Date,Open,High,Low,Close,Volume,OpenInt
2014-11-12,48.318,48.318,48.318,48.318,1042,0
2014-11-13,48.405,48.462,48.405,48.462,1563,0
2014-11-17,48.183,48.232,48.183,48.232,1146,0
2014-11-18,48.414,48.75,48.414,48.74,724,0
2014-11-20,48.348,48.348,48.348,48.348,554,0
2014-11-21,48.778,48.807,48.548,48.635,521,0
2014-11-24,48.625,48.664,48.625,48.664,1277,0
2014-12-01,47.992,47.992,47.992,47.992,156,0
2014-12-02,48.241,48.241,48.241,48.241,104,0
2014-12-11,47.272,47.272,47.253,47.272,2083,0
2014-12-12,46.677,46.859,46.677,46.686,599,0
2014-12-17,46.571,46.571,46.571,46.571,543,0
2014-12-18,47.502,47.53,47.502,47.53,1563,0
2014-12-19,47.723,47.723,47.723,47.723,521,0
2014-12-31,47.547,47.547,47.268,47.268,624,0
2015-01-06,46.065,46.065,46.065,46.065,831,0
2015-01-08,46.912,46.912,46.912,46.912,104,0
2015-01-15,47.123,47.123,47.123,47.123,208903,0
2015-01-21,47.875,47.875,47.875,47.875,207,0
2015-01-26,48.462,48.472,48.462,48.472,945,0
2015-01-27,48.606,48.654,48.548,48.625,114107,0
2015-01-28,48.635,48.789,48.182,48.182,409800,0
2015-01-29,48.212,48.538,48.212,48.538,3524,0
2015-01-30,48.212,48.481,48.048,48.048,65127,0
2015-02-02,48.279,48.587,48.25,48.548,21808,0
2015-02-03,48.808,49.107,48.799,49.107,16572,0
2015-02-04,48.943,49.117,48.645,48.645,310651,0
2015-02-05,49.107,49.425,49.107,49.415,7538,0
2015-02-06,48.982,49.069,48.741,48.789,18014,0
2015-02-09,48.664,48.731,48.548,48.606,17352,0
2015-02-10,48.799,49.069,48.77,49.059,13743,0
2015-02-11,48.616,48.799,48.616,48.731,4242,0
2015-02-12,49.087,49.376,49.087,49.376,5264,0
2015-02-13,49.607,49.656,49.54,49.646,5086,0
2015-02-17,49.511,49.761,49.483,49.694,10018,0
2015-02-18,49.848,49.992,49.771,49.983,7374,0
2015-02-19,49.963,50.079,49.944,50.022,10960,0
2015-02-20,49.887,50.493,49.887,50.493,2767,0
2015-02-23,50.233,50.396,50.233,50.387,8064,0
2015-02-24,50.233,50.589,50.233,50.589,3875,0
2015-02-25,50.619,50.792,50.619,50.685,3398,0
2015-02-26,50.522,50.609,50.474,50.484,8351,0
2015-02-27,50.493,50.551,50.474,50.474,4623,0
2015-03-02,50.416,50.484,50.368,50.484,4778,0
2015-03-03,50.454,50.522,50.261,50.32,11011,0
2015-03-04,49.963,50.137,49.857,50.137,4570,0
2015-03-05,50.243,50.261,50.175,50.223,11011,0
2015-03-06,49.896,49.896,49.531,49.531,3116,0
2015-03-09,49.511,49.626,49.491,49.521,286074,0
2015-03-10,48.5,48.577,48.49,48.52,2493,0
2015-03-11,48.365,48.52,48.365,48.52,10180,0
2015-03-12,49.01,49.097,48.924,49.02,11011,0
2015-03-13,48.587,48.616,48.404,48.616,5401,0
2015-03-16,49.001,49.126,48.982,49.097,15374,0
2015-03-17,48.886,49.077,48.886,49.069,3947,0
2015-03-18,49.117,50.04,49.117,49.954,4155,0
2015-03-19,49.501,49.54,49.473,49.54,1454,0
2015-03-20,50.156,50.416,50.156,50.416,2909,0
2015-03-23,50.579,50.676,50.474,50.637,11011,0
2015-03-24,50.715,50.743,50.551,50.57,86737,0
2015-03-25,50.627,50.657,50.378,50.378,6440,0
2015-03-26,49.973,49.983,49.665,49.905,7271,0
2015-03-27,49.915,50.04,49.915,50.04,1870,0
2015-03-30,50.002,50.088,50.002,50.05,1247,0
2015-03-31,49.29,49.386,49.29,49.328,5713,0
2015-04-01,49.501,49.626,49.308,49.483,28565,0
2015-04-02,49.867,49.925,49.867,49.905,3116,0
2015-04-06,50.667,50.667,50.436,50.436,7375,0
2015-04-07,50.619,50.724,50.444,50.444,6573,0
2015-04-08,51.09,51.128,50.82,50.858,7375,0
2015-04-09,50.792,50.936,50.792,50.936,4685,0
2015-04-10,50.926,51.08,50.926,51.08,5921,0
2015-04-13,50.85,50.85,50.676,50.695,2804,0
2015-04-14,51.331,51.331,51.186,51.311,10803,0
2015-04-15,51.34,51.533,51.263,51.465,12649,0
2015-04-16,51.572,51.831,51.572,51.735,1376,0
2015-04-17,51.128,51.206,51.061,51.061,2181,0
2015-04-20,51.186,51.263,51.138,51.167,7225,0
2015-04-21,51.58,51.677,51.572,51.648,29375,0
2015-04-22,51.465,51.754,51.465,51.754,7577,0
2015-04-23,51.58,52.014,51.58,52.014,2909,0
2015-04-24,52.197,52.235,52.101,52.235,1662,0
2015-04-27,52.601,52.601,52.38,52.408,4259,0
2015-04-28,52.495,52.534,52.466,52.466,5713,0
2015-04-29,52.284,52.284,52.091,52.12,2077,0
2015-04-30,51.811,51.898,51.61,51.61,19217,0
2015-05-01,51.59,51.908,51.59,51.908,10076,0
2015-05-04,51.908,52.052,51.87,52.014,18282,0
2015-05-05,51.658,51.735,51.311,51.34,7479,0
2015-05-06,51.465,51.533,51.157,51.263,26222,0
