Date,Open,High,Low,Close,Volume,OpenInt
2012-09-24,45.339,45.339,45.051,45.339,15844,0
2012-09-25,45.529,45.612,44.859,44.859,6319,0
2012-09-26,44.571,44.571,44.126,44.244,6191,0
2012-09-27,45.013,45.212,44.788,45.167,7562,0
2012-09-28,45.023,45.313,45.023,45.059,3200,0
2012-10-01,45.285,45.82,45.285,45.385,2705,0
2012-10-02,45.756,45.756,45.176,45.176,2269,0
2012-10-03,45.113,45.429,45.113,45.313,3059,0
2012-10-04,45.448,45.82,45.366,45.756,23752,0
2012-10-05,46.364,46.588,46.192,46.192,23945,0
2012-10-08,45.575,45.648,45.466,45.602,15190,0
2012-10-09,45.83,45.83,45.285,45.285,6827,0
2012-10-10,45.693,45.731,45.492,45.612,17002,0
2012-10-11,46.398,46.434,46.066,46.285,61946,0
2012-10-12,46.338,46.57,46.338,46.408,19866,0
2012-10-15,46.58,46.743,46.355,46.662,40001,0
2012-10-16,47.015,47.333,47.015,47.288,18134,0
2012-10-17,47.569,48.083,47.555,47.848,202421,0
2012-10-18,48.083,48.482,48.002,48.138,49148,0
2012-10-19,48.157,48.157,47.676,47.722,22143,0
2012-10-22,48.254,48.275,47.867,47.929,11670,0
2012-10-23,47.631,47.704,47.097,47.405,9374,0
2012-10-24,48.021,48.048,47.592,47.592,7884,0
2012-10-25,47.919,47.968,47.685,47.958,45296,0
2012-10-26,47.314,47.369,47.088,47.26,10039,0
2012-10-31,47.585,47.976,47.387,47.451,12492,0
2012-11-01,48.683,49.034,48.683,48.861,12746,0
2012-11-02,49.306,49.306,48.528,48.528,8134,0
2012-11-05,48.71,48.98,48.566,48.953,27260,0
2012-11-06,48.646,49.181,48.602,49.181,13324,0
2012-11-07,48.409,48.409,47.621,48.136,15327,0
2012-11-08,47.839,48.273,47.133,47.231,43286,0
2012-11-09,47.197,47.649,47.032,47.26,29622,0
2012-11-12,47.505,47.731,47.434,47.56,7333,0
2012-11-13,46.69,46.945,46.434,46.662,31773,0
2012-11-14,46.644,46.662,45.782,45.81,28405,0
2012-11-15,45.903,46.137,45.81,46.137,14333,0
2012-11-16,46.075,46.083,45.52,45.962,2319,0
2012-11-19,46.606,47.23,46.58,46.996,41919,0
2012-11-20,46.347,46.422,46.147,46.422,70807,0
2012-11-21,46.662,46.714,46.39,46.714,165451,0
2012-11-23,47.26,47.55,47.26,47.515,21024,0
2012-11-26,47.405,47.631,47.387,47.612,20255,0
2012-11-27,47.324,47.369,46.916,46.916,60847,0
2012-11-28,46.698,47.337,46.698,47.207,46986,0
2012-11-29,47.594,47.594,47.223,47.314,37131,0
2012-11-30,47.495,47.685,47.369,47.443,7755,0
2012-12-03,47.443,47.443,47.25,47.288,6851,0
2012-12-04,47.776,47.876,47.477,47.477,6016,0
2012-12-05,48.283,48.963,48.283,48.636,82525,0
2012-12-06,48.608,48.753,48.266,48.753,5602,0
2012-12-07,48.89,49.017,48.826,48.948,9362,0
2012-12-10,49.081,49.487,49.081,49.31,11024,0
2012-12-11,49.198,49.523,49.143,49.378,14002,0
2012-12-12,49.589,49.696,49.35,49.35,21661,0
2012-12-13,49.053,49.053,48.578,48.835,9447,0
2012-12-14,49.181,49.423,49.117,49.252,13325,0
2012-12-17,49.334,49.396,49.172,49.387,21531,0
2012-12-18,49.154,49.589,48.991,49.541,7039,0
2012-12-19,49.813,49.813,49.551,49.733,41976,0
2012-12-20,49.706,50.058,49.687,50.058,5231,0
2012-12-21,49.208,49.415,49.136,49.35,14550,0
2012-12-24,49.405,49.421,49.278,49.36,4655,0
2012-12-26,49.966,50.003,49.62,49.832,11466,0
2012-12-27,49.579,49.623,49.063,49.589,11861,0
2012-12-28,49.27,49.715,49.27,49.66,8391,0
2012-12-31,49.904,50.62,49.841,50.295,15361,0
2013-01-02,51.515,51.942,51.409,51.743,59086,0
2013-01-03,51.271,51.687,51.245,51.4,23124,0
2013-01-04,51.308,51.678,51.236,51.606,4436,0
2013-01-07,51.162,51.245,51.008,51.209,10452,0
2013-01-08,50.811,50.811,50.308,50.724,26005,0
2013-01-09,51.008,51.245,51.008,51.09,6658,0
2013-01-10,51.615,51.888,51.39,51.888,9919,0
2013-01-11,50.965,51.055,50.764,51.055,10309,0
2013-01-14,51.073,51.254,50.764,50.965,12562,0
2013-01-15,50.83,50.867,50.674,50.867,19863,0
2013-01-16,50.629,50.728,50.466,50.728,5420,0
2013-01-17,50.9,51.239,50.737,51.073,5208,0
2013-01-18,51.027,51.235,50.891,51.235,2643,0
2013-01-22,51.488,51.488,51.218,51.235,6983,0
2013-01-23,51.2,51.2,50.891,50.955,8391,0
2013-01-24,50.9,51.073,50.802,50.806,12052,0
2013-01-25,50.548,50.548,49.77,50.274,31332,0
2013-01-28,50.34,50.359,50.103,50.103,13170,0
2013-01-29,50.582,51.325,50.582,51.164,4632,0
2013-01-30,51.281,51.344,51.082,51.085,2569,0
2013-01-31,50.838,51.152,50.838,50.882,6834,0
2013-02-01,51.162,51.2,50.9,51.161,13370,0
2013-02-04,50.385,50.466,49.695,49.919,6205,0
2013-02-05,50.238,50.492,50.068,50.389,6425,0
2013-02-06,49.823,50.281,49.813,50.281,10588,0
2013-02-07,49.761,49.761,49.406,49.598,7217,0
2013-02-08,50.076,50.178,50.076,50.168,2127,0
2013-02-11,50.158,50.158,49.993,50.15,2512,0
2013-02-12,50.112,50.367,49.985,50.213,12726,0
2013-02-13,50.476,50.476,50.359,50.458,3836,0
2013-02-14,50.267,50.267,50.096,50.257,2763,0
2013-02-15,50.405,50.405,50.168,50.213,1741,0
2013-02-19,49.761,49.823,49.459,49.505,15624,0
2013-02-20,49.424,49.424,49,49.008,32276,0
2013-02-21,48.636,48.636,47.958,48.397,22553,0
2013-02-22,48.273,48.39,48.273,48.311,2655,0
2013-02-25,48.735,48.735,47.867,47.867,16117,0
2013-02-26,47.639,47.935,47.443,47.867,11464,0
2013-02-27,47.867,48.558,47.867,48.506,753,0
2013-02-28,48.79,49.126,48.735,48.735,13471,0
2013-03-01,48.575,48.771,48.57,48.771,12278,0
2013-03-04,48.083,48.418,47.924,48.183,14970,0
2013-03-05,48.338,48.745,48.338,48.636,6248,0
2013-03-06,48.838,48.909,48.558,48.725,2553,0
2013-03-07,48.935,48.935,48.809,48.844,2332,0
2013-03-08,49.505,49.505,49.144,49.468,5444,0
2013-03-11,48.991,48.991,48.627,48.725,2200,0
2013-03-12,48.364,48.364,47.695,47.704,3006,0
2013-03-13,47.306,47.324,47.088,47.115,10268,0
2013-03-14,47.477,47.731,47.477,47.714,2359,0
2013-03-15,46.97,47.249,46.87,47.06,7690,0
2013-03-18,46.382,46.733,46.382,46.526,5523,0
2013-03-19,46.551,46.556,46.099,46.364,19058,0
2013-03-20,47.169,47.324,46.925,47.187,2867,0
2013-03-21,47.015,47.015,46.615,46.672,861,0
2013-03-22,47.133,47.133,47.097,47.097,914,0
2013-03-25,47.187,47.197,46.734,46.954,7364,0
2013-03-26,47.031,47.277,47.031,47.277,830,0
2013-03-27,47.23,47.23,47.015,47.223,2785,0
2013-03-28,46.816,47.243,46.816,47.243,11735,0
2013-04-01,46.734,46.734,46.734,46.734,443,0
2013-04-02,46.736,46.736,46.734,46.734,1915,0
2013-04-03,46.274,46.274,45.947,45.947,596,0
2013-04-04,46.282,46.282,45.773,46.058,6138,0
2013-04-05,44.624,45.421,44.624,45.421,8347,0
