Date,Open,High,Low,Close,Volume,OpenInt
2015-01-15,49.009,49.009,49.009,49.009,210,0
2015-01-26,50.913,50.913,50.913,50.913,126,0
2015-01-27,50.407,50.407,50.407,50.407,109,0
2015-01-28,50.464,50.464,50.464,50.464,157,0
2015-01-29,49.89,49.89,49.89,49.89,1046,0
2015-01-30,49.076,49.076,48.981,48.981,606,0
2015-02-03,50.435,50.607,50.435,50.607,371,0
2015-02-05,50.54,50.54,50.54,50.54,1046,0
2015-02-12,50.205,50.578,50.205,50.578,200301,0
2015-02-13,51.114,51.114,51.104,51.104,332,0
2015-02-17,50.875,50.875,50.875,50.875,104,0
2015-02-20,50.933,50.933,50.933,50.933,157,0
2015-02-23,50.483,50.483,50.483,50.483,172,0
2015-02-24,50.951,50.951,50.951,50.951,160,0
2015-02-25,50.99,50.99,50.961,50.99,334,0
2015-03-02,50.99,50.99,50.99,50.99,104,0
2015-03-03,50.473,50.483,50.387,50.416,627,0
2015-03-05,50.416,50.416,50.416,50.416,104,0
2015-03-06,49.526,49.526,49.431,49.431,314,0
2015-03-11,48.283,48.283,48.283,48.283,104,0
2015-03-12,48.283,48.283,48.283,48.283,104,0
2015-03-13,47.843,47.843,47.804,47.804,209,0
2015-03-16,48.474,48.493,48.454,48.493,418,0
2015-03-17,48.675,48.809,48.675,48.809,9094,0
2015-03-18,48.876,48.905,48.819,48.828,836,0
2015-03-19,49.182,49.182,49.182,49.182,941,0
2015-03-20,49.861,49.861,49.679,49.775,836,0
2015-03-23,50.014,50.014,50.014,50.014,104,0
2015-03-24,50.071,50.071,50.071,50.071,209,0
2015-03-25,50.042,50.042,49.574,49.574,299376,0
2015-03-26,49.133,49.133,49.133,49.133,104,0
2015-03-30,49.746,50.034,49.746,50.034,314,0
2015-03-31,49.947,49.947,49.775,49.775,209,0
2015-04-01,49.775,49.775,49.775,49.775,104,0
2015-04-02,51.315,51.315,51.315,51.315,836,0
2015-04-06,52.071,52.071,52.052,52.052,418,0
2015-04-07,52.052,52.052,52.052,52.052,20,0
2015-04-08,52.75,52.807,52.511,52.674,12543,0
2015-04-09,53.104,53.161,53.057,53.161,2508,0
2015-04-10,52.903,53.104,52.903,53.057,3450,0
2015-04-13,53.305,53.305,53.151,53.151,314,0
2015-04-14,53.151,53.151,53.151,53.151,104,0
2015-04-15,52.903,53.247,52.817,53.247,4760,0
2015-04-16,53.544,53.783,53.544,53.783,858,0
2015-04-17,52.741,53.008,52.511,52.597,1463,0
2015-04-20,52.674,52.674,52.607,52.625,1415,0
2015-04-21,52.97,53.449,52.97,53.057,4276,0
2015-04-22,53.181,53.439,53.085,53.439,1260,0
2015-04-23,53.458,53.984,53.43,53.984,3450,0
2015-04-24,54.08,54.109,54.052,54.052,6272,0
2015-04-27,54.137,54.329,54.109,54.109,7944,0
2015-04-28,54.137,54.348,54.089,54.213,1882,0
2015-04-29,53.63,53.812,53.583,53.659,1777,0
2015-04-30,53.114,53.114,52.922,52.922,418,0
2015-05-01,53.008,53.171,53.008,53.171,314,0
2015-05-04,53.171,53.171,53.171,53.171,104,0
2015-05-05,53.171,53.171,53.171,53.171,104,0
2015-05-06,52.788,52.788,52.368,52.368,5048,0
2015-05-07,51.995,52.252,51.995,52.166,504720,0
2015-05-08,52.931,53.161,52.931,53.037,1673,0
2015-05-11,52.913,52.98,52.597,52.597,836,0
2015-05-12,52.339,52.511,52.339,52.511,500,0
2015-05-13,52.837,52.837,52.837,52.837,104,0
2015-05-14,52.931,53.057,52.931,53.047,1359,0
2015-05-15,52.004,53.296,52.004,53.296,430,0
2015-05-18,53.161,53.353,53.114,53.114,3191,0
2015-05-20,52.97,53.181,52.97,53.181,732,0
2015-05-21,53.181,53.181,53.181,53.181,104,0
2015-05-22,53.143,53.267,53.143,53.151,1568,0
2015-05-26,52.837,52.837,52.434,52.434,342,0
2015-05-27,52.109,52.396,52.109,52.396,418,0
2015-05-28,51.64,51.726,51.64,51.717,8888,0
2015-05-29,51.717,51.717,51.717,51.717,104,0
2015-06-01,51.104,51.172,51.066,51.095,3031,0
2015-06-02,51.41,51.41,51.181,51.296,32814,0
2015-06-03,51.057,51.057,50.923,50.951,6899,0
2015-06-04,50.244,50.502,50.244,50.272,4077,0
2015-06-05,50.042,50.042,50.042,50.042,104,0
2015-06-08,50.052,50.062,49.985,50.024,1673,0
2015-06-09,49.985,49.985,49.985,49.985,195,0
2015-06-10,50.34,50.502,50.32,50.473,1485,0
2015-06-11,50.062,50.301,50.062,50.272,7697,0