2015-05-07,51.254,51.254,50.975,51.148,11135,0
2015-05-08,52.293,52.293,52.235,52.235,1454,0
2015-05-11,52.11,52.11,51.851,51.889,8518,0
2015-05-12,51.889,51.918,51.716,51.86,2343,0
2015-05-13,52.342,52.438,52.235,52.235,3013,0
2015-05-14,52.649,52.774,52.611,52.756,3947,0
2015-05-15,52.649,52.784,52.63,52.784,9436,0
2015-05-18,52.717,52.726,52.591,52.659,8828,0
2015-05-19,52.553,52.63,52.495,52.515,3947,0
2015-05-20,52.495,52.63,52.495,52.601,8310,0
2015-05-21,52.736,52.947,52.736,52.947,6024,0
2015-05-22,52.621,52.717,52.582,52.649,5401,0
2015-05-26,51.986,51.986,51.773,51.773,2104,0
2015-05-27,51.879,52.034,51.879,52.014,12361,0
2015-05-28,51.562,51.87,51.562,51.841,3780,0
2015-05-29,51.58,51.59,51.437,51.485,8830,0
2015-06-01,51.35,51.369,51.302,51.321,1247,0
2015-06-02,51.6,51.696,51.513,51.513,3153,0
2015-06-03,51.803,51.811,51.62,51.716,6751,0
2015-06-04,51.34,51.34,50.965,50.975,6024,0
2015-06-05,50.57,50.579,49.992,50.32,38538,0
2015-06-08,50.396,50.436,50.32,50.416,4051,0
2015-06-09,50.406,50.406,50.271,50.271,2461,0
2015-06-10,50.965,51.244,50.965,51.138,6899,0
2015-06-11,51.206,51.321,51.176,51.244,2577,0
2015-06-12,50.936,50.955,50.917,50.917,3324,0
2015-06-15,50.474,50.627,50.396,50.627,11114,0
2015-06-16,50.426,50.695,50.426,50.667,9868,0
2015-06-17,50.541,50.715,50.271,50.715,6024,0
2015-06-18,51.023,51.244,51.023,51.119,5713,0
2015-06-19,51.148,51.668,51.071,51.08,80711,0
2015-06-22,51.831,51.879,51.648,51.668,19113,0
2015-06-23,51.821,51.86,51.668,51.677,13481,0
2015-06-24,51.562,51.668,51.379,51.397,4986,0
2015-06-25,51.485,51.533,51.389,51.397,6648,0
2015-06-26,51.061,51.109,51.061,51.109,2493,0
2015-06-29,50.166,50.454,50.05,50.05,14854,0
2015-06-30,50.156,50.349,49.839,49.954,3789,0
2015-07-01,50.454,50.454,50.05,50.088,2389,0
2015-07-02,50.378,50.378,50.223,50.301,2804,0
2015-07-06,49.742,49.742,49.357,49.483,4883,0
2015-07-07,48.904,49.29,48.751,49.29,6440,0
2015-07-08,48.635,48.654,48.289,48.414,12881,0
2015-07-09,49.165,49.174,48.952,48.952,4986,0
2015-07-10,49.983,50.243,49.983,50.243,9557,0
2015-07-13,50.474,50.474,50.474,50.474,520,0
2015-07-14,50.695,50.83,50.685,50.82,1886,0
2015-07-15,50.724,50.762,50.512,50.599,10489,0
2015-07-16,51.051,51.061,50.81,50.85,118834,0
2015-07-17,50.724,50.801,50.724,50.801,14023,0
2015-07-20,50.858,50.878,50.743,50.84,1766,0
2015-07-21,50.667,50.715,50.637,50.676,8414,0
2015-07-22,50.301,50.444,50.261,50.406,20567,0
2015-07-23,50.522,50.522,50.108,50.281,21918,0
2015-07-24,50.243,50.271,49.684,49.752,5713,0
2015-07-27,49.694,49.694,49.376,49.376,4883,0
2015-07-28,49.771,50.118,49.771,50.088,7375,0
2015-07-29,50.137,50.426,50.137,50.32,12777,0
2015-07-30,50.204,50.261,49.935,50.243,12361,0
2015-07-31,50.599,50.599,50.416,50.416,1974,0
2015-08-03,50.195,50.281,50.195,50.271,3785,0
2015-08-04,50.782,50.82,50.579,50.657,3740,0
2015-08-05,50.82,50.907,50.792,50.792,3324,0
2015-08-06,50.647,50.647,50.502,50.56,8102,0
2015-08-07,50.464,50.619,50.426,50.57,4259,0
2015-08-10,50.676,51.263,50.676,51.196,7998,0
2015-08-11,50.387,50.426,50.204,50.416,6021,0
2015-08-12,50.031,50.166,49.905,50.166,6337,0
2015-08-13,50.31,50.551,50.31,50.444,3220,0
2015-08-14,50.493,50.599,50.406,50.599,2389,0
2015-08-17,50.378,50.444,50.378,50.426,1143,0
2015-08-18,50.098,50.098,49.896,50.04,2389,0
2015-08-19,49.761,49.809,49.598,49.607,2804,0
2015-08-20,49.155,49.155,48.799,48.808,3740,0
2015-08-21,48.693,48.693,47.913,47.99,2804,0
2015-08-24,39.075,55.384,36.245,46.267,11300,0
2015-08-25,47.923,47.923,46.566,46.566,2804,0
2015-08-26,47.354,47.412,46.401,47.412,10076,0
2015-08-27,47.74,48.327,47.74,48.259,14127,0
2015-08-28,48.038,48.337,48.009,48.279,10284,0
2015-08-31,47.865,48.019,47.865,47.894,5817,0
2015-09-01,46.96,46.96,46.498,46.498,3324,0
2015-09-02,46.998,47.163,46.931,47.095,4051,0
2015-09-03,47.037,47.345,47.037,47.163,5194,0
2015-09-04,46.469,46.556,46.113,46.209,5090,0
2015-09-08,47.374,47.605,47.287,47.585,7271,0
2015-09-09,48.076,48.076,47.451,47.451,8933,0
2015-09-10,47.297,48.009,47.297,47.807,8365,0
2015-09-11,47.316,47.672,47.316,47.643,3116,0
2015-09-14,47.422,47.422,47.22,47.306,5817,0
