.43,45.938,45.279,45.826,6751,0
2012-03-20,44.628,44.662,44.375,44.55,5691,0
2012-03-21,44.366,44.565,44.177,44.456,7856,0
2012-03-22,43.907,44.001,43.468,43.828,9933,0
2012-03-23,44.522,44.747,44.505,44.611,3354,0
2012-03-26,45.466,45.499,45.047,45.499,2580,0
2012-03-27,45.304,45.304,45.096,45.096,4955,0
2012-03-28,45.257,45.257,44.738,44.959,4473,0
2012-03-29,44.782,45.233,44.498,44.976,9712,0
2012-03-30,45.248,45.355,44.99,45.188,13859,0
2012-04-02,44.86,45.425,44.782,45.321,7915,0
2012-04-03,44.902,45.182,44.417,44.634,12516,0
2012-04-04,44.377,44.377,43.901,44.305,4981,0
2012-04-05,44.45,44.53,44.161,44.342,2360,0
2012-04-09,43.854,44.063,43.65,44.063,4720,0
2012-04-10,44.086,44.104,42.983,43.426,6310,0
2012-04-11,43.811,44.048,43.716,43.796,51170,0
2012-04-12,44.685,45.014,44.626,44.959,10376,0
2012-04-13,44.392,44.561,44.273,44.287,6688,0
2012-04-16,44.328,44.594,44.273,44.561,2689,0
2012-04-17,45.007,45.264,44.782,45.257,6003,0
2012-04-18,44.976,45.069,44.708,44.708,8628,0
2012-04-19,45.208,45.371,44.66,44.943,68281,0
2012-04-20,45.182,45.182,44.943,45.12,2447,0
2012-04-23,44.386,44.603,44.078,44.368,3746,0
2012-04-24,44.588,44.99,44.588,44.797,3035,0
2012-04-25,45.408,45.408,45.096,45.338,4467,0
2012-04-26,45.347,45.653,45.347,45.628,12071,0
2012-04-27,45.717,45.935,45.547,45.774,3862,0
2012-04-30,45.438,45.438,45.272,45.355,7880,0
2012-05-01,45.538,45.941,45.538,45.668,10173,0
2012-05-02,45.547,45.547,45.023,45.385,6863,0
2012-05-03,45.126,45.126,44.951,44.951,2044,0
2012-05-04,44.175,44.247,43.756,43.901,13166,0
2012-05-07,43.781,43.781,43.531,43.731,2453,0
2012-05-08,42.983,43.15,42.615,43.15,3485,0
2012-05-09,42.399,42.949,42.278,42.683,2610,0
2012-05-10,43.447,43.674,43.296,43.296,14317,0
2012-05-11,43.02,43.401,42.769,42.769,3904,0
2012-05-14,42.376,42.761,42.344,42.683,8547,0
2012-05-15,42.344,42.674,41.933,42.078,10514,0
2012-05-16,41.641,41.795,41.037,41.037,8983,0
2012-05-17,41.157,41.157,40.302,40.302,8274,0
2012-05-18,40.343,40.826,39.868,40.116,17104,0
2012-05-21,39.923,40.544,39.923,40.544,4089,0
2012-05-22,40.826,41.238,40.326,40.464,11427,0
2012-05-23,39.803,39.803,39.133,39.786,58123,0
2012-05-24,40.021,40.062,39.334,39.624,11258,0
2012-05-25,39.593,39.714,39.205,39.367,9925,0
2012-05-29,40.215,40.503,40.012,40.149,5970,0
2012-05-30,39.649,39.649,39.352,39.432,16638,0
2012-05-31,39.728,39.944,39.248,39.843,6520,0
2012-06-01,38.842,39.213,38.77,38.916,10809,0
2012-06-04,38.947,38.995,38.729,38.848,8076,0
2012-06-05,39.212,39.398,39.188,39.398,1505,0
2012-06-06,40.007,40.611,40.007,40.511,3465,0
2012-06-07,41.722,41.722,40.748,40.748,5795,0
2012-06-08,40.285,40.779,40.285,40.779,1213,0
2012-06-11,41.037,41.037,40.206,40.206,6016,0
2012-06-12,40.503,40.689,40.359,40.689,5410,0
2012-06-13,40.577,40.755,40.215,40.215,5114,0
2012-06-14,40.029,40.432,40.029,40.366,5251,0
2012-06-15,40.604,40.951,40.604,40.909,764,0
2012-06-18,40.866,41.626,40.866,41.409,22930,0
2012-06-19,41.786,42.036,41.786,41.795,4095,0
2012-06-20,41.803,42.093,41.221,41.595,7577,0
2012-06-21,40.748,40.748,40.127,40.243,6710,0
2012-06-22,40.211,40.618,40.058,40.618,20102,0
2012-06-25,39.788,39.788,39.505,39.505,4724,0
2012-06-26,39.594,39.973,39.455,39.749,5852,0
2012-06-27,40.324,40.503,40.228,40.228,6260,0
2012-06-28,39.716,39.798,39.398,39.798,14069,0
2012-06-29,41.254,41.377,41.072,41.302,2432,0
2012-07-02,41.39,41.446,41.299,41.371,17429,0
2012-07-03,41.673,41.714,41.625,41.665,1136,0
2012-07-05,41.593,41.884,41.593,41.722,5151,0
2012-07-06,41.354,41.354,41.057,41.209,3730,0
2012-07-09,40.902,41.065,40.788,40.942,2712,0
2012-07-10,41.202,41.202,40.293,40.536,5845,0
2012-07-11,40.681,40.74,40.553,40.74,1699,0
2012-07-12,40.365,40.463,39.957,40.398,4164,0
2012-07-13,40.586,40.99,40.586,40.99,430,0
2012-07-16,41.057,41.131,40.77,41.04,48872,0
2012-07-17,41.534,41.665,41.162,41.665,22290,0
2012-07-18,41.924,42.15,41.8,42.065,3044,0
2012-07-19,42.38,42.768,42.138,42.64,12958,0
2012-07-20,42.475,42.475,42.024,42.03,7475,0
2012-07-23,41.057,41.511,40.706,41.511,12778,0
2012-07-24,41.479,41.479,40.664,40.97,1732,0
2012-07-25,41.738,41.753,41.192,41.753,3133,0
2012-07-26,42.558,42.613,42.214,42.38,2776,0
2012-07-27,42.81,43.492,42.81,43.387,7902,0
2012-07-30,43.29,43.526,43.29,43.492,8030,0
2012-07-31,43.324,43.418,43.042,43.291,5351,0
2012-08-01,43.397,43.631,43.136,43.241,6958,0
2012-08-02,43.136,43.136,42.55,42.768,6813,0
2012-08-03,43.45,44.037,43.45,43.826,18490,0
2012-08-06,43.8,43.946,43.647,43.899,38986,0
2012-08-07,44.069,44.175,43.882,44.047,12036,0
2012-08-08,43.995,44.321,43.916,43.974,22092,0
2012-08-09,43.955,44.013,43.867,43.939,7503,0
2012-08-10,43.336,43.809,43.336,43.736,15543,0
2012-08-13,43.273,43.442,43.103,43.29,5784,0
2012-08-14,43.353,43.484,43.259,43.273,15998,0
2012-08-15,43.413,43.654,43.371,43.442,20314,0
2012-08-16,43.695,44.343,43.695,44.112,8622,0
2012-08-17,44.167,44.167,43.932,43.99,11044,0
2012-08-20,44.175,44.564,44.175,44.321,7081,0
2012-08-21,44.786,45.03,44.59,44.664,19282,0
2012-08-22,44.343,44.703,44.336,44.695,10674,0
2012-08-23,44.387,44.387,43.873,43.955,26752,0
2012-08-24,43.662,44.161,43.654,44.047,7565,0
2012-08-27,43.873,44.02,43.713,43.713,3525,0
2012-08-28,44.182,44.182,44.028,44.142,4011,0
2012-08-29,44.094,44.161,43.89,43.916,8080,0
2012-08-30,43.654,43.695,43.202,43.273,3588,0
2012-08-31,43.566,43.914,43.34,43.748,4882,0
2012-09-04,42.878,42.979,42.679,42.878,16720,0
2012-09-05,42.803,42.901,42.679,42.712,4327,0
2012-09-06,43.392,44.145,43.392,43.945,4085,0
2012-09-07,44.02,44.387,44.02,44.387,4125,0
2012-09-10,43.932,44.086,43.64,43.64,4009,0
2012-09-11,44.343,44.46,44.273,44.273,2018,0
2012-09-12,44.5,44.508,44.361,44.452,1110,0
2012-09-13,44.12,45.451,44.12,45.157,23440,0
2012-09-14,45.263,45.611,45.263,45.296,9636,0
2012-09-17,44.858,44.858,44.452,44.541,4187,0
2012-09-18,44.387,44.467,44.335,44.351,2036,0
2012-09-19,44.61,44.9,44.534,44.866,8388,0
2012-09-20,44.071,44.51,44.071,44.493,2184,0
2012-09-21,44.793,44.793,44.485,44.518,30008,0
2012-09-24,43.88,44.319,43.84,44.096,9181,0
2012-09-25,44.36,44.403,43.605,43.605,4258,0
2012-09-26,43.541,43.541,43.233,43.491,4515,0
2012-09-27,43.864,44.351,43.864,44.271,5941,0
2012-09-28,43.924,43.974,43.602,43.602,9909,0
2012-10-01,44.285,44.551,44.105,44.238,4088,0
2012-10-02,44.279,44.295,44.048,44.048,2734,0
2012-10-03,44.063,44.179,43.924,43.938,25704,0
2012-10-04,44.164,44.351,44.164,44.327,1569,0
2012-10-05,44.685,44.785,44.262,44.262,4501,0
2012-10-08,44.22,44.436,44.22,44.411,2583,0
2012-10-09,44.551,44.551,44.244,44.244,2446,0
2012-10-10,44.387,44.387,44.202,44.254,2412,0
2012-10-11,44.883,44.883,44.568,44.75,1920,0
2012-10-12,44.801,44.801,44.303,44.544,1713,0
2012-10-15,44.568,44.858,44.518,44.834,2344,0
2012-10-16,45.054,45.263,45.042,45.164,3670,0
2012-10-17,45.629,46.119,45.555,46.068,12493,0
2012-10-18,45.687,45.976,45.586,45.602,2797,0
2012-10-19,45.967,45.967,45.564,45.586,2777,0
2012-10-22,45.745,45.745,45.305,45.412,2446,0
2012-10-23,44.959,44.959,44.74,44.776,19570,0
2012-10-24,45.224,45.28,45.082,45.28,1861,0
2012-10-25,45.522,45.529,45.289,45.396,2695,0
2012-10-26,45.179,45.331,45.179,45.331,1674,0
2012-10-31,45.488,45.488,45.164,45.256,4740,0
2012-11-01,45.015,45.224,43.914,45.224,2969,0
2012-11-02,45.206,45.206,44.518,44.518,2436,0
2012-11-05,44.652,44.732,44.559,44.685,3592,0
2012-11-06,45.232,45.404,45.232,45.396,2352,0
2012-11-07,44.776,44.99,44.617,44.99,12116,0
2012-11-08,44.908,44.908,44.593,44.61,1240,0
2012-11-09,44.74,44.918,44.74,44.827,360,0
2012-11-12,44.932,45.197,44.932,45.064,4103,0
2012-11-13,44.858,44.999,44.858,44.999,360,0
2012-11-14,44.66,44.66,43.782,43.856,9457,0
2012-11-15,43.856,44.029,43.605,43.914,8309,0
2012-11-16,43.648,44.155,43.648,44.136,3379,0
2012-11-19,44.892,45.054,44.892,44.923,3597,0
2012-11-20,44.827,45.091,44.808,45.091,3749,0
2012-11-21,44.827,45.072,44.827,44.982,4421,0
2012-11-23,45.58,45.828,45.58,45.828,1802,0
2012-11-26,45.919,46.059,45.877,46.059,1526,0
2012-11-27,46.268,46.382,46.2,46.2,18051,0