2015-06-12,50.158,50.158,50.158,50.158,104,0
2015-06-15,49.565,49.622,49.565,49.622,1986,0
2015-06-16,49.909,49.966,49.909,49.966,732,0
2015-06-17,49.832,50.348,49.536,50.348,5645,0
2015-06-18,50.617,50.627,50.617,50.617,1777,0
2015-06-19,50.311,50.454,50.311,50.454,836,0
2015-06-22,50.827,50.846,50.703,50.789,29687,0
2015-06-23,51.047,51.047,50.846,50.99,8157,0
2015-06-24,51.104,51.104,51.009,51.009,4286,0
2015-06-25,50.78,50.837,50.76,50.76,2300,0
2015-06-26,50.397,50.54,50.397,50.54,732,0
2015-06-29,49.794,49.794,49.488,49.545,836,0
2015-06-30,50.11,50.11,49.909,49.909,332,0
2015-07-01,50.128,50.128,50.119,50.119,1463,0
2015-07-02,50.34,50.34,50.34,50.34,209,0
2015-07-06,50.34,50.34,50.34,50.34,104,0
2015-07-07,47.699,48.464,47.69,48.464,1463,0
2015-07-08,47.297,47.297,47.058,47.058,418,0
2015-07-09,47.986,47.986,47.077,47.077,531538,0
2015-07-10,48.034,48.197,47.833,48.063,58851,0
2015-07-13,48.589,48.646,48.589,48.627,317041,0
2015-07-14,48.713,48.713,48.713,48.713,366,0
2015-07-15,48.493,48.493,48.493,48.493,104,0
2015-07-17,48.656,48.656,48.656,48.656,209,0
2015-07-20,48.387,48.387,48.387,48.387,104,0
2015-07-21,48.522,48.522,48.512,48.512,2090,0
2015-07-22,47.977,47.977,47.919,47.919,1150,0
2015-07-23,47.68,47.699,47.384,47.384,3031,0
2015-07-24,46.915,46.934,46.618,46.876,159096,0
2015-07-27,45.91,46.082,45.891,45.949,12021,0
2015-07-28,46.034,46.293,46.034,46.293,4077,0
2015-07-29,46.33,46.675,46.33,46.675,941,0
2015-07-30,46.169,46.169,46.169,46.169,209,0
2015-07-31,46.866,46.866,46.781,46.781,5122,0
2015-08-03,46.187,46.216,45.977,46.006,32243,0
2015-08-06,46.053,46.053,45.881,45.967,776,0
2015-08-07,45.872,45.949,45.872,45.949,418,0
2015-08-10,46.493,46.646,46.493,46.646,1777,0
2015-08-11,45.307,45.307,45.25,45.288,3340,0
2015-08-12,44.609,44.772,44.609,44.695,15785,0
2015-08-13,44.81,44.934,44.81,44.934,314,0
2015-08-14,44.896,44.896,44.896,44.896,104,0
2015-08-17,44.303,44.322,44.303,44.322,2404,0
2015-08-18,43.959,43.959,43.959,43.959,523,0
2015-08-19,43.643,43.643,43.241,43.241,941,0
2015-08-20,42.868,42.897,42.657,42.657,941,0
2015-08-21,41.892,41.892,41.413,41.548,18502,0
2015-08-24,40.122,40.333,39.223,39.472,2816,0
2015-08-25,41.729,41.729,40.581,40.62,4077,0
2015-08-26,40.763,40.763,40.763,40.763,104,0
2015-08-27,42.705,42.705,42.705,42.705,1673,0
2015-08-31,42.332,42.495,42.035,42.485,2613,0
2015-09-01,41.136,41.156,40.677,40.897,12648,0
2015-09-02,41.376,41.376,41.28,41.299,5853,0
2015-09-03,42.035,42.035,42.035,42.035,104,0
2015-09-04,41.203,41.203,40.648,40.677,418,0
2015-09-08,41.405,41.405,41.405,41.405,104,0
2015-09-09,42.332,42.332,41.309,41.309,209,0
2015-09-10,41.643,41.835,41.643,41.643,8820,0
2015-09-11,41.548,41.806,41.548,41.806,1046,0
2015-09-14,41.768,41.778,41.768,41.768,418,0
2015-09-15,42.026,42.255,41.882,42.255,14739,0
2015-09-16,42.848,42.916,42.848,42.916,2300,0
2015-09-17,42.648,42.648,42.648,42.648,104,0
2015-09-18,42.791,42.791,42.791,42.791,104,0
2015-09-21,42.131,42.265,42.131,42.237,941,0
2015-09-22,42.237,42.237,42.237,42.237,104,0
2015-09-23,40.792,40.792,40.792,40.792,104,0
2015-09-24,40.294,40.314,40.294,40.314,316,0
2015-09-25,41.165,41.165,40.869,40.869,3763,0
2015-09-28,40.007,40.007,39.644,39.682,1222,0
2015-09-29,39.883,40.18,39.854,40.18,2823,0
2015-09-30,40.983,41.06,40.936,41.06,732,0
2015-10-02,41.309,41.309,41.309,41.309,104,0
2015-10-05,42.944,42.944,42.925,42.925,230,0
2015-10-06,42.993,42.993,42.993,42.993,104,0
2015-10-07,44.121,44.265,43.796,43.93,3345,0
2015-10-08,44.055,44.265,44.055,44.255,4286,0
2015-10-09,44.838,44.972,44.724,44.724,39931,0
2015-10-12,44.485,44.589,44.485,44.589,7967,0
2015-10-13,44.589,44.589,44.589,44.589,104,0
2015-10-14,43.892,43.892,43.882,43.882,1046,0