2015-09-15,47.451,47.74,47.278,47.74,4674,0
2015-09-16,48.086,48.134,48.086,48.086,1143,0
2015-09-17,48.048,48.645,47.913,48.221,3843,0
2015-09-18,47.682,47.682,47.374,47.374,3116,0
2015-09-21,47.489,47.576,47.316,47.345,2701,0
2015-09-22,46.267,46.383,46.218,46.383,8103,0
2015-09-23,46.469,46.469,46.257,46.363,1454,0
2015-09-24,46.084,46.797,45.969,46.488,3974,0
2015-09-25,46.988,47.056,46.864,46.864,6337,0
2015-09-28,46.411,46.411,45.892,45.911,4247,0
2015-09-29,45.67,45.844,45.573,45.756,10180,0
2015-09-30,46.449,46.517,46.248,46.517,3428,0
2015-10-01,46.739,46.797,46.383,46.632,4363,0
2015-10-02,46.363,47.374,46.363,47.354,16620,0
2015-10-05,47.923,48.317,47.923,48.317,17912,0
2015-10-06,48.116,48.327,48.116,48.154,13608,0
2015-10-07,48.693,48.914,48.577,48.741,9037,0
2015-10-08,48.53,49.203,48.53,49.203,22125,0
2015-10-09,49.338,49.357,49.117,49.27,40719,0
2015-10-12,49.069,49.097,49.049,49.077,3048,0
2015-10-13,48.856,48.856,48.385,48.52,11323,0
2015-10-14,48.664,48.866,48.664,48.76,3428,0
2015-10-15,49.222,49.646,49.222,49.626,6337,0
2015-10-16,49.453,49.578,49.28,49.569,4674,0
2015-10-19,49.367,49.367,49.232,49.318,14438,0
2015-10-20,49.483,49.483,49.27,49.338,6024,0
2015-10-21,49.415,49.549,49.3,49.3,5921,0
2015-10-22,49.338,50.05,49.107,49.857,40304,0
2015-10-23,50.012,50.156,49.944,50.05,18905,0
2015-10-26,49.887,49.954,49.867,49.877,10076,0
2015-10-27,49.54,49.559,49.328,49.367,18490,0
2015-10-28,49.752,49.877,48.818,49.636,14023,0
2015-10-29,49.077,49.376,49.077,49.376,3531,0
2015-10-30,49.405,49.569,49.338,49.395,14335,0
2015-11-02,49.511,49.646,49.473,49.646,6180,0
2015-11-03,49.463,49.848,49.434,49.742,6751,0
2015-11-04,49.665,49.665,49.29,49.405,5143,0
2015-11-05,49.521,49.521,49.328,49.501,56405,0
2015-11-06,49.348,49.348,48.962,49.145,9557,0
2015-11-09,48.568,48.568,48.404,48.558,3603,0
2015-11-10,48.433,48.472,48.279,48.414,6960,0
2015-11-11,48.741,48.924,48.721,48.721,2909,0
2015-11-12,48.385,48.414,48.221,48.221,11114,0
2015-11-13,47.913,47.913,47.758,47.788,5090,0
2015-11-16,48.067,48.538,47.941,48.538,15270,0
2015-11-17,48.789,48.799,48.5,48.587,4778,0
2015-11-18,48.712,49.077,48.673,49.077,3428,0
2015-11-19,49.386,49.443,49.251,49.386,11218,0
2015-11-20,49.626,49.626,49.434,49.463,7271,0
2015-11-23,49.222,49.3,49.02,49.069,4674,0
2015-11-24,48.625,49.174,48.625,49.126,4570,0
2015-11-25,49.26,49.367,49.26,49.29,1454,0
2015-11-27,49.232,49.232,49.232,49.232,416,0
2015-11-30,49.29,49.29,49.193,49.213,14647,0
2015-12-01,49.54,49.714,49.511,49.714,6588,0
2015-12-02,49.376,49.386,49.117,49.126,6386,0
2015-12-03,49.376,49.376,48.77,48.904,4016,0
2015-12-04,49.01,49.328,48.924,49.328,1662,0
2015-12-07,48.808,48.904,48.751,48.904,4674,0
2015-12-08,47.951,48.202,47.951,48.202,2588,0
2015-12-09,48.394,48.548,47.855,47.941,17035,0
2015-12-10,48.375,48.385,48.212,48.212,15166,0
2015-12-11,47.778,47.778,47.394,47.402,206920,0
2015-12-14,47.576,47.605,47.133,47.567,98482,0
2015-12-15,47.836,47.961,47.75,47.913,33344,0
2015-12-16,48.202,48.548,48.116,48.548,19425,0
2015-12-17,48.164,48.327,47.933,48.086,44978,0
2015-12-18,47.778,47.826,47.663,47.672,5921,0
2015-12-21,48.096,48.096,47.663,47.884,11218,0
2015-12-22,48.009,48.365,48.009,48.269,8406,0
2015-12-23,48.616,49.01,48.616,49.01,10491,0
2015-12-24,48.762,48.87,48.762,48.781,8837,0
2015-12-28,48.791,48.791,48.575,48.752,20045,0
2015-12-29,49.194,49.44,49.194,49.362,24098,0
2015-12-30,49.224,49.224,48.988,49.005,68446,0
2015-12-31,48.742,48.774,48.486,48.486,22770,0
2016-01-04,47.64,47.926,47.326,47.926,397475,0
2016-01-05,47.876,47.945,47.661,47.945,14258,0
2016-01-06,47.139,47.198,46.982,47.198,35589,0
2016-01-07,46.362,46.71,46.303,46.372,39694,0
2016-01-08,46.519,46.519,45.851,45.87,10784,0
2016-01-11,46.313,46.313,45.624,46.052,7973,0
2016-01-12,46.185,46.185,45.624,46.023,13564,0
2016-01-13,46.328,46.352,45.418,45.447,9250,0
2016-01-14,45.81,46.172,45.664,46.008,9172,0
2016-01-15,44.71,44.71,44.356,44.621,29725,0
2016-01-19,45.113,45.182,44.68,45.015,568788,0
2016-01-20,44.09,44.336,43.313,44.306,29347,0
2016-01-21,43.893,44.621,43.657,44.385,36264,0
2016-01-22,45.26,45.605,45.26,45.575,18777,0