2013-04-08,45.448,45.547,45.448,45.547,415,0
2013-04-09,45.962,46.501,45.956,46.501,496,0
2013-04-10,47.032,47.032,46.707,46.707,4996,0
2013-04-11,46.644,46.652,46.518,46.596,3700,0
2013-04-12,45.845,46.111,45.838,46.111,2024,0
2013-04-15,45.22,45.22,44.722,44.722,17720,0
2013-04-16,45.032,45.041,44.86,44.86,1798,0
2013-04-17,44.387,44.387,44.117,44.234,2319,0
2013-04-18,44.462,44.632,44.399,44.525,2134,0
2013-04-19,45.141,45.222,45.131,45.176,2660,0
2013-04-23,45.285,45.721,45.285,45.656,33745,0
2013-04-24,45.82,46.237,45.656,46.237,6093,0
2013-04-25,46.282,46.632,46.282,46.587,6499,0
2013-04-26,46.228,46.374,45.991,46.109,2700,0
2013-04-29,46.037,46.402,46.037,46.355,3113,0
2013-04-30,46.418,46.7,46.418,46.672,933,0
2013-05-01,46.426,46.426,46.309,46.309,985,0
2013-05-02,46.21,46.291,45.991,46.291,14701,0
2013-05-03,46.724,46.888,46.724,46.826,2595,0
2013-05-06,46.806,46.897,46.69,46.897,4980,0
2013-05-07,47.223,47.477,47.187,47.26,4533,0
2013-05-08,47.585,47.74,47.434,47.74,3971,0
2013-05-09,47.74,47.839,47.306,47.377,43443,0
2013-05-10,47.704,47.704,47.279,47.424,6658,0
2013-05-13,46.97,47.306,46.852,46.852,2377,0
2013-05-14,46.826,47.157,46.826,46.897,24709,0
2013-05-15,47.118,47.159,47.065,47.133,817,0
2013-05-16,47.14,47.14,46.988,47.005,3334,0
2013-05-17,47.097,47.36,47.097,47.314,27383,0
2013-05-20,47.612,47.612,47.415,47.577,9649,0
2013-05-21,47.333,47.714,47.333,47.621,3153,0
2013-05-22,47.467,47.467,46.734,46.798,8715,0
2013-05-23,45.939,46.282,45.566,46.264,5532,0
2013-05-24,45.962,45.962,45.731,45.912,7434,0
2013-05-28,46.551,46.551,46.551,46.551,112,0
2013-05-29,46.04,46.188,45.981,46.188,5038,0
2013-05-30,46.321,46.321,46.019,46.037,39212,0
2013-05-31,45.697,45.697,45.238,45.379,40961,0
2013-06-03,45.458,45.602,45.375,45.602,18108,0
2013-06-04,45.511,45.511,45.214,45.277,6330,0
2013-06-05,45.033,45.104,44.906,44.906,781,0
2013-06-06,44.632,44.878,44.454,44.878,2470,0
2013-06-07,44.67,44.824,44.445,44.652,11912,0
2013-06-10,44.535,44.535,44.244,44.271,2565,0
2013-06-11,43.61,43.781,43.473,43.674,5045,0
2013-06-12,43.65,43.65,43.103,43.293,11994,0
2013-06-13,43.148,43.483,43.148,43.374,5469,0
2013-06-14,43.31,43.31,42.604,42.831,17171,0
2013-06-17,43.473,43.473,43.448,43.448,1899,0
2013-06-18,43.438,43.438,43.21,43.411,6720,0
2013-06-19,42.921,43.175,42.233,42.233,5554,0
2013-06-20,41.68,41.97,40.839,40.956,20267,0
2013-06-21,41.173,41.5,40.757,41.309,21014,0
2013-06-24,40.168,40.479,39.423,40.349,12779,0
2013-06-25,40.469,40.691,40.408,40.691,3568,0
2013-06-26,41.16,41.333,41.16,41.317,30590,0
2013-06-27,41.373,41.85,41.373,41.501,31948,0
2013-06-28,41.687,42.18,41.687,42.089,7656,0
2013-07-01,42.11,42.11,41.63,41.664,5490,0
2013-07-02,41.998,42.026,41.313,41.51,8540,0
2013-07-03,40.876,41.16,40.876,41.104,17636,0
2013-07-05,41.528,41.528,40.921,40.921,1311,0
2013-07-08,41.517,41.517,41.142,41.142,2257,0
2013-07-09,41.393,41.72,41.393,41.684,6093,0
2013-07-10,41.583,41.603,41.262,41.281,2401,0
2013-07-11,42.392,42.925,42.392,42.925,1088,0
2013-07-12,42.255,42.653,42.255,42.643,1557,0
2013-07-15,42.751,43.085,42.751,43.085,4610,0
2013-07-16,42.998,43.017,42.761,42.86,9040,0
2013-07-17,43.156,43.285,42.907,43.092,2888,0
2013-07-18,42.935,43.023,42.732,42.751,870,0
2013-07-22,42.935,43.037,42.911,43.037,870,0
2013-07-23,43.882,44.386,43.801,44.25,7150,0
2013-07-24,44.25,44.25,43.662,44.064,2762,0
2013-07-25,44.038,44.526,43.955,44.526,27067,0
2013-07-26,43.817,43.817,43.817,43.817,722,0
2013-07-29,43.779,43.779,43.644,43.681,1386,0
2013-07-30,43.652,43.689,43.367,43.367,4651,0
2013-07-31,43.561,43.561,43.406,43.406,3291,0
2013-08-01,43.79,44.516,43.79,44.516,9653,0
2013-08-02,44.175,44.175,44.175,44.175,112,0
2013-08-05,43.855,43.855,43.855,43.855,157,0
2013-08-06,43.964,43.964,43.964,43.964,253,0
2013-08-07,43.414,43.606,43.348,43.406,9538,0
2013-08-08,43.57,44.288,43.396,44.288,2067,0
2013-08-12,45.223,45.583,45.223,45.343,3705,0
2013-08-13,45.924,46.043,45.924,45.943,2953,0
2013-08-14,46.246,46.319,46.106,46.198,1653,0
2013-08-15,45.906,45.906,45.434,45.628,37418,0
2013-08-16,45.784,45.966,45.784,45.966,1281,0
2013-08-19,45.429,45.446,45.412,45.412,436,0
2013-08-20,44.894,45.022,44.857,44.958,6016,0
2013-08-21,44.664,44.664,44.13,44.13,355,0
2013-08-22,44.92,45.767,44.92,45.767,1291,0
2013-08-23,45.105,45.508,45.105,45.5,30400,0
2013-08-26,45.554,45.554,45.279,45.279,794,0
2013-08-27,45.289,45.289,44.986,44.986,328,0
2013-08-28,44.563,44.885,44.563,44.691,6222,0
2013-08-29,45.114,45.142,44.701,44.701,3699,0
2013-08-30,45.114,45.114,45.114,45.114,392,0
2013-09-03,45.994,46.192,45.964,45.964,9516,0
2013-09-04,46.553,46.609,46.461,46.6,8675,0
2013-09-05,46.948,47.16,46.91,47.16,1014,0
2013-09-06,46.984,47.609,46.89,47.254,4209,0
2013-09-09,47.256,48.101,47.256,48.037,15219,0
2013-09-10,48.26,48.719,48.26,48.469,9898,0
2013-09-11,48.314,48.404,48.131,48.378,9202,0
2013-09-12,48.139,48.139,47.347,47.347,22612,0
2013-09-13,47.478,47.721,47.46,47.721,10027,0
2013-09-16,48.047,48.127,48.037,48.066,674,0
2013-09-17,47.907,47.907,47.907,47.907,1240,0
2013-09-18,47.88,48.038,47.88,48.038,7506,0
2013-09-19,48.299,48.572,48.299,48.572,652,0
2013-09-20,48.26,48.337,48.26,48.327,4921,0
2013-09-23,48.16,48.16,48.16,48.16,323,0
2013-09-24,47.749,48.15,47.721,47.721,748,0
2013-09-25,47.59,47.713,47.59,47.713,2296,0
2013-09-26,47.832,47.832,47.367,47.367,669,0
2013-09-27,47.683,47.683,47.347,47.581,4020,0
2013-09-30,46.929,46.968,46.843,46.843,2434,0
2013-10-02,47.284,47.284,47.264,47.264,213,0
2013-10-03,47.376,47.487,47.367,47.487,3431,0
2013-10-07,47.554,47.749,47.554,47.599,2679,0
2013-10-08,47.636,47.636,47.572,47.572,3859,0
2013-10-09,47.434,47.487,47.434,47.487,642,0
2013-10-10,47.955,48.355,47.955,48.327,15353,0
2013-10-11,48.374,48.42,48.374,48.42,267,0
2013-10-14,48.327,48.887,48.327,48.804,3537,0
2013-10-15,48.533,48.533,48.195,48.337,2800,0
2013-10-16,48.469,48.469,48.27,48.27,2251,0
2013-10-17,48.41,48.41,48.224,48.26,965,0
2013-10-18,48.804,48.84,48.616,48.84,2142,0
2013-10-21,48.877,48.877,48.821,48.821,2466,0
2013-10-22,49.269,49.269,49.269,49.269,213,0
2013-10-23,48.094,48.094,47.617,47.617,37943,0
