Date,Open,High,Low,Close,Volume,OpenInt
2013-05-21,66.864,67.169,66.517,66.517,6747,0
2013-05-22,67.169,67.169,67.169,67.169,311,0
2013-05-23,67.169,67.169,66.517,66.517,2458,0
2013-05-24,66.842,67.006,66.679,67.006,3221,0
2013-05-28,67.022,67.022,66.939,66.961,2711,0
2013-05-29,68.473,68.473,67.169,67.169,3948,0
2013-05-30,67.657,67.657,67.487,67.487,634,0
2013-05-31,67.006,67.006,66.608,66.856,5009,0
2013-06-03,67.037,67.037,66.322,66.322,5148,0
2013-06-04,66.842,66.842,66.356,66.356,3221,0
2013-06-05,68.473,68.473,65.871,65.871,2261,0
2013-06-06,66.079,66.079,65.551,65.551,8473,0
2013-06-07,65.924,66.126,65.864,65.929,2991,0
2013-06-10,68.473,68.473,65.551,66.277,921,0
2013-06-11,66.255,66.255,66.255,66.255,231,0
2013-06-12,66.027,66.027,65.212,65.212,1763,0
2013-06-13,65.363,65.54,65.363,65.522,3267,0
2013-06-14,65.54,65.864,65.54,65.864,997,0
2013-06-17,66.027,66.027,65.994,66.027,4423,0
2013-06-18,68.468,68.468,66.837,66.837,573,0
2013-06-20,66.842,67.006,66.223,66.223,1153,0
2013-06-21,66.478,66.478,66.419,66.419,985,0
2013-06-25,65.543,65.543,65.212,65.212,1113,0
2013-06-26,65.701,65.701,65.408,65.408,3985,0
2013-06-28,66.481,66.528,66.481,66.528,603,0
2013-07-01,65.864,66.183,65.802,66.183,1412,0
2013-07-05,65.721,66.183,65.721,66.183,458,0
2013-07-09,66.681,66.681,65.864,65.864,857,0
2013-07-10,66.517,66.517,65.543,65.543,968,0
2013-07-11,65.864,65.864,65.864,65.864,1071,0
2013-07-12,65.864,66.021,65.8,66.021,1536,0
2013-07-16,66.191,66.191,66.191,66.191,311,0
2013-07-17,65.871,65.871,65.551,65.701,879,0
2013-07-18,66.633,66.672,66.516,66.516,1699,0
2013-07-19,66.517,66.517,66.517,66.517,231,0
2013-07-22,65.936,67.006,65.936,67.006,3569,0
2013-07-24,66.568,66.582,66.517,66.582,1879,0
2013-07-26,67.206,67.326,66.461,66.819,2635,0
2013-07-30,66.528,66.528,66.461,66.461,603,0
2013-07-31,66.528,66.528,66.528,66.528,146,0
2013-08-01,66.961,66.961,65.963,65.99,2635,0
2013-08-02,65.995,67.678,65.995,67.678,2408,0
2013-08-12,66.495,66.495,66.461,66.461,303,0
2013-08-14,65.871,66.455,65.871,66.448,675,0
2013-08-15,65.871,65.871,65.543,65.651,751,0
2013-08-16,65.298,66.189,65.298,66.189,675,0
2013-08-19,65.298,65.684,64.467,64.467,751,0
2013-08-20,65.797,65.797,65.797,65.797,146,0
2013-08-21,63.47,65.99,63.47,63.638,451,0
2013-08-23,63.638,63.638,63.638,63.638,318,0
2013-08-26,64.792,64.792,64.792,64.792,146,0
2013-08-27,64.787,65.981,64.787,65.631,603,0
2013-08-30,65.83,65.83,65.797,65.798,2408,0
2013-09-03,66.255,66.255,66.255,66.255,146,0
2013-09-04,65.804,65.804,65.804,65.804,146,0
2013-09-10,65.797,65.797,65.797,65.797,1000,0
2013-09-12,66.202,66.202,66.202,66.202,451,0
2013-09-13,66.202,66.202,65.797,65.797,2917,0
2013-09-17,65.405,65.405,65.405,65.405,675,0
2013-09-18,66.388,66.388,64.999,64.999,527,0
2013-09-19,65.797,65.797,65.797,65.797,303,0
2013-09-23,66.388,66.388,66.388,66.388,146,0
2013-09-24,65.797,66.263,65.797,66.263,603,0
2013-09-25,66.356,66.356,65.405,65.405,451,0
2013-09-27,66.388,66.388,66.388,66.388,451,0
2013-10-01,65.271,66.388,65.271,66.388,751,0
2013-10-02,65.146,65.146,65.146,65.146,303,0
2013-10-07,65.065,65.132,65.065,65.132,451,0
2013-10-10,66.388,66.388,66.388,66.388,451,0
2013-10-16,66.129,66.129,65.298,65.298,906,0
2013-10-18,65.797,65.797,65.797,65.797,146,0
2013-10-21,66.263,66.455,65.797,66.455,1203,0
2013-10-22,66.72,66.754,66.72,66.754,751,0
2013-10-24,66.761,66.761,66.761,66.761,146,0
2013-10-25,66.795,66.928,66.728,66.928,5716,0
2013-10-28,66.996,68.484,66.996,68.349,881,0
2013-10-29,68.013,68.013,68.013,68.013,1177,0
2013-10-30,67.677,68.477,67.677,68.477,736,0
2013-10-31,68.013,68.352,68.013,68.014,1223,0
2013-11-01,68.013,68.013,68.013,68.013,590,0
2013-11-04,68.021,68.021,68.013,68.013,443,0
2013-11-05,68.013,68.013,67.471,68.008,1212,0
2013-11-06,68.076,68.076,68.076,68.076,144,0
2013-11-07,68.083,68.083,68.083,68.083,144,0
2013-11-11,68.349,68.349,68.021,68.021,736,0
2013-11-12,68.013,68.349,68.013,68.312,736,0
2013-11-13,68.28,68.28,68.151,68.151,516,0
2013-11-15,68.267,68.286,68.267,68.286,294,0
2013-11-18,68.696,69.697,68.696,69.697,881,0
2013-11-19,69.545,69.545,69.545,69.545,144,0
2013-11-20,68.703,69.039,68.703,69.034,3825,0
2013-11-21,69.034,69.034,68.185,68.185,1909,0
2013-11-22,69.034,69.048,69.034,69.034,16027,0
2013-11-25,69.034,69.692,69.022,69.034,9115,0
2013-11-26,68.703,68.703,68.703,68.703,443,0
2013-11-27,69.034,69.034,69.034,69.034,144,0
2013-11-29,69.697,69.697,68.063,68.063,369,0
2013-12-02,69.034,69.034,69.034,69.034,144,0
2013-12-03,69.034,69.697,69.034,69.697,590,0
2013-12-04,69.692,69.713,69.076,69.713,668,0