2016-01-25,45.349,45.477,45.005,45.123,17706,0
2016-01-26,45.31,45.762,45.309,45.693,10301,0
2016-01-27,45.723,46.087,45.349,45.516,24717,0
2016-01-28,46.077,46.077,45.673,45.851,16141,0
2016-01-29,46.028,46.578,46.028,46.578,9475,0
2016-02-01,46.273,46.824,46.235,46.701,9333,0
2016-02-02,46.087,46.087,45.64,45.752,32002,0
2016-02-03,46.077,46.401,45.489,46.401,71975,0
2016-02-04,46.244,46.568,46.203,46.382,16425,0
2016-02-05,46.155,46.155,45.516,45.664,16400,0
2016-02-08,45.015,45.034,44.541,44.985,14142,0
2016-02-09,44.12,44.725,44.12,44.68,25377,0
2016-02-10,44.592,44.835,44.37,44.444,19579,0
2016-02-11,43.874,44.041,43.608,43.972,30558,0
2016-02-12,43.874,44.523,43.795,44.523,392212,0
2016-02-16,45.024,45.929,44.769,45.929,39056,0
2016-02-17,45.359,45.9,45.359,45.831,52662,0
2016-02-18,45.9,45.934,45.703,45.703,23221,0
2016-02-19,45.428,45.742,45.378,45.733,16172,0
2016-02-22,45.988,46.214,45.988,46.214,28183,0
2016-02-23,45.89,45.89,45.418,45.482,16985,0
2016-02-24,45.005,45.597,44.906,45.597,7402,0
2016-02-25,45.723,46.087,45.536,46.087,13018,0
2016-02-26,46.096,46.096,45.733,45.733,16046,0
2016-02-29,45.693,45.939,45.575,45.673,23029,0
2016-03-01,46.185,46.696,46.165,46.609,39750,0
2016-03-02,46.313,46.716,46.302,46.716,17117,0
2016-03-03,46.785,47.114,46.765,47.109,8893,0
2016-03-04,47.322,47.589,47.316,47.503,21107,0
2016-03-07,46.991,47.404,46.962,47.404,18377,0
2016-03-08,46.854,47.031,46.756,46.805,6890,0
2016-03-09,47.07,47.161,47.011,47.06,5056,0
2016-03-10,47.296,47.522,46.608,46.844,7322,0
2016-03-11,47.808,48.122,47.808,48.122,13963,0
2016-03-14,47.896,48.063,47.885,48.014,17459,0
2016-03-15,47.513,47.591,47.423,47.581,7789,0
2016-03-16,47.326,48.211,47.326,48.181,6085,0
2016-03-17,48.417,48.86,48.388,48.835,19303,0
2016-03-18,48.683,48.781,48.621,48.663,13022,0
2016-03-21,48.516,48.644,48.482,48.594,43343,0
2016-03-22,48.329,48.688,48.299,48.506,42745,0
2016-03-23,48.368,48.378,48.007,48.044,31044,0
2016-03-24,47.808,48.004,47.804,47.967,12886,0
2016-03-28,48.25,48.289,48.183,48.23,4727,0
2016-03-29,48.073,48.84,47.995,48.84,9962,0
2016-03-30,49.268,49.43,49.209,49.293,16301,0
2016-03-31,49.017,49.126,48.823,48.847,14564,0
2016-04-01,47.867,48.27,47.867,48.211,308704,0
2016-04-04,48.437,48.447,48.181,48.231,23698,0
2016-04-05,47.493,47.508,47.385,47.395,8185,0
2016-04-06,47.631,48.103,47.581,48.103,8601,0
2016-04-07,47.837,47.955,47.488,47.592,16210,0
2016-04-08,48.506,48.506,48.295,48.358,169720,0
2016-04-11,48.829,48.849,48.476,48.476,10511,0
2016-04-12,48.712,49.145,48.551,49.126,18028,0
2016-04-13,49.45,49.578,49.344,49.529,23802,0
2016-04-14,49.47,49.509,49.401,49.421,15614,0
2016-04-15,49.519,49.519,49.283,49.303,100578,0
2016-04-18,49.381,49.784,49.381,49.784,23132,0
2016-04-19,50.296,50.483,50.235,50.404,67974,0
2016-04-20,50.198,50.424,50.119,50.227,19098,0
2016-04-21,50.05,50.056,49.76,49.883,25438,0
2016-04-22,49.745,49.856,49.568,49.686,43827,0
2016-04-25,49.646,49.666,49.499,49.568,25456,0
2016-04-26,49.863,49.91,49.686,49.824,223083,0
2016-04-27,49.784,49.952,49.656,49.883,26054,0
2016-04-28,49.48,49.673,49.244,49.322,33599,0
2016-04-29,49.381,49.44,49.017,49.244,34467,0
2016-05-02,49.627,49.745,49.46,49.696,20518,0
2016-05-03,49.45,49.45,48.899,48.899,33435,0
2016-05-04,48.752,48.752,48.427,48.585,12576,0
2016-05-05,48.594,48.673,48.368,48.516,19066,0
2016-05-06,48.467,48.634,48.338,48.555,20088,0
2016-05-09,48.811,48.811,48.535,48.545,19868,0
2016-05-10,48.988,49.283,48.988,49.283,55081,0
2016-05-11,49.017,49.204,48.899,48.958,1047712,0
2016-05-12,49.234,49.299,48.791,48.958,314344,0
2016-05-13,48.427,48.604,48.27,48.368,50461,0
2016-05-16,48.516,48.84,48.516,48.762,55541,0
2016-05-17,48.968,49.037,48.641,48.693,34411,0
2016-05-18,48.604,49.058,48.437,48.604,30229,0
2016-05-19,48.211,48.342,48.083,48.337,44498,0
2016-05-20,48.722,48.801,48.614,48.653,56370,0
2016-05-23,48.738,48.752,48.585,48.624,650793,0
2016-05-24,48.899,49.185,48.899,49.027,38448,0
2016-05-25,49.421,49.451,49.332,49.391,30349,0
2016-05-26,49.46,49.539,49.371,49.44,26947,0
2016-05-27,49.44,49.499,49.332,49.381,21872,0
2016-05-31,49.657,49.657,49.096,49.214,47731,0