2015-10-15,44.647,44.944,44.647,44.944,1777,0
2015-10-16,44.676,44.676,44.676,44.676,209,0
2015-10-20,44.478,44.478,44.374,44.374,277,0
2015-10-21,44.102,44.102,43.949,43.949,314,0
2015-10-22,43.949,43.949,43.949,43.949,104,0
2015-10-23,45.154,45.183,45.04,45.04,1046,0
2015-10-26,44.781,44.781,44.666,44.666,209,0
2015-10-27,44.035,44.035,44.035,44.035,418,0
2015-10-28,44.322,44.332,43.643,43.7,6795,0
2015-10-29,43.337,43.337,43.337,43.337,104,0
2015-10-30,43.375,43.442,43.375,43.442,10139,0
2015-11-02,43.71,43.71,43.71,43.71,148,0
2015-11-03,44.073,44.475,44.073,44.475,314,0
2015-11-04,44.628,44.628,44.628,44.628,130,0
2015-11-05,44.341,44.369,44.341,44.369,10766,0
2015-11-06,43.71,43.767,43.566,43.739,2090,0
2015-11-09,42.724,42.724,42.724,42.724,547,0
2015-11-10,42.724,42.724,42.724,42.724,104,0
2015-11-11,42.724,42.744,42.715,42.744,2613,0
2015-11-12,42.591,42.591,42.294,42.294,2509,0
2015-11-13,42.064,42.064,41.701,41.768,7213,0
2015-11-16,42.151,42.151,42.151,42.151,104,0
2015-11-17,42.638,42.638,42.475,42.475,732,0
2015-11-18,42.591,42.763,42.495,42.763,1882,0
2015-11-19,43.241,43.241,43.241,43.241,209,0
2015-11-20,43.757,43.757,43.576,43.576,627,0
2015-11-23,43.519,43.519,43.164,43.213,732,0
2015-11-24,43.213,43.213,43.213,43.213,104,0
2015-11-25,42.964,43.001,42.916,42.993,2509,0
2015-11-27,42.993,42.993,42.993,42.993,104,0
2015-11-30,41.998,42.026,41.998,42.026,314,0
2015-12-01,42.466,42.466,42.466,42.466,755,0
2015-12-02,42.169,42.169,42.007,42.007,686,0
2015-12-03,42.102,42.102,41.835,41.931,568,0
2015-12-04,42.035,42.035,42.035,42.035,209,0
2015-12-07,41.662,41.662,41.405,41.576,1254,0
2015-12-08,40.83,40.973,40.792,40.869,1164,0
2015-12-09,40.983,41.127,40.783,40.783,3240,0
2015-12-10,40.63,40.63,40.514,40.514,2823,0
2015-12-11,39.299,39.338,39.252,39.252,523,0
2015-12-14,39.357,39.644,39.204,39.491,351625,0
2015-12-15,39.941,40.198,39.941,40.065,40663,0
2015-12-16,40.218,40.524,40.218,40.514,12126,0
2015-12-17,40.792,40.811,40.266,40.266,43276,0
2015-12-18,40.266,40.304,40.027,40.027,836,0
2015-12-21,40.161,40.275,39.978,40.122,14635,0
2015-12-22,40.275,40.467,40.266,40.39,13253,0
2015-12-23,40.936,40.945,40.878,40.897,50697,0
2015-12-24,40.979,40.979,40.861,40.94,25240,0
2015-12-28,40.785,40.861,40.785,40.861,203,0
2015-12-29,40.821,40.821,40.792,40.792,570,0
2015-12-30,40.308,40.328,40.266,40.266,1279,0
2015-12-31,40.257,40.257,40.257,40.257,306,0
2016-01-04,38.867,39.163,38.867,39.163,254,0
2016-01-05,39.282,39.321,39.272,39.311,1052,0
2016-01-06,38.669,38.669,38.502,38.61,681,0
2016-01-07,37.752,37.762,37.692,37.692,608,0
2016-01-08,37.236,37.485,37.234,37.377,760,0
2016-01-11,36.903,37.13,36.903,37.13,556,0
2016-01-12,37.119,37.219,37.119,37.219,376,0
2016-01-13,37.692,37.692,37.031,37.031,666,0
2016-01-15,35.946,35.946,35.926,35.926,442,0
2016-01-19,36.479,36.479,36.173,36.311,1925,0
2016-01-20,35.383,35.837,34.949,35.728,1671,0
2016-01-21,35.492,35.876,35.492,35.876,384,0
2016-01-22,36.686,36.686,36.686,36.686,851,0
2016-01-26,36.803,36.972,36.803,36.939,1451,0
2016-01-27,37.288,37.288,37.288,37.288,205,0
2016-01-29,38.354,38.758,38.265,38.758,811,0
2016-02-01,38.097,38.452,38.097,38.403,1266,0
2016-02-03,37.268,38.166,37.268,38.166,307,0
2016-02-04,38.946,38.946,38.739,38.739,887,0
2016-02-05,38.354,38.354,38.165,38.304,385,0
2016-02-08,37.653,37.653,37.406,37.584,1702,0
2016-02-09,37.12,37.396,37.11,37.308,608,0
2016-02-10,37.663,38.048,37.456,37.456,1368,0
2016-02-11,37.031,37.13,36.92,37.13,1329,0
2016-02-12,37.327,37.554,37.327,37.544,2832,0
2016-02-16,38.186,38.265,38.186,38.225,3592,0
2016-02-17,38.65,39.079,38.65,38.966,1811,0
2016-02-18,39.055,39.059,38.867,38.867,3589,0
2016-02-19,38.462,38.66,38.462,38.61,2321,0
2016-02-23,38.956,38.956,38.758,38.758,430,0