2013-12-09,69.373,69.713,69.373,69.713,3086,0
2013-12-10,69.706,69.706,69.706,69.706,144,0
2013-12-11,69.373,69.373,69.373,69.373,590,0
2013-12-12,70.526,70.526,70.526,70.526,443,0
2013-12-13,69.373,70.541,69.373,70.541,294,0
2013-12-16,70.394,70.554,70.394,70.554,1177,0
2013-12-17,70.055,70.055,70.055,70.055,1045,0
2013-12-18,70.541,70.562,70.541,70.562,443,0
2013-12-19,70.739,70.739,70.055,70.568,736,0
2013-12-20,70.739,70.739,70.739,70.739,1177,0
2013-12-23,70.739,70.901,70.739,70.739,2499,0
2013-12-24,70.703,70.703,70.703,70.703,443,0
2013-12-26,69.178,69.178,68.028,68.028,1618,0
2013-12-27,68.226,68.226,68.226,68.226,294,0
2013-12-30,70.005,70.039,70.005,70.039,2499,0
2014-01-02,70.055,70.055,70.055,70.055,662,0
2014-01-03,70.394,71.213,69.408,70.739,1177,0
2014-01-06,71.213,71.213,71.213,71.213,144,0
2014-01-07,71.178,71.178,70.739,70.739,9256,0
2014-01-08,70.739,71.08,69.713,71.08,2647,0
2014-01-09,71.144,71.144,71.144,71.144,1323,0
2014-01-10,71.043,71.08,71.043,71.08,443,0
2014-01-13,71.08,72.103,71.08,72.103,736,0
2014-01-14,71.193,71.193,71.193,71.193,144,0
2014-01-15,69.986,69.986,69.986,69.986,320,0
2014-01-16,70.803,75.633,70.739,70.739,2060,0
2014-01-17,69.713,69.713,68.525,68.525,736,0
2014-01-22,71.073,71.073,70.394,70.394,1323,0
2014-01-23,71.08,71.08,71.08,71.08,1271,0
2014-01-27,70.739,70.739,70.739,70.739,576,0
2014-01-28,69.728,69.733,69.728,69.733,573,0
2014-01-29,70.943,71.681,70.943,71.681,573,0
2014-01-30,71.605,71.605,71.605,71.605,141,0
2014-02-03,70.943,70.943,70.943,70.943,144,0
2014-02-04,71.769,72.387,71.769,72.387,332,0
2014-02-05,70.943,70.943,70.943,70.943,1635,0
2014-02-06,70.951,70.951,70.951,70.951,388,0
2014-02-10,71.121,71.121,71.115,71.115,951,0
2014-02-12,71.292,71.292,71.292,71.292,1192,0
2014-02-13,70.943,70.943,70.943,70.943,288,0
2014-02-18,72.344,72.344,72.344,72.344,215,0
2014-02-19,72.328,72.328,72.328,72.328,141,0
2014-02-20,71.725,71.725,71.725,71.725,630,0
2014-02-21,72.336,72.365,72.336,72.365,1152,0
2014-02-24,70.597,72.403,69.728,71.64,3768,0
2014-02-25,71.64,71.987,71.64,71.987,573,0
2014-02-26,71.64,71.64,71.64,71.64,864,0
2014-02-27,72.395,72.403,72.336,72.403,3265,0
2014-02-28,72.403,72.403,71.982,72.403,2357,0
2014-03-03,71.987,72.423,71.64,72.387,2120,0
2014-03-04,72.684,72.684,72.676,72.676,1531,0
2014-03-05,72.684,76.406,72.684,73.034,5339,0
2014-03-06,72.676,72.676,72.344,72.344,630,0
2014-03-07,73.034,73.034,73.025,73.025,1617,0
2014-03-10,73.034,73.047,73.034,73.047,573,0
2014-03-11,73.034,73.034,73.034,73.034,720,0
2014-03-13,74.666,74.666,73.729,74.428,1180,0
2014-03-14,73.894,73.894,73.657,73.729,2454,0
2014-03-19,74.081,74.081,74.081,74.081,488,0
2014-03-20,74.081,74.081,74.073,74.081,4501,0
2014-03-21,72.518,72.518,72.518,72.518,447,0
2014-03-24,73.729,73.729,73.729,73.729,691,0
2014-03-25,73.729,73.729,73.729,73.729,288,0
2014-03-26,75.7,75.7,75.7,75.7,141,0
2014-03-27,75.119,75.119,75.119,75.119,2824,0
2014-03-28,74.081,75.7,74.081,75.119,4755,0
2014-03-31,75.119,75.119,75.119,75.119,1076,0
2014-04-03,75.119,75.119,75.119,75.119,744,0
2014-04-08,73.657,73.657,73.657,73.657,141,0
2014-04-09,73.657,73.657,71.64,73.034,3568,0
2014-04-11,74.213,74.213,74.213,74.213,141,0
2014-04-14,74.081,74.081,74.081,74.081,791,0
2014-04-15,74.081,74.081,73.967,73.967,1552,0
2014-04-16,74.325,74.325,74.325,74.325,202,0
2014-04-17,72.757,74.191,72.757,74.191,690,0
2014-04-21,73.729,74.621,73.729,74.621,833,0
2014-04-22,74.428,75.119,72.378,75.119,2262,0
2014-04-23,73.715,73.729,73.715,73.729,2349,0
2014-04-24,73.729,75.119,73.729,74.443,1028,0
2014-04-25,75.254,75.291,73.214,75.291,941,0
2014-04-28,76.026,76.026,76.026,76.026,139,0
2014-04-29,75.646,75.646,75.646,75.646,414,0
2014-04-30,75.646,75.646,75.646,75.646,364,0
2014-05-01,75.291,75.646,75.291,75.646,830,0
2014-05-02,76.004,76.716,76.004,76.041,2727,0
2014-05-05,76.004,76.004,76.004,76.004,2896,0
2014-05-06,76.602,77.425,76.602,77.425,720,0
2014-05-07,75.291,75.291,75.291,75.291,255,0
2014-05-12,76.004,76.004,76.004,76.004,139,0
2014-05-13,76.004,77.425,76.004,77.425,1056,0
2014-05-15,76.359,76.359,76.359,76.359,18818,0
2014-05-16,76.004,76.004,76.004,76.004,515,0
2014-05-19,75.291,76.004,75.291,76.004,592,0
2014-05-21,76.004,76.004,76.004,76.004,999,0
2014-05-22,76.716,76.716,76.004,76.359,1267,0
2014-05-23,76.891,76.891,76.891,76.891,211,0
2014-06-02,76.891,76.891,76.891,76.891,281,0
2014-06-04,76.004,76.359,76.004,76.359,1647,0
2014-06-05,77.07,77.07,76.359,76.369,7503,0
2014-06-06,75.291,75.291,75.291,75.291,139,0
2014-06-09,75.291,75.291,74.575,75.291,1998,0