2013-10-24,47.451,47.451,47.338,47.338,38372,0
2013-10-25,47.02,47.087,46.948,46.992,75029,0
2013-10-28,47.124,47.357,47.124,47.357,1180,0
2013-10-29,47.487,47.636,47.404,47.636,4288,0
2013-10-30,48.141,48.232,48.084,48.084,1180,0
2013-10-31,48.097,48.097,48.097,48.097,323,0
2013-11-01,48.504,48.504,48.168,48.168,1180,0
2013-11-04,48.542,48.562,48.533,48.533,988,0
2013-11-05,48.103,48.103,48.028,48.028,748,0
2013-11-06,48.048,48.048,48.048,48.048,213,0
2013-11-07,47.916,47.916,47.311,47.311,2679,0
2013-11-08,47.17,47.254,47.17,47.254,323,0
2013-11-11,47.424,47.568,47.386,47.537,1720,0
2013-11-12,47.367,47.367,47.367,47.367,108,0
2013-11-13,46.638,46.816,46.638,46.816,857,0
2013-11-14,47.199,47.46,47.199,47.46,1714,0
2013-11-15,48.591,49.83,48.591,49.316,5895,0
2013-11-18,50.249,50.688,50.249,50.688,8575,0
2013-11-19,50.288,50.53,50.203,50.39,13145,0
2013-11-20,50.156,50.156,49.756,49.756,5574,0
2013-11-21,50.1,50.334,50.1,50.334,2679,0
2013-11-22,50.213,50.213,50.213,50.213,213,0
2013-11-25,49.986,50.053,49.67,49.67,4717,0
2013-11-26,49.568,49.588,49.568,49.588,537,0
2013-11-27,50.091,50.742,50.091,50.632,1502,0
2013-11-29,50.538,50.603,50.538,50.603,971,0
2013-12-02,50.455,50.455,50.176,50.176,1822,0
2013-12-03,50.288,50.288,49.894,49.894,1180,0
2013-12-04,49.839,50.324,49.839,50.268,5574,0
2013-12-05,50.186,50.474,50.176,50.249,1714,0
2013-12-06,50.474,50.93,50.474,50.847,6324,0
2013-12-09,50.82,50.82,50.538,50.538,642,0
2013-12-11,49.699,49.699,49.131,49.278,31512,0
2013-12-12,49.018,49.018,48.727,48.848,3000,0
2013-12-13,48.981,48.981,48.766,48.933,2142,0
2013-12-16,49.287,49.297,49.093,49.093,26799,0
2013-12-17,48.925,48.925,48.562,48.831,857,0
2013-12-18,48.857,49.503,48.486,49.316,136018,0
2013-12-19,48.513,48.513,47.965,48.476,5895,0
2013-12-20,48.038,48.186,48.038,48.177,11041,0
2013-12-23,48.27,48.476,48.186,48.319,12862,0
2013-12-24,48.804,49.159,48.804,48.962,2137,0
2013-12-26,48.552,48.711,48.552,48.711,642,0
2013-12-27,49,49.447,48.972,49.102,101185,0
2013-12-30,48.821,49.131,48.711,49.131,61740,0
2013-12-31,48.933,49.15,48.887,48.933,1180,0
2014-01-02,48.821,48.821,48.513,48.513,458,0
2014-01-03,47.88,47.88,47.443,47.851,9580,0
2014-01-06,47.443,47.478,47.049,47.254,18544,0
2014-01-07,47.058,47.106,47.058,47.106,537,0
2014-01-08,46.948,47.234,46.948,47.16,1609,0
2014-01-09,46.657,46.657,46.219,46.369,1822,0
2014-01-10,46.89,47.189,46.89,47.16,2251,0
2014-01-13,46.741,46.89,46.553,46.553,12326,0
2014-01-14,47.199,47.199,46.489,47.039,2466,0
2014-01-15,46.89,47.077,46.788,46.91,6860,0
2014-01-16,46.677,46.677,46.528,46.6,922,0
2014-01-17,47.049,47.049,46.741,46.816,1394,0
2014-01-21,46.89,46.89,46.628,46.648,1714,0
2014-01-22,47.096,47.823,47.096,47.823,1286,0
2014-01-23,46.778,46.778,46.229,46.229,4288,0
2014-01-24,45.545,46.008,45.127,45.257,10471,0
2014-01-27,44.998,45.257,44.857,45.165,7931,0
2014-01-28,45.165,45.402,45.165,45.35,6950,0
2014-01-29,44.959,44.969,44.502,44.969,3214,0
2014-01-30,44.399,45.099,44.399,45.099,3859,0
2014-01-31,44.735,44.735,44.399,44.632,19981,0
2014-02-03,44.744,44.744,43.868,44.026,78533,0
2014-02-04,44.054,44.307,43.774,44.147,85937,0
2014-02-05,43.783,43.96,43.718,43.887,10954,0
2014-02-06,43.97,44.569,43.97,44.559,30485,0
2014-02-07,44.797,45.073,44.793,45.073,907,0
2014-02-10,44.652,44.652,44.652,44.652,223,0
2014-02-11,45.341,45.761,45.341,45.585,2923,0
2014-02-12,45.863,46.025,45.863,45.964,1131,0
2014-02-13,45.933,45.933,45.933,45.933,304,0
2014-02-14,46.192,46.192,46.192,46.192,340,0
2014-02-18,46.238,46.304,46.238,46.238,516,0
2014-02-19,46.013,46.071,46.013,46.052,2884,0
2014-02-20,46.129,46.2,46.129,46.2,481,0
2014-02-21,46.023,46.125,46.023,46.125,630,0
2014-02-24,45.65,45.854,45.566,45.678,4404,0
2014-02-25,45.109,45.166,44.895,44.94,6097,0
2014-02-26,45.509,45.588,45.509,45.588,447,0
2014-02-27,46.106,46.219,46.042,46.219,7374,0
2014-02-28,46.323,46.323,46.003,46.013,3742,0
2014-03-03,45.67,45.67,45.67,45.67,180,0
2014-03-04,46.125,46.125,46.125,46.125,251,0
2014-03-05,45.509,45.707,45.426,45.444,3503,0
2014-03-06,46.12,46.14,45.893,45.994,2337,0
2014-03-07,45.398,45.818,45.277,45.315,4208,0
2014-03-10,44.886,44.886,44.54,44.54,1311,0
2014-03-11,44.604,44.604,44.333,44.474,1609,0
2014-03-12,44.008,44.058,43.989,44.021,5821,0
2014-03-13,44.185,44.185,43.336,43.503,7363,0
2014-03-14,43.598,43.821,43.489,43.588,1867,0
2014-03-17,43.896,44.101,43.859,43.96,25324,0
2014-03-18,44.399,44.399,44.399,44.399,323,0
2014-03-19,44.26,44.502,43.859,44.138,1889,0
2014-03-20,43.756,44.129,43.756,44.129,2598,0
2014-03-21,45.018,45.267,44.959,44.959,11948,0
2014-03-24,45.061,45.061,45.053,45.053,2551,0
2014-03-25,45.536,45.536,45.449,45.449,649,0
2014-03-26,45.556,45.556,45.277,45.277,1394,0
2014-03-27,45.359,45.491,45.359,45.491,447,0
2014-03-28,46.342,46.369,46.333,46.369,859,0
2014-03-31,46.53,46.53,46.53,46.53,376,0
2014-04-01,46.739,46.739,46.739,46.739,512,0
2014-04-03,47.067,47.067,46.778,46.853,1535,0
2014-04-04,47.03,47.385,46.741,46.816,10025,0
2014-04-07,46.89,46.89,46.639,46.639,1542,0
2014-04-08,47.039,47.357,47.039,47.069,1073,0
2014-04-10,48.476,48.784,48.27,48.27,1175,0
2014-04-11,47.88,47.88,47.813,47.88,731,0
2014-04-14,48.215,48.215,48.215,48.215,266,0
2014-04-16,47.443,47.46,47.311,47.311,4521,0
2014-04-17,47.497,47.497,47.491,47.497,478,0
2014-04-23,46.591,46.591,46.378,46.48,678,0
2014-04-24,46.591,46.591,46.415,46.47,4292,0
2014-04-25,45.994,45.994,45.994,45.994,108,0
2014-04-28,45.752,45.752,45.752,45.752,376,0
2014-04-29,46.145,46.369,46.145,46.351,1845,0
2014-04-30,45.941,45.945,45.894,45.945,664,0
2014-05-01,46.36,46.36,46.36,46.36,316,0
2014-05-05,45.808,45.846,45.736,45.736,3941,0
2014-05-07,45.546,45.546,45.546,45.546,318,0
2014-05-08,45.929,45.929,45.929,45.929,204,0
2014-05-09,45.575,45.594,45.528,45.528,3114,0
2014-05-12,46.21,46.21,46.106,46.21,552,0
2014-05-13,46.323,46.545,46.323,46.545,874,0
2014-05-14,46.853,46.853,46.761,46.761,1368,0
2014-05-15,46.161,46.323,46.161,46.323,2436,0
2014-05-19,46.452,46.461,46.452,46.461,741,0
2014-05-20,46.276,46.276,46.1,46.1,580,0
2014-05-21,46.572,46.703,46.562,46.562,2373,0
2014-05-22,47.077,47.077,47.058,47.058,1180,0