2016-02-24,38.225,38.492,38.225,38.492,476,0
2016-02-25,38.689,38.689,38.689,38.689,101,0
2016-02-26,38.551,38.551,38.551,38.551,207,0
2016-02-29,38.915,38.915,38.66,38.66,209,0
2016-03-01,40.032,40.032,40.032,40.032,167,0
2016-03-02,40.268,40.388,40.268,40.388,1085,0
2016-03-03,40.911,40.911,40.911,40.911,144,0
2016-03-04,41.68,41.788,41.68,41.779,566,0
2016-03-07,41.443,41.443,41.443,41.443,217,0
2016-03-08,41.351,41.351,41.329,41.33,407,0
2016-03-09,41.532,41.532,41.532,41.532,101,0
2016-03-10,41.621,41.621,41.303,41.303,562,0
2016-03-14,42.124,42.173,42.124,42.173,1513,0
2016-03-16,41.048,41.127,41.048,41.127,436,0
2016-03-23,42.503,42.55,42.503,42.55,659,0
2016-03-24,42.154,42.233,42.154,42.233,2497,0
2016-03-29,42.371,42.371,42.37,42.37,237,0
2016-03-30,43.486,43.486,43.486,43.486,188,0
2016-03-31,43.703,43.706,43.683,43.706,1460,0
2016-04-01,43.229,43.229,43.229,43.229,4753,0
2016-04-06,42.321,42.351,42.321,42.351,1251,0
2016-04-07,41.971,41.971,41.961,41.961,544,0
2016-04-08,42.489,42.489,42.489,42.489,132,0
2016-04-11,43.151,43.151,43.151,43.151,503,0
2016-04-12,43.14,43.229,43.14,43.229,5882,0
2016-04-13,44.118,44.118,44.118,44.118,1115,0
2016-04-14,44.137,44.137,44.083,44.087,1173,0
2016-04-18,43.93,43.94,43.93,43.93,611,0
2016-04-19,44.562,44.562,44.503,44.503,959,0
2016-04-20,44.581,44.601,44.581,44.587,2464,0
2016-04-22,43.91,44.029,43.812,43.812,685,0
2016-04-25,43.585,43.585,43.516,43.516,782,0
2016-04-26,43.753,43.762,43.723,43.762,7017,0
2016-04-27,43.792,43.881,43.683,43.703,922,0
2016-04-29,43.604,43.604,43.348,43.348,406,0
2016-05-02,43.506,43.506,43.308,43.437,2025,0
2016-05-03,42.46,42.637,42.406,42.406,1016,0
2016-05-04,42.213,42.233,41.803,41.803,24002,0
2016-05-05,42.094,42.134,41.794,41.794,1316,0
2016-05-06,41.848,41.877,41.788,41.877,405,0
2016-05-10,42.035,42.035,42.035,42.035,122,0
2016-05-11,42.144,42.341,42.124,42.341,1059,0
2016-05-12,41.946,41.946,41.946,41.946,350,0
2016-05-13,41.523,41.532,41.385,41.385,5870,0
2016-05-16,41.896,41.896,41.798,41.798,561,0
2016-05-17,41.631,41.775,41.482,41.482,465,0
2016-05-18,41.709,41.749,41.226,41.315,1152,0
2016-05-19,40.762,40.762,40.762,40.762,101,0
2016-05-20,41.236,41.246,41.236,41.246,394,0
2016-05-23,41.216,41.216,41.216,41.216,101,0
2016-05-26,42.183,42.262,42.173,42.25,615,0
2016-05-31,42.46,42.46,42.223,42.252,2081,0
2016-06-01,42.343,42.494,42.321,42.494,1008,0
2016-06-02,42.371,42.568,42.371,42.552,838,0
2016-06-06,43.634,43.683,43.634,43.683,737,0
2016-06-07,44.058,44.147,44.029,44.147,608,0
2016-06-08,44.399,44.453,44.374,44.453,892,0
2016-06-09,43.822,43.91,43.782,43.901,1766,0
2016-06-10,43.17,43.18,42.835,42.884,2989,0
2016-06-13,42.687,42.687,42.39,42.39,2386,0
2016-06-14,42.43,42.43,42.015,42.025,1216,0
2016-06-15,42.558,42.756,42.539,42.657,1115,0
2016-06-16,41.877,42.453,41.719,42.453,3005,0
2016-06-17,42.46,42.509,42.43,42.43,507,0
2016-06-20,43.358,43.358,43.23,43.244,1485,0
2016-06-21,43.383,43.608,43.383,43.526,899,0
2016-06-22,43.772,43.822,43.772,43.822,326,0
2016-06-23,44.423,44.423,44.423,44.423,279,0
2016-06-24,42.746,42.746,42.154,42.154,1307,0
2016-06-27,41.67,41.907,41.482,41.897,1824,0
2016-06-28,42.765,42.765,42.765,42.765,159,0
2016-06-29,43.94,43.94,43.94,43.94,101,0
2016-06-30,44.25,44.463,44.25,44.463,4914,0
2016-07-01,44.641,44.641,44.641,44.641,299,0
2016-07-05,43.94,44.236,43.94,44.208,18322,0
2016-07-06,43.95,44.125,43.95,44.125,1820,0
2016-07-07,44.321,44.321,44.147,44.147,655,0
2016-07-08,44.799,44.799,44.799,44.799,226,0
2016-07-11,45.203,45.438,45.203,45.438,627,0
2016-07-12,45.934,46.149,45.894,45.904,6145,0
2016-07-13,46.023,46.023,45.884,45.914,1906,0
2016-07-14,46.595,46.634,46.555,46.612,2013,0
2016-07-15,46.467,46.496,46.467,46.496,498,0