2014-06-10,74.575,74.575,74.575,74.575,2535,0
2014-06-11,74.05,74.22,74.05,74.05,1972,0
2014-06-12,74.57,74.585,74.073,74.585,3028,0
2014-06-16,76.716,76.716,76.716,76.716,3211,0
2014-06-18,76.679,76.679,76.679,76.679,211,0
2014-06-19,76.004,76.004,75.995,75.995,592,0
2014-06-23,75.981,75.995,75.981,75.995,1619,0
2014-06-24,76.004,76.004,76.004,76.004,916,0
2014-06-25,77.284,77.284,76.716,76.716,3308,0
2014-06-26,76.754,76.754,76.679,76.716,18935,0
2014-06-27,74.621,75.075,74.621,75.075,423,0
2014-06-30,76.716,76.716,76.716,76.716,6441,0
2014-07-02,76.716,77.425,76.716,77.425,563,0
2014-07-08,75.291,75.291,75.119,75.119,3211,0
2014-07-11,76.48,76.535,76.48,76.535,618,0
2014-07-14,76.716,76.716,75.349,75.349,548,0
2014-07-15,75.442,76.535,75.442,76.359,1938,0
2014-07-17,77.425,77.425,77.425,77.425,281,0
2014-07-21,77.338,77.425,77.338,77.417,633,0
2014-07-22,77.425,77.425,76.535,76.535,2764,0
2014-07-25,76.421,77.425,76.421,77.425,985,0
2014-07-28,77.417,78.903,77.417,78.375,1141,0
2014-07-29,78.366,79.783,78.366,79.783,413,0
2014-07-30,78.375,78.375,77.363,77.363,2386,0
2014-07-31,77.363,77.363,77.363,77.363,456,0
2014-08-01,79.053,79.053,79.053,79.053,608,0
2014-08-04,76.947,77.107,76.947,77.107,880,0
2014-08-13,77.811,77.811,77.641,77.641,1598,0
2014-08-14,77.811,77.811,77.804,77.811,931,0
2014-08-25,76.961,76.961,76.929,76.929,357,0
2014-09-03,77.1,77.123,77.1,77.123,413,0
2014-09-08,76.977,76.977,76.977,76.977,136,0
2014-09-09,77.278,77.278,77.278,77.278,136,0
2014-09-12,77.278,77.278,76.623,76.623,1723,0
2014-09-15,76.548,76.548,76.426,76.426,1552,0
2014-09-16,76.376,76.376,76.376,76.376,469,0
2014-09-17,76.261,77.455,76.261,77.455,413,0
2014-09-18,76.914,76.914,76.914,76.914,234,0
2014-09-22,76.914,76.914,76.914,76.914,484,0
2014-10-01,77.262,77.262,77.262,77.262,290,0
2014-10-07,76.548,76.548,76.548,76.548,208,0
2014-10-14,76.185,76.185,75.458,75.458,989,0
2014-10-15,75.458,75.458,75.458,75.458,234,0
2014-10-16,76.185,76.185,76.185,76.185,208,0
2014-10-22,78.005,78.005,76.623,76.623,1794,0
2014-10-28,76.777,76.777,76.185,76.185,795,0
2014-10-29,78.214,78.214,78.214,78.214,416,0
2014-10-30,78.444,78.444,78.444,78.444,405,0
2014-10-31,78.453,78.453,78.453,78.453,262,0
2014-11-03,78.99,78.99,78.99,78.99,288,0
2014-11-04,78.99,78.99,78.99,78.99,555,0
2014-11-06,78.99,78.99,78.99,78.99,416,0
2014-11-07,78.99,78.99,78.99,78.99,405,0
2014-11-10,79.189,79.189,79.189,79.189,540,0
2014-11-14,79.189,79.189,78.99,78.99,998,0
2014-11-17,79.189,85.956,79.189,79.221,995,0
2014-11-20,79.425,79.425,79.37,79.37,2766,0
2014-11-21,78.328,78.328,78.252,78.252,613,0
2014-11-24,77.881,77.881,77.881,77.881,405,0
2014-11-26,79.743,79.743,79.743,79.743,134,0
2014-12-02,79.735,79.735,79.354,79.37,4786,0
2014-12-03,79.37,79.37,77.881,77.928,707,0
2014-12-05,77.881,77.881,77.843,77.843,405,0
2014-12-08,77.843,77.843,77.843,77.843,337,0
2014-12-10,77.169,77.169,77.146,77.146,900,0
2014-12-11,77.156,77.156,77.138,77.138,1011,0
2014-12-15,76.406,76.406,75.663,75.663,808,0
2014-12-17,75.663,75.663,75.663,75.663,854,0
2014-12-19,75.663,75.663,75.663,75.663,654,0
2014-12-22,75.587,75.596,75.587,75.596,403,0
2014-12-23,75.625,75.663,75.625,75.663,778,0
2014-12-24,75.587,75.625,75.587,75.601,497,0
2014-12-26,75.663,75.663,75.663,75.663,179,0
2014-12-29,76.998,76.998,76.998,76.998,238,0
2014-12-31,77.881,77.881,77.881,77.881,270,0
2015-01-02,77.509,77.509,77.509,77.509,172,0
2015-01-05,77.509,77.509,77.509,77.509,203,0
2015-01-06,78.506,78.506,78.506,78.506,572,0
2015-01-07,79.07,79.07,79.07,79.07,195,0
2015-01-08,77.796,77.843,77.796,77.843,270,0
2015-01-09,77.594,77.609,77.594,77.609,425,0
2015-01-12,78.99,78.99,78.99,78.99,439,0
2015-01-14,79.053,79.37,78.99,78.99,1165,0
2015-01-20,78.328,78.328,77.138,77.138,1684,0
2015-01-22,77.881,77.881,77.873,77.881,2022,0
2015-01-23,77.881,77.881,77.233,77.881,2278,0
2015-01-26,77.881,77.981,77.881,77.896,957,0
2015-01-27,77.988,80.082,77.919,80.082,1124,0
2015-01-28,80.305,81.853,80.305,81.853,396,0
2015-01-29,80.336,80.336,80.336,80.336,1505,0
2015-02-03,80.336,81.09,80.336,81.09,1683,0
2015-02-04,81.09,81.09,81.09,81.09,730,0
2015-02-06,81.813,81.853,81.813,81.853,527,0
2015-02-10,86.374,86.374,81.853,81.853,527,0
2015-02-11,80.336,80.336,80.336,80.336,280,0
2015-02-12,81.853,81.853,81.09,81.09,1258,0
2015-02-13,81.853,81.853,81.853,81.853,1056,0
2015-02-17,81.853,85.602,81.853,85.602,541,0
2015-02-18,81.853,81.878,81.853,81.853,3892,0
2015-02-20,83.374,83.374,83.374,83.374,265,0
2015-02-23,82.617,83.064,82.609,83.064,480,0