2012-11-28,46.175,46.492,46.175,46.492,4528,0
2012-11-29,46.825,46.825,46.507,46.673,5283,0
2012-11-30,46.705,46.882,46.681,46.808,8978,0
2012-12-03,46.853,47.012,46.7,46.771,8960,0
2012-12-04,46.863,46.973,46.765,46.973,5079,0
2012-12-05,46.871,47.195,46.871,47.021,1992,0
2012-12-06,47.062,47.095,47.012,47.012,2255,0
2012-12-07,47.237,47.237,47.038,47.163,5660,0
2012-12-10,47.395,47.395,47.171,47.202,2448,0
2012-12-11,47.277,47.725,47.277,47.559,2001,0
2012-12-12,47.677,48.173,47.677,47.842,5037,0
2012-12-13,47.884,47.884,47.478,47.65,9475,0
2012-12-14,47.619,47.725,47.536,47.626,7193,0
2012-12-17,47.735,47.956,47.567,47.809,9396,0
2012-12-18,47.932,48.206,47.925,48.181,2301,0
2012-12-19,47.949,48.066,47.842,48.058,4648,0
2012-12-20,47.709,48.016,47.677,47.998,5062,0
2012-12-21,47.277,47.7,47.277,47.417,5431,0
2012-12-24,47.289,47.624,47.263,47.34,4511,0
2012-12-26,47.156,47.263,46.922,47.13,3962,0
2012-12-27,47.786,47.946,47.399,47.946,11257,0
2012-12-28,47.696,48.005,47.579,47.579,10717,0
2012-12-31,48.172,48.383,47.731,48.383,2082,0
2013-01-02,49.219,49.236,49.053,49.161,3540,0
2013-01-03,49.7,49.843,49.493,49.493,3532,0
2013-01-04,49.552,49.56,49.426,49.426,1577,0
2013-01-07,49.461,49.827,49.461,49.778,2966,0
2013-01-08,49.594,49.594,49.35,49.436,7239,0
2013-01-09,49.908,49.952,49.808,49.935,9164,0
2013-01-10,50.231,50.425,50.068,50.425,6592,0
2013-01-11,49.908,49.977,49.808,49.943,1732,0
2013-01-14,49.908,49.96,49.827,49.96,1966,0
2013-01-15,49.995,50.152,49.977,50.144,805,0
2013-01-16,50.576,50.674,50.325,50.65,2368,0
2013-01-17,50.859,51.198,50.859,51.107,9176,0
2013-01-18,50.899,50.908,50.559,50.908,7195,0
2013-01-22,51.049,51.256,50.808,51.017,74100,0
2013-01-23,51.124,51.124,50.851,50.899,5650,0
2013-01-24,50.899,51.131,50.8,50.916,7347,0
2013-01-25,51.233,51.322,51.082,51.165,5208,0
2013-01-28,51.322,51.407,51.148,51.281,11372,0
2013-01-29,51.558,51.954,51.506,51.928,3893,0
2013-01-30,51.573,51.855,51.456,51.456,2017,0
2013-01-31,51.696,51.718,51.388,51.506,2049,0
2013-02-01,51.989,51.989,51.964,51.989,2815,0
2013-02-04,51.582,51.707,51.456,51.522,22905,0
2013-02-05,51.332,51.806,51.332,51.731,2219,0
2013-02-06,51.241,51.606,51.19,51.582,11992,0
2013-02-07,51.397,51.491,51.233,51.332,3727,0
2013-02-08,51.936,52.147,51.936,52.047,5947,0
2013-02-11,51.855,51.954,51.855,51.923,50599,0
2013-02-12,52.154,52.488,52.154,52.347,5705,0
2013-02-13,52.664,52.955,52.664,52.813,2700,0
2013-02-14,52.88,53.155,52.88,53.155,3305,0
2013-02-15,53.228,53.236,53.118,53.118,2769,0
2013-02-19,53.976,54.019,53.812,54.019,6493,0
2013-02-20,53.286,53.286,52.612,52.756,8953,0
2013-02-21,52.197,52.331,51.936,52.188,8626,0
2013-02-22,52.822,53.27,52.763,53.27,6219,0
2013-02-25,53.745,53.919,53.052,53.32,4284,0
2013-02-26,53.089,53.089,52.438,52.844,6901,0
2013-02-27,52.963,53.535,52.844,53.535,5334,0
2013-02-28,53.67,53.757,53.316,53.316,3494,0
2013-03-01,53.196,53.375,53.11,53.23,1591,0
2013-03-04,53.044,53.462,52.92,53.363,10260,0
2013-03-05,54.108,54.226,53.949,54.218,16634,0
2013-03-06,54.37,54.615,54.27,54.489,2363,0
2013-03-07,54.674,54.766,54.537,54.733,3589,0
2013-03-08,54.74,54.81,54.472,54.81,7797,0
2013-03-11,54.842,55.177,54.716,55.084,12336,0
2013-03-12,55.018,55.059,54.626,54.943,6569,0
2013-03-13,54.51,54.801,54.493,54.532,2524,0
2013-03-14,54.485,54.699,54.485,54.516,3145,0
2013-03-15,55.012,55.308,55.005,55.291,2597,0
2013-03-18,54.65,54.875,54.65,54.708,1268,0
2013-03-19,54.076,54.076,53.363,53.702,12774,0
2013-03-20,53.956,54.007,53.821,53.896,4662,0
2013-03-21,53.871,54.067,53.786,53.896,5288,0
2013-03-22,54.058,54.293,54.031,54.288,5829,0
2013-03-25,54.3,54.589,53.729,53.956,2367,0
2013-03-26,54.353,54.454,54.191,54.447,7242,0
2013-03-27,54.344,54.793,54.344,54.793,4176,0
2013-03-28,54.571,54.706,54.547,54.683,4933,0
2013-04-01,54.784,54.784,54.243,54.318,12368,0
2013-04-02,54.527,54.697,54.422,54.48,16925,0
2013-04-03,54.624,54.624,53.83,54.031,19265,0
2013-04-04,53.594,53.821,53.493,53.729,10222,0
2013-04-05,52.691,53.222,52.639,53.222,9539,0
2013-04-08,53.62,53.712,53.298,53.65,5875,0
2013-04-09,54.336,54.706,54.218,54.571,3008,0
2013-04-10,55.088,55.381,55.071,55.24,13568,0
2013-04-11,55.537,55.796,55.468,55.593,23493,0
2013-04-12,55.012,55.019,54.589,54.944,9791,0
2013-04-15,53.998,53.998,52.84,53.069,7946,0
2013-04-16,53.88,54.091,53.483,54.091,49518,0
2013-04-17,53.5,53.586,53.088,53.577,3213,0
2013-04-18,53.237,53.577,52.892,53.104,8280,0
2013-04-19,53.088,53.273,52.968,53.156,2422,0
2013-04-22,53.187,53.659,53.118,53.62,5803,0
2013-04-23,54.058,54.472,54.058,54.472,15407,0
2013-04-24,54.961,55.264,54.876,55.255,3185,0
2013-04-25,55.364,55.5,55.071,55.079,14577,0
2013-04-26,54.81,54.961,54.714,54.961,4737,0
2013-04-29,55.3,55.821,55.3,55.729,5234,0
2013-04-30,55.718,55.895,55.532,55.895,5056,0
2013-05-01,55.636,55.636,54.909,54.977,3136,0
2013-05-02,54.74,55.012,54.639,54.918,50871,0
2013-05-03,55.509,56.051,55.509,56,13906,0
2013-05-06,55.24,55.519,55.129,55.519,4508,0
2013-05-07,54.936,54.944,54.674,54.892,20505,0
2013-05-08,55.475,55.679,55.425,55.636,6511,0
2013-05-09,55.739,55.754,54.961,55.028,6561,0
2013-05-10,54.793,54.953,54.665,54.892,27343,0
2013-05-13,54.884,54.884,54.58,54.749,17144,0
2013-05-14,54.438,54.868,54.438,54.597,17467,0
2013-05-15,54.031,54.151,53.913,54.073,11267,0
2013-05-16,53.415,53.633,53.222,53.222,20571,0
2013-05-17,52.916,53.104,52.63,53,12365,0
2013-05-20,53.348,53.667,53.254,53.577,6906,0
2013-05-21,52.961,53.33,52.876,53.298,4922,0
2013-05-22,52.666,52.974,51.819,51.906,16311,0
2013-05-23,51.499,51.753,50.933,51.696,52496,0
2013-05-24,50.149,50.149,49.449,49.727,39745,0
2013-05-28,50.385,50.527,50.005,50.005,9126,0
2013-05-29,50.217,50.336,50.108,50.276,6241,0
2013-05-30,50.115,50.647,50.115,50.578,4901,0
2013-05-31,49.67,49.723,49.085,49.085,16928,0
2013-06-03,49.17,49.771,49.051,49.762,11393,0
2013-06-04,49.342,49.419,48.969,49.147,47013,0
2013-06-05,48.445,48.445,47.781,47.942,12178,0
2013-06-06,47.375,48.096,47.093,48.087,24744,0
2013-06-07,47.28,47.959,47.18,47.959,9960,0
2013-06-10,47.277,47.573,47.277,47.473,13351,0
2013-06-11,46.45,47.068,46.297,47.06,12834,0
2013-06-12,47.363,47.363,46.888,46.915,13157,0
2013-06-13,47.091,47.853,47.091,47.843,5492,0
2013-06-14,47.942,48.071,47.543,47.543,10069,0
2013-06-17,48.048,48.342,47.853,48.224,11080,0
2013-06-18,47.823,48.189,47.823,47.909,5255,0
2013-06-19,48.301,48.502,47.035,47.323,5664,0
2013-06-20,45.907,45.907,44.966,44.966,12159,0
2013-06-21,45.727,45.982,45.157,45.712,24262,0
2013-06-24,45.338,45.591,44.659,45.576,10031,0
2013-06-25,46.058,46.253,45.745,46.187,5447,0
2013-06-26,46.629,46.77,46.348,46.62,9368,0
2013-06-27,47.027,47.451,47.027,47.12,4934,0
2013-06-28,46.272,46.313,45.839,46.009,4227,0
2013-07-01,45.846,45.991,45.66,45.754,892,0
2013-07-02,46.187,46.373,45.789,45.932,7595,0
2013-07-03,45.007,45.56,44.948,45.268,5372,0
2013-07-05,45.669,45.736,45.388,45.568,6849,0
2013-07-08,46.339,46.466,46.245,46.389,4251,0
2013-07-09,46.816,47.18,46.77,47.135,2828,0
2013-07-10,47.323,47.502,47.239,47.239,8887,0
2013-07-11,47.876,48.129,47.662,48.129,3078,0
2013-07-12,47.622,47.629,47.392,47.537,4215,0
2013-07-15,47.477,47.859,47.477,47.714,75922,0
2013-07-16,48.028,48.342,47.959,48.198,46773,0
2013-07-17,48.707,48.758,48.393,48.46,7762,0
2013-07-18,47.918,48.324,47.918,47.975,1663,0
2013-07-19,48.063,48.24,47.95,48.055,17508,0
2013-07-22,48.138,48.478,48.138,48.42,3809,0
2013-07-23,48.368,48.716,48.368,48.545,2088,0
2013-07-24,48.103,48.148,48.096,48.096,767,0
2013-07-25,47.696,48.047,47.696,48.047,4189,0
2013-07-26,47.95,48.308,47.781,48.308,72772,0
2013-07-29,48.111,48.111,47.942,48.071,2939,0
2013-07-30,47.416,47.416,46.915,47.29,10068,0
2013-07-31,46.72,46.855,46.698,46.839,6428,0
2013-08-01,46.825,47.297,46.825,47.297,1537,0
2013-08-02,47.018,47.306,47.018,47.297,1084,0
2013-08-05,47.035,47.172,47.009,47.06,5151,0
2013-08-06,47.23,47.341,47.23,47.315,1515,0
2013-08-07,46.313,46.398,46.313,46.398,357,0
2013-08-08,47.402,47.867,47.384,47.859,2770,0