2016-07-18,46.733,46.921,46.733,46.921,428,0
2016-07-19,46.536,46.536,46.44,46.486,695,0
2016-07-20,46.605,46.792,46.605,46.728,1594,0
2016-07-21,46.733,46.797,46.565,46.565,1483,0
2016-07-22,46.723,46.753,46.723,46.753,735,0
2016-07-25,46.664,46.664,46.437,46.447,1798,0
2016-07-26,46.753,46.753,46.615,46.704,878,0
2016-07-27,46.871,46.871,46.743,46.743,633,0
2016-07-29,46.693,47.049,46.693,47.039,100490,0
2016-08-01,47.232,47.232,46.975,47.05,1460,0
2016-08-02,46.694,46.713,46.477,46.615,25215,0
2016-08-03,46.753,46.822,46.753,46.822,2379,0
2016-08-05,47.414,47.641,47.414,47.63,4222,0
2016-08-08,47.967,48.066,47.967,48.066,4225,0
2016-08-09,48.253,48.411,48.253,48.41,11014,0
2016-08-10,48.589,48.589,48.184,48.184,1433,0
2016-08-11,48.637,48.747,48.622,48.746,2153,0
2016-08-12,48.687,48.687,48.401,48.411,11351,0
2016-08-15,48.895,48.983,48.875,48.963,4404,0
2016-08-16,48.658,48.766,48.608,48.727,2954,0
2016-08-17,48.293,48.362,48.066,48.362,1115,0
2016-08-18,48.696,48.796,48.696,48.796,696,0
2016-08-19,48.233,48.233,48.233,48.233,154,0
2016-08-22,47.889,47.889,47.889,47.889,108,0
2016-08-23,48.243,48.243,47.789,47.789,1500,0
2016-08-24,47.61,47.829,47.596,47.793,2127,0
2016-08-25,47.631,47.848,47.631,47.745,3689,0
2016-08-26,48.006,48.305,47.246,47.246,2183,0
2016-08-29,47.444,47.741,47.444,47.738,2778,0
2016-08-30,47.76,47.779,47.493,47.582,3937,0
2016-08-31,47.315,47.315,47.01,47.118,1443,0
2016-09-01,46.96,47.296,46.96,47.296,4497,0
2016-09-02,47.918,47.964,47.681,47.964,3074,0
2016-09-06,48.507,48.895,48.49,48.853,34048,0
2016-09-07,48.826,48.826,48.658,48.775,2731,0
2016-09-08,48.698,48.698,48.623,48.623,1602,0
2016-09-09,47.927,47.927,47.197,47.246,6780,0
2016-09-12,46.94,47.641,46.94,47.615,5207,0
2016-09-13,46.995,46.995,46.388,46.398,8545,0
2016-09-14,46.759,46.97,46.733,46.762,1684,0
2016-09-15,47.505,47.505,47.483,47.483,991,0
2016-09-16,47.019,47.177,46.832,47.177,3408,0
2016-09-19,47.434,47.434,47.434,47.434,578,0
2016-09-20,47.75,47.76,47.621,47.641,1045,0
2016-09-21,48.066,48.683,47.878,48.683,3317,0
2016-09-22,49.013,49.118,48.869,48.983,11776,0
2016-09-23,48.539,48.539,48.332,48.332,2427,0
2016-09-26,47.887,47.915,47.828,47.907,647,0
2016-09-27,48.006,48.125,47.75,48.125,10796,0
2016-09-28,48.372,48.727,48.085,48.727,5794,0
2016-09-29,48.47,48.599,47.825,48.026,14483,0
2016-09-30,48.058,48.253,48.002,48.2,8465,0
2016-10-03,48.312,48.48,48.178,48.48,5201,0
2016-10-04,48.747,48.747,48.089,48.135,4243,0
2016-10-05,48.638,48.79,48.592,48.79,1265,0
2016-10-06,48.51,48.669,48.312,48.653,2916,0
2016-10-07,48.816,48.816,48.168,48.47,1434,0
2016-10-10,48.849,48.851,48.786,48.833,1500,0
2016-10-11,48.056,48.056,47.764,47.963,9966,0
2016-10-12,47.75,48.085,47.661,47.936,3825,0
2016-10-13,47.246,47.839,47.167,47.75,10640,0
2016-10-14,48.085,48.104,47.779,47.779,5293,0
2016-10-17,47.72,47.878,47.72,47.789,6107,0
2016-10-18,48.421,48.608,48.34,48.608,2826,0
2016-10-19,48.727,48.924,48.727,48.851,3477,0
2016-10-20,48.638,48.849,48.638,48.825,5003,0
2016-10-21,48.608,48.756,48.583,48.73,2666,0
2016-10-24,48.944,48.954,48.874,48.954,2754,0
2016-10-25,48.996,50.503,48.964,49.041,569585,0
2016-10-26,48.49,48.796,48.352,48.638,27518,0
2016-10-27,48.529,48.599,48.362,48.362,52589,0
2016-10-28,48.222,48.332,47.947,48.066,7502,0
2016-10-31,48.233,48.529,48.233,48.401,11301,0
2016-11-01,48.293,48.322,47.681,47.681,5835,0
2016-11-02,47.937,47.947,47.458,47.641,12963,0
2016-11-03,47.517,47.641,47.207,47.266,178161,0
2016-11-04,46.788,46.788,46.783,46.783,1323,0
2016-11-07,47.946,48.381,47.946,48.381,9834,0
2016-11-08,48.224,48.885,48.085,48.797,9339,0
2016-11-09,47.582,47.819,47.335,47.661,119245,0
2016-11-10,46.956,47.416,45.939,45.993,5219,0