2015-02-24,83.365,83.374,81.813,81.846,8837,0
2015-02-25,83.374,86.401,83.374,83.374,5149,0
2015-02-26,83.374,83.446,83.374,83.374,11080,0
2015-02-27,83.374,83.374,83.374,83.374,265,0
2015-03-02,86.056,86.056,86.056,86.056,396,0
2015-03-03,83.374,83.374,83.374,83.374,265,0
2015-03-05,83.374,83.374,83.374,83.374,132,0
2015-03-10,83.374,86.401,83.374,86.401,660,0
2015-03-12,84.123,84.123,84.123,84.123,265,0
2015-03-16,84.887,84.887,84.887,84.887,791,0
2015-03-17,84.123,84.123,84.123,84.123,2377,0
2015-03-18,84.123,84.123,84.123,84.123,791,0
2015-03-19,81.853,81.853,81.853,81.853,132,0
2015-03-20,81.853,81.853,81.853,81.853,396,0
2015-03-25,84.09,84.09,84.09,84.09,265,0
2015-04-01,83.559,84.114,83.559,84.114,791,0
2015-04-02,81.853,81.853,81.099,81.099,396,0
2015-04-09,81.025,83.446,81.025,83.446,547,0
2015-04-14,83.374,83.374,83.187,83.187,6596,0
2015-04-20,84.09,84.09,84.09,84.09,443,0
2015-04-21,84.09,84.09,84.09,84.09,502,0
2015-04-23,84.366,84.366,84.366,84.366,132,0
2015-04-24,84.887,86.799,84.887,86.799,1584,0
2015-04-27,86.566,86.566,86.566,86.566,260,0
2015-04-28,83.007,83.007,83.007,83.007,130,0
2015-04-29,83.097,83.136,83.097,83.136,778,0
2015-05-04,83.727,84.702,83.51,84.702,518,0
2015-05-05,81.683,81.683,81.683,81.683,260,0
2015-05-07,81.959,83.633,81.959,83.551,700,0
2015-05-08,82.471,87.231,82.326,87.231,1035,0
2015-05-11,83.937,85.711,83.862,85.021,907,0
2015-05-13,84.247,84.98,82.854,84.862,3233,0
2015-05-14,84.4,84.4,83.04,83.862,1293,0
2015-05-15,84.409,84.433,83.388,84.214,1185,0
2015-05-18,89.819,89.819,83.105,84.988,562,0
2015-05-19,84.988,84.988,84.988,84.988,260,0
2015-05-21,82.487,82.487,82.423,82.423,260,0
2015-05-22,82.381,84.451,82.381,83.242,1293,0
2015-05-26,82.886,83.461,82.381,82.406,1066,0
2015-06-01,82.374,82.374,82.374,82.374,260,0
2015-06-02,82.706,82.706,82.706,82.706,260,0
2015-06-04,81.187,81.227,81.187,81.227,518,0
2015-06-08,81.302,81.546,81.302,81.546,1163,0
2015-06-09,81.554,81.554,81.554,81.554,633,0
2015-06-10,81.325,81.706,81.325,81.706,388,0
2015-06-16,82.706,82.706,82.706,82.706,388,0
2015-06-17,82.699,82.706,82.674,82.706,518,0
2015-06-22,81.374,81.374,81.187,81.196,2718,0
2015-06-23,79.994,79.994,79.994,79.994,840,0
2015-07-06,80.043,80.043,79.835,79.835,260,0
2015-07-09,79.614,79.614,79.591,79.614,1422,0
2015-07-17,79.229,79.614,78.453,79.614,1163,0
2015-07-22,78.453,78.453,78.444,78.444,778,0
2015-07-27,75.431,79.614,72.007,78.444,1810,0
2015-07-28,78.532,79.086,77.503,77.503,1266,0
2015-08-03,78.294,78.294,78.294,78.294,457,0
2015-08-04,77.503,79.086,77.503,79.086,1266,0
2015-08-06,75.922,77.384,75.922,77.384,784,0
2015-08-14,76.317,78.294,67.23,71.185,4550,0
2015-08-17,74.159,74.159,74.159,74.159,128,0
2015-08-18,78.057,78.057,77.503,77.503,759,0
2015-08-20,75.13,75.13,75.13,75.13,254,0
2015-08-24,72.363,72.363,67.262,67.262,2089,0
2015-08-25,72.164,72.164,70.394,72.164,254,0
2015-08-26,72.758,74.482,72.363,74.482,9863,0
2015-08-27,74.34,74.34,74.331,74.34,1012,0
2015-08-28,74.34,74.34,74.3,74.3,1012,0
2015-08-31,72.758,72.758,72.758,72.758,380,0
2015-09-01,71.414,72.758,71.414,72.339,2150,0
2015-09-03,69.643,69.643,69.643,69.643,128,0
2015-09-04,71.968,71.968,71.968,71.968,380,0
2015-09-09,70.703,71.177,70.703,71.177,1138,0
2015-09-10,72.363,72.363,72.363,72.363,504,0
2015-09-11,71.216,73.748,71.216,71.216,2657,0
2015-09-17,71.177,71.209,71.177,71.177,2056,0
2015-09-21,70.979,71.177,70.402,70.402,3414,0
2015-09-22,71.177,71.177,70.78,70.78,6829,0
2015-09-23,70.78,70.78,70.78,70.78,128,0
2015-09-25,71.177,71.177,71.177,71.177,380,0
2015-09-28,70.426,70.574,70.402,70.574,1266,0
2015-09-29,70.402,70.402,67.665,68.789,4678,0
2015-09-30,69.674,69.674,69.674,69.674,128,0
2015-10-01,69.596,69.674,69.596,69.674,2278,0
2015-10-06,71.177,71.177,71.161,71.177,1515,0
2015-10-07,71.262,71.262,70.576,70.576,5689,0
2015-10-08,71.968,71.968,70.386,71.177,1515,0
2015-10-09,71.177,71.177,70.624,71.177,3286,0
2015-10-14,71.177,71.177,70.386,70.386,2402,0
2015-10-15,71.177,71.177,71.177,71.177,886,0
2015-10-16,69.596,69.596,69.596,69.596,1012,0
2015-10-19,70.979,71.177,70.979,71.177,759,0
2015-10-20,71.177,72.956,69.596,70.378,19904,0
2015-10-21,70.386,70.386,70.291,70.386,1393,0
2015-10-22,69.596,69.911,69.477,69.596,2402,0
2015-10-23,69.524,69.596,69.524,69.596,380,0
2015-10-26,69.2,69.2,69.2,69.2,128,0
2015-10-27,71.177,71.177,69.2,69.2,1012,0
2015-10-28,68.225,69.241,67.169,67.821,6188,0
2015-10-29,67.786,67.786,63.758,64.976,3447,0
2015-10-30,64.57,71.474,64.164,65.382,3447,0
2015-11-03,66.194,66.194,66.194,66.194,616,0
2015-11-04,65.382,65.382,64.968,64.976,1466,0