2013-08-09,47.9,47.9,47.772,47.892,4085,0
2013-08-12,48.292,48.47,48.292,48.36,3345,0
2013-08-13,48.597,48.962,48.451,48.868,4460,0
2013-08-14,48.954,49.029,48.799,48.799,2581,0
2013-08-15,48.402,48.606,48.267,48.606,2690,0
2013-08-16,48.716,48.911,48.716,48.824,1913,0
2013-08-19,48.885,48.885,48.478,48.478,5300,0
2013-08-20,48.063,48.393,48.063,48.393,2420,0
2013-08-21,48.156,48.172,47.95,48.172,2193,0
2013-08-22,48.47,48.529,48.402,48.529,472,0
2013-08-23,48.748,48.954,48.748,48.86,8727,0
2013-08-26,48.946,48.946,48.545,48.545,3706,0
2013-08-27,47.968,48.428,47.918,47.918,7154,0
2013-08-28,47.823,47.994,47.35,47.74,8654,0
2013-08-29,47.696,47.808,47.596,47.596,1697,0
2013-08-30,47.933,47.933,47.832,47.884,1212,0
2013-09-03,49.318,49.851,49.318,49.565,4604,0
2013-09-04,49.637,50.188,49.637,50.155,984,0
2013-09-05,49.957,49.957,49.817,49.921,2119,0
2013-09-06,50.501,50.501,50.23,50.23,413,0
2013-09-09,50.719,51.066,50.668,51.066,2969,0
2013-09-10,51.872,52.019,51.646,52.019,5950,0
2013-09-11,52.035,52.348,51.839,52.348,4668,0
2013-09-12,51.937,52.035,51.643,51.813,3442,0
2013-09-13,51.909,51.909,51.638,51.901,7244,0
2013-09-16,52.408,52.545,52.169,52.169,7461,0
2013-09-17,52.571,52.762,52.564,52.727,11059,0
2013-09-18,52.252,54.108,52.252,53.657,3754,0
2013-09-19,53.632,53.701,53.244,53.244,5283,0
2013-09-20,52.935,52.985,52.77,52.794,7547,0
2013-09-23,52.935,52.935,52.621,52.685,6046,0
2013-09-24,52.485,52.736,52.468,52.468,4628,0
2013-09-25,52.539,52.685,52.425,52.675,25775,0
2013-09-26,53.16,53.16,52.736,53.053,36555,0
2013-09-27,52.778,52.899,52.778,52.899,1292,0
2013-09-30,52.564,52.564,52.417,52.459,1850,0
2013-10-01,52.58,52.727,52.58,52.58,570,0
2013-10-02,52.641,52.727,52.331,52.641,4765,0
2013-10-03,52.641,52.641,52.356,52.493,7556,0
2013-10-04,52.709,53.203,52.709,53.168,4751,0
2013-10-07,52.079,52.364,52.052,52.14,2877,0
2013-10-08,51.819,51.854,51.693,51.854,1644,0
2013-10-09,51.77,52.115,51.724,51.864,11258,0
2013-10-10,52.554,52.754,52.554,52.754,3871,0
2013-10-11,53.193,53.375,53.113,53.168,1456,0
2013-10-14,52.813,53.314,52.813,53.314,1592,0
2013-10-15,53.037,53.261,52.899,53.131,29589,0
2013-10-16,53.305,53.649,53.141,53.649,6603,0
2013-10-17,53.953,54.274,53.953,54.246,7570,0
2013-10-18,54.52,54.954,54.52,54.893,4574,0
2013-10-21,55.23,55.23,54.902,55.006,2098,0
2013-10-22,55.343,55.8,55.343,55.68,5583,0
2013-10-23,55.092,55.092,54.618,54.694,4966,0
2013-10-24,54.929,55.119,54.929,55.119,794,0
2013-10-25,55.006,55.092,54.971,54.971,2884,0
2013-10-28,54.954,55.092,54.859,55.039,3749,0
2013-10-29,54.512,54.609,54.42,54.446,2143,0
2013-10-30,54.557,54.557,53.953,53.978,1716,0
2013-10-31,54.818,54.824,54.497,54.497,6952,0
2013-11-01,54.194,54.29,54.03,54.03,3386,0
2013-11-04,54.35,54.411,54.35,54.411,518,0
2013-11-05,54.42,54.566,54.42,54.566,709,0
2013-11-06,54.746,54.746,54.643,54.643,928,0
2013-11-07,54.411,54.453,54.184,54.184,745,0
2013-11-08,53.824,54.323,53.779,54.229,12558,0
2013-11-11,53.968,53.968,53.657,53.816,28954,0
2013-11-12,53.478,53.478,52.907,53.22,4189,0
2013-11-13,52.621,52.621,52.539,52.58,1290,0
2013-11-14,52.659,53.236,52.659,53.22,6024,0
2013-11-15,53.556,53.848,53.375,53.848,3842,0
2013-11-18,54.16,54.16,53.358,53.358,7105,0
2013-11-19,53.503,53.618,53.348,53.426,3947,0
2013-11-20,52.935,52.935,52.745,52.778,3969,0
2013-11-21,51.811,52.217,51.804,52.14,3196,0
2013-11-22,51.819,52.217,51.819,52.191,1228,0
2013-11-25,52.277,52.277,52.029,52.029,5438,0
2013-11-26,51.638,51.811,51.595,51.785,6421,0
2013-11-27,51.507,51.507,51.234,51.364,4048,0
2013-11-29,50.863,51.346,50.863,51.346,1713,0
2013-12-02,50.758,50.758,50.361,50.463,5015,0
2013-12-03,50.181,50.413,50.102,50.413,5709,0
2013-12-04,49.938,50.059,49.776,49.776,7654,0
2013-12-05,49.095,49.419,48.895,49.342,13578,0
2013-12-06,49.403,49.887,49.403,49.74,3039,0
2013-12-09,49.206,49.455,49.206,49.283,4238,0
2013-12-10,49.23,49.283,49.152,49.206,18918,0
2013-12-11,49.206,49.247,48.342,48.351,30768,0
2013-12-12,47.753,47.753,47.262,47.375,4003,0
2013-12-13,47.96,48.186,47.797,48.186,6416,0
2013-12-16,48.402,48.956,48.402,48.556,9044,0
2013-12-17,48.351,48.495,48.221,48.221,4592,0
2013-12-18,48.083,48.342,47.686,48.221,3323,0
2013-12-19,48.556,49.041,48.556,48.782,6353,0
2013-12-20,49.378,49.594,49.378,49.532,1266,0
2013-12-23,50.059,50.501,50.059,50.198,11700,0
2013-12-24,50.469,50.846,50.453,50.453,2626,0
2013-12-26,50.453,50.453,50.125,50.453,5443,0
2013-12-27,50.879,50.879,50.341,50.662,19906,0
2013-12-30,50.671,50.732,50.299,50.35,6197,0
2013-12-31,50.29,50.88,50.29,50.568,4393,0
2014-01-02,50.592,50.592,50.254,50.254,2308,0
2014-01-03,50.906,51.174,50.855,50.855,5708,0
2014-01-06,50.358,50.732,50.358,50.714,10547,0
2014-01-07,50.592,50.646,50.375,50.637,9668,0
2014-01-08,50.488,50.488,50.116,50.116,1837,0
2014-01-09,50.576,50.576,50.134,50.41,10197,0
2014-01-10,50.94,50.94,50.531,50.794,1387,0
2014-01-13,51.138,51.138,50.419,50.419,4191,0
2014-01-14,49.924,50.088,49.734,49.734,13854,0
2014-01-15,49.794,50.107,49.577,49.82,6583,0
2014-01-16,49.942,49.942,49.664,49.664,4599,0
2014-01-17,49.473,49.647,49.195,49.291,3231,0
2014-01-21,49.656,49.803,49.612,49.664,4011,0
2014-01-22,49.951,49.951,49.604,49.715,2660,0
2014-01-23,48.856,48.856,48.372,48.606,4209,0
2014-01-24,48.033,48.059,47.678,47.678,3617,0
2014-01-27,48.076,48.117,47.52,47.945,24922,0
2014-01-28,47.85,48.275,47.85,48.216,1819,0
2014-01-29,47.563,48.233,47.563,48.024,6615,0
2014-01-30,48.5,48.527,48.216,48.441,3050,0
2014-01-31,48.117,48.379,48.084,48.379,1890,0
2014-02-03,48.674,48.674,47.46,47.46,2093,0
2014-02-04,48.268,48.527,47.788,48.527,4742,0
2014-02-05,47.954,48.216,47.702,48.163,2769,0
2014-02-06,49.11,49.178,49.003,49.003,9680,0
2014-02-07,49.161,49.689,49.161,49.498,3964,0
2014-02-10,49.429,49.56,49.429,49.498,1748,0
2014-02-11,50.375,50.705,50.314,50.705,5494,0
2014-02-13,50.385,50.984,50.385,50.923,2260,0
2014-02-14,51.304,51.974,51.304,51.974,2237,0
2014-02-18,51.511,51.869,51.511,51.86,4673,0
2014-02-19,51.705,51.815,51.382,51.382,5916,0
2014-02-20,51.738,52.379,51.738,52.147,2840,0
2014-02-21,51.834,52.113,51.782,51.815,1532,0
2014-02-24,52.243,52.901,52.243,52.787,3389,0
2014-02-25,52.275,52.449,52.076,52.076,2241,0
2014-02-26,52.216,52.216,52.138,52.216,1089,0
2014-02-27,51.824,52.372,51.705,52.372,7384,0
2014-02-28,52.416,52.416,52.198,52.198,926,0
2014-03-03,51.618,51.922,51.52,51.651,3757,0
2014-03-04,52.379,52.493,52.251,52.493,30977,0
2014-03-05,52.971,52.971,52.815,52.885,752,0
2014-03-06,53.589,53.795,53.589,53.727,788,0
2014-03-07,53.814,54.048,53.622,53.664,3510,0
2014-03-10,53.734,53.734,53.405,53.405,583,0
2014-03-11,53.422,53.622,52.694,52.694,4947,0
2014-03-12,52.363,52.539,52.363,52.539,566,0
2014-03-13,52.676,52.676,52.379,52.529,1183,0
2014-03-14,51.774,52.006,51.6,51.887,8856,0
2014-03-17,52.171,52.171,52.171,52.171,809,0
2014-03-18,53.055,53.179,52.945,53.171,15742,0
2014-03-19,53.223,53.223,52.355,52.355,1548,0
2014-03-20,51.574,52.216,51.443,52.171,1675,0
2014-03-21,52.493,52.493,52.295,52.295,1452,0
2014-03-24,52.851,52.851,52.025,52.148,5572,0
2014-03-25,52.546,53.144,52.546,53.063,1456,0
2014-03-26,53.257,53.257,53.107,53.171,1928,0
2014-03-27,53.276,53.312,53.107,53.107,4453,0
2014-03-28,53.744,53.796,53.505,53.54,1988,0
2014-03-31,54.104,54.104,53.832,53.832,1392,0
2014-04-01,53.84,53.84,53.594,53.796,4918,0
2014-04-02,53.777,53.894,53.734,53.875,3216,0
2014-04-03,53.708,53.708,53.514,53.68,1135,0
2014-04-04,54.219,54.266,53.69,53.69,4658,0
2014-04-07,53.567,53.752,53.374,53.734,3428,0
2014-04-08,53.956,54.589,53.956,54.467,40718,0
2014-04-09,55.243,55.339,55.163,55.243,4318,0
2014-04-10,54.775,54.915,54.66,54.915,5810,0
2014-04-11,54.738,54.862,54.352,54.352,9745,0
2014-04-14,53.947,54.219,53.947,54.219,7451,0
2014-04-15,53.604,53.991,53.54,53.9,2567,0
2014-04-16,54.555,54.555,54.555,54.555,389,0
2014-04-21,54.525,54.731,54.525,54.731,544,0
2014-04-22,55.251,55.323,54.996,54.996,3886,0
2014-04-23,54.784,54.898,54.784,54.898,930,0