2016-11-11,45.114,45.187,44.381,44.799,4174,0
2016-11-14,44.414,44.688,44.404,44.688,3300,0
2016-11-15,45.184,45.569,45.139,45.524,3497,0
2016-11-16,44.828,45.193,44.828,45.193,14598,0
2016-11-17,45.43,45.49,45.124,45.124,21272,0
2016-11-18,45.193,45.231,45.075,45.075,7268,0
2016-11-21,45.351,46.032,45.351,45.48,4141,0
2016-11-22,46.111,46.111,45.904,45.978,1898,0
2016-11-23,45.43,45.628,45.43,45.549,18809,0
2016-11-25,45.796,45.796,45.707,45.736,582,0
2016-11-28,46.092,46.151,46.014,46.014,3638,0
2016-11-29,45.796,46.102,45.796,45.953,6600,0
2016-11-30,46.155,46.21,46.085,46.197,3026,0
2016-12-01,46.052,46.052,45.632,45.632,5967,0
2016-12-02,45.781,45.781,45.653,45.677,2700,0
2016-12-05,45.884,46.039,45.884,46.022,4756,0
2016-12-06,46.023,46.323,46.023,46.323,4076,0
2016-12-07,46.637,47.021,46.637,47.021,9107,0
2016-12-08,46.875,47.207,46.852,47.059,11324,0
2016-12-09,46.993,47.01,46.881,46.959,5332,0
2016-12-12,46.911,46.921,46.595,46.753,5531,0
2016-12-13,47.09,47.224,47.028,47.194,3766,0
2016-12-14,46.773,46.861,46.213,46.213,3150,0
2016-12-15,45.836,46.151,45.787,46.121,8865,0
2016-12-16,45.953,45.983,45.608,45.663,14144,0
2016-12-19,44.7,45.776,44.7,45.529,1415,0
2016-12-20,45.608,45.618,45.523,45.523,1560,0
2016-12-21,45.46,45.46,45.455,45.455,1290,0
2016-12-22,44.907,45.003,44.818,44.937,10430,0
2016-12-23,44.96,45.135,44.96,45.135,3159,0
2016-12-27,45.39,45.44,45.3101,45.388,15533,0
2016-12-28,46.74,46.74,45.67,45.736,13040,0
2016-12-29,46.164,46.52,46.164,46.499,6036,0
2016-12-30,46.37,46.37,46.168,46.29,16551,0
2017-01-03,46.8122,46.8175,46.489,46.6276,4398,0
2017-01-04,47.04,47.2,46.95,47.1599,36564,0
2017-01-05,47.3816,47.6599,47.3816,47.6132,2033,0
2017-01-06,47.33,47.46,47.2014,47.4,5262,0
2017-01-09,47.35,47.43,47.2,47.32,5195,0
2017-01-10,47.79,47.83,47.5909,47.6383,29564,0
2017-01-11,47.51,48.14,47.368,48.14,24328,0
2017-01-12,48.34,49.15,48.1,48.3,34048,0
2017-01-13,48.11,48.17,47.94,48.1388,6649,0
2017-01-17,48.92,48.92,48.14,48.275,85717,0
2017-01-18,48.27,48.41,48.05,48.05,17688,0
2017-01-19,48.05,48.05,47.74,47.97,154881,0
2017-01-20,48.02,48.09,47.85,48.06,20274,0
2017-01-23,48.36,48.66,48.2584,48.66,47198,0
2017-01-24,48.95,49.18,48.88,48.88,115095,0
2017-01-25,49.22,49.3,49.0906,49.25,12549,0
2017-01-26,49.09,49.2694,49.0003,49.13,11906,0
2017-01-27,49.18,49.235,49.07,49.235,10761,0
2017-01-30,48.89,48.96,48.84,48.85,5310,0
2017-01-31,49.01,49.05,48.72,48.82,22859,0
2017-02-01,49.26,49.26,48.98,49.14,21808,0
2017-02-02,49.11,49.26,49.035,49.2,41567,0
2017-02-03,49.36,49.63,49.36,49.51,16036,0
2017-02-06,49.39,49.47,49.25,49.41,5173,0
2017-02-07,49.41,49.41,49.14,49.22,6072,0
2017-02-08,49.2999,49.54,49.26,49.5,11664,0
2017-02-09,49.77,49.8199,49.6588,49.75,28816,0
2017-02-10,49.92,50.16,49.8304,50.15,14447,0
2017-02-13,50.33,50.45,50.2717,50.43,18220,0
2017-02-14,50.28,50.5,50.0458,50.47,11167,0
2017-02-15,50.63,50.95,50.54,50.91,17012,0
2017-02-16,50.84,50.85,50.51,50.652,30115,0
2017-02-17,50.32,50.45,50.17,50.45,43953,0
2017-02-21,50.74,50.93,50.62,50.89,35155,0
2017-02-22,50.8,50.97,50.64,50.93,56639,0
2017-02-23,51.0525,51.0525,50.8547,50.91,7906,0
2017-02-24,50.46,50.5124,50.34,50.45,12604,0
2017-02-27,50.28,50.44,50.2196,50.24,12406,0
2017-02-28,50.29,50.29,49.85,49.85,11534,0
2017-03-01,50.42,50.69,50.3184,50.64,70299,0
2017-03-02,50.23,50.23,49.7507,49.76,9435,0
2017-03-03,50.16,50.28,49.93,50.26,13425,0
2017-03-06,50.33,50.33,50.0014,50.17,12880,0
2017-03-07,50.06,50.34,50.06,50.16,9028,0
2017-03-08,49.9,49.96,49.557,49.5625,6777,0
2017-03-09,49.37,49.37,48.8501,49.1,250884,0
2017-03-10,49.53,49.5899,49.385,49.5899,23810,0
2017-03-13,50.05,50.19,49.97,50.07,21332,0
2017-03-14,50.04,50.079,49.8503,49.91,13556,0
2017-03-15,50.06,51.19,50.06,51.11,9070,0