2015-11-05,63.384,64.57,63.352,64.57,369,0
2015-11-06,64.976,64.976,62.498,62.498,2463,0
2015-11-09,62.736,64.69,62.636,64.683,2474,0
2015-11-11,64.976,64.976,64.976,64.976,864,0
2015-11-12,62.948,63.904,62.54,62.54,4433,0
2015-11-13,63.352,63.352,63.352,63.352,1723,0
2015-11-16,65.789,65.789,65.78,65.78,369,0
2015-11-18,62.547,62.547,62.547,62.547,369,0
2015-11-19,62.547,62.547,62.547,62.547,1478,0
2015-11-20,64.139,64.164,64.139,64.164,1848,0
2015-11-24,60.925,63.352,60.925,63.352,739,0
2015-11-25,62.052,62.052,61.021,61.021,369,0
2015-11-27,62.709,64.157,62.709,64.157,864,0
2015-11-30,64.164,64.164,64.157,64.164,864,0
2015-12-01,64.164,64.164,64.164,64.164,1864,0
2015-12-02,63.352,63.352,63.352,63.352,2175,0
2015-12-04,64.164,64.164,64.164,64.164,984,0
2015-12-07,62.515,63.821,60.915,60.915,1600,0
2015-12-08,60.925,61.726,60.925,61.726,537,0
2015-12-09,61.726,61.726,60.103,60.103,984,0
2015-12-10,60.103,60.103,56.854,59.688,3447,0
2015-12-11,59.698,61.329,57.024,58.479,5664,0
2015-12-14,59.615,60.103,58.479,59.291,7352,0
2015-12-15,59.291,59.291,59.291,59.291,864,0
2015-12-16,58.479,59.698,58.479,59.698,1600,0
2015-12-17,60.103,60.103,57.91,58.885,984,0
2015-12-18,57.659,60.103,57.659,60.103,616,0
2015-12-21,60.021,60.021,60.021,60.021,247,0
2015-12-22,61.726,61.726,58.608,58.885,2000,0
2015-12-23,59.258,60.03,58.485,58.485,4186,0
2015-12-28,59.291,59.779,58.479,59.291,15940,0
2015-12-30,58.494,59.284,58.479,59.239,2094,0
2015-12-31,58.073,59.291,57.259,59.285,3320,0
2016-01-05,57.462,58.105,57.462,57.666,1139,0
2016-01-06,60.405,60.405,57.666,59.284,1752,0
2016-01-07,59.087,59.087,58.073,58.079,739,0
2016-01-11,58.519,61.239,58.519,61.239,2766,0
2016-01-12,60.428,60.428,59.105,59.643,1600,0
2016-01-13,57.666,58.479,57.666,57.869,1355,0
2016-01-14,57.699,58.316,56.854,56.854,1600,0
2016-01-19,56.529,56.529,51.169,54.417,2340,0
2016-01-20,52.793,53.909,52.793,52.997,1319,0
2016-01-21,52.794,53.005,52.793,52.793,3303,0
2016-01-22,55.271,55.271,51.169,53.986,1242,0
2016-01-25,54.252,54.252,51.981,51.981,4138,0
2016-01-26,53.2,55.23,53.2,55.23,6307,0
2016-01-27,49.447,54.641,49.447,54.641,237,0
2016-01-28,54.641,54.641,54.641,54.641,121,0
2016-02-01,61.357,61.357,50.437,50.858,101821,0
2016-02-02,52.54,54.632,52.54,54.632,1070,0
2016-02-03,54.641,54.641,54.641,54.641,237,0
2016-02-04,54.641,54.641,52.749,53.801,2118,0
2016-02-05,54.811,54.816,54.427,54.641,4393,0
2016-02-08,55.188,56.358,54.559,54.559,14008,0
2016-02-09,52.119,54.641,52.119,54.641,936,0
2016-02-10,54.633,54.641,53.385,53.385,1845,0
2016-02-11,52.96,53.17,52.077,52.119,5502,0
2016-02-12,52.119,52.137,51.893,51.893,1071,0
2016-02-16,51.748,51.909,50.468,51.279,5233,0
2016-02-17,51.27,53.338,51.27,51.279,8437,0
2016-02-18,51.072,52.119,51.072,51.279,3496,0
2016-02-19,52.119,53.044,51.27,51.279,23623,0
2016-02-22,51.279,52.96,51.279,52.96,477,0
2016-02-23,51.279,51.699,51.255,51.338,4303,0
2016-02-24,51.431,51.74,51.068,51.699,6604,0
2016-02-25,50.48,50.53,50.186,50.347,9249,0
2016-02-26,49.598,51.279,49.598,50.231,3593,0
2016-02-29,50.868,55.062,50.859,55.062,477,0
2016-03-01,55.062,55.062,52.414,52.414,6193,0
2016-03-02,52.346,56.735,52.346,55.045,3118,0
2016-03-03,54.641,55.062,54.641,54.641,654,0
2016-03-04,55.465,55.885,55.465,55.885,394,0
2016-03-07,56.206,58.051,56.206,58.051,593,0
2016-03-10,58.138,58.138,57.164,57.583,1574,0
2016-03-14,58.088,58.088,57.583,57.583,368,0
2016-03-16,57.709,57.709,57.709,57.709,292,0
2016-03-17,58.407,58.407,56.869,58.003,2146,0
2016-03-18,58.407,58.407,57.045,57.045,749,0
2016-03-21,56.743,58.407,56.743,58.399,2081,0
2016-03-22,60.527,60.527,60.527,60.527,424,0
2016-03-23,57.709,58.929,57.709,58.063,1248,0
2016-03-24,58.71,60.106,58.71,60.106,714,0
2016-03-28,58.416,59.499,58.416,59.499,985,0
2016-03-29,59.675,59.684,59.675,59.684,237,0
2016-03-30,59.684,59.684,59.684,59.684,237,0
2016-03-31,60.518,60.527,59.684,59.684,644,0
2016-04-01,60.527,60.527,60.484,60.527,477,0
2016-04-04,58.845,60.527,57.673,58.87,1725,0
2016-04-06,58.424,60.527,58.424,60.527,714,0
2016-04-11,60.476,62.209,60.052,62.209,593,0
2016-04-12,62.209,62.209,62.209,62.209,189,0
2016-04-15,62.209,62.209,62.209,62.209,121,0
2016-04-18,62.772,63.469,61.365,63.048,1352,0
2016-04-19,63.469,65.338,63.469,64.727,1902,0
2016-04-21,66.435,66.435,66.41,66.41,477,0
2016-04-22,66.755,66.806,66.41,66.41,535,0
2016-04-25,67.242,67.242,67.2,67.2,304,0
2016-04-26,67.242,68.877,67.242,67.251,2091,0
2016-04-27,69.093,69.214,69.093,69.214,463,0
2016-04-28,70.062,71.713,70.062,71.713,1853,0