2014-04-24,54.862,54.862,54.748,54.748,1403,0
2014-04-25,54.378,54.756,54.378,54.625,11437,0
2014-04-28,54.775,54.898,54.378,54.898,2513,0
2014-04-29,54.642,54.679,54.334,54.525,10675,0
2014-04-30,54.589,54.589,54.589,54.589,437,0
2014-05-01,53.991,53.991,53.91,53.91,589,0
2014-05-02,54.256,54.256,53.971,54.159,2924,0
2014-05-05,54.192,54.642,54.166,54.571,7567,0
2014-05-06,54.589,54.845,54.589,54.669,3058,0
2014-05-08,54.925,55.084,54.925,55.084,2412,0
2014-05-12,54.881,55.101,54.862,55.048,2248,0
2014-05-13,55.297,55.297,55.297,55.297,574,0
2014-05-14,55.127,55.339,55.127,55.331,1476,0
2014-05-15,54.854,54.952,54.854,54.952,650,0
2014-05-16,54.898,55.224,54.784,55.182,4615,0
2014-05-19,54.343,54.352,54.086,54.352,1131,0
2014-05-20,53.4,53.558,53.215,53.356,3036,0
2014-05-21,53.488,53.823,53.488,53.815,1136,0
2014-05-22,54.078,54.174,54.078,54.174,1118,0
2014-05-23,54.192,54.192,54.149,54.192,1033,0
2014-05-27,54.388,54.525,54.246,54.525,6477,0
2014-05-28,54.511,54.511,54.352,54.378,1775,0
2014-05-29,54.756,54.968,54.669,54.96,8015,0
2014-05-30,54.679,54.703,54.642,54.695,1055,0
2014-06-02,54.44,54.811,54.44,54.811,2136,0
2014-06-03,54.219,54.219,54.166,54.219,1074,0
2014-06-04,53.777,53.832,53.621,53.832,1283,0
2014-06-05,54.211,54.211,54.211,54.211,417,0
2014-06-06,53.991,54.095,53.991,54.095,4096,0
2014-06-09,54.642,54.642,54.378,54.635,1436,0
2014-06-10,54.44,54.44,54.192,54.296,2725,0
2014-06-11,53.971,54.174,53.956,54.174,964,0
2014-06-12,53.777,54.026,53.708,53.708,3470,0
2014-06-13,53.786,53.786,53.478,53.567,1988,0
2014-06-16,53.777,53.875,53.717,53.84,1862,0
2014-06-17,53.215,53.54,53.179,53.54,4290,0
2014-06-18,53.294,53.91,53.294,53.91,4738,0
2014-06-19,54.45,54.608,54.396,54.396,1529,0
2014-06-20,53.92,54.315,53.92,54.284,1166,0
2014-06-23,54.658,54.658,54.411,54.649,1098,0
2014-06-24,54.099,54.28,53.747,53.747,2559,0
2014-06-25,53.747,54.224,53.747,54.073,2066,0
2014-06-26,54.514,54.514,54.514,54.514,802,0
2014-06-27,54.8,54.924,54.658,54.658,3277,0
2014-06-30,54.003,54.522,54.003,54.522,2798,0
2014-07-01,54.577,54.844,54.577,54.844,751,0
2014-07-02,54.959,55.198,54.959,55.198,1694,0
2014-07-03,55.145,55.145,55.145,55.145,1026,0
2014-07-07,55.314,55.418,55.1,55.418,10157,0
2014-07-08,55.349,55.41,55.145,55.259,4747,0
2014-07-09,54.605,55.216,54.605,55.216,6469,0
2014-07-10,54.127,54.763,54.127,54.763,1489,0
2014-07-11,54.844,55.216,54.844,54.995,1721,0
2014-07-14,55.358,55.364,55.189,55.323,2325,0
2014-07-15,54.886,55.198,54.886,54.942,1645,0
2014-07-16,55.005,55.401,55.005,55.401,7358,0
2014-07-17,55.259,55.331,55.243,55.331,2661,0
2014-07-18,55.729,55.747,55.606,55.712,4049,0
2014-07-21,55.331,55.755,55.323,55.755,9063,0
2014-07-23,56.128,56.427,56.128,56.427,596,0
2014-07-24,56.472,56.472,56.049,56.049,3860,0
2014-07-25,56.128,56.128,55.729,55.95,12852,0
2014-07-28,55.772,55.905,55.772,55.905,1332,0
2014-07-29,55.915,55.959,55.915,55.959,738,0
2014-07-30,56.207,56.339,55.747,56.339,2704,0
2014-07-31,55.668,55.668,55.189,55.268,6210,0
2014-08-01,54.886,55.02,54.595,54.693,6243,0
2014-08-04,54.763,55.013,54.763,55.013,2350,0
2014-08-05,54.773,54.773,54.685,54.685,1749,0
2014-08-06,54.49,55.075,54.49,55.075,1126,0
2014-08-07,54.658,54.658,54.178,54.348,1275,0
2014-08-08,54.003,54.288,53.951,54.178,5344,0
2014-08-11,54.27,54.339,54.187,54.339,1034,0
2014-08-12,54.463,54.693,54.463,54.542,2417,0
2014-08-13,54.967,54.967,54.933,54.933,729,0
2014-08-15,55.02,55.154,54.879,55.154,1650,0
2014-08-18,55.606,55.808,55.586,55.586,1564,0
2014-08-19,56.421,56.421,56.181,56.348,2357,0
2014-08-20,56.435,56.846,56.304,56.675,12337,0
2014-08-21,56.48,56.613,56.259,56.339,3058,0
2014-08-22,56.384,56.384,56.242,56.242,1280,0
2014-08-25,56.596,56.604,56.357,56.357,29694,0
2014-08-26,56.57,56.846,56.543,56.613,19662,0
2014-08-27,56.952,56.952,56.632,56.722,26185,0
2014-08-28,56.613,56.704,56.472,56.632,20265,0
2014-08-29,56.817,56.826,56.48,56.704,7231,0
2014-09-02,56.667,56.748,56.48,56.499,13931,0
2014-09-03,56.826,57.279,56.826,56.942,20418,0
2014-09-04,57.162,57.385,56.817,56.817,11765,0
2014-09-05,56.588,56.694,56.366,56.694,5946,0
2014-09-08,56.242,56.435,55.72,55.855,16986,0
2014-09-09,55.684,55.739,55.472,55.526,5291,0
2014-09-10,54.879,55.305,54.87,55.216,8810,0
2014-09-11,54.216,54.773,54.216,54.577,12099,0
2014-09-12,54.057,54.118,53.835,53.835,8324,0
2014-09-15,53.606,53.606,53.313,53.579,6440,0
2014-09-16,54.057,54.057,53.826,54.011,2534,0
2014-09-17,53.321,53.321,52.41,52.462,51626,0
2014-09-18,53.093,53.187,53.038,53.179,1753,0
2014-09-19,53.021,53.021,52.48,52.604,6173,0
2014-09-22,51.826,51.871,51.549,51.654,6948,0
2014-09-23,51.8,51.989,51.8,51.881,6558,0
2014-09-24,52.096,52.403,52.096,52.403,980,0
2014-09-25,51.431,51.51,50.847,50.847,16314,0
2014-09-26,50.81,50.882,50.568,50.774,5365,0
2014-09-29,49.975,50.324,49.721,50.027,3212,0
2014-09-30,50.019,50.324,50.019,50.207,2138,0
2014-10-01,50.315,50.315,50.164,50.207,2215,0
2014-10-02,50.279,50.675,49.875,50.458,3223,0
2014-10-03,50.261,50.299,50.002,50.299,5166,0
2014-10-06,50.594,50.594,50.315,50.594,89406,0
2014-10-07,50.496,50.496,50.019,50.019,3129,0
2014-10-08,49.965,51,49.919,51,2593,0
2014-10-09,50.369,50.369,49.946,49.956,5617,0
2014-10-10,48.921,48.921,48.452,48.481,11850,0
2014-10-13,48.992,49.144,48.913,48.975,3148,0
2014-10-14,49.191,49.505,49.046,49.154,6311,0
2014-10-15,49.37,49.453,48.876,49.388,3680,0
2014-10-16,49.453,50.064,49.408,49.875,6437,0
2014-10-17,50.252,50.369,50.199,50.232,10435,0
2014-10-20,49.984,50.739,49.984,50.639,1834,0
2014-10-21,51.107,51.268,50.856,51.268,1573,0
2014-10-22,51.412,51.412,51.053,51.215,2780,0
2014-10-23,51.295,51.457,51.268,51.36,4160,0
2014-10-24,51.901,51.971,51.836,51.853,857,0
2014-10-27,51.684,51.961,51.684,51.881,4638,0
2014-10-28,52.275,52.716,52.232,52.716,4769,0
2014-10-29,52.699,52.771,51.853,51.923,7386,0
2014-10-30,52.403,52.403,52.285,52.375,1720,0
2014-10-31,52.888,52.923,52.788,52.897,1839,0
2014-11-03,52.375,52.375,51.931,51.989,1469,0
2014-11-05,51.493,51.637,51.268,51.637,1363,0
2014-11-07,51.539,52.068,51.539,52.068,3766,0
2014-11-10,52.141,52.141,52.034,52.034,1033,0
2014-11-11,52.059,52.259,52.059,52.141,8970,0
2014-11-12,51.826,52.034,51.645,51.826,3737,0
2014-11-13,51.862,51.862,51.629,51.645,2760,0
2014-11-14,51.431,52.168,51.431,52.168,1047,0
2014-11-17,51.654,51.727,51.611,51.71,1891,0
2014-11-18,51.637,51.717,51.566,51.717,3091,0
2014-11-19,50.648,50.648,50.199,50.369,3080,0
2014-11-20,49.703,50.054,49.703,50.054,3581,0
2014-11-21,50.515,50.611,50.332,50.342,5902,0
2014-11-24,50.387,50.387,50.082,50.189,1397,0
2014-11-25,49.749,49.749,49.642,49.642,3969,0
2014-11-26,49.777,50.261,49.777,50.261,2369,0
2014-11-28,49.254,49.31,49.254,49.29,2464,0
2014-12-01,47.869,48.022,47.545,48.022,4510,0
2014-12-02,47.796,47.985,47.759,47.869,4230,0
2014-12-03,48.202,48.516,48.202,48.374,6440,0
2014-12-04,48.472,48.622,48.419,48.462,3242,0
2014-12-05,48.031,48.22,48.004,48.004,3498,0
2014-12-08,48.166,48.22,47.68,47.851,5116,0
2014-12-09,47.104,47.104,46.591,47.051,3005,0
2014-12-10,46.629,46.834,46.177,46.367,5405,0
2014-12-11,46.177,46.448,46.051,46.088,11972,0
2014-12-12,45.775,45.881,45.727,45.881,3611,0
2014-12-15,45.665,45.801,45.244,45.259,84370,0
2014-12-16,45.169,45.503,45.018,45.252,5925,0
2014-12-17,44.99,45.837,44.99,45.468,7363,0
2014-12-18,45.881,46.16,45.62,46.024,7971,0
2014-12-19,46.521,46.802,46.466,46.793,4080,0
2014-12-22,47.329,47.572,47.319,47.357,2920,0
2014-12-23,47.165,47.165,46.757,46.939,7485,0
2014-12-24,46.919,46.919,46.766,46.83,1147,0
2014-12-26,47.185,47.185,46.865,46.884,2128,0
2014-12-29,48.036,48.236,47.909,47.934,9274,0
2014-12-30,47.546,47.572,47.402,47.572,4568,0
2014-12-31,47.474,47.493,47.083,47.146,6465,0
2015-01-02,47.31,47.31,47.21,47.21,1008,0
2015-01-05,47.237,47.237,46.658,46.729,9083,0
2015-01-06,46.632,46.802,46.322,46.422,2547,0
2015-01-07,46.339,46.658,46.186,46.457,8476,0
2015-01-08,46.685,47.175,46.685,47.146,2596,0
2015-01-09,48.009,48.055,47.519,47.627,46624,0