2017-03-16,51.39,51.4682,51.27,51.27,5356,0
2017-03-17,51.4,51.4,51.27,51.31,9059,0
2017-03-20,51.61,51.83,51.61,51.72,2892,0
2017-03-21,51.93,51.93,51.17,51.19,11858,0
2017-03-22,51.12,51.5299,51.12,51.5191,5391,0
2017-03-23,51.24,51.5399,51.24,51.36,6088,0
2017-03-24,51.53,51.6744,51.5088,51.62,8430,0
2017-03-27,51.15,51.51,51.15,51.51,4358,0
2017-03-28,51.4,51.6535,51.4,51.53,7390,0
2017-03-29,51.5,51.6299,51.3803,51.61,4014,0
2017-03-30,51.37,51.57,51.37,51.3936,44630,0
2017-03-31,51,51.18,50.98,51.04,28200,0
2017-04-03,52.09,52.09,51.0299,51.31,31587,0
2017-04-04,51.24,51.54,51.18,51.54,37447,0
2017-04-05,51.76,51.81,51.33,51.33,8639,0
2017-04-06,51.22,51.37,51.112,51.1528,6919,0
2017-04-07,51.05,51.2932,51.01,51.01,4536,0
2017-04-10,50.97,50.97,50.81,50.88,4212,0
2017-04-11,50.9,50.933,50.5669,50.88,8737,0
2017-04-12,50.94,51.051,50.7954,51.051,7935,0
2017-04-13,51.19,51.288,50.8,50.8,11451,0
2017-04-17,51.08,51.24,51.01,51.16,8492,0
2017-04-18,50.77,50.89,50.68,50.78,9309,0
2017-04-19,50.8,50.8,50.28,50.28,7849,0
2017-04-20,50.8,50.8903,50.74,50.8903,4566,0
2017-04-21,50.9,50.9999,50.8581,50.9299,20237,0
2017-04-24,51.41,51.69,51.41,51.5762,7059,0
2017-04-25,51.9493,52.02,51.89,52,10300,0
2017-04-26,51.81,51.9526,51.77,51.8,10443,0
2017-04-27,51.77,51.77,51.48,51.604,42218,0
2017-04-28,51.76,51.795,51.626,51.7718,29526,0
2017-05-01,51.98,52.09,51.86,52.01,14738,0
2017-05-02,52.13,52.362,52.13,52.3,96157,0
2017-05-03,52.0728,52.081,51.87,51.93,14665,0
2017-05-04,51.69,51.69,51.3155,51.326,14306,0
2017-05-05,51.36,51.77,51.36,51.77,9892,0
2017-05-08,51.71,51.74,51.4822,51.5483,13892,0
2017-05-09,51.67,52.05,51.67,51.92,24511,0
2017-05-10,52.123,52.28,52.12,52.25,14260,0
2017-05-11,52.17,52.37,52.09,52.33,31535,0
2017-05-12,52.448,52.522,52.38,52.468,10260,0
2017-05-15,52.76,52.98,52.67,52.98,33093,0
2017-05-16,52.92,53.02,52.76,53.0098,13415,0
2017-05-17,52.43,52.43,51.97,51.97,15261,0
2017-05-18,50.9,51.5382,50.9,51.11,19024,0
2017-05-19,51.87,52.38,51.87,52.21,14568,0
2017-05-22,52.1,52.2389,52.094,52.1,9933,0
2017-05-23,52.22,52.265,52.1646,52.23,7223,0
2017-05-24,52.28,52.47,52.271,52.39,14787,0
2017-05-25,52.66,52.71,52.45,52.52,13795,0
2017-05-26,52.52,52.68,52.4608,52.61,11727,0
2017-05-30,52.39,52.57,52.39,52.53,10585,0
2017-05-31,52.37,52.37,52.05,52.18,46810,0
2017-06-01,52.32,52.52,52.28,52.52,9564,0
2017-06-02,52.72,52.7499,52.6045,52.66,6627,0
2017-06-05,52.6702,52.788,52.64,52.7674,7940,0
2017-06-06,52.72,52.795,52.67,52.7236,5473,0
2017-06-07,52.63,52.7,52.42,52.51,19731,0
2017-06-08,52.61,52.72,52.5,52.7,6227,0
2017-06-09,52.65,52.68,52.25,52.35,20010,0
2017-06-12,52.2,52.243,52.035,52.1822,9909,0
2017-06-13,52.27,52.5,52.27,52.4826,13803,0
2017-06-14,52.7399,52.7699,52.38,52.5,9971,0
2017-06-15,51.79,51.9452,51.6908,51.93,15696,0
2017-06-16,52.06,52.11,51.91,52.0876,11160,0
2017-06-19,52.31,52.53,52.31,52.53,8931,0
2017-06-20,52.28,52.28,51.825,51.835,482393,0
2017-06-21,52.19,52.19,51.845,51.953,22486,0
2017-06-22,52.19,52.28,52.045,52.11,8038,0
2017-06-23,52.21,52.4599,51.945,52.37,6034,0
2017-06-26,52.97,52.99,52.74,52.86,19078,0
2017-06-27,52.63,52.76,52.3598,52.38,12178,0
2017-06-28,52.47,52.79,52.39,52.72,61161,0
2017-06-29,52.51,52.57,51.775,52.1299,51079,0
2017-06-30,52.46,52.68,52.33,52.33,131437,0
2017-07-03,52.8415,52.85,52.578,52.7,44546,0
2017-07-05,52.48,52.66,52.16,52.56,131137,0
2017-07-06,52.51,52.51,52.19,52.21,55554,0
2017-07-07,52.53,52.53,52.24,52.49,11055,0
2017-07-10,54.17,54.17,52.51,52.705,144253,0
2017-07-11,52.95,53.135,52.86,53.11,10830,0
2017-07-12,53.88,54.125,53.82,54.105,40747,0
2017-07-13,54.11,54.255,54.0568,54.2,12226,0
2017-07-14,54.42,54.86,54.42,54.79,17415,0
2017-07-17,54.61,54.61,54.5,54.54,15480,0