2014-05-23,47.065,47.065,47.065,47.065,206,0
2014-05-27,47.376,47.376,46.948,47.001,3105,0
2014-05-28,47.186,47.186,47.141,47.141,558,0
2014-06-02,47.302,47.677,47.302,47.555,2695,0
2014-06-04,47.385,47.654,47.385,47.652,2894,0
2014-06-05,47.813,47.813,47.74,47.74,3976,0
2014-06-06,47.713,47.713,47.713,47.713,213,0
2014-06-09,47.861,47.861,47.861,47.861,108,0
2014-06-10,48.469,48.469,48.177,48.232,1073,0
2014-06-11,48.02,48.02,47.898,47.898,753,0
2014-06-12,48.164,48.164,47.866,47.889,1287,0
2014-06-13,48.495,48.495,48.495,48.495,395,0
2014-06-16,48.429,48.429,48.224,48.224,1671,0
2014-06-17,48.05,48.077,48.05,48.077,236,0
2014-06-18,48.349,48.349,48.349,48.349,384,0
2014-06-23,48.434,48.434,47.693,47.855,972,0
2014-06-24,47.862,47.977,47.862,47.867,1499,0
2014-06-25,47.796,47.894,47.796,47.894,287,0
2014-06-26,48.473,48.641,48.473,48.641,2316,0
2014-06-27,48.45,48.45,48.45,48.45,546,0
2014-07-01,48.558,48.94,48.558,48.94,4080,0
2014-07-02,49.429,49.532,49.429,49.532,1066,0
2014-07-03,49.739,49.786,49.739,49.786,326,0
2014-07-07,49.88,49.88,49.88,49.88,527,0
2014-07-08,49.787,49.787,49.655,49.655,932,0
2014-07-09,49.608,49.608,49.392,49.561,3055,0
2014-07-10,48.895,49.087,48.895,49.087,1551,0
2014-07-11,49.759,49.759,49.702,49.739,724,0
2014-07-14,50.209,50.369,50.209,50.369,676,0
2014-07-15,50.369,50.555,50.351,50.555,4379,0
2014-07-16,50.677,50.97,50.677,50.81,6308,0
2014-07-17,50.602,50.602,50.602,50.602,521,0
2014-07-18,50.499,50.677,50.498,50.528,2292,0
2014-07-21,50.142,50.191,49.907,50.191,779,0
2014-07-22,50.716,51.214,50.716,51.108,9039,0
2014-07-23,51.268,51.354,51.268,51.307,2244,0
2014-07-24,51.448,51.843,51.448,51.579,20595,0
2014-07-25,51.626,51.814,51.589,51.636,7915,0
2014-07-28,51.861,52.019,51.646,52.019,1737,0
2014-07-29,52.18,52.18,51.907,51.907,2952,0
2014-07-30,51.834,51.834,51.411,51.717,2075,0
2014-07-31,51.484,51.484,51.045,51.045,8335,0
2014-08-01,51.532,51.532,51.307,51.411,8888,0
2014-08-04,51.861,52.086,51.776,52.086,4837,0
2014-08-05,51.503,51.739,51.503,51.605,3066,0
2014-08-07,51.421,51.44,51.411,51.44,5234,0
2014-08-08,52.04,52.131,51.977,52.122,3216,0
2014-08-11,52.564,52.714,52.489,52.714,1760,0
2014-08-12,52.78,53.11,52.63,53.11,7346,0
2014-08-13,53.313,53.438,53.313,53.438,1772,0
2014-08-14,53.006,53.006,53.006,53.006,710,0
2014-08-15,53.036,53.036,52.788,52.788,416,0
2014-08-18,53.194,53.387,53.194,53.38,2993,0
2014-08-19,54.076,54.076,53.57,53.625,1669,0
2014-08-20,53.755,53.773,53.335,53.335,11425,0
2014-08-21,53.222,53.222,52.828,52.957,6769,0
2014-08-22,53.11,53.11,53.101,53.101,4644,0
2014-08-25,53.22,53.22,53.127,53.127,959,0
2014-08-26,53.146,53.438,53.131,53.136,1755,0
2014-08-27,52.841,52.949,52.8,52.93,2157,0
2014-08-28,52.395,52.395,52.141,52.141,3175,0
2014-08-29,52.564,52.593,52.434,52.434,3944,0
2014-09-02,53.278,53.409,53.184,53.252,3802,0
2014-09-03,54.441,54.564,54.253,54.396,2876,0
2014-09-04,54.56,54.56,54.465,54.471,1029,0
2014-09-05,54.282,54.422,54.282,54.422,5896,0
2014-09-08,54.491,54.491,54.272,54.272,5489,0
2014-09-09,54.347,54.347,54.105,54.198,5190,0
2014-09-10,53.408,53.502,53.307,53.489,4310,0
2014-09-11,53.072,53.315,53.072,53.315,1226,0
2014-09-12,53.127,53.127,52.826,52.826,935,0
2014-09-15,52.508,52.508,52.086,52.086,5169,0
2014-09-16,51.852,52.621,51.72,52.425,1002,0
2014-09-17,52.32,52.78,52.057,52.189,5444,0
2014-09-18,51.88,51.884,51.843,51.884,4641,0
2014-09-19,51.636,51.636,51.493,51.493,452,0
2014-09-22,51.14,51.226,50.73,50.747,3650,0
2014-09-23,50.411,50.449,50.411,50.43,10256,0
2014-09-24,51.357,51.678,51.207,51.66,4007,0
2014-09-25,50.809,50.809,50.751,50.761,2054,0
2014-09-26,50.921,51.064,50.921,51.064,1141,0
2014-09-29,49.899,49.899,49.653,49.682,2612,0
2014-10-01,49.264,49.264,49.264,49.264,253,0
2014-10-02,48.771,48.938,48.621,48.876,6141,0
2014-10-03,49.274,49.406,49.209,49.246,28748,0
2014-10-06,49.824,50.051,49.778,50.051,3624,0
2014-10-08,49.412,49.71,49.412,49.71,678,0
2014-10-09,50.259,50.259,49.778,49.787,461,0
2014-10-10,49.226,49.226,48.781,48.819,1988,0
2014-10-13,49.236,49.236,49.019,49.218,1583,0
2014-10-14,48.706,48.81,48.706,48.706,699,0
2014-10-15,48.299,48.299,47.788,47.919,1173,0
2014-10-16,48.707,48.707,48.033,48.707,731,0
2014-10-17,48.933,48.933,48.933,48.933,429,0
2014-10-21,48.507,48.763,48.507,48.552,1015,0
2014-10-22,48.801,48.898,48.801,48.898,332,0
2014-10-24,48.886,48.886,48.886,48.886,116,0
2014-10-27,47.873,48.225,47.873,48.225,2680,0
2014-10-28,48.594,49.128,48.594,48.886,33772,0
2014-10-29,49.506,49.506,49.274,49.368,888,0
2014-10-30,49.086,49.616,48.952,49.292,4829,0
2014-10-31,49.843,49.843,49.843,49.843,247,0
2014-11-04,50.126,50.126,50.126,50.126,551,0
2014-11-05,49.701,49.71,49.691,49.691,686,0
2014-11-07,49.416,49.416,49.218,49.246,2133,0
2014-11-11,49.558,49.558,49.558,49.558,707,0
2014-11-12,49.748,49.748,49.748,49.748,214,0
2014-11-14,50.013,50.32,50.013,50.32,1231,0
2014-11-17,49.028,49.226,49.019,49.045,1427,0
2014-11-18,48.939,48.962,48.771,48.89,3162,0
2014-11-19,48.516,48.516,48.516,48.516,350,0
2014-11-20,48.431,48.431,48.431,48.431,163,0
2014-11-21,49.729,50.194,49.729,49.948,7379,0
2014-11-24,50.1,50.1,49.958,49.986,653,0
2014-11-25,50.051,50.051,50.051,50.051,194,0
2014-11-26,50.298,50.637,50.298,50.637,633,0
2014-12-02,48.942,49.091,48.942,49.076,1117,0
2014-12-03,48.725,48.725,48.679,48.679,766,0
2014-12-04,49.529,50.023,49.529,50.023,738,0
2014-12-05,49.815,50.115,49.815,50.051,2872,0
2014-12-08,49.416,49.778,49.181,49.181,6559,0
2014-12-09,48.319,48.345,48.222,48.309,3912,0
2014-12-10,48.64,48.65,48.327,48.374,13623,0
2014-12-11,48.812,48.812,48.66,48.812,1703,0
2014-12-12,48.232,48.299,48.157,48.157,1749,0
2014-12-15,47.865,48.111,47.865,48.062,995,0
2014-12-16,47.616,48.13,47.39,48.13,1902,0
2014-12-17,47.919,48.403,47.919,48.166,425,0
2014-12-18,48.734,48.942,48.734,48.734,524,0
2014-12-19,48.962,49.173,48.799,48.953,1467,0
2014-12-23,49.334,49.353,49.334,49.353,848,0
2014-12-24,49.276,49.276,49.264,49.264,216,0
2014-12-26,50.204,50.26,50.204,50.213,2391,0
2014-12-29,50.165,50.165,49.887,50.018,769,0
2014-12-30,49.16,49.334,49.16,49.334,2510,0