2016-06-01,48.949,49.175,48.929,49.135,23401,0
2016-06-02,48.929,49.128,48.903,49.126,17982,0
2016-06-03,49.411,49.624,49.251,49.598,26138,0
2016-06-06,49.804,50.03,49.796,49.981,16391,0
2016-06-07,50.335,50.349,50.247,50.247,14477,0
2016-06-08,50.531,50.531,50.368,50.483,22388,0
2016-06-09,49.932,50.011,49.824,49.962,64248,0
2016-06-10,49.067,49.096,48.565,48.712,35839,0
2016-06-13,48.222,48.388,47.948,48.054,23388,0
2016-06-14,47.857,47.857,47.168,47.434,87632,0
2016-06-15,47.808,47.926,47.67,47.67,183364,0
2016-06-16,47.041,47.729,46.755,47.68,23431,0
2016-06-17,47.699,48.014,47.542,47.949,33911,0
2016-06-20,49.371,49.44,49.145,49.145,41012,0
2016-06-21,49.362,49.691,49.253,49.381,46819,0
2016-06-22,49.558,49.735,49.362,49.362,86300,0
2016-06-23,50.217,50.591,49.998,50.591,221757,0
2016-06-24,47.109,47.65,46.677,46.716,62585,0
2016-06-27,46.126,46.126,45.509,45.949,49789,0
2016-06-28,46.952,47.247,46.793,47.247,26734,0
2016-06-29,47.896,48.233,47.858,48.093,183383,0
2016-06-30,48.152,48.624,48.093,48.427,54480,0
2016-07-01,48.763,48.889,48.732,48.791,42473,0
2016-07-05,48.24,48.24,47.872,47.995,90540,0
2016-07-06,47.572,48.044,47.392,48.044,38039,0
2016-07-07,48.142,48.221,47.709,47.916,58397,0
2016-07-08,48.29,48.554,48.24,48.496,65730,0
2016-07-11,49.058,49.224,48.998,49.106,34888,0
2016-07-12,49.46,49.657,49.391,49.509,21937,0
2016-07-13,49.558,49.619,49.338,49.401,32549,0
2016-07-14,49.755,49.903,49.745,49.804,46641,0
2016-07-15,49.47,49.47,49.288,49.391,428488,0
2016-07-18,49.509,49.681,49.487,49.617,27291,0
2016-07-19,49.371,49.416,49.215,49.332,129726,0
2016-07-20,49.568,49.73,49.529,49.696,43096,0
2016-07-21,49.44,49.627,49.372,49.473,88195,0
2016-07-22,49.558,49.604,49.445,49.598,100395,0
2016-07-25,49.588,49.592,49.421,49.558,42369,0
2016-07-26,49.792,49.903,49.655,49.775,21573,0
2016-07-27,49.893,50.037,49.607,49.883,154764,0
2016-07-28,50.021,50.07,49.842,50.04,23332,0
2016-07-29,50.384,50.62,50.264,50.561,200615,0
2016-08-01,50.434,50.596,50.286,50.355,38769,0
2016-08-02,50.276,50.286,50.07,50.217,88138,0
2016-08-03,49.775,49.971,49.775,49.971,38818,0
2016-08-04,50.011,50.148,49.944,50.148,24395,0
2016-08-05,50.158,50.352,50.158,50.286,24467,0
2016-08-08,50.281,50.281,50.158,50.257,35875,0
2016-08-09,50.512,50.758,50.502,50.512,375618,0
2016-08-10,50.965,50.974,50.709,50.788,33817,0
2016-08-11,51.034,51.171,50.935,51.043,29497,0
2016-08-12,51.142,51.142,50.89,50.965,60045,0
2016-08-15,51.201,51.27,51.161,51.201,24429,0
2016-08-16,51.161,51.181,51.043,51.093,37833,0
2016-08-17,50.841,51.081,50.729,51.043,39494,0
2016-08-18,51.053,51.22,51.024,51.211,56533,0
2016-08-19,50.788,50.876,50.63,50.857,49907,0
2016-08-22,50.817,50.975,50.729,50.93,48544,0
2016-08-23,51.319,51.396,51.122,51.142,74608,0
2016-08-24,51.201,51.24,50.994,51.043,23699,0
2016-08-25,50.974,51.043,50.925,50.945,31532,0
2016-08-26,51.112,51.437,50.473,50.679,42174,0
2016-08-29,50.493,50.66,50.325,50.63,49364,0
2016-08-30,50.63,50.655,50.434,50.483,14576,0
2016-08-31,50.404,50.483,50.216,50.375,43269,0
2016-09-01,50.611,50.768,50.532,50.748,37143,0
2016-09-02,51.132,51.208,51.024,51.181,66194,0
2016-09-06,51.476,51.82,51.432,51.82,87799,0
2016-09-07,51.929,51.98,51.697,51.82,68527,0
2016-09-08,51.732,51.81,51.535,51.604,35279,0
2016-09-09,50.994,50.994,50.483,50.483,75893,0
2016-09-12,50.419,50.944,50.355,50.925,35389,0
2016-09-13,50.198,50.198,49.706,49.873,19681,0
2016-09-14,49.784,50.049,49.755,49.863,35858,0
2016-09-15,49.853,50.344,49.828,50.296,28524,0
2016-09-16,49.863,49.912,49.716,49.804,22418,0
2016-09-19,50.227,50.315,50.021,50.07,45231,0
2016-09-20,50.483,50.522,50.331,50.375,19594,0
2016-09-21,50.788,51.319,50.62,51.26,46299,0
2016-09-22,51.801,51.85,51.574,51.663,36626,0
2016-09-23,51.319,51.397,51.27,51.289,39509,0
2016-09-26,50.886,50.994,50.843,50.876,40181,0
2016-09-27,50.965,51.412,50.965,51.407,38153,0
2016-09-28,51.604,51.781,51.241,51.751,32941,0
2016-09-29,51.653,51.673,50.959,51.161,142678,0
2016-09-30,51.338,51.535,51.208,51.456,66162,0
2016-10-03,51.388,51.412,51.112,51.368,39919,0
2016-10-04,51.309,51.397,50.844,51.004,46520,0
2016-10-05,50.807,51.063,50.807,51.034,62122,0