2017-07-18,54.58,54.7,54.5,54.675,11024,0
2017-07-19,55.12,55.12,54.965,55.05,43807,0
2017-07-20,54.99,55.065,54.9,54.955,46451,0
2017-07-21,54.7807,54.7807,54.49,54.6604,60793,0
2017-07-24,54.77,54.961,54.77,54.88,8645,0
2017-07-25,55.1026,55.1026,54.8439,54.8439,10537,0
2017-07-26,54.99,55.3199,54.86,55.2999,22609,0
2017-07-27,55.39,55.39,54.81,54.87,7934,0
2017-07-28,55.02,55.1136,54.92,55.109,18800,0
2017-07-31,55.23,55.23,54.98,55.121,20958,0
2017-08-01,55.34,55.34,55.19,55.26,17067,0
2017-08-02,55.4,55.48,55.2664,55.41,13030,0
2017-08-03,55.3636,55.3994,55.29,55.37,29494,0
2017-08-04,55.38,55.6,55.29,55.6,38063,0
2017-08-07,55.59,55.9194,55.59,55.8741,18338,0
2017-08-08,56.04,56.2277,55.8742,55.93,14601,0
2017-08-09,55.5199,55.66,55.4074,55.66,20729,0
2017-08-10,55.28,55.28,54.71,54.73,21474,0
2017-08-11,54.71,54.97,54.6699,54.84,13382,0
2017-08-14,55.3148,55.3199,55.11,55.11,8420,0
2017-08-15,54.99,55.1399,54.848,55.1,10655,0
2017-08-16,55.5199,55.62,55.43,55.62,18079,0
2017-08-17,55.47,55.47,54.86,54.86,11511,0
2017-08-18,55.17,55.575,55.05,55.38,10033,0
2017-08-21,55.54,55.6309,55.37,55.5393,27886,0
2017-08-22,55.84,56.16,55.84,56.05,53786,0
2017-08-23,55.9,56.279,55.89,56.2253,19956,0
2017-08-24,56.305,56.46,56.201,56.35,19553,0
2017-08-25,56.67,56.811,56.67,56.74,55428,0
2017-08-28,56.81,56.81,56.598,56.6436,6121,0
2017-08-29,56.455,56.635,56.31,56.63,15742,0
2017-08-30,56.62,56.7199,56.22,56.29,266015,0
2017-08-31,56.67,56.8,56.58,56.78,276203,0
2017-09-01,57.1677,57.22,57.05,57.08,38094,0
2017-09-05,56.96,57.0008,56.348,56.58,27340,0
2017-09-06,56.8699,57.0799,56.818,57,16180,0
2017-09-07,57.27,57.34,57.168,57.31,11332,0
2017-09-08,57.35,57.3699,56.91,57.02,13425,0
2017-09-11,57.47,57.717,57.47,57.54,17905,0
2017-09-12,57.64,57.68,57.465,57.5,17565,0
2017-09-13,57.33,57.33,57.0501,57.1794,21356,0
2017-09-14,57.08,57.24,56.908,57.15,14769,0
2017-09-15,57.26,57.57,57.198,57.42,54213,0
2017-09-18,57.69,57.75,57.4566,57.54,25408,0
2017-09-19,57.41,57.5599,57.338,57.525,17324,0
2017-09-20,57.54,57.58,56.77,57.16,14997,0
2017-09-21,57.4817,57.4817,57.25,57.31,13463,0
2017-09-22,57.09,57.09,56.91,57.08,13745,0
2017-09-25,56.46,56.46,55.97,56.06,22275,0
2017-09-26,56.2299,56.2299,55.965,56.04,18502,0
2017-09-27,55.9,55.9,55.5165,55.81,32862,0
2017-09-28,55.5768,55.81,55.5768,55.77,9151,0
2017-09-29,56,56.438,56,56.38,25134,0
2017-10-02,56.3,56.44,56.25,56.33,11744,0
2017-10-03,56.68,57.032,56.68,57.005,24667,0
2017-10-04,57.07,57.209,57.07,57.12,9882,0
2017-10-05,57.31,57.5919,57.31,57.41,10572,0
2017-10-06,56.93,57.1528,56.88,57.1,16048,0
2017-10-09,56.935,56.99,56.8775,56.93,9725,0
2017-10-10,57.44,57.489,57.39,57.4475,11444,0
2017-10-11,57.51,57.728,57.46,57.72,10708,0
2017-10-12,57.77,57.8999,57.73,57.74,8680,0
2017-10-13,58.2176,58.3312,58.18,58.24,8297,0
2017-10-16,58.3836,58.3836,58.22,58.28,7353,0
2017-10-17,58.02,58.02,57.7633,57.901,20405,0
2017-10-18,57.9214,58.11,57.8601,58.04,10137,0
2017-10-19,57.44,57.64,57.44,57.64,6873,0
2017-10-20,57.71,57.82,57.68,57.71,9481,0
2017-10-23,57.57,57.57,57.2127,57.26,13342,0
2017-10-24,57.25,57.42,57.21,57.295,13400,0
2017-10-25,57.46,57.46,56.7636,57.04,11197,0
2017-10-26,57.23,57.23,56.83,56.83,4353,0
2017-10-27,56.84,57.414,56.84,57.41,7478,0
2017-10-30,57.261,57.261,56.9801,57.0647,7981,0
2017-10-31,57.31,57.37,57.22,57.35,8888,0
2017-11-01,57.7,57.835,57.46,57.56,10080,0
2017-11-02,57.45,57.67,57.4,57.67,13220,0
2017-11-03,57.61,57.61,57.129,57.469,8489,0
2017-11-06,57.61,57.99,57.61,57.96,13555,0
2017-11-07,57.98,58.0099,57.571,57.6036,9567,0
2017-11-08,57.82,57.9172,57.6901,57.8804,11740,0
2017-11-09,57.58,57.749,57.33,57.6316,10031,0
2017-11-10,57.5445,57.5445,57.2562,57.3603,8006,0