2014-12-31,49.697,49.726,49.563,49.621,6695,0
2015-01-02,50.04,50.04,49.593,49.593,1728,0
2015-01-05,49.831,49.831,49.487,49.53,1634,0
2015-01-06,48.905,48.905,48.763,48.828,2274,0
2015-01-07,49.603,49.955,49.603,49.955,14631,0
2015-01-08,50.574,50.756,50.537,50.583,1847,0
2015-01-09,50.151,50.151,50.151,50.151,314,0
2015-01-12,50.066,50.136,50.019,50.136,822,0
2015-01-13,50.785,51.138,50.785,50.97,2345,0
2015-01-14,50.47,50.47,50.088,50.366,2778,0
2015-01-15,50.65,50.65,50.65,50.65,147,0
2015-01-16,49.745,49.897,49.745,49.869,854,0
2015-01-20,49.775,49.775,49.573,49.573,3060,0
2015-01-21,50.185,50.743,50.185,50.737,1153,0
2015-01-22,50.979,51.185,50.979,51.185,680,0
2015-01-23,51.341,51.341,51.234,51.277,1101,0
2015-01-26,51.138,51.243,51.138,51.243,379,0
2015-01-27,50.574,50.689,50.537,50.669,12298,0
2015-01-28,50.659,50.659,50.232,50.242,628,0
2015-01-29,50.26,50.26,50.26,50.26,104,0
2015-02-02,49.735,50.078,49.735,50.078,964,0
2015-02-03,50.213,50.403,50.213,50.403,872,0
2015-02-04,51.397,51.397,51.397,51.397,678,0
2015-02-05,50.347,50.347,50.255,50.285,1812,0
2015-02-06,49.849,49.916,49.849,49.849,840,0
2015-02-09,49.381,49.477,49.183,49.183,4088,0
2015-02-10,49.621,49.621,49.621,49.621,104,0
2015-02-11,49.764,49.764,49.764,49.764,188,0
2015-02-12,50.27,50.396,50.27,50.385,12818,0
2015-02-13,50.626,50.669,50.626,50.669,1408,0
2015-02-18,50.675,50.699,50.675,50.699,379,0
2015-02-20,50.583,50.835,50.583,50.835,1261,0
2015-02-24,50.555,51.053,50.555,51.053,628,0
2015-02-25,50.909,50.938,50.843,50.938,936,0
2015-02-26,51.337,51.337,51.337,51.337,777,0
2015-02-27,51.625,51.625,51.577,51.595,1158,0
2015-03-03,50.775,50.899,50.699,50.699,1468,0
2015-03-04,50.451,50.451,50.451,50.451,523,0
2015-03-05,50.461,50.461,50.422,50.422,4297,0
2015-03-09,50.337,50.337,50.337,50.337,104,0
2015-03-10,49.812,49.812,49.812,49.812,208,0
2015-03-11,49.249,49.249,49.249,49.249,421,0
2015-03-12,49.678,49.678,49.334,49.334,943,0
2015-03-16,49.897,49.897,49.897,49.897,1049,0
2015-03-18,50.242,50.88,50.242,50.88,1781,0
2015-03-19,50.613,50.861,50.603,50.833,1571,0
2015-03-20,50.765,50.871,50.679,50.814,1886,0
2015-03-23,50.524,50.6,50.524,50.524,2095,0
2015-03-24,50.811,50.811,50.762,50.762,3037,0
2015-03-25,50.141,50.141,50.141,50.141,208,0
2015-03-26,50.238,50.238,50.238,50.238,104,0
2015-03-27,50.762,50.762,50.762,50.762,732,0
2015-03-30,52.348,52.987,52.348,52.987,1989,0
2015-03-31,52.977,53.045,52.977,53.045,2200,0
2015-04-01,53.74,53.856,53.74,53.846,1257,0
2015-04-02,54.402,54.402,54.402,54.402,523,0
2015-04-06,54.811,55.729,54.811,55.355,3143,0
2015-04-07,55.871,55.966,55.459,55.459,2314,0
2015-04-08,59.185,59.443,58.792,59.291,52153,0
2015-04-09,60.446,60.446,60.254,60.408,1041,0
2015-04-10,60.79,61.429,60.79,61.113,1570,0
2015-04-13,61.496,62.059,61.113,61.113,2514,0
2015-04-14,60.78,60.894,60.254,60.674,6702,0
2015-04-15,60.587,60.587,59.996,60.178,2426,0
2015-04-16,60.931,61.629,60.837,61.629,2164,0
2015-04-17,59.347,59.347,56.76,59.205,2514,0
2015-04-20,58.774,59.695,58.774,59.695,1659,0
2015-04-21,60.006,60.398,60.006,60.398,1814,0
2015-04-22,60.733,61.113,60.733,61.113,359,0
2015-04-23,61.103,62.298,61.103,62.298,2722,0
2015-04-24,61.991,61.991,61.467,61.467,1152,0
2015-04-27,62.271,63.052,61.467,62.863,8586,0
2015-04-28,62.108,62.422,62.108,62.108,1467,0
2015-04-29,61.688,61.688,61.113,61.619,2408,0
2015-04-30,61.113,61.113,61.113,61.113,208,0
2015-05-01,61.679,61.679,61.679,61.679,208,0
2015-05-04,61.487,61.602,61.487,61.602,838,0
2015-05-05,60.884,60.884,59.948,59.948,1467,0
2015-05-06,58.613,58.613,58.276,58.276,4302,0
2015-05-07,57.925,57.925,57.246,57.608,1475,0
2015-05-08,59.004,59.566,58.984,59.205,1361,0
2015-05-11,59.128,59.128,59.128,59.128,208,0
2015-05-12,58.754,58.754,58.754,58.754,211,0
2015-05-13,58.604,58.604,57.963,57.973,7539,0
2015-05-14,57.866,57.916,57.866,57.906,1152,0
2015-05-15,58.594,58.832,58.393,58.832,786,0
2015-05-18,58.746,58.746,58.49,58.49,598,0
2015-05-19,59.004,59.644,59.004,59.644,1048,0
2015-05-20,57.791,58.555,57.771,58.096,1675,0
2015-05-21,57.372,57.876,57.372,57.876,208,0
2015-05-22,59.376,59.385,58.802,59.205,2617,0
2015-05-26,59.681,59.681,59.681,59.681,337,0
2015-05-27,58.669,59.443,58.669,59.443,3247,0
2015-05-28,58.832,58.832,57.372,57.372,3815,0
2015-05-29,57.294,57.294,56.875,56.875,2617,0
2015-06-01,57.179,57.617,56.885,57.608,3846,0
2015-06-02,57.752,57.752,57.352,57.552,1394,0
2015-06-03,57.437,57.724,57.437,57.724,208,0
2015-06-04,56.722,56.722,56.702,56.702,523,0
2015-06-05,56.196,56.196,56.158,56.158,314,0
2015-06-08,56.405,56.578,56.302,56.415,2304,0
2015-06-09,55.165,55.241,54.935,55.032,2104,0
2015-06-10,55.06,55.07,54.687,54.687,1660,0
2015-06-15,54.438,54.438,53.886,53.895,942,0
2015-06-16,53.054,53.311,52.987,52.987,6074,0
2015-06-17,53.311,54.229,53.274,53.311,2200,0
2015-06-18,53.027,53.417,53.027,53.417,523,0
2015-06-19,53.311,53.311,53.093,53.093,732,0
2015-06-22,53.508,53.508,53.508,53.508,103,0
2015-06-23,54.513,55.526,54.513,55.526,4100,0
2015-06-24,55.043,55.043,55.043,55.043,311,0
2015-06-25,54.599,54.599,54.541,54.541,206,0
2015-06-26,53.324,53.469,52.966,53.421,2176,0
2015-06-29,51.788,52.012,51.664,51.664,6731,0
2015-06-30,52.852,53.247,52.147,53.247,1493,0
2015-07-01,53.103,53.103,53.103,53.103,206,0
2015-07-06,49.819,49.819,49.598,49.703,621,0
2015-07-07,47.318,47.675,45.811,47.066,4038,0
2015-07-08,45.753,45.869,44.702,45.338,8905,0
2015-07-09,46.845,49.212,46.845,48.052,7147,0
2015-07-10,49.22,50.215,49.22,50.157,2900,0
2015-07-13,49.22,50.853,49.22,50.215,1760,0
2015-07-14,50.652,51.026,50.652,50.988,407,0
2015-07-15,50.215,50.215,48.661,48.949,10873,0
2015-07-16,49.336,50.524,49.336,49.896,2278,0
2015-07-17,51.655,51.711,50.707,51.711,1864,0
2015-07-20,51.664,51.664,50.108,50.658,1864,0
2015-07-21,50.649,50.988,50.649,50.988,517,0
2015-07-22,50.862,50.862,50.862,50.862,103,0
2015-07-23,50.581,50.631,50.581,50.591,311,0
2015-07-24,50.475,50.475,49.703,49.801,2381,0
2015-07-27,48.283,48.283,47.616,47.8,3209,0
2015-07-28,47.367,47.367,47.153,47.337,416,0
2015-07-29,47.367,48.727,47.367,48.727,4246,0
2015-07-30,47.684,47.684,47.684,47.684,416,0