2016-04-29,72.034,72.043,69.629,69.629,911,0
2016-05-02,74.361,74.361,67.908,68.333,1445,0
2016-05-03,73.73,73.73,68.393,68.393,276,0
2016-05-04,68.393,68.505,68.323,68.323,769,0
2016-05-09,70.485,70.485,67.025,67.025,635,0
2016-05-11,71.419,71.419,70.477,70.839,1242,0
2016-05-17,71.316,71.316,71.316,71.316,290,0
2016-05-18,70.278,70.278,70.278,70.278,276,0
2016-05-19,70.224,70.224,70.224,70.224,290,0
2016-05-20,69.206,70.288,69.197,69.928,578,0
2016-05-23,73.047,73.047,70.463,71.333,463,0
2016-05-24,64.872,68.333,64.872,68.333,1389,0
2016-05-25,69.197,69.197,69.197,69.197,118,0
2016-05-27,69.37,69.37,69.37,69.37,142,0
2016-05-31,70.711,70.711,69.085,69.085,290,0
2016-06-01,69.846,69.846,69.846,69.846,118,0
2016-06-06,68.337,69.179,68.337,69.179,230,0
2016-06-07,68.691,72.358,68.691,70.287,1486,0
2016-06-08,69.928,69.928,69.076,69.076,479,0
2016-06-10,69.284,69.284,69.284,69.284,230,0
2016-06-13,69.257,69.257,67.468,67.468,1676,0
2016-06-14,67.035,68.341,67.035,68.333,1155,0
2016-06-17,71.791,71.791,70.365,70.365,230,0
2016-06-22,70.927,70.927,70.14,70.148,589,0
2016-06-23,72.207,72.207,72.207,72.207,261,0
2016-06-24,70.192,71.857,70.192,70.192,463,0
2016-06-27,70.797,71.166,70.192,71.166,578,0
2016-06-28,71.29,72.225,70.192,72.225,519,0
2016-06-30,72.777,72.96,72.225,72.225,2683,0
2016-07-01,72.225,73.091,72.225,73.091,985,0
2016-07-05,72.494,72.743,71.014,71.447,3372,0
2016-07-06,71.447,71.988,70.755,71.447,4396,0
2016-07-08,71.36,71.36,71.36,71.36,118,0
2016-07-11,72.656,73.091,72.656,72.656,578,0
2016-07-12,73.512,73.512,72.225,72.917,11445,0
2016-07-13,72.138,73.288,72.138,72.656,3919,0
2016-07-14,72.138,72.656,71.791,72.387,2891,0
2016-07-15,72.96,73.411,72.656,73.411,851,0
2016-07-18,73.115,76.118,73.091,76.118,5624,0
2016-07-19,76.983,84.636,75.676,78.928,12151,0
2016-07-20,78.084,78.142,77.415,77.843,2367,0
2016-07-21,78.517,79.447,78.28,78.711,5958,0
2016-07-22,79.144,79.144,77.171,78.037,1368,0
2016-07-25,79.144,80.009,73.531,78.201,7244,0
2016-07-26,79.87,80.442,78.763,80.009,5093,0
2016-07-27,79.876,81.837,79.299,80.471,2830,0
2016-07-28,82.493,82.493,79.681,79.867,1014,0
2016-07-29,82.049,82.049,81.827,81.827,564,0
2016-08-01,79.051,79.284,77.614,78.706,3525,0
2016-08-02,78.219,78.388,78.058,78.388,450,0
2016-08-03,78.493,79.831,78.058,78.058,1635,0
2016-08-04,79.831,79.831,78.103,78.103,255,0
2016-08-08,78.546,79.831,78.546,79.104,2751,0
2016-08-10,79.612,79.816,78.722,78.722,676,0
2016-08-11,78.226,79.831,78.226,78.235,831,0
2016-08-15,78.394,78.394,78.394,78.394,281,0
2016-08-16,78.662,79.388,78.662,79.388,424,0
2016-08-17,79.477,79.477,78.634,79.211,1705,0
2016-08-18,78.937,79.831,78.28,79.603,1008,0
2016-08-19,79.197,79.197,78.51,79.005,450,0
2016-08-22,79.388,79.388,79.299,79.299,450,0
2016-08-23,79.335,79.335,79.335,79.335,120,0
2016-08-24,79.131,79.131,78.678,78.678,1725,0
2016-08-25,79.335,79.335,79.085,79.085,535,0
2016-08-26,79.335,80.48,79.335,80.053,1383,0
2016-08-29,81.144,81.144,79.611,80.178,1969,0
2016-08-30,79.654,79.654,79.654,79.654,1070,0
2016-09-01,78.768,78.778,78.768,78.778,806,0
2016-09-02,79.779,79.779,79.246,79.246,364,0
2016-09-06,79.436,80.541,79.436,80.363,1373,0
2016-09-07,79.388,79.388,79.388,79.388,1092,0
2016-09-09,78.851,78.851,78.851,78.851,564,0
2016-09-12,78.767,78.767,76.639,78.058,1764,0
2016-09-13,79.388,79.388,79.388,79.388,114,0
2016-09-14,79.388,79.388,79.388,79.388,1091,0
2016-09-15,79.388,79.388,78.375,79.255,845,0
2016-09-16,79.211,79.211,78.678,78.678,789,0
2016-09-19,79.079,79.079,77.171,78.146,606,0
2016-09-21,79.654,79.831,79.175,79.175,862,0
2016-09-22,78.075,78.963,78.075,78.963,901,0
2016-09-23,78.058,78.722,78.058,78.722,403,0
2016-09-26,78.713,78.713,78.657,78.657,360,0
2016-09-27,78.722,78.945,78.59,78.59,6990,0
2016-09-28,78.722,79.92,78.346,78.506,1129,0
2016-09-29,78.945,78.945,78.811,78.811,699,0
2016-09-30,78.945,80.125,78.634,78.634,2029,0
2016-10-05,78.812,78.927,78.811,78.927,339,0
2016-10-06,78.058,78.094,78.058,78.094,676,0
2016-10-07,78.07,78.07,78.07,78.07,260,0
2016-10-10,78.624,78.624,78.624,78.624,125,0
2016-10-12,78.634,78.634,78.634,78.634,170,0
2016-10-14,78.527,78.605,78.527,78.605,339,0
2016-10-17,78.951,79.795,78.951,79.388,2193,0
2016-10-18,79.388,79.388,78.422,78.422,3494,0
2016-10-19,81.286,81.286,79.831,80.053,831,0
2016-10-20,79.707,80.009,79.707,80.009,479,0
2016-10-21,79.92,80.053,79.831,79.831,2189,0
2016-10-24,80.053,80.363,80.053,80.231,2012,0
2016-10-25,80.053,80.186,79.902,80.186,1714,0
2016-10-26,81.916,81.916,81.652,81.652,2445,0
2016-10-27,81.652,81.753,81.652,81.652,4692,0