2015-01-12,47.048,47.156,46.991,47.029,3690,0
2015-01-13,47.175,47.409,46.802,46.9,3448,0
2015-01-14,46.676,46.676,46.248,46.513,3766,0
2015-01-15,46.695,46.695,46.695,46.695,672,0
2015-01-16,46.167,46.739,46.167,46.739,862,0
2015-01-20,46.359,46.485,45.932,46.176,15338,0
2015-01-21,46.729,46.884,46.331,46.449,3781,0
2015-01-22,46.53,46.53,46.167,46.194,4093,0
2015-01-23,46.04,46.186,45.804,45.804,21193,0
2015-01-26,45.996,46.104,45.996,45.996,806,0
2015-01-27,46.376,46.413,46.167,46.204,3899,0
2015-01-28,47.001,47.001,46.131,46.131,3012,0
2015-01-29,45.833,46.021,45.561,46.021,4932,0
2015-01-30,45.652,45.887,45.652,45.677,4878,0
2015-02-02,46.286,46.422,46.113,46.312,10860,0
2015-02-03,46.711,47.563,46.603,47.563,13130,0
2015-02-04,47.319,47.402,47.001,47.001,3373,0
2015-02-05,47.636,47.872,47.636,47.762,4469,0
2015-02-06,47.501,47.762,47.465,47.538,3298,0
2015-02-09,47.581,47.799,47.445,47.455,4210,0
2015-02-10,47.357,47.563,47.357,47.51,1676,0
2015-02-11,47.146,47.146,46.875,46.9,1526,0
2015-02-12,46.812,47.338,46.802,47.338,3023,0
2015-02-13,47.97,48.227,47.934,47.944,5893,0
2015-02-17,48.486,48.842,48.344,48.842,7766,0
2015-02-18,49.178,49.503,49.05,49.296,4887,0
2015-02-19,49.341,49.341,49.141,49.286,2202,0
2015-02-20,49.196,49.558,49.178,49.503,8128,0
2015-02-23,49.623,49.684,49.315,49.413,6675,0
2015-02-24,49.595,50.047,49.531,49.839,21639,0
2015-02-25,50.619,50.619,50.265,50.337,1836,0
2015-02-26,50.32,50.32,49.605,49.65,2959,0
2015-02-27,49.885,50.158,49.885,50.057,2537,0
2015-03-02,49.894,49.939,49.794,49.832,4300,0
2015-03-03,50.004,50.084,50.004,50.004,1103,0
2015-03-04,49.885,49.948,49.777,49.794,72132,0
2015-03-05,49.976,49.976,49.712,49.712,2537,0
2015-03-06,49.503,49.503,48.906,48.933,3309,0
2015-03-09,49.05,49.206,48.978,48.978,15551,0
2015-03-10,48.189,48.227,47.682,47.682,2317,0
2015-03-11,47.727,48.063,47.718,47.772,45108,0
2015-03-12,48.952,49.124,48.897,49.023,5736,0
2015-03-13,48.789,48.789,48.48,48.48,991,0
2015-03-16,48.822,49.042,48.751,48.851,2425,0
2015-03-17,48.697,48.697,48.435,48.543,5625,0
2015-03-18,48.426,49.995,48.426,49.822,8382,0
2015-03-19,49.269,49.278,49.023,49.196,4742,0
2015-03-20,50.219,50.9,50.219,50.9,14559,0
2015-03-23,50.909,50.909,50.265,50.637,16526,0
2015-03-24,50.89,50.927,50.692,50.737,10578,0
2015-03-25,50.392,50.392,50.148,50.156,990,0
2015-03-26,49.965,49.965,49.692,49.729,2756,0
2015-03-27,49.375,49.775,49.375,49.458,2864,0
2015-03-30,48.857,49.156,48.857,48.94,3415,0
2015-03-31,48.694,48.722,48.423,48.457,1408,0
2015-04-01,48.568,48.62,48.377,48.377,13330,0
2015-04-02,48.377,48.62,48.25,48.549,4850,0
2015-04-06,48.62,49.511,48.62,48.993,7603,0
2015-04-07,49.492,49.511,49.284,49.284,1385,0
2015-04-08,50.083,50.11,49.838,49.937,4850,0
2015-04-09,49.865,49.874,49.673,49.81,8744,0
2015-04-10,49.901,49.965,49.729,49.838,3966,0
2015-04-13,49.121,49.346,48.866,48.876,5069,0
2015-04-14,48.958,49.313,48.949,49.165,15866,0
2015-04-15,49.146,49.738,49.04,49.501,2387,0
2015-04-16,50.091,50.535,50.002,50.255,8533,0
2015-04-17,49.313,49.529,49.165,49.429,2093,0
2015-04-20,49.095,49.303,49.085,49.185,4967,0
2015-04-21,49.276,49.276,49.103,49.103,1684,0
2015-04-22,49.449,49.52,49.321,49.52,2391,0
2015-04-23,49.411,49.956,49.095,49.956,2535,0
2015-04-24,50.81,50.991,50.454,50.936,1433,0
2015-04-27,51.444,51.773,51.308,51.408,1212,0
2015-04-28,52.061,52.188,52.044,52.052,12229,0
2015-04-29,50.954,51.525,50.954,51.071,7051,0
2015-04-30,50.037,50.037,49.946,50.037,1322,0
2015-05-01,50.192,50.302,50.138,50.265,990,0
2015-05-04,50.864,50.872,50.482,50.682,4407,0
2015-05-05,50.682,50.692,50.374,50.454,29307,0
2015-05-06,50.7,50.7,49.71,49.856,23959,0
2015-05-07,49.692,49.692,49.411,49.557,6228,0
2015-05-08,49.792,49.975,49.747,49.975,1761,0
2015-05-11,49.511,49.511,49.439,49.449,1761,0
2015-05-12,50.293,50.564,49.956,50.564,2531,0
2015-05-13,51.236,51.408,51.218,51.245,1873,0
2015-05-14,51.7,51.798,51.535,51.535,2093,0
2015-05-15,51.535,51.535,51.535,51.535,131,0
2015-05-18,50.846,50.846,50.837,50.837,746,0
2015-05-19,49.657,49.865,49.657,49.682,1542,0
2015-05-20,49.603,49.603,49.511,49.511,1433,0
2015-05-21,50.055,50.346,50.045,50.192,3858,0
2015-05-22,49.965,50.138,49.847,50.138,2756,0
2015-05-26,50.374,50.374,49.81,49.81,2443,0
2015-05-27,50.175,50.336,50.083,50.091,2423,0
2015-05-28,49.529,49.594,49.156,49.594,3370,0
2015-05-29,49.648,49.874,49.648,49.738,2093,0
2015-06-01,49.203,49.865,49.203,49.321,1359,0
2015-06-02,49.203,49.467,49.203,49.467,1249,0
2015-06-03,48.786,49.355,48.786,49.03,6610,0
2015-06-04,48.522,48.522,47.533,47.64,6060,0
2015-06-05,47.333,47.577,47.296,47.577,1761,0
2015-06-08,47.577,47.669,47.559,47.559,1322,0
2015-06-09,47.352,47.606,47.352,47.505,3275,0
2015-06-10,48.103,48.568,48.103,48.531,3018,0
2015-06-11,48.857,48.857,48.857,48.857,369,0
2015-06-12,48.268,48.586,48.268,48.457,553,0
2015-06-15,48.604,48.777,48.604,48.713,772,0
2015-06-16,48.558,48.748,48.558,48.703,2644,0
2015-06-17,48.268,48.812,48.095,48.812,1212,0
2015-06-18,49.113,49.113,48.958,48.958,660,0
2015-06-19,48.731,48.857,48.731,48.731,6610,0
2015-06-22,48.855,48.855,48.764,48.764,1861,0
2015-06-23,48.764,48.764,48.764,48.764,310,0
2015-06-24,48.573,48.736,48.408,48.418,2737,0
2015-06-25,48.334,48.334,47.86,47.86,4270,0
2015-06-26,47.273,47.384,46.745,46.8,2189,0
2015-06-29,46.324,46.324,46.022,46.169,3394,0
2015-06-30,46.479,46.588,46.297,46.489,2050,0
2015-07-01,47.447,47.447,46.927,46.927,46523,0
2015-07-02,47.52,47.548,47.311,47.384,6786,0
2015-07-06,45.739,45.949,45.694,45.759,4926,0
2015-07-07,44.89,45.73,44.89,45.73,7334,0
2015-07-08,45.273,45.273,44.123,44.213,131582,0
2015-07-09,45.046,45.046,44.469,44.543,16530,0
2015-07-10,45.229,45.301,44.899,45.301,2737,0
2015-07-13,45.22,45.438,45.11,45.438,2627,0
2015-07-14,45.712,46.059,45.712,45.831,1427,0
2015-07-15,46.132,46.24,45.768,45.777,7900,0
2015-07-16,46.426,46.426,46.27,46.27,437,0
2015-07-17,45.749,45.858,45.749,45.777,3503,0
2015-07-20,45.932,46.069,45.932,46.069,984,0
2015-07-21,46.142,46.142,46.096,46.096,548,0
2015-07-22,45.264,45.273,45.11,45.191,2409,0
2015-07-23,45.018,45.018,44.88,44.88,548,0
2015-07-24,44.305,44.305,44.086,44.086,984,0
2015-07-27,44.314,44.608,44.314,44.608,984,0
2015-07-28,44.753,44.965,44.753,44.965,1314,0
2015-07-29,45.126,45.21,45.126,45.173,1095,0
2015-07-30,45.428,45.631,45.282,45.291,5146,0
2015-07-31,45.649,45.923,45.502,45.502,1314,0
2015-08-03,45.419,45.419,45.419,45.419,284,0
2015-08-04,45.913,46.215,45.848,45.848,1095,0
2015-08-05,45.831,45.831,45.703,45.768,2845,0
2015-08-06,44.551,44.753,44.551,44.633,6340,0
2015-08-07,44.012,44.414,43.939,44.314,2189,0
2015-08-10,44.397,44.936,44.397,44.936,656,0
2015-08-11,43.464,43.464,43.383,43.383,2198,0
2015-08-12,43.209,43.265,43.072,43.072,984,0
2015-08-13,43,43.162,43,43.099,877,0
2015-08-14,43.081,43.483,43.081,43.473,7664,0
2015-08-17,43.411,43.411,43.365,43.365,1861,0
2015-08-18,43.099,43.265,43.099,43.265,1205,0
2015-08-19,43.256,43.85,43.153,43.583,2955,0
2015-08-20,42.662,42.769,42.212,42.452,5803,0
2015-08-21,41.903,41.903,41.309,41.309,4709,0
2015-08-24,40.954,40.954,36.997,38.002,8920,0
2015-08-25,38.742,41.382,38.742,40.469,6130,0
2015-08-26,40.669,41.108,40.305,40.879,1861,0
2015-08-27,41.701,41.701,41.701,41.701,984,0
2015-08-28,41.09,41.518,41.09,41.382,2409,0
2015-08-31,40.735,40.916,40.598,40.797,1861,0
2015-09-01,39.271,39.271,38.668,38.668,766,0
2015-09-02,39.381,39.591,39.088,39.591,1533,0
2015-09-03,39.528,39.528,39.136,39.356,2300,0
2015-09-04,38.504,38.504,38.249,38.496,1971,0
2015-09-08,39.71,39.71,39.318,39.675,1971,0
2015-09-09,40.322,40.322,39.372,39.372,2955,0
2015-09-10,39.381,39.994,39.381,39.638,5822,0
2015-09-11,39.39,39.71,39.336,39.692,5474,0
2015-09-14,39.877,39.877,39.877,39.877,218,0
2015-09-15,39.601,39.956,39.601,39.956,4270,0
2015-09-16,40.788,40.788,40.788,40.788,330,0
2015-09-17,40.469,41.199,40.469,41.199,1019,0
2015-09-18,41.199,41.199,41.199,41.199,112,0
2015-09-21,41.199,41.199,41.199,41.199,110,0
2015-09-22,39.178,39.308,39.123,39.308,755,0