2015-07-31,47.888,47.966,47.367,47.966,2486,0
2015-08-03,46.699,46.699,46.699,46.699,3010,0
2015-08-07,48.727,48.727,48.727,48.727,103,0
2015-08-11,47.585,47.585,46.961,47.182,1307,0
2015-08-12,46.197,46.197,45.434,45.434,3209,0
2015-08-13,45.889,45.889,45.889,45.889,206,0
2015-08-18,45.387,45.387,45.183,45.183,311,0
2015-08-19,43.852,45,43.832,45,1140,0
2015-08-20,43.812,43.812,42.48,42.646,4970,0
2015-08-21,41.147,42.22,41.137,41.544,5903,0
2015-08-24,36.706,44.16,35.729,36.945,30280,0
2015-08-25,41.032,41.505,39.631,41.05,21643,0
2015-08-26,40.433,40.433,39.969,39.969,932,0
2015-08-27,41.803,42.731,41.803,41.881,2797,0
2015-08-28,42.489,42.819,41.204,41.697,1760,0
2015-09-01,39.882,40.538,39.854,40.538,932,0
2015-09-08,41.301,41.301,41.301,41.301,416,0
2015-09-09,42.431,42.431,42.402,42.402,311,0
2015-09-10,41.662,41.662,41.662,41.662,150,0
2015-09-11,41.167,41.167,41.167,41.167,103,0
2015-09-14,40.654,40.654,40.654,40.654,416,0
2015-09-15,41.398,41.398,41.398,41.398,621,0
2015-09-16,42.324,42.324,42.324,42.324,517,0
2015-09-17,41.91,41.91,41.91,41.91,5496,0
2015-09-18,42.017,42.017,42.017,42.017,206,0
2015-09-21,41.958,41.958,41.919,41.939,511,0
2015-09-22,41.157,41.157,41.137,41.137,410,0
2015-09-23,40.6,40.6,40.571,40.571,511,0
2015-09-25,41.333,41.636,41.333,41.636,204,0
2015-09-30,41.733,41.733,41.733,41.733,511,0
2015-10-01,40.806,40.834,40.806,40.834,307,0
2015-10-02,42.222,42.964,42.222,42.964,1639,0
2015-10-05,43.823,43.98,43.638,43.95,1933,0
2015-10-06,43.95,43.96,43.774,43.774,614,0
2015-10-07,44.439,45.209,44.439,45.209,818,0
2015-10-08,44.459,44.459,44.459,44.459,102,0
2015-10-13,44.917,44.917,44.917,44.917,102,0
2015-10-15,45.025,45.025,44.936,44.936,410,0
2015-10-16,45.414,45.65,45.005,45.611,2149,0
2015-10-19,46.226,46.226,46.226,46.226,102,0
2015-10-20,45.859,45.859,45.859,45.859,102,0
2015-10-21,45.904,45.904,45.904,45.904,204,0
2015-10-22,45.796,45.796,45.796,45.796,102,0
2015-10-23,46.88,47.006,46.88,46.978,614,0
2015-10-26,47.163,47.886,47.163,47.886,307,0
2015-10-28,48.032,48.14,47.886,48.14,307,0
2015-11-02,48.325,48.325,48.325,48.325,274,0
2015-11-03,49.975,49.975,49.975,49.975,307,0
2015-11-04,48.774,48.774,48.774,48.774,150,0
2015-11-09,48.774,49.782,48.774,49.723,1251,0
2015-11-10,49.166,49.234,48.698,48.698,2663,0
2015-11-12,48.531,48.628,48.531,48.628,2048,0
2015-11-13,47.857,47.857,47.857,47.857,102,0
2015-11-19,48.832,48.832,48.784,48.784,410,0
2015-11-24,49.157,49.157,49.157,49.157,102,0
2015-11-25,49.957,49.957,49.811,49.811,410,0
2015-11-27,49.321,49.321,49.321,49.321,102,0
2015-12-02,50.847,50.847,49.177,49.177,1030,0
2015-12-03,49.772,49.772,49.752,49.752,376,0
2015-12-04,49.792,49.82,49.468,49.82,1127,0
2015-12-08,48.481,48.481,48.481,48.481,156,0
2015-12-14,46.88,46.978,46.576,46.978,858,0
2015-12-15,48.931,48.931,47.847,48.122,2355,0
2015-12-16,47.935,48.832,47.935,48.832,818,0
2015-12-17,48.14,48.463,48.14,48.463,511,0
2015-12-18,48.237,48.306,47.994,47.994,1946,0
2015-12-21,48.133,48.133,48.133,48.133,307,0
2015-12-29,48.543,48.543,48.543,48.543,620,0
2015-12-30,48.425,48.474,48.425,48.474,1043,0
2015-12-31,47.966,48.009,47.966,47.975,692,0
2016-01-07,44.482,44.619,44.2,44.619,1077,0
2016-01-08,43.632,43.632,43.632,43.632,102,0
2016-01-11,42.761,42.867,42.761,42.867,1387,0
2016-01-13,41.785,41.785,41.694,41.694,396,0
2016-01-14,42.048,42.37,42.048,42.37,204,0
2016-01-19,42.223,42.223,41.743,41.743,204,0
2016-01-20,40.365,40.57,40.365,40.57,3129,0
2016-01-21,41.264,41.264,41.235,41.235,1023,0
2016-01-22,41.822,42.067,41.694,41.851,6452,0
2016-01-25,41.792,42.067,41.734,41.734,4192,0
2016-01-26,41.782,41.782,41.782,41.782,204,0
2016-01-28,40.893,40.893,40.404,40.404,1039,0
2016-02-01,41.017,41.017,41.017,41.017,102,0
2016-02-04,40.694,40.694,39.904,39.904,413,0
2016-02-05,40.07,40.07,40.07,40.07,102,0
2016-02-08,38.155,38.155,38.155,38.155,103,0
2016-02-09,38.154,38.662,37.84,37.851,613,0
2016-02-10,38.975,38.976,38.975,38.976,410,0
2016-02-17,40.883,41.01,40.883,41.01,4433,0
2016-02-22,42.386,42.419,42.386,42.419,613,0
2016-02-24,40.168,40.168,40.168,40.168,307,0
2016-02-29,42.095,42.095,40.796,40.796,5621,0
2016-03-03,42.067,42.067,42.067,42.067,106,0
2016-03-04,42.701,42.701,42.701,42.701,409,0
2016-03-07,42.947,42.947,42.575,42.634,6749,0
2016-03-08,42.124,42.124,42.124,42.124,301,0
2016-03-10,41.851,42.09,41.812,41.998,1124,0
2016-03-14,43.586,43.586,43.586,43.586,154,0
2016-03-15,42.79,42.79,42.79,42.79,262,0
2016-03-16,43.642,43.642,43.642,43.642,246,0
2016-03-17,44.042,44.042,44.042,44.042,255,0
2016-03-18,44.679,44.679,44.679,44.679,868,0
2016-03-21,44.023,44.711,44.023,44.711,890,0
2016-03-23,44.404,44.404,44.404,44.404,338,0
2016-03-24,43.602,43.602,43.602,43.602,333,0
2016-03-28,44.062,44.062,44.062,44.062,946,0
2016-03-29,44.473,44.491,44.473,44.491,308,0
2016-03-31,44.374,45.716,44.374,45.716,8017,0
2016-04-01,45.001,45.001,45.001,45.001,1278,0
2016-04-07,45.062,45.18,44.515,45.18,1247,0
2016-04-11,45.784,45.784,45.315,45.315,1135,0
2016-04-12,45.988,46.332,45.666,45.852,12880,0
2016-04-13,47.672,47.672,47.672,47.672,102,0
2016-04-14,47.163,47.31,47.143,47.272,2760,0
2016-04-15,46.879,47.124,46.821,46.958,7491,0
2016-04-18,46.959,47.632,46.959,47.241,511,0
2016-04-19,46.87,46.978,46.87,46.96,307,0
2016-04-20,47.072,47.072,47.072,47.072,102,0
2016-04-21,46.959,46.959,46.959,46.959,189,0
2016-04-22,46.959,46.959,46.959,46.959,102,0
2016-04-25,46.008,46.528,45.656,46.209,1863,0
2016-04-27,46.273,46.273,46.273,46.273,205,0
2016-05-02,46.106,46.106,46.106,46.106,308,0
2016-05-03,44.626,44.626,44.626,44.626,204,0
2016-05-04,44.365,44.365,44.365,44.365,246,0
2016-05-05,44.683,44.683,44.683,44.683,102,0
2016-05-06,44.14,44.14,44.023,44.023,204,0
2016-05-09,42.764,42.839,42.691,42.839,3102,0
2016-05-11,43.598,43.598,43.142,43.142,920,0
2016-05-12,42.671,42.671,42.671,42.671,102,0
2016-05-13,42.692,42.692,42.692,42.692,102,0
2016-05-18,42.984,42.984,42.984,42.984,102,0
2016-05-19,43.142,43.367,42.754,43.045,664,0
2016-05-20,42.947,42.947,42.947,42.947,236,0
2016-05-24,43.221,43.436,43.221,43.436,664,0
2016-05-25,43.842,43.842,43.377,43.377,871,0