2016-10-06,50.502,50.552,50.325,50.493,68499,0
2016-10-07,50.011,50.158,49.716,50.06,43497,0
2016-10-10,50.237,50.38,50.223,50.257,31296,0
2016-10-11,50.178,50.178,49.475,49.607,55204,0
2016-10-12,49.706,49.706,49.478,49.637,36518,0
2016-10-13,49.008,49.655,49.008,49.578,43516,0
2016-10-14,49.922,49.922,49.588,49.617,36531,0
2016-10-17,49.434,49.515,49.407,49.45,27818,0
2016-10-18,50.178,50.178,49.981,50.06,47388,0
2016-10-19,49.981,50.296,49.981,50.178,74387,0
2016-10-20,50.02,50.148,49.922,50.07,39837,0
2016-10-21,49.647,49.932,49.637,49.932,37096,0
2016-10-24,50.119,50.119,49.724,49.853,31075,0
2016-10-25,49.824,49.847,49.606,49.824,59079,0
2016-10-26,49.607,49.666,49.43,49.529,42991,0
2016-10-27,49.637,49.637,49.24,49.293,49971,0
2016-10-28,49.342,49.362,49.175,49.263,38793,0
2016-10-31,49.352,49.391,49.185,49.332,45342,0
2016-11-01,49.283,49.411,49.027,49.175,60129,0
2016-11-02,49.263,49.263,48.966,49.027,18592,0
2016-11-03,49.322,49.322,49.017,49.076,40198,0
2016-11-04,48.742,48.958,48.644,48.722,78874,0
2016-11-07,49.165,49.204,48.998,49.204,87448,0
2016-11-08,48.998,49.411,48.998,49.263,31091,0
2016-11-09,49.008,49.244,48.644,48.978,106192,0
2016-11-10,48.535,48.673,48.127,48.506,199885,0
2016-11-11,48.063,48.063,47.65,47.877,70943,0
2016-11-14,47.581,47.581,47.277,47.483,79132,0
2016-11-15,47.572,47.798,47.473,47.798,50204,0
2016-11-16,47.463,47.565,47.316,47.395,191838,0
2016-11-17,47.778,47.886,47.69,47.778,44823,0
2016-11-18,47.611,47.611,47.326,47.365,134850,0
2016-11-21,47.67,47.729,47.581,47.709,74861,0
2016-11-22,48.073,48.073,47.837,48.014,45252,0
2016-11-23,47.827,47.886,47.65,47.886,86306,0
2016-11-25,48.073,48.073,47.886,47.977,16223,0
2016-11-28,48.083,48.083,47.883,47.906,27411,0
2016-11-29,47.985,48.26,47.916,48.142,40654,0
2016-11-30,48.329,48.329,47.906,47.906,63469,0
2016-12-01,47.749,47.926,47.729,47.837,177903,0
2016-12-02,47.709,48.034,47.709,47.955,38992,0
2016-12-05,48.044,48.378,48.044,48.309,356461,0
2016-12-06,48.309,48.526,48.299,48.516,729038,0
2016-12-07,48.752,49.155,48.634,49.126,54690,0
2016-12-08,49.145,49.145,48.89,49.086,294458,0
2016-12-09,48.939,49.244,48.939,49.244,51853,0
2016-12-12,49.126,49.16,48.958,48.988,57697,0
2016-12-13,49.263,49.716,49.263,49.568,53598,0
2016-12-14,49.509,49.568,48.738,48.88,92151,0
2016-12-15,48.712,48.752,48.604,48.703,59440,0
2016-12-16,48.555,48.801,48.555,48.703,111602,0
2016-12-19,48.831,48.909,48.673,48.771,61551,0
2016-12-20,48.594,48.85,48.594,48.831,95768,0
2016-12-21,48.791,48.811,48.673,48.683,104631,0
2016-12-22,48.681,48.741,48.565,48.673,44260,0
2016-12-23,48.8,48.859,48.71,48.81,78772,0
2016-12-27,48.93,48.96,48.78,48.78,96713,0
2016-12-28,48.94,48.94,48.63,48.65,263741,0
2016-12-29,48.71,48.92,48.71,48.92,68454,0
2016-12-30,49.08,49.158,48.9003,48.94,110687,0
2017-01-03,49.16,49.1702,49.031,49.1,101396,0
2017-01-04,49.5,49.76,49.4212,49.76,122492,0
2017-01-05,49.91,50.127,49.904,50.04,592149,0
2017-01-06,49.85,49.92,49.77,49.8,80875,0
2017-01-09,49.74,49.78,49.575,49.72,81341,0
2017-01-10,49.62,49.8799,49.62,49.73,176286,0
2017-01-11,49.81,50.2,49.719,50.2,188720,0
2017-01-12,50.2,50.2,50.04,50.2,154956,0
2017-01-13,50.17,50.43,50.17,50.43,77973,0
2017-01-17,50.48,50.48,50.2101,50.3,89128,0
2017-01-18,50.25,50.29,50.04,50.2,79128,0
2017-01-19,50.05,50.14,49.93,50.12,131406,0
2017-01-20,50.3,50.3,50.147,50.3,45741,0
2017-01-23,50.25,50.542,50.22,50.5,93485,0
2017-01-24,50.48,50.5799,50.302,50.57,142926,0
2017-01-25,50.67,50.79,50.48,50.78,81959,0
2017-01-26,50.65,50.6727,50.5095,50.6,101811,0
2017-01-27,50.51,50.5499,50.365,50.47,81054,0
2017-01-30,50.17,50.31,50.04,50.31,56998,0
2017-01-31,50.26,50.538,50.26,50.45,170356,0
2017-02-01,50.7,50.74,50.44,50.7,116594,0
2017-02-02,50.76,50.81,50.5853,50.69,58154,0
2017-02-03,50.92,50.97,50.76,50.9,86654,0
2017-02-06,50.54,50.6399,50.4,50.63,119709,0
2017-02-07,50.51,50.74,50.51,50.68,99945,0
2017-02-08,50.79,50.88,50.72,50.85,79697,0
2017-02-09,50.97,51.029,50.86,51,62033,0
2017-02-10,51,51.2099,51,51.12,52315,0
2017-02-13,51.31,51.4099,51.2074,51.34,67466,0
2017-02-14,51.3,51.3,50.96,51.27,148630,0
2017-02-15,51,51.35,50.9,51.34,72231,0