2015-09-23,39.224,39.224,38.706,38.742,38823,0
2015-09-24,38.835,39.224,38.779,39.215,145042,0
2015-09-25,39.548,39.548,39.002,39.002,10890,0
2015-09-28,39.048,39.104,38.604,38.631,4592,0
2015-09-29,37.888,38.205,37.749,37.759,10137,0
2015-09-30,38.742,38.852,38.613,38.852,2588,0
2015-10-01,39.02,39.41,39.02,39.41,1942,0
2015-10-02,39.188,39.503,39.188,39.494,1510,0
2015-10-05,40.903,40.995,40.903,40.921,945,0
2015-10-06,41.162,41.162,41.042,41.078,6793,0
2015-10-07,41.849,42.147,41.849,42.051,2159,0
2015-10-08,42.137,42.765,42.033,42.739,4854,0
2015-10-09,43.379,43.508,43.045,43.119,1834,0
2015-10-12,43.259,43.407,43.259,43.323,1341,0
2015-10-13,42.359,42.359,41.83,41.83,3558,0
2015-10-14,42.247,42.413,42.173,42.183,1294,0
2015-10-15,43.129,43.351,43.129,43.146,1834,0
2015-10-16,43.119,43.155,43.025,43.146,9273,0
2015-10-19,42.331,42.608,42.331,42.413,970,0
2015-10-20,42.265,42.368,42.218,42.218,863,0
2015-10-21,42.349,42.563,42.173,42.378,3558,0
2015-10-22,42.536,43.072,42.536,43.072,2696,0
2015-10-23,43.184,43.61,43.184,43.555,2048,0
2015-10-26,43.351,43.351,43.164,43.164,970,0
2015-10-27,42.887,42.981,42.636,42.636,1618,0
2015-10-28,42.394,42.394,41.988,42.218,1942,0
2015-10-29,41.505,41.505,41.181,41.181,1510,0
2015-10-30,41.709,41.876,41.709,41.876,755,0
2015-11-02,41.542,41.542,41.513,41.513,696,0
2015-11-03,41.885,42.497,41.885,42.497,1402,0
2015-11-04,42.202,42.202,41.904,41.904,1155,0
2015-11-05,41.579,41.579,41.57,41.57,431,0
2015-11-06,41.078,41.209,40.977,41.209,1724,0
2015-11-09,40.569,40.569,40.104,40.345,1533,0
2015-11-10,39.91,40.337,39.901,40.199,3451,0
2015-11-11,40.884,40.884,40.598,40.598,431,0
2015-11-12,40.718,40.718,40.616,40.616,863,0
2015-11-13,40.104,40.104,39.884,39.884,431,0
2015-11-16,39.789,39.956,39.789,39.956,646,0
2015-11-17,40.402,40.857,40.402,40.857,2264,0
2015-11-18,41.013,41.117,41.013,41.117,646,0
2015-11-19,42.322,42.322,42.322,42.322,215,0
2015-11-20,42.887,42.897,42.477,42.527,6362,0
2015-11-23,42.284,42.507,42.173,42.173,1510,0
2015-11-24,42.08,42.6,42.061,42.387,2588,0
2015-11-25,42.209,42.209,42.026,42.026,970,0
2015-11-27,41.885,41.885,41.885,41.885,431,0
2015-11-30,41.885,42.098,41.885,42.098,1294,0
2015-12-01,42.553,42.961,42.553,42.905,3930,0
2015-12-02,42.553,42.6,42.127,42.137,1172,0
2015-12-03,41.894,41.894,41.755,41.803,1392,0
2015-12-04,42.051,42.368,41.794,42.34,755,0
2015-12-07,41.497,41.497,41.07,41.088,2372,0
2015-12-08,40.412,40.431,40.412,40.431,663,0
2015-12-09,40.337,40.782,39.875,39.901,7117,0
2015-12-10,40.132,40.309,40.132,40.309,1187,0
2015-12-11,39.41,39.595,39.363,39.363,14667,0
2015-12-14,39.076,39.224,38.872,38.872,2966,0
2015-12-15,39.234,39.234,38.911,39.057,2913,0
2015-12-16,39.67,39.956,39.429,39.956,863,0
2015-12-17,39.763,39.763,39.494,39.494,1510,0
2015-12-18,39.781,39.939,39.651,39.651,646,0
2015-12-21,39.836,40.061,39.836,39.966,3962,0
2015-12-22,40.34,40.34,40.181,40.321,1933,0
2015-12-23,40.537,41.236,40.537,41.236,11993,0
2015-12-24,41.356,41.667,41.116,41.116,2904,0
2015-12-28,41.236,41.236,40.731,40.854,3337,0
2015-12-29,42.115,42.339,42.077,42.11,2307,0
2015-12-30,42.18,42.45,42.18,42.442,5054,0
2015-12-31,41.949,42.105,41.657,41.657,3403,0
2016-01-04,41.292,41.366,41.122,41.241,2396,0
2016-01-05,40.844,40.844,40.394,40.844,2923,0
2016-01-06,39.416,39.603,39.402,39.406,3318,0
2016-01-07,38.267,38.267,37.967,37.967,2485,0
2016-01-08,37.903,37.903,37.493,37.538,21669,0
2016-01-11,37.909,37.923,37.402,37.557,3765,0
2016-01-12,37.772,37.772,37.317,37.317,1143,0
2016-01-13,38.062,38.062,37.071,37.071,2314,0
2016-01-14,36.885,38.006,36.885,38.006,7749,0
2016-01-15,36.131,36.232,35.434,35.651,8432,0
2016-01-19,36.857,36.857,36.194,36.773,6319,0
2016-01-20,35.587,36.492,35.587,36.483,2742,0
2016-01-21,37.316,37.324,37.316,37.324,394,0
2016-01-22,38.342,38.342,38.019,38.034,4905,0
2016-01-25,37.958,37.958,37.426,37.426,733,0
2016-01-26,38.323,38.323,38.192,38.192,815,0
2016-01-27,38.192,38.192,37.893,37.893,619,0
2016-01-28,38.79,38.79,38.361,38.416,1168,0
2016-01-29,38.968,39.045,38.874,39.045,1169,0
2016-02-01,38.743,39.158,38.743,39.158,1425,0
2016-02-02,37.903,38.118,37.726,37.744,2158,0
2016-02-03,37.996,38.342,37.903,38.304,1232,0
2016-02-04,38.986,39.108,38.913,38.98,1124,0
2016-02-05,38.034,38.034,38.034,38.034,378,0
2016-02-08,37.381,37.818,37.381,37.652,4271,0
2016-02-09,37.154,37.184,37.101,37.101,755,0
2016-02-10,37.203,37.203,37.072,37.072,334,0
2016-02-11,36.982,37.118,36.755,37.109,3963,0
2016-02-12,37.397,37.397,37.397,37.397,279,0
2016-02-16,38.416,38.474,38.327,38.34,6042,0
2016-02-17,39.088,39.715,39.088,39.715,1406,0
2016-02-18,39.621,39.966,39.621,39.836,3581,0
2016-02-19,39.323,39.323,39.323,39.323,311,0
2016-02-22,40.612,40.929,40.612,40.688,693,0
2016-02-23,40.571,40.574,40.555,40.573,817,0
2016-02-25,39.845,39.845,39.845,39.845,286,0
2016-02-26,39.817,39.817,39.817,39.817,370,0
2016-02-29,39.901,39.901,39.78,39.78,1157,0
2016-03-01,40.807,40.807,40.564,40.564,1642,0
2016-03-02,41.236,41.955,41.226,41.955,4122,0
2016-03-03,42.777,42.777,42.627,42.627,1674,0
2016-03-04,43.599,43.673,43.599,43.646,1692,0
2016-03-07,43.525,44.626,43.525,44.626,2347,0
2016-03-08,43.501,43.944,43.369,43.699,2902,0
2016-03-09,44.344,44.344,44.288,44.288,463,0
2016-03-10,44.009,44.038,43.477,43.796,1829,0
2016-03-11,44.542,45.048,44.542,45.043,6627,0
2016-03-14,44.38,44.673,44.38,44.56,2868,0
2016-03-15,43.423,43.423,43.172,43.273,805,0
2016-03-16,43.104,44.337,43.104,44.337,1492,0
2016-03-17,45.457,45.457,45.457,45.457,1166,0
2016-03-18,44.84,45.41,44.84,45.41,2502,0
2016-03-21,44.697,45.117,44.697,45.089,2392,0
2016-03-22,44.613,45.385,44.613,45.377,678,0
2016-03-23,44.368,44.424,44.292,44.387,2550,0
2016-03-24,44.34,44.454,44.207,44.207,4183,0
2016-03-28,44.914,44.914,44.575,44.763,1388,0
2016-03-29,43.551,44.406,43.551,44.406,1451,0
2016-03-30,44.931,45.084,44.706,44.848,3060,0
2016-03-31,45.216,45.367,44.875,45.14,1750,0
2016-04-01,44.434,44.434,44.385,44.385,1654,0
2016-04-04,44.396,44.396,44.321,44.395,736,0
2016-04-05,43.087,43.087,42.795,43.04,968,0
2016-04-06,44.048,44.048,44.048,44.048,390,0
2016-04-07,43.36,43.559,43.161,43.238,10694,0
2016-04-08,43.897,43.897,43.379,43.379,9147,0
2016-04-11,43.78,43.943,43.78,43.83,1263,0
2016-04-12,44.555,44.555,44.552,44.552,695,0
2016-04-13,44.988,45.328,44.988,45.328,3134,0
2016-04-14,45.65,45.884,45.65,45.791,1169,0
2016-04-15,45.959,46.149,45.885,46.054,8943,0
2016-04-18,46.195,46.722,46.195,46.556,3079,0
2016-04-19,46.949,47.637,46.949,47.627,7351,0
2016-04-20,47.786,47.975,47.778,47.834,2746,0
2016-04-21,47.816,47.816,47.387,47.387,918,0
2016-04-22,46.911,46.94,46.864,46.899,1095,0
2016-04-25,46.704,46.907,46.704,46.907,2197,0
2016-04-26,46.808,46.986,46.659,46.659,6217,0
2016-04-27,45.667,45.716,45.339,45.546,1454,0
2016-04-28,45.856,46.712,45.856,45.882,3530,0
2016-04-29,46.63,46.63,46.186,46.571,1962,0
2016-05-02,46.688,46.996,46.688,46.996,1496,0
2016-05-03,46.488,46.488,45.924,46.412,4909,0
2016-05-04,45.49,45.49,45.227,45.295,1545,0
2016-05-05,45.322,45.385,45.15,45.253,4884,0
2016-05-06,45.071,45.103,44.972,45.03,1152,0
2016-05-09,45.338,45.338,45.013,45.113,1243,0
2016-05-10,45.404,45.696,45.323,45.323,3435,0
2016-05-11,45.894,46.021,45.574,45.583,2722,0
2016-05-12,45.733,45.884,45.357,45.668,13111,0
2016-05-13,45.216,45.216,45.084,45.084,7896,0
2016-05-16,45.226,45.649,45.226,45.649,1144,0
2016-05-17,45.892,45.913,45.47,45.47,2946,0
2016-05-18,45.385,45.941,45.064,45.121,6199,0
2016-05-19,44.857,44.876,44.806,44.867,3212,0
2016-05-20,45.253,45.284,45.004,45.004,763,0
2016-05-23,44.66,44.938,44.604,44.839,3119,0
2016-05-24,44.651,44.923,44.651,44.818,4044,0
2016-05-25,45.169,45.346,45.159,45.346,3509,0
2016-05-26,45.565,45.621,45.033,45.391,10041,0
2016-05-27,45.15,45.187,44.972,44.972,1208,0
2016-05-31,45.301,45.319,44.867,45.037,5460,0
2016-06-01,44.725,45.104,44.651,45.094,8168,0
2016-06-02,44.461,44.835,44.189,44.835,1124,0
2016-06-03,45.377,45.715,45.311,45.715,1801,0
2016-06-06,45.941,46.299,45.874,46.11,1969,0