2016-05-26,43.816,43.984,43.592,43.837,15538,0
2016-05-27,44.278,44.531,44.229,44.531,6543,0
2016-05-31,44.941,45.393,44.941,45.001,6644,0
2016-06-01,44.473,44.776,44.468,44.468,7001,0
2016-06-02,44.277,44.521,44.209,44.404,4497,0
2016-06-03,44.169,44.424,44.15,44.298,8280,0
2016-06-06,44.855,45.051,44.61,45.001,3782,0
2016-06-07,45.527,45.529,45.527,45.529,204,0
2016-06-08,44.345,44.61,44.345,44.511,6329,0
2016-06-09,44.121,44.511,44.121,44.511,1843,0
2016-06-13,42.654,43.172,42.654,43.172,792,0
2016-06-14,42.458,42.458,42.458,42.458,204,0
2016-06-16,42.701,42.701,42.478,42.555,1124,0
2016-06-17,42.977,42.977,42.977,42.977,143,0
2016-06-21,43.183,43.222,43.183,43.203,407,0
2016-06-22,43.278,44.02,43.278,43.714,972,0
2016-06-30,44.627,44.627,44.107,44.284,2441,0
2016-07-01,44.381,44.431,44.332,44.332,413,0
2016-07-06,43.743,43.743,43.399,43.547,732,0
2016-07-07,43.399,43.595,43.399,43.595,813,0
2016-07-08,43.743,44.185,43.694,44.185,2441,0
2016-07-12,45.021,45.404,45.021,45.404,316,0
2016-07-13,44.927,45.257,44.775,45.217,1911,0
2016-07-14,45.338,45.338,45.338,45.338,106,0
2016-07-18,45.404,45.983,45.404,45.983,5809,0
2016-07-19,45.365,45.511,45.365,45.511,916,0
2016-07-20,45.823,46.152,45.802,46.116,2191,0
2016-07-21,46.426,46.426,46.279,46.308,2441,0
2016-07-22,45.709,46.033,45.709,45.807,2544,0
2016-07-25,45.856,45.896,45.574,45.88,813,0
2016-07-26,46.063,46.249,46.063,46.249,203,0
2016-07-27,45.989,46.339,45.989,46.339,813,0
2016-07-28,46.388,46.397,46.388,46.397,306,0
2016-08-01,45.593,45.593,45.593,45.593,214,0
2016-08-03,45.16,45.166,45.16,45.166,503,0
2016-08-04,46.141,46.161,45.463,45.669,3459,0
2016-08-05,46.419,46.419,46.419,46.419,102,0
2016-08-08,46.486,46.486,46.486,46.486,142,0
2016-08-09,46.988,46.988,46.988,46.988,203,0
2016-08-11,47.97,47.97,47.97,47.97,203,0
2016-08-12,48.412,48.412,48.412,48.412,102,0
2016-08-22,48.993,48.993,48.993,48.993,712,0
2016-08-24,48.894,48.894,48.894,48.894,610,0
2016-08-25,48.568,49.022,48.568,49.022,448,0
2016-08-29,49.1,49.1,49.1,49.1,196,0
2016-08-30,49.592,49.592,49.592,49.592,102,0
2016-08-31,49.179,49.179,49.14,49.14,407,0
2016-09-01,49.316,49.316,49.316,49.316,330,0
2016-09-02,50.211,50.657,50.211,50.339,495,0
2016-09-06,51.715,51.715,51.606,51.715,407,0
2016-09-07,51.577,51.577,51.391,51.391,813,0
2016-09-08,52.088,52.088,51.952,52.078,508,0
2016-09-09,50.752,50.752,50.752,50.752,203,0
2016-09-12,50.064,50.839,50.064,50.839,610,0
2016-09-14,50.152,50.152,50.152,50.152,108,0
2016-09-16,51.441,51.864,51.441,51.803,1418,0
2016-09-19,51.437,51.449,51.437,51.449,712,0
2016-09-20,51.547,51.547,51.547,51.547,511,0
2016-09-22,53.445,53.445,53.445,53.445,122,0
2016-09-23,52.531,52.531,52.531,52.531,102,0
2016-09-26,52.878,52.878,52.878,52.878,201,0
2016-09-27,52.828,52.828,52.828,52.828,806,0
2016-09-28,52.563,52.563,52.563,52.563,223,0
2016-09-29,52.154,52.213,52.154,52.213,505,0
2016-10-05,52.888,53.235,52.856,52.856,492,0
2016-10-07,52.349,52.349,52.349,52.349,171,0
2016-10-10,53.324,53.7,53.324,53.7,201,0
2016-10-11,53.542,53.542,53.542,53.542,474,0
2016-10-13,51.256,51.256,51.256,51.256,201,0
2016-10-14,51.896,51.896,51.757,51.757,201,0
2016-10-18,51.877,51.877,51.877,51.877,101,0
2016-10-19,52.613,52.613,52.613,52.613,144,0
2016-10-20,52.937,52.937,52.41,52.723,928,0
2016-10-24,52.659,52.669,52.659,52.669,230,0
2016-10-25,52.6,52.6,52.6,52.6,259,0
2016-10-26,52.63,52.63,52.63,52.63,101,0
2016-10-28,51.628,51.628,51.361,51.411,984,0
2016-10-31,51.532,51.532,51.532,51.532,192,0
2016-11-10,50.557,50.557,50.557,50.557,106,0
2016-11-17,50.047,50.047,49.643,49.643,478,0
2016-11-18,49.705,49.863,49.705,49.863,798,0
2016-11-21,49.853,49.853,49.853,49.853,101,0
2016-11-25,50.241,50.241,50.241,50.241,354,0
2016-11-28,50.408,50.627,50.408,50.627,1130,0
2016-11-29,50.878,50.878,50.878,50.878,101,0
2016-12-01,50.08,50.08,50.08,50.08,156,0
2016-12-05,49.821,49.821,49.821,49.821,142,0
2016-12-06,49.505,49.505,48.953,49.358,1619,0
2016-12-08,50.438,50.438,50.092,50.438,722,0
2016-12-09,50.047,50.047,50.047,50.047,146,0
2016-12-14,50.072,50.072,48.713,48.713,647,0
2016-12-15,48.991,48.991,48.991,48.991,159,0
2016-12-16,48.396,48.396,48.396,48.396,288,0
2016-12-19,47.506,47.91,47.506,47.645,908,0
2016-12-20,47.811,47.811,47.811,47.811,151,0
2016-12-21,47.771,47.95,47.504,47.593,1604,0
2016-12-28,47.741,47.741,47.593,47.593,505,0
2016-12-29,47.593,47.93,47.593,47.9,1311,0
2017-01-03,47.813,47.813,47.75,47.75,361,0
2017-01-04,48.44,48.585,48.44,48.585,812,0
2017-01-09,49.18,49.18,49.18,49.18,110,0
2017-01-10,49.397,50.399,49.397,50.399,1209,0
2017-01-12,50.577,50.577,50.567,50.567,309,0
2017-01-17,50.656,50.716,50.656,50.716,1009,0
2017-01-18,50.895,50.895,50.508,50.508,303,0
2017-01-24,50.865,50.865,50.865,50.865,453,0
2017-01-30,51.559,51.559,51.559,51.559,201,0
2017-02-02,51.653,51.653,51.653,51.653,222,0
2017-02-06,52.699,52.699,52.411,52.411,329,0
2017-02-09,53.098,53.098,53.098,53.098,106,0
2017-02-13,54.603,54.603,54.603,54.603,4619,0
2017-02-14,53.909,53.909,53.909,53.909,101,0
2017-02-16,53.909,53.909,53.909,53.909,201,0
2017-02-17,54.524,54.86,54.524,54.563,1009,0
2017-02-21,55.119,55.505,55.109,55.119,617,0
2017-02-22,55.238,55.238,55.029,55.029,1823,0
2017-03-03,54.703,54.93,54.703,54.93,1210,0
2017-03-09,55.188,55.188,54.96,54.96,323,0
2017-03-15,56.289,56.319,56.269,56.319,1392,0
2017-03-16,56.516,56.934,56.516,56.854,6900,0
2017-03-20,56.851,56.851,56.851,56.851,427,0
2017-03-21,56.492,56.492,56.492,56.492,278,0
2017-03-27,56.001,56.001,56,56,783,0
2017-03-28,56.678,57.131,56.678,57.131,782,0
2017-03-30,56.398,56.398,56.398,56.398,101,0
2017-03-31,57.28,57.28,57.18,57.18,621,0
2017-04-03,56.516,56.516,56.516,56.516,262,0
2017-04-04,56.525,56.525,56.525,56.525,404,0
2017-04-06,56.566,57.126,56.566,57.126,429,0
2017-04-07,57.517,57.517,57.517,57.517,313,0
2017-04-10,57.409,57.409,57.247,57.247,201,0
2017-04-11,57.194,57.194,57.194,57.194,404,0
2017-04-13,56.765,56.765,56.765,56.765,201,0
2017-04-19,57.26,57.26,57.012,57.101,806,0
2017-04-21,57.103,57.103,57.103,57.103,121,0
2017-04-24,57.677,58.192,57.677,58.192,509,0
2017-05-01,59.452,59.452,59.452,59.452,200,0