2016-10-28,82.371,82.371,82.371,82.371,108,0
2016-10-31,81.986,81.986,81.986,81.986,384,0
2016-11-01,82.144,82.144,82.144,82.144,248,0
2016-11-03,81.689,81.725,81.689,81.689,1099,0
2016-11-07,81.643,81.643,81.643,81.643,570,0
2016-11-08,81.461,81.648,81.461,81.519,2582,0
2016-11-09,81.915,81.915,81.778,81.778,678,0
2016-11-10,81.752,81.779,81.706,81.779,3908,0
2016-11-15,81.233,81.242,81.005,81.005,1410,0
2016-11-17,80.077,81.442,80.077,81.442,3124,0
2016-11-23,80.239,80.239,80.239,80.239,220,0
2016-11-25,80.623,80.623,80.623,80.623,274,0
2016-11-28,80.551,81.452,80.551,81.187,2152,0
2016-11-29,80.187,81.233,80.187,80.993,2591,0
2016-11-30,79.612,79.612,79.355,79.355,274,0
2016-12-02,81.005,81.005,81.005,81.005,276,0
2016-12-05,81.207,81.207,81.086,81.086,351,0
2016-12-06,80.114,80.114,80.114,80.114,166,0
2016-12-07,81.779,81.916,80.83,81.796,3501,0
2016-12-08,83.281,83.281,81.924,82.705,5649,0
2016-12-09,83.281,83.281,80.466,82.669,571,0
2016-12-12,83.281,83.281,83.16,83.16,458,0
2016-12-13,82.933,83.053,82.933,83.053,385,0
2016-12-15,80.551,82.026,80.551,82.026,448,0
2016-12-16,82.38,82.38,82.234,82.234,1758,0
2016-12-20,80.551,82.371,80.377,82.189,1258,0
2016-12-21,82.826,82.826,82.58,82.781,1190,0
2016-12-22,82.623,82.781,82.534,82.536,863,0
2016-12-23,82.826,82.826,82.826,82.826,520,0
2016-12-28,82.371,82.371,82.371,82.371,172,0
2016-12-29,83.461,83.461,83.461,83.461,159,0
2016-12-30,83.736,83.736,83.327,83.327,922,0
2017-01-03,83.736,83.736,83.647,83.736,625,0
2017-01-04,83.736,83.736,83.736,83.736,411,0
2017-01-05,83.736,84.192,83.736,83.964,3274,0
2017-01-06,84.182,84.182,83.645,84.12,1373,0
2017-01-09,84.192,85.1,84.192,85.1,835,0
2017-01-10,84.192,84.419,83.281,84.419,1389,0
2017-01-12,84.419,84.419,83.327,83.327,436,0
2017-01-13,83.281,83.281,83.281,83.281,948,0
2017-01-17,85.556,87.386,81.961,82.626,7469,0
2017-01-18,83.772,85.033,83.727,83.736,1251,0
2017-01-20,86.375,86.375,86.292,86.292,230,0
2017-01-23,86.239,86.239,86.239,86.239,372,0
2017-01-24,85.784,85.784,85.784,85.784,927,0
2017-01-25,85.393,86.016,82.908,86.016,1710,0
2017-01-26,84.379,84.379,84.379,84.379,322,0
2017-01-27,84.892,84.892,84.542,84.542,739,0
2017-01-30,81.814,85.069,81.814,85.069,698,0
2017-01-31,82.559,84.426,82.559,84.426,558,0
2017-02-01,84.892,87.551,84.519,87.551,1915,0
2017-02-02,84.193,87.27,84.193,87.27,1375,0
2017-02-03,87.495,87.495,86.711,87.421,1625,0
2017-02-06,86.785,87.69,86.759,87.69,1287,0
2017-02-07,86.758,87.157,86.758,87.157,577,0
2017-02-08,86.244,86.244,86.244,86.244,144,0
2017-02-09,86.002,86.002,86.002,86.002,359,0
2017-02-13,86.758,87.224,86.291,87.224,755,0
2017-02-14,86.758,86.758,86.758,86.758,333,0
2017-02-15,86.83,86.83,86.421,86.421,392,0
2017-02-16,87.27,89.257,87.27,87.705,869,0
2017-02-17,87.765,87.831,87.765,87.831,573,0
2017-02-21,87.69,87.69,86.758,86.991,5147,0
2017-02-22,87.085,87.085,86.991,86.991,392,0
2017-02-23,85.825,88.111,85.825,87.681,1000,0
2017-02-24,87.224,87.923,86.795,87.923,482,0
2017-02-27,87.765,87.807,87.26,87.26,2905,0
2017-03-01,87.458,87.458,87.458,87.458,120,0
2017-03-03,87.018,87.018,87.004,87.004,324,0
2017-03-06,87.224,87.224,87.224,87.224,106,0
2017-03-07,87.69,87.69,87.69,87.69,644,0
2017-03-08,87.77,87.77,87.494,87.69,783,0
2017-03-10,87.69,88.017,87.69,88.017,263,0
2017-03-14,85.853,85.853,85.853,85.853,141,0
2017-03-16,87.661,87.661,84.892,84.892,720,0
2017-03-24,87.99,87.99,87.862,87.862,215,0
2017-03-27,87.71,87.71,87.71,87.71,106,0
2017-03-28,87.421,87.877,87.1,87.513,4313,0
2017-03-29,86.73,88.017,86.73,87.757,585,0
2017-03-30,88.158,88.158,88.158,88.158,225,0
2017-03-31,88.158,88.158,86.758,86.758,1276,0
2017-04-03,88.289,88.623,85.358,85.358,2220,0
2017-04-04,87.542,87.574,87.542,87.574,518,0
2017-04-06,87.69,88.623,87.69,88.19,546,0
2017-04-07,87.929,88.158,87.723,87.897,510,0
2017-04-10,87.69,88.158,87.69,87.737,1084,0
2017-04-11,87.737,87.738,87.737,87.738,381,0
2017-04-12,88.623,88.623,88.364,88.364,517,0
2017-04-13,88.296,90.022,88.296,90.022,1640,0
2017-04-17,90.49,90.507,88.623,90.022,2537,0
2017-04-18,89.486,89.557,89.486,89.557,1560,0
2017-04-19,86.774,89.09,86.758,88.526,5732,0
2017-04-20,89.09,89.09,86.767,88.166,1447,0
2017-04-21,88.204,89.423,88.204,89.423,644,0
2017-04-24,93.279,93.279,89.09,89.09,622,0
2017-04-25,90.022,91.1,90.022,91.096,2501,0
2017-04-26,91.215,91.736,91.215,91.736,349,0
2017-04-27,91.334,91.883,91.091,91.883,1786,0
2017-04-28,91.645,91.645,91.14,91.14,754,0
2017-05-01,90.7,94.977,89.258,94.977,3655,0
2017-05-02,94.022,94.022,90.881,91.167,704,0
2017-05-03,91.23,91.406,90.213,90.222,2645,0