2016-06-07,46.337,46.62,46.337,46.561,622,0
2016-06-08,47.071,47.071,46.534,46.78,3441,0
2016-06-09,46.129,46.167,46.129,46.129,1133,0
2016-06-10,45.382,45.382,45.382,45.382,151,0
2016-06-13,45.319,45.319,44.924,44.924,579,0
2016-06-14,44.914,44.914,44.914,44.914,284,0
2016-06-15,44.651,44.745,44.651,44.697,1170,0
2016-06-16,43.719,44.574,43.697,44.547,1527,0
2016-06-17,44.904,44.904,44.904,44.904,315,0
2016-06-20,46.347,46.45,46.081,46.157,19922,0
2016-06-21,46.383,46.423,46.042,46.042,5170,0
2016-06-22,46.506,46.64,46.119,46.138,5605,0
2016-06-23,47.229,47.645,47.229,47.645,5227,0
2016-06-24,44.81,44.81,44.81,44.81,596,0
2016-06-27,43.777,44.004,43.129,43.255,1573,0
2016-06-28,44.058,44.298,44.058,44.298,1013,0
2016-06-29,44.639,45.048,44.639,45.048,1162,0
2016-06-30,45.284,45.484,45.075,45.484,1530,0
2016-07-01,46.062,46.062,46.062,46.062,128,0
2016-07-05,45.095,45.202,44.923,45.05,8489,0
2016-07-06,45.085,45.314,45.085,45.314,583,0
2016-07-07,45.881,45.881,45.237,45.289,436,0
2016-07-11,46.764,47.037,46.707,47.037,1987,0
2016-07-12,47.569,47.884,47.523,47.698,2048,0
2016-07-13,47.967,48.099,47.427,47.655,8193,0
2016-07-14,47.939,48.328,47.939,48.074,2815,0
2016-07-15,48.157,48.157,48.044,48.044,350,0
2016-07-18,48.385,48.424,48.331,48.424,771,0
2016-07-19,47.835,47.835,47.333,47.485,1593,0
2016-07-21,47.901,48.099,47.787,47.787,2014,0
2016-07-22,47.675,47.787,47.569,47.64,1017,0
2016-07-25,48.016,48.016,48.016,48.016,206,0
2016-07-26,48.556,48.556,48.186,48.186,1056,0
2016-07-27,48.489,48.489,48.489,48.489,160,0
2016-07-28,48.545,48.545,48.545,48.545,244,0
2016-07-29,49.126,49.503,49.126,49.477,1432,0
2016-08-01,49.172,49.172,49.059,49.059,847,0
2016-08-02,48.927,48.927,48.566,48.869,844,0
2016-08-03,48.318,48.318,48.318,48.318,272,0
2016-08-04,49.021,49.021,49.021,49.021,292,0
2016-08-05,49.552,49.804,49.419,49.804,2948,0
2016-08-08,50.026,50.586,50.026,50.248,2197,0
2016-08-09,50.187,50.471,50.187,50.471,1354,0
2016-08-10,50.926,50.926,49.95,49.95,2704,0
2016-08-11,50.301,50.785,50.301,50.424,2085,0
2016-08-12,50.491,50.491,50.121,50.121,3579,0
2016-08-15,50.613,50.851,50.572,50.572,1345,0
2016-08-16,50.699,51.091,50.501,50.785,6288,0
2016-08-17,50.743,50.743,50.743,50.743,396,0
2016-08-18,50.871,50.965,50.821,50.821,618,0
2016-08-19,50.349,50.623,50.349,50.623,840,0
2016-08-22,50.491,50.491,50.491,50.491,546,0
2016-08-23,50.889,51.212,50.662,50.709,6338,0
2016-08-24,50.765,50.794,50.643,50.74,2189,0
2016-08-25,50.272,50.623,50.272,50.622,2043,0
2016-08-26,50.471,50.738,49.635,49.635,1880,0
2016-08-29,49.889,50.102,49.789,50.102,1061,0
2016-08-30,49.77,49.77,49.219,49.219,7488,0
2016-08-31,49.143,49.143,48.793,48.793,369,0
2016-09-01,49.002,49.008,49.002,49.008,429,0
2016-09-02,49.41,49.41,49.162,49.162,1144,0
2016-09-06,49.873,50.092,49.873,50.092,2212,0
2016-09-07,50.529,50.529,50.263,50.263,674,0
2016-09-08,49.751,49.837,49.56,49.56,2045,0
2016-09-09,48.827,48.827,48.415,48.415,1276,0
2016-09-12,47.995,48.206,47.892,48.206,1081,0
2016-09-13,47.257,47.257,47.031,47.229,1919,0
2016-09-14,47.608,47.608,47.295,47.295,1088,0
2016-09-15,47.408,47.667,47.408,47.667,358,0
2016-09-16,47.949,48.169,47.949,48.169,303,0
2016-09-19,48.206,48.595,48.206,48.595,1186,0
2016-09-21,48.83,49.259,48.83,49.259,730,0
2016-09-22,50.173,50.173,49.808,49.893,1728,0
2016-09-23,50.263,50.263,50.263,50.263,181,0
2016-09-26,49.649,49.812,49.581,49.629,2393,0
2016-09-27,49.773,49.936,49.773,49.832,695,0
2016-09-28,50.474,50.474,50.09,50.138,1516,0
2016-09-29,50.599,50.651,50.331,50.331,2526,0
2016-09-30,50.907,50.907,50.524,50.81,1793,0
2016-10-03,51.16,51.16,50.599,50.926,3197,0
2016-10-04,50.937,50.937,50.292,50.292,613,0
2016-10-05,50.532,50.86,50.532,50.57,2137,0
2016-10-06,50.406,50.86,50.406,50.762,1504,0
2016-10-07,50.897,50.897,50.715,50.733,804,0
2016-10-10,51.291,51.291,50.974,50.974,380,0
2016-10-11,50.332,50.406,50.226,50.226,1250,0
2016-10-12,50.374,50.374,50.374,50.374,105,0
2016-10-13,49.676,50.312,49.676,50.312,2984,0
2016-10-14,51.089,51.089,51.089,51.089,190,0
2016-10-17,50.254,50.277,50.15,50.15,722,0
2016-10-18,50.57,50.776,50.57,50.776,773,0
2016-10-19,50.57,51.149,50.57,51.123,1091,0
2016-10-20,50.868,50.868,50.868,50.868,209,0
2016-10-21,50.139,50.139,50.017,50.017,918,0
2016-10-24,50.247,50.292,50.247,50.292,405,0
2016-10-25,50.379,50.772,50.379,50.772,1102,0
2016-10-26,50.09,50.229,50.09,50.229,509,0
2016-10-28,49.265,49.427,49.043,49.131,1457,0
2016-10-31,49.295,49.295,49.295,49.295,287,0
2016-11-01,49.503,49.503,49.245,49.245,2445,0
2016-11-02,48.899,48.919,48.492,48.492,2211,0
2016-11-03,48.733,48.735,48.733,48.735,293,0
2016-11-04,48.544,48.583,48.237,48.293,515,0
2016-11-07,49.321,49.735,49.321,49.582,1056,0
2016-11-08,49.61,50.221,49.61,50.221,1761,0
2016-11-09,48.438,49.833,48.438,49.61,18550,0
2016-11-10,49.936,50.308,49.715,49.947,3067,0
2016-11-11,49.659,49.763,49.428,49.581,2597,0
2016-11-14,49.14,49.341,49.14,49.341,859,0
2016-11-15,49.225,49.404,49.225,49.4,1173,0
2016-11-16,48.649,48.687,48.607,48.607,2347,0
2016-11-17,48.668,48.841,48.447,48.447,1163,0
2016-11-18,48.246,48.293,48.237,48.284,1279,0
2016-11-21,48.447,48.649,48.447,48.547,1331,0
2016-11-22,48.995,48.995,48.995,48.995,266,0
2016-11-23,49.513,49.513,49.513,49.513,187,0
2016-11-25,50.541,50.541,50.409,50.532,1086,0
2016-11-28,50.568,50.568,50.568,50.568,2105,0
2016-11-30,49.542,49.542,49.359,49.503,5695,0
2016-12-01,49.993,50.102,49.993,50.063,833,0
2016-12-02,49.748,49.886,49.748,49.812,4626,0
2016-12-05,49.61,50.023,49.61,49.958,3198,0
2016-12-06,49.696,49.812,49.696,49.812,363,0
2016-12-07,50.357,50.357,50.357,50.357,251,0
2016-12-08,50.58,50.869,50.464,50.869,12117,0
2016-12-09,50.83,50.83,50.595,50.81,4237,0
2016-12-12,51.108,51.166,50.935,51.022,2039,0
2016-12-13,51.022,51.205,51.022,51.099,1838,0
2016-12-14,50.887,51.157,50.887,51.06,1505,0
2016-12-15,50.004,50.004,49.878,49.985,2721,0
2016-12-16,49.399,49.673,49.399,49.673,1867,0
2016-12-19,49.725,49.725,49.543,49.543,691,0
2016-12-20,49.581,49.85,49.581,49.744,1906,0
2016-12-21,49.946,49.946,49.878,49.878,699,0
2016-12-22,49.966,50.214,49.827,49.827,1709,0
2016-12-23,49.195,49.364,49.195,49.27,4752,0
2016-12-27,49.722,49.751,49.539,49.567,4414,0
2016-12-28,49.965,50.04,49.965,50.04,1156,0
2016-12-29,50.404,50.407,50.079,50.079,5832,0
2016-12-30,50.34,50.34,49.702,49.702,3393,0
2017-01-03,50.794,50.939,50.748,50.911,2395,0
2017-01-04,51.238,51.287,51.181,51.287,1008,0
2017-01-05,51.789,51.876,51.577,51.722,1908,0
2017-01-06,51.538,51.538,51.538,51.538,235,0
2017-01-09,51.663,52.081,51.663,52.081,4906,0
2017-01-10,51.848,51.918,51.626,51.751,3425,0
2017-01-11,52.157,52.62,52.157,52.459,1514,0
2017-01-12,52.688,52.777,52.688,52.777,796,0
2017-01-13,52.417,52.543,52.417,52.543,918,0
2017-01-17,52.592,52.736,52.592,52.736,457,0
2017-01-18,52.388,52.697,52.253,52.253,1081,0
2017-01-19,52.456,52.466,52.456,52.456,782,0
2017-01-20,52.495,52.495,52.183,52.282,1156,0
2017-01-23,52.041,52.118,51.99,51.992,1248,0
2017-01-24,52.586,52.833,52.536,52.833,5182,0
2017-01-25,52.872,53.122,52.872,53.122,7107,0
2017-01-26,52.862,53.026,52.862,52.959,2706,0
2017-01-27,52.929,52.949,52.852,52.852,658,0
2017-01-30,52.359,52.409,52.147,52.331,2895,0
2017-01-31,52.224,52.514,52.157,52.302,3468,0
2017-02-01,52.572,52.572,52.331,52.331,6690,0
2017-02-02,53.054,53.345,53.054,53.112,1452,0
2017-02-03,53.247,53.247,53.036,53.166,1466,0
2017-02-06,52.388,52.408,52.147,52.408,2560,0
2017-02-07,52.388,52.543,52.282,52.361,1390,0
2017-02-08,52.64,52.885,52.64,52.799,2104,0
2017-02-09,53.007,53.137,52.949,53.137,2167,0
2017-02-10,53.46,53.877,53.46,53.828,2920,0
2017-02-13,54.195,54.372,54.195,54.3,2814,0
2017-02-14,54.243,54.243,53.896,54.04,3131,0
2017-02-15,54.378,54.784,54.378,54.784,895,0
2017-02-16,54.89,54.968,54.765,54.804,6039,0
2017-02-17,54.446,54.446,54.283,54.283,1073,0
2017-02-21,54.224,54.519,54.224,54.408,4971,0
2017-02-22,54.621,54.736,54.562,54.678,1337,0
2017-02-23,55.074,55.074,54.804,54.842,2026,0