2017-05-02,59.034,59.294,58.975,58.975,2423,0
2017-05-03,59.07,59.112,59.07,59.112,335,0
2017-05-04,59.322,59.322,58.847,58.994,2339,0
2017-05-05,58.996,58.996,58.996,58.996,1369,0
2017-05-08,60.076,60.076,59.64,59.858,811,0
2017-05-09,60.413,61.027,60.413,60.689,2612,0
2017-05-10,60.691,61.44,60.691,61.302,1101,0
2017-05-11,60.978,61.504,60.879,61.326,2609,0
2017-05-12,62.466,62.466,61.058,61.93,4418,0
2017-05-15,62.138,62.138,61.329,61.329,1369,0
2017-05-16,61.326,61.724,61.326,61.724,1332,0
2017-05-17,61.022,61.429,61.022,61.429,1156,0
2017-05-18,61.474,61.493,59.964,59.964,1597,0
2017-05-22,63.675,63.675,62.578,62.674,2249,0
2017-05-23,63.11,63.12,62.902,62.929,858,0
2017-05-24,63.665,63.665,62.297,63.378,1889,0
2017-05-25,64.449,64.449,63.557,64.25,3570,0
2017-05-26,64.954,64.954,63.78,64.161,4159,0
2017-05-30,63.854,64.171,63.769,64.043,555,0
2017-05-31,64.855,64.855,63.943,64.013,550,0
2017-06-01,64.835,64.835,64.835,64.835,130,0
2017-06-02,65.133,65.193,64.845,64.855,2072,0
2017-06-05,65.748,65.748,65.454,65.454,829,0
2017-06-06,65.573,65.58,65.557,65.58,1632,0
2017-06-07,65.861,66.312,65.861,66.063,838,0
2017-06-08,66.432,67.195,66.432,66.73,2789,0
2017-06-09,66.73,66.739,65.321,65.321,3178,0
2017-06-12,65.768,65.768,64.694,65.188,1102,0
2017-06-13,65.381,65.841,64.835,65.672,4274,0
2017-06-14,65.926,65.926,64.828,64.828,9285,0
2017-06-15,64.389,64.409,63.752,64.409,4363,0
2017-06-16,64.409,64.409,63.953,64.335,2171,0
2017-06-19,65.587,65.995,65.153,65.153,5958,0
2017-06-20,66.154,66.154,65.54,65.549,6436,0
2017-06-21,66.194,66.362,65.758,66.362,4795,0
2017-06-22,66.541,66.571,66.127,66.441,3696,0
2017-06-23,66.432,67.414,66.387,66.809,15542,0
2017-06-26,67.877,68.015,66.978,67.308,7379,0
2017-06-27,67.378,67.378,65.844,66.291,7702,0
2017-06-28,65.371,66.549,65.371,66.18,6623,0
2017-06-29,66.409,66.409,65.072,65.331,5074,0
2017-06-30,65.618,66.02,65.47,66.02,2041,0
2017-07-03,66.709,66.709,66.539,66.539,1399,0
2017-07-05,65.721,66.343,65.721,66.343,1557,0
2017-07-06,66.509,66.509,65.814,65.814,16086,0
2017-07-07,65.621,66.25,65.621,65.94,6723,0
2017-07-10,66.389,66.918,66.349,66.918,3862,0
2017-07-11,67.068,67.887,67.068,67.827,6266,0
2017-07-12,68.476,68.915,68.326,68.875,13491,0
2017-07-13,68.965,68.965,68.695,68.792,12652,0
2017-07-14,69.424,69.929,69.323,69.913,4461,0
2017-07-17,69.993,70.003,69.225,69.483,15779,0
2017-07-18,69.524,70.163,69.463,70.153,12630,0
2017-07-19,70.492,71.29,70.492,70.886,12277,0
2017-07-20,71.48,71.48,71.021,71.101,12178,0
2017-07-21,70.692,70.692,70.17,70.612,12003,0
2017-07-24,70.921,71.849,70.876,71.201,12281,0
2017-07-25,71.33,71.33,70.828,71.101,12016,0
2017-07-26,71.47,72.438,71.47,72.209,7571,0
2017-07-27,72.618,73.736,71.34,72.239,19638,0
2017-07-28,72.149,73.546,71.77,72.788,15858,0
2017-07-31,73.317,73.586,72.626,72.937,16301,0
2017-08-01,73.347,73.387,72.711,72.967,14221,0
2017-08-02,72.728,72.728,71.608,72.129,11560,0
2017-08-03,71.989,72.259,71.609,72.169,12502,0
2017-08-04,72.149,72.384,72.149,72.384,5166,0
2017-08-07,72.648,73.117,72.648,73.117,10305,0
2017-08-08,73.736,74.245,73.646,73.886,15293,0
2017-08-09,73.666,73.846,73.384,73.654,8793,0
2017-08-10,72.868,72.868,71.36,71.36,37028,0
2017-08-11,70.941,71.336,70.672,71.191,7910,0
2017-08-14,72.119,72.159,71.81,72.104,9459,0
2017-08-15,72.189,72.189,71.78,71.969,10646,0
2017-08-16,72.688,73.047,72.688,72.817,16466,0
2017-08-17,72.868,72.957,72.369,72.369,10692,0
2017-08-18,72.369,72.768,72.014,72.426,9850,0
2017-08-21,72.898,73.476,72.898,73.476,11051,0
2017-08-22,74.135,74.435,74.075,74.435,11729,0
2017-08-23,74.395,74.804,74.395,74.744,14336,0
2017-08-24,74.864,74.864,74.317,74.555,11477,0
2017-08-25,75.173,75.263,74.475,74.505,28785,0
2017-08-28,74.764,74.764,73.927,74.144,4432,0
2017-08-29,73.646,74.396,73.596,74.355,19088,0
2017-08-30,74.664,75.044,74.519,74.974,10440,0
2017-08-31,75.183,75.415,75.005,75.415,9047,0
2017-09-01,75.692,75.886,75.613,75.732,7300,0
2017-09-05,75.802,76.036,75.148,75.383,16532,0
2017-09-06,76.162,76.162,75.851,76.032,15985,0
2017-09-07,76.192,76.608,76.107,76.341,16423,0
2017-09-08,76.551,76.571,75.905,75.981,12875,0
2017-09-11,76.701,77.387,76.701,77.271,14375,0
2017-09-12,77.629,77.872,77.459,77.769,25805,0
2017-09-13,77.978,78.398,77.978,78.308,13336,0
2017-09-14,77.938,78.391,77.938,78.158,6701,0
2017-09-15,78.657,79.009,78.487,78.937,17403,0
2017-09-18,79.675,79.905,79.592,79.791,26656,0
2017-09-19,80.025,80.025,79.677,79.98,14343,0
2017-09-20,80.434,80.476,79.647,80.194,21711,0
2017-09-21,80.713,80.713,79.845,80.104,8404,0
2017-09-22,79.725,79.77,79.476,79.755,18072,0
2017-09-25,78.198,78.198,76.641,77.057,46991,0
2017-09-26,77.5,77.82,77.175,77.2,23414,0
2017-09-27,77.91,78.355,77.84,78.2895,12460,0
2017-09-28,77.66,77.8817,77.54,77.8817,9991,0
2017-09-29,78.16,78.91,78.16,78.8,15231,0
2017-10-02,79.16,79.56,79.152,79.26,22556,0
2017-10-03,80.43,81.01,80.43,80.9799,19514,0
2017-10-04,81.27,81.4653,81.08,81.2,15691,0
2017-10-05,81.47,82.05,81.429,81.99,31324,0
2017-10-06,81.54,81.8,81.14,81.8,13614,0
2017-10-09,81.52,81.9,81.3969,81.8,7542,0
2017-10-10,82.14,82.6,82.1301,82.6,17852,0
2017-10-11,81.66,81.97,81.54,81.97,17446,0
2017-10-12,81.933,82.0999,81.7376,81.93,7582,0
2017-10-13,82.3944,82.6871,82.3877,82.45,11304,0
2017-10-16,82.71,82.86,82.46,82.75,15139,0
2017-10-17,82.74,82.74,82.11,82.11,15469,0
2017-10-18,82.93,83.211,82.62,83.03,24341,0
2017-10-19,81.8,81.8,81.17,81.66,27364,0
2017-10-20,82.42,82.42,82.02,82.03,16216,0
2017-10-23,82.25,82.25,81.7111,81.7111,15453,0
2017-10-24,82.17,82.239,81.9134,81.9805,19038,0
2017-10-25,82.34,82.3999,81.001,81.47,17901,0
2017-10-26,81.8,81.8,81.2901,81.2901,12976,0
2017-10-27,81.05,81.5484,80.6,81.44,29285,0
2017-10-30,80.97,81.19,80.64,80.78,15771,0
2017-10-31,81.53,82.109,81.53,82.0654,12671,0
2017-11-01,82.62,82.749,82.17,82.17,12090,0
2017-11-02,82.65,82.65,82.02,82.13,17691,0
2017-11-03,82.54,82.55,82.2065,82.4,23190,0
2017-11-06,83.42,84.05,83.42,84.02,28854,0
2017-11-07,84.79,84.87,84.4372,84.56,25395,0
2017-11-08,84.52,84.66,84.441,84.55,15662,0
2017-11-09,84.72,84.799,84.03,84.77,38145,0
2017-11-10,86.01,86.01,85.6,85.88,27846,0