2017-02-16,51.3,51.36,51.2045,51.36,82803,0
2017-02-17,51.11,51.23,51.0455,51.22,118744,0
2017-02-21,51.16,51.4599,51.16,51.26,359538,0
2017-02-22,51.31,51.53,51.29,51.53,160583,0
2017-02-23,51.72,51.773,51.6332,51.73,83144,0
2017-02-24,51.25,51.464,51.25,51.43,196267,0
2017-02-27,51.32,51.4699,51.27,51.42,49757,0
2017-02-28,51.43,51.6399,51.41,51.4496,60475,0
2017-03-01,51.63,51.9,51.57,51.83,67965,0
2017-03-02,51.59,51.59,51.34,51.4,92012,0
2017-03-03,51.34,51.51,51.2429,51.5,49800,0
2017-03-06,51.41,51.41,51.2148,51.35,551822,0
2017-03-07,51.23,51.41,51.2032,51.31,88217,0
2017-03-08,51.25,51.25,51.05,51.06,90906,0
2017-03-09,51.12,51.21,51.03,51.21,55468,0
2017-03-10,51.46,51.563,51.3506,51.53,82733,0
2017-03-13,51.77,51.8499,51.7201,51.83,53114,0
2017-03-14,51.57,51.57,51.4101,51.5,39247,0
2017-03-15,51.62,52.31,51.59,52.28,56648,0
2017-03-16,52.62,52.62,52.4397,52.54,47672,0
2017-03-17,52.65,52.7592,52.52,52.67,135679,0
2017-03-20,52.75,52.8372,52.6134,52.6939,29066,0
2017-03-21,53.05,53.054,52.43,52.48,37192,0
2017-03-22,52.42,52.65,52.38,52.63,22087,0
2017-03-23,52.59,52.8804,52.59,52.74,24124,0
2017-03-24,52.88,52.99,52.84,52.9,49613,0
2017-03-27,52.83,53.129,52.83,53.1,37128,0
2017-03-28,53.19,53.28,53.12,53.22,63054,0
2017-03-29,53.07,53.26,53.03,53.21,57126,0
2017-03-30,53.13,53.2299,53.06,53.11,100583,0
2017-03-31,52.98,53.12,52.91,53.06,280593,0
2017-04-03,53,53.08,52.68,53.06,115750,0
2017-04-04,52.84,53,52.76,53,58571,0
2017-04-05,52.9,53.0195,52.7299,52.74,91393,0
2017-04-06,52.74,52.78,52.6294,52.76,79695,0
2017-04-07,52.66,52.83,52.66,52.73,30988,0
2017-04-10,52.58,52.6796,52.53,52.56,78498,0
2017-04-11,52.69,52.8199,52.4804,52.81,76271,0
2017-04-12,52.68,52.9399,52.6784,52.92,77569,0
2017-04-13,52.86,52.89,52.7038,52.71,48303,0
2017-04-17,52.91,53.05,52.8883,53.03,48919,0
2017-04-18,52.76,52.8099,52.55,52.79,91945,0
2017-04-19,52.83,52.9175,52.56,52.61,55526,0
2017-04-20,52.89,53.04,52.89,52.96,290401,0
2017-04-21,52.93,52.99,52.88,52.96,52658,0
2017-04-24,53.78,53.865,53.68,53.86,48087,0
2017-04-25,54.1,54.2,54.094,54.16,36231,0
2017-04-26,54.03,54.15,53.97,54.01,63408,0
2017-04-27,54.0014,54.09,53.95,54.0602,105953,0
2017-04-28,54.04,54.0699,53.95,54.02,61695,0
2017-05-01,54.25,54.255,54.094,54.2,66880,0
2017-05-02,54.38,54.55,54.3469,54.55,150319,0
2017-05-03,54.34,54.419,54.18,54.35,114422,0
2017-05-04,54.37,54.589,54.29,54.55,51478,0
2017-05-05,54.61,55.03,54.61,54.98,82801,0
2017-05-08,54.98,54.98,54.8655,54.95,497192,0
2017-05-09,54.99,55.0599,54.9,54.91,99576,0
2017-05-10,55,55.04,54.9,55.04,41580,0
2017-05-11,54.8,54.9,54.68,54.89,86847,0
2017-05-12,54.97,55.14,54.94,55.14,101376,0
2017-05-15,55.26,55.37,55.21,55.37,57335,0
2017-05-16,55.57,55.61,55.51,55.61,53551,0
2017-05-17,55.49,55.5034,55.1,55.14,80379,0
2017-05-18,55.07,55.36,55.07,55.33,46766,0
2017-05-19,55.65,55.9,55.65,55.9,43761,0
2017-05-22,55.95,56.0599,55.95,56,69682,0
2017-05-23,56.11,56.128,55.945,55.98,62527,0
2017-05-24,55.95,56.165,55.88,56.15,61492,0
2017-05-25,56.19,56.29,56.131,56.215,100143,0
2017-05-26,56.03,56.08,55.96,56.07,66168,0
2017-05-30,56.01,56.1595,56,56.14,36964,0
2017-05-31,56.32,56.3695,56.16,56.2,106121,0
2017-06-01,56.48,56.6691,56.45,56.61,66845,0
2017-06-02,56.96,57.12,56.84,57.09,63626,0
2017-06-05,56.85,56.9299,56.8038,56.88,90500,0
2017-06-06,56.62,56.774,56.62,56.74,244694,0
2017-06-07,56.75,56.8123,56.52,56.71,353036,0
2017-06-08,56.55,56.62,56.4699,56.62,54961,0
2017-06-09,56.24,56.4393,56.081,56.25,60705,0
2017-06-12,55.99,56.06,55.85,56.06,60372,0
2017-06-13,56.38,56.6099,56.38,56.57,93629,0
2017-06-14,57.01,57.04,56.6,56.73,93469,0
2017-06-15,55.91,56.15,55.8872,56.15,82857,0
2017-06-16,56.34,56.54,56.28,56.54,68064,0
2017-06-19,56.57,56.7256,56.57,56.63,57797,0
2017-06-20,56.45,56.46,56.1001,56.17,78042,0
2017-06-21,56.18,56.305,56.1152,56.23,47634,0
2017-06-22,56.16,56.309,56.16,56.22,58332,0
2017-06-23,56.23,56.3899,56.07,56.33,41857,0
2017-06-26,56.58,56.61,56.327,56.35,39069,0
2017-06-27,56.29,56.334,56.125,56.17,85518,0
2017-06-28,56.32,56.59,56.28,56.55,77018,0
2017-06-29,56.28,56.28,55.7013,55.95,113734,0
2017-06-30,56.19,56.205,55.9437,56.17,179146,0