2017-02-24,53.808,53.828,53.751,53.767,1231,0
2017-02-27,53.867,53.867,53.815,53.815,1688,0
2017-02-28,53.83,53.856,53.425,53.425,2296,0
2017-03-01,53.5,54.233,53.5,54.195,1493,0
2017-03-02,53.828,54.084,53.828,53.934,994,0
2017-03-03,53.441,53.654,53.403,53.654,3029,0
2017-03-06,53.615,53.634,53.335,53.485,16961,0
2017-03-07,53.712,53.967,53.712,53.967,2221,0
2017-03-08,53.673,53.673,53.61,53.61,739,0
2017-03-09,53.446,53.485,53.446,53.485,219,0
2017-03-10,53.837,54.021,53.837,54.021,777,0
2017-03-13,54.002,54.03,53.946,53.967,3299,0
2017-03-14,53.625,53.625,53.46,53.558,1434,0
2017-03-15,54.089,55.064,54.089,55.064,1265,0
2017-03-16,54.997,55.035,54.706,54.904,2157,0
2017-03-17,54.871,55.064,54.871,55.025,1510,0
2017-03-20,54.823,55.025,54.823,54.929,15875,0
2017-03-21,54.9,55.113,54.215,54.215,3475,0
2017-03-22,53.769,53.915,53.615,53.857,2425,0
2017-03-23,53.112,54.03,53.112,54.03,2250,0
2017-03-24,54.098,54.35,54.098,54.127,2670,0
2017-03-27,54.206,54.206,53.539,53.735,3246,0
2017-03-28,53.99,54.598,53.99,54.461,1844,0
2017-03-29,54.735,55.118,54.735,55.118,804,0
2017-03-30,55.372,55.372,55.163,55.163,612,0
2017-03-31,55.716,55.716,54.921,55.118,1114,0
2017-04-03,54.666,54.666,53.922,54.381,2461,0
2017-04-04,53.99,54.067,53.676,54.067,1805,0
2017-04-05,54.461,54.666,54.255,54.255,1915,0
2017-04-06,54.049,54.333,54.049,54.156,3739,0
2017-04-07,53.726,53.912,53.696,53.823,1548,0
2017-04-10,54.058,54.134,54.058,54.134,629,0
2017-04-11,54.196,54.375,54.089,54.375,1526,0
2017-04-12,53.907,54.108,53.907,54.108,390,0
2017-04-13,53.726,53.727,53.726,53.727,450,0
2017-04-17,53.539,54.108,53.539,54.059,6772,0
2017-04-18,53.323,53.323,53.117,53.274,4327,0
2017-04-19,53.617,53.617,53.235,53.235,637,0
2017-04-20,53.411,53.853,53.411,53.431,4320,0
2017-04-21,53.47,53.597,53.442,53.559,1249,0
2017-04-24,54.275,54.275,54.088,54.088,1034,0
2017-04-25,54,54.27,54,54.27,1461,0
2017-04-26,53.853,53.863,53.52,53.855,5347,0
2017-04-27,53.626,54,53.353,53.353,1086,0
2017-04-28,54.255,54.265,54.019,54.019,833,0
2017-05-01,54.392,54.637,54.392,54.637,4508,0
2017-05-02,54.559,54.559,54.413,54.529,6188,0
2017-05-03,53.745,53.745,53.49,53.588,3373,0
2017-05-04,53.343,53.363,53.232,53.307,4174,0
2017-05-05,53.196,53.441,53.196,53.431,1158,0
2017-05-08,53.314,53.333,53.286,53.333,989,0
2017-05-09,53.206,53.245,53.137,53.235,6753,0
2017-05-10,53.686,54.01,53.686,53.872,6245,0
2017-05-11,53.784,53.784,53.784,53.784,4190,0
2017-05-12,53.637,53.637,53.402,53.583,3001,0
2017-05-16,54.088,54.09,54,54,1204,0
2017-05-17,53.304,53.421,52.99,53.015,7828,0
2017-05-18,52.966,52.966,52.966,52.966,517,0
2017-05-19,53.206,53.543,53.206,53.441,2017,0
2017-05-22,53.833,54.108,53.833,53.954,531,0
2017-05-23,54.098,54.098,53.99,54.024,2281,0
2017-05-24,54.151,54.151,54.088,54.147,868,0
2017-05-25,54.147,54.342,54.147,54.206,3172,0
2017-05-26,53.627,53.627,53.549,53.627,1090,0
2017-05-30,53.373,53.383,53.373,53.383,900,0
2017-06-01,53.226,53.231,53.176,53.231,717,0
2017-06-02,53.676,53.99,53.676,53.97,1034,0
2017-06-05,54.085,54.176,54.085,54.176,1032,0
2017-06-06,53.529,53.529,53.48,53.48,664,0
2017-06-07,53.813,53.813,53.588,53.588,6601,0
2017-06-08,53.49,53.5,53.47,53.47,1083,0
2017-06-09,53.597,53.784,53.52,53.52,2984,0
2017-06-12,53.588,53.607,53.48,53.5,1435,0
2017-06-13,54.343,54.49,54.343,54.481,929,0
2017-06-14,55.578,55.608,54.951,55.068,5149,0
2017-06-15,54.559,54.568,54.412,54.568,7887,0
2017-06-16,54.814,54.814,54.735,54.814,2537,0
2017-06-19,54.814,54.961,54.808,54.808,1622,0
2017-06-20,54.539,54.539,54.137,54.206,8063,0
2017-06-21,53.716,53.716,53.441,53.481,5340,0
2017-06-22,53.529,53.617,53.529,53.539,1249,0
2017-06-23,54.019,54.278,54.019,54.206,862,0
2017-06-26,54.497,54.604,54.27,54.27,20165,0
2017-06-27,54.23,54.398,54.171,54.24,9046,0
2017-06-28,55.078,55.463,55.078,55.463,3067,0
2017-06-29,55.63,55.65,55.127,55.295,9756,0
2017-06-30,55.206,55.265,55.098,55.265,3536,0
2017-07-03,54.812,54.812,54.497,54.501,22551,0
2017-07-05,54.881,55.029,54.733,55.009,10599,0
2017-07-06,54.566,54.582,54.408,54.411,4448,0
2017-07-07,54.28,54.423,54.26,54.423,6942,0
2017-07-10,54.329,54.575,54.329,54.575,535,0
2017-07-11,54.418,54.812,54.418,54.812,1016,0
2017-07-12,55.009,55.058,55.009,55.058,3152,0
2017-07-13,55.522,55.777,55.522,55.699,9267,0
2017-07-14,56.192,56.685,56.192,56.626,10797,0
2017-07-17,56.577,56.636,56.415,56.439,8970,0
2017-07-18,56.429,56.59,56.389,56.59,5594,0
2017-07-19,56.774,57.227,56.774,57.227,1747,0
2017-07-20,56.951,57.158,56.951,57.118,1632,0
2017-07-21,56.399,56.484,56.32,56.324,3698,0
2017-07-24,56.36,56.36,56.34,56.34,1537,0
2017-07-25,56.803,57.139,56.803,56.961,9324,0
2017-07-26,57.214,57.217,57.214,57.217,241,0
2017-07-27,57.878,57.878,57.109,57.247,2310,0
2017-07-28,56.981,56.981,56.843,56.843,771,0
2017-07-31,57.102,57.178,57.102,57.178,587,0
2017-08-01,57.608,57.651,57.608,57.651,560,0
2017-08-02,57.372,57.374,57.289,57.289,536,0
2017-08-03,57.155,57.224,56.991,56.991,1601,0
2017-08-04,57.276,57.276,57.276,57.276,439,0
2017-08-08,57.327,57.327,57.327,57.327,242,0
2017-08-09,56.744,56.927,56.744,56.927,799,0
2017-08-10,56.749,56.749,56.547,56.606,1157,0
2017-08-11,56.163,56.239,56.163,56.239,884,0
2017-08-14,56.583,56.586,56.502,56.502,1607,0
2017-08-15,56.32,56.32,56.153,56.153,976,0
2017-08-16,56.803,57.429,56.803,57.429,3490,0
2017-08-17,57.296,57.346,56.853,56.853,5696,0
2017-08-18,56.984,57.267,56.823,57.166,3169,0
2017-08-21,56.971,56.971,56.724,56.724,1655,0
2017-08-22,57.178,57.178,57.082,57.082,985,0
2017-08-23,56.547,56.695,56.517,56.655,4261,0
2017-08-24,56.843,56.843,56.695,56.734,1482,0
2017-08-25,57.001,57.152,56.994,57.152,1133,0
2017-08-29,56.882,56.882,56.715,56.757,1037,0
2017-08-30,56.508,56.508,56.366,56.366,364,0
2017-08-31,56.941,56.951,56.941,56.951,240,0
2017-09-01,56.971,57.257,56.971,57.222,1369,0
2017-09-05,56.58,56.58,56.429,56.508,1408,0
2017-09-06,56.734,57.017,56.734,57.017,4881,0
2017-09-07,57.079,57.178,57.079,57.178,940,0
2017-09-08,57.326,57.346,57.139,57.158,3687,0
2017-09-11,57.326,57.503,57.316,57.484,4437,0
2017-09-12,57.554,57.779,57.554,57.779,1817,0
2017-09-13,57.07,57.07,56.971,57.03,2122,0
2017-09-14,56.991,57.079,56.991,57.079,1069,0
2017-09-15,56.956,56.956,56.922,56.922,351,0
2017-09-18,56.991,56.991,56.646,56.734,3005,0
2017-09-19,57.296,57.306,57.129,57.306,4235,0
2017-09-20,57.375,57.445,56.724,57.089,3322,0
2017-09-21,56.212,56.212,55.975,56.035,1934,0
2017-09-22,56.567,56.695,56.451,56.451,2682,0
2017-09-25,56.331,56.448,56.331,56.34,788,0
2017-09-26,55.89,55.89,55.5501,55.76,1604,0
2017-09-27,55.43,55.56,55.3503,55.56,1051,0
2017-09-28,55.13,55.49,55.13,55.32,9501,0
2017-09-29,55.62,55.62,55.32,55.4413,1372,0
2017-10-02,55.7336,55.868,55.7336,55.868,826,0
2017-10-03,55.58,55.6,55.5741,55.6,2833,0
2017-10-04,55.37,55.49,55.37,55.479,4150,0
2017-10-05,55.1057,55.1651,55.1057,55.162,1594,0
2017-10-06,54.8699,55.0338,54.81,55.0338,1108,0
2017-10-09,55.1,55.21,55.1,55.21,1512,0
2017-10-10,55.617,55.6192,55.5386,55.5386,1285,0
2017-10-11,55.76,55.83,55.76,55.83,721,0
2017-10-12,56.22,56.55,56.22,56.55,2091,0
2017-10-13,57.34,57.34,57.34,57.34,632,0
2017-10-16,57.42,57.46,57.2601,57.2601,2499,0
2017-10-17,57.52,57.52,57.52,57.52,271,0
2017-10-18,57.33,57.385,57.24,57.33,3964,0
2017-10-19,57.51,57.63,57.51,57.616,2743,0
2017-10-20,57.69,57.763,57.59,57.67,3153,0
2017-10-23,57.85,57.85,57.42,57.42,3512,0
2017-10-24,57.54,57.54,57.54,57.54,214,0
2017-10-25,57.19,57.19,56.73,56.73,1002,0
2017-10-26,56.965,56.965,56.9104,56.9104,274,0
2017-10-27,56.68,56.9808,56.68,56.9808,1548,0
2017-10-30,57.117,57.17,57.09,57.17,1009,0
2017-10-31,57.0844,57.24,57.0844,57.24,979,0
2017-11-01,57.4,57.67,57.4,57.45,1247,0
2017-11-02,57.67,57.8267,57.67,57.8267,1193,0
2017-11-03,57.7341,57.7692,57.6,57.61,1355,0
2017-11-06,57.93,58.16,57.93,58.15,1915,0
2017-11-07,57.81,57.8892,57.72,57.72,2057,0
2017-11-08,58.05,58.1571,58.05,58.12,1510,0
2017-11-09,58.06,58.2101,58.06,58.2101,3130,0
2017-11-10,58.2,58.2192,58.0293,58.0293,2238,0