2017-05-04,90.182,90.182,89.306,89.306,1900,0
2017-05-09,94.032,94.284,92.953,92.953,1990,0
2017-05-10,91.74,92.026,91.167,91.167,3250,0
2017-05-11,91.645,92.122,91.645,92.122,315,0
2017-05-12,91.645,91.645,91.645,91.645,290,0
2017-05-15,90.635,90.748,90.538,90.538,419,0
2017-05-18,90.69,91.042,88.78,88.78,2177,0
2017-05-19,87.864,88.542,86.213,88.542,1141,0
2017-05-23,91.549,91.549,88.542,91.549,2030,0
2017-05-24,90.681,90.681,90.681,90.681,210,0
2017-05-25,91.143,91.143,90.786,90.786,440,0
2017-05-26,90.69,91.265,90.69,91.265,460,0
2017-05-30,90.093,90.213,89.258,89.735,850,0
2017-06-02,89.979,89.979,89.979,89.979,210,0
2017-06-06,90.136,90.136,90.136,90.136,158,0
2017-06-07,90.117,90.556,90.117,90.556,378,0
2017-06-09,88.704,90.213,88.542,90.213,2467,0
2017-06-12,90.129,90.663,90.129,90.556,1004,0
2017-06-14,90.546,90.546,90.546,90.546,144,0
2017-06-15,89.849,90.69,89.849,90.419,823,0
2017-06-20,90.213,90.213,88.856,88.856,755,0
2017-06-21,89.735,91.556,89.258,90.786,1011,0
2017-06-22,88.825,88.825,88.825,88.825,210,0
2017-06-23,89.281,89.944,89.281,89.944,210,0
2017-06-26,89.076,89.076,89.076,89.076,347,0
2017-06-27,91.645,91.645,91.645,91.645,244,0
2017-06-28,91.406,91.406,90.773,90.773,210,0
2017-06-29,91.167,91.167,91.167,91.167,146,0
2017-06-30,90.647,93.201,90.647,92.742,6728,0
2017-07-03,91.645,91.645,91.645,91.645,138,0
2017-07-05,88.967,91.635,88.967,91.635,890,0
2017-07-06,91.673,91.673,90.213,90.213,419,0
2017-07-07,91.812,92.122,91.812,92.033,2749,0
2017-07-10,92.599,92.599,92.599,92.599,161,0
2017-07-11,92.599,92.599,92.599,92.599,158,0
2017-07-12,92.561,92.58,92.084,92.58,647,0
2017-07-13,92.074,92.074,91.645,91.645,662,0
2017-07-14,90.928,92.352,90.662,91.896,1832,0
2017-07-17,92.422,92.422,89.735,89.745,6725,0
2017-07-18,91.645,92.599,90.68,90.68,1934,0
2017-07-19,90.69,92.599,90.69,92.408,573,0
2017-07-20,92.285,93.984,92.264,93.029,2509,0
2017-07-21,92.889,95.463,92.889,94.48,992,0
2017-07-24,94.241,94.509,93.825,94.509,3484,0
2017-07-25,94.343,94.424,94.343,94.424,972,0
2017-07-26,94.315,97.443,94.315,97.443,563,0
2017-07-28,90.924,90.924,90.924,90.924,391,0
2017-07-31,96.27,96.27,93.826,93.826,2548,0
2017-08-01,94.903,94.903,94.903,94.903,205,0
2017-08-02,93.582,93.582,92.36,92.36,290,0
2017-08-03,94.012,94.765,94.012,94.765,1365,0
2017-08-09,94.921,94.921,94.794,94.794,248,0
2017-08-10,92.849,93.826,92.849,92.849,2061,0
2017-08-11,92.36,93.337,92.36,93.337,522,0
2017-08-14,93.328,94.038,93.23,94.038,358,0
2017-08-16,92.658,92.658,92.658,92.658,190,0
2017-08-17,94.315,94.315,93.316,94.315,1025,0
2017-08-18,94.828,95.041,94.715,94.804,1350,0
2017-08-21,95.097,95.097,94.657,94.657,614,0
2017-08-22,95.39,95.39,95.39,95.39,189,0
2017-08-25,94.853,94.853,94.853,94.853,113,0
2017-08-28,95.341,95.341,95.341,95.341,205,0
2017-08-29,95.781,95.781,93.338,93.338,358,0
2017-08-31,97.443,97.443,94.168,94.168,343,0
2017-09-01,94.657,94.657,94.312,94.607,734,0
2017-09-05,94.804,95.331,94.657,94.657,1047,0
2017-09-06,94.663,94.804,94.663,94.804,925,0
2017-09-11,94.804,94.804,94.206,94.437,716,0
2017-09-12,94.731,94.804,94.731,94.799,538,0
2017-09-15,95.14,95.14,95.136,95.136,205,0
2017-09-18,97.286,97.296,96.729,96.964,2270,0
2017-09-22,97.726,97.726,97.638,97.726,1812,0
2017-09-25,97.736,97.736,97.736,97.736,256,0
2017-09-26,93.836,95.047,93.836,95.047,1535,0
2017-09-27,96.367,96.367,95.634,95.634,337,0
2017-09-29,96.003,97.963,96.003,96.993,1128,0
2017-10-04,97.736,97.853,97.736,97.736,1312,0
2017-10-06,98.469,98.469,98.469,98.469,686,0
2017-10-10,99.65,99.69,99.456,99.495,2071,0
2017-10-11,97.276,97.276,97.276,97.276,123,0
2017-10-12,99.332,99.332,97.296,98.176,2604,0
2017-10-13,98.78,98.78,98.469,98.668,4140,0
2017-10-16,98.469,98.587,98.001,98.113,4070,0
2017-10-17,99.66,99.66,97.748,97.748,719,0
2017-10-18,97.746,97.746,97.746,97.746,332,0
2017-10-19,97.736,98.713,97.736,98.224,1196,0
2017-10-20,98.539,98.539,97.247,97.247,338,0
2017-10-23,97.857,97.857,97.857,97.857,358,0
2017-10-24,98.469,98.613,98.273,98.469,875,0
2017-10-25,98.469,98.713,97.827,98.615,1791,0
2017-10-26,98.713,99.69,98.205,99.28,4951,0
2017-10-27,99.25,100.801,98,98.4565,3501,0
2017-10-30,98.45,100,98.45,100,1893,0
2017-10-31,99.26,99.99,99.26,99.5,2759,0
2017-11-01,99.24,99.25,99.085,99.2303,737,0
2017-11-02,100,100,99.3027,99.992,825,0
2017-11-03,100,100,100,100,613,0
2017-11-06,100,100,99.1312,99.1312,1253,0
2017-11-07,99.664,99.664,99.664,99.664,393,0
2017-11-08,100.8,100.802,99.75,100,2453,0
2017-11-09,100.98,100.98,99,99,3209,0
2017-11-10,100.49,101,99.528,101,1608,0