2017-07-03,56.09,56.09,55.88,55.94,55250,0
2017-07-05,55.63,55.815,55.5462,55.8,38574,0
2017-07-06,55.44,55.57,55.32,55.41,112714,0
2017-07-07,55.18,55.5092,55.18,55.43,190461,0
2017-07-10,55.49,55.53,55.3501,55.52,44983,0
2017-07-11,55.42,55.66,55.3792,55.63,77665,0
2017-07-12,55.89,56.1275,55.89,56.01,238500,0
2017-07-13,56.18,56.2894,56.0803,56.26,99528,0
2017-07-14,56.56,56.82,56.5488,56.76,61356,0
2017-07-17,56.73,56.78,56.65,56.66,39293,0
2017-07-18,56.83,56.94,56.79,56.94,65189,0
2017-07-19,57.04,57.238,57.04,57.18,168803,0
2017-07-20,57.25,57.42,57.2228,57.33,62869,0
2017-07-21,57.22,57.3,57.05,57.26,70651,0
2017-07-24,57.13,57.2099,57.0103,57.18,74402,0
2017-07-25,57.31,57.31,57.07,57.12,142801,0
2017-07-26,57.19,57.555,57.19,57.49,66311,0
2017-07-27,57.56,57.56,57.1668,57.31,88391,0
2017-07-28,57.06,57.255,57.01,57.23,166800,0
2017-07-31,57.18,57.4,57.1775,57.31,109596,0
2017-08-01,57.84,57.85,57.6682,57.7,70467,0
2017-08-02,57.71,57.7399,57.5996,57.72,63131,0
2017-08-03,57.55,57.62,57.4875,57.55,126946,0
2017-08-04,57.7,57.71,57.494,57.66,58134,0
2017-08-07,57.57,57.7099,57.57,57.7099,51030,0
2017-08-08,57.64,57.705,57.4,57.4,58516,0
2017-08-09,57.13,57.32,57.06,57.32,76643,0
2017-08-10,56.95,56.95,56.49,56.49,63885,0
2017-08-11,56.51,56.6502,56.43,56.53,87389,0
2017-08-14,56.82,56.98,56.804,56.82,56569,0
2017-08-15,56.64,56.85,56.64,56.81,78728,0
2017-08-16,56.85,57.07,56.85,57.01,102276,0
2017-08-17,56.94,57.02,56.53,56.54,92769,0
2017-08-18,56.6,56.86,56.5735,56.73,44334,0
2017-08-21,56.76,56.8099,56.64,56.77,38506,0
2017-08-22,56.91,57.1,56.91,57.1,57422,0
2017-08-23,56.91,57.06,56.841,57.04,68482,0
2017-08-24,57.08,57.08,56.87,56.94,82598,0
2017-08-25,57.12,57.3373,57.1,57.2,54535,0
2017-08-28,57.32,57.32,57.18,57.27,56549,0
2017-08-29,56.97,57.215,56.9686,57.12,227719,0
2017-08-30,57.06,57.15,57,57.07,54665,0
2017-08-31,57.2485,57.52,57.245,57.47,179697,0
2017-09-01,57.65,57.6799,57.5011,57.52,33108,0
2017-09-05,57.24,57.29,56.8504,57.04,56608,0
2017-09-06,57.24,57.35,57.1601,57.26,56607,0
2017-09-07,57.71,57.7799,57.62,57.73,44939,0
2017-09-08,57.82,57.82,57.6873,57.74,51425,0
2017-09-11,58.04,58.16,58.0105,58.09,59514,0
2017-09-12,58.12,58.12,57.97,58.06,93744,0
2017-09-13,57.85,57.8628,57.6186,57.66,60827,0
2017-09-14,57.56,57.78,57.5543,57.78,66929,0
2017-09-15,57.82,57.9028,57.7703,57.884,98494,0
2017-09-18,58.05,58.11,57.87,58.01,52527,0
2017-09-19,58.07,58.125,57.94,58.09,68022,0
2017-09-20,58.06,58.18,57.6606,57.92,55763,0
2017-09-21,57.69,57.8,57.64,57.73,52977,0
2017-09-22,57.84,57.9,57.744,57.81,50365,0
2017-09-25,57.69,57.779,57.4292,57.59,46760,0
2017-09-26,57.57,57.63,57.4,57.58,75432,0
2017-09-27,57.37,57.569,57.35,57.51,65070,0
2017-09-28,57.47,57.6793,57.465,57.62,66785,0
2017-09-29,57.76,57.97,57.68,57.8997,80268,0
2017-10-02,57.68,57.98,57.68,57.93,66831,0
2017-10-03,57.93,58.09,57.93,58.09,87807,0
2017-10-04,57.99,58.0365,57.91,58.02,103498,0
2017-10-05,57.95,58.069,57.95,57.99,76065,0
2017-10-06,57.72,57.863,57.6292,57.8334,130408,0
2017-10-09,57.9,58.039,57.89,57.9,80676,0
2017-10-10,58.31,58.51,58.31,58.51,56672,0
2017-10-11,58.53,58.67,58.46,58.67,220041,0
2017-10-12,58.7208,58.88,58.68,58.77,122691,0
2017-10-13,59.14,59.3,59.14,59.1701,77437,0
2017-10-16,59.2,59.215,59.1001,59.15,67209,0
2017-10-17,58.83,58.9659,58.7963,58.95,47252,0
2017-10-18,58.9,59.08,58.89,59.02,68906,0
2017-10-19,58.74,58.9052,58.6959,58.8706,77311,0
2017-10-20,59.02,59.035,58.915,59.02,51845,0
2017-10-23,59.1,59.118,58.9001,58.93,84731,0
2017-10-24,58.97,59.085,58.94,59.01,49057,0
2017-10-25,58.91,58.935,58.48,58.76,63810,0
2017-10-26,58.94,58.94,58.7905,58.8,47839,0
2017-10-27,58.79,59.04,58.72,59.01,46102,0
2017-10-30,59,59.07,58.96,59.07,69377,0
2017-10-31,59.27,59.409,59.18,59.35,102542,0
2017-11-01,59.77,59.839,59.56,59.62,122432,0
2017-11-02,59.45,59.54,59.36,59.53,54282,0
2017-11-03,59.56,59.629,59.4224,59.62,77323,0
2017-11-06,59.58,59.82,59.58,59.82,44191,0
2017-11-07,59.69,59.7408,59.5632,59.69,64258,0
2017-11-08,59.77,59.93,59.6801,59.89,212094,0
2017-11-09,59.38,59.58,59.15,59.58,64090,0
2017-11-10,59.34,59.3815,59.2472,59.36,44655,0
