Date,Open,High,Low,Close,Volume,OpenInt
2013-05-28,72.578,73.178,72.126,72.765,6591,0
2013-05-29,72.351,72.351,72.054,72.181,4060,0
2013-05-30,72.19,72.19,72.072,72.19,12025,0
2013-05-31,72.218,72.326,72.218,72.326,1314,0
2013-06-03,72.568,72.568,71.786,71.936,2559,0
2013-06-04,70.536,73.359,70.461,71.73,3048,0
2013-06-05,71.695,71.695,71.434,71.434,12125,0
2013-06-06,71.607,71.607,71.607,71.607,102,0
2013-06-07,70.471,71.747,70.471,71.471,368,0
2013-06-10,71.893,72.36,71.893,71.893,640,0
2013-06-11,71.824,72.062,71.824,72.062,779,0
2013-06-12,71.515,71.704,71.515,71.704,2004,0
2013-06-13,71.607,71.92,71.607,71.92,7151,0
2013-06-14,71.642,71.737,71.425,71.737,669,0
2013-06-17,71.443,72.605,71.443,72.605,1179,0
2013-06-18,72.656,72.822,71.824,71.865,26742,0
2013-06-19,71.695,71.695,71.2,71.2,3005,0
2013-06-20,71.722,71.722,71.244,71.244,6557,0
2013-06-21,71.021,71.244,70.84,71.244,2255,0
2013-06-24,71.263,71.263,70.923,71.021,7245,0
2013-06-25,71.021,71.021,70.931,70.931,1112,0
2013-06-26,70.619,70.705,68.927,70.705,1224,0
2013-06-27,70.33,71.075,70.33,71.075,431,0
2013-06-28,70.624,70.624,70.624,70.624,102,0
2013-07-01,70.573,70.762,70.123,70.303,7780,0
2013-07-02,70.303,70.303,70.274,70.274,223,0
2013-07-03,70.303,70.303,70.303,70.303,1728,0
2013-07-05,71.507,71.507,71.165,71.165,1335,0
2013-07-08,71.021,71.021,70.303,70.303,1004,0
2013-07-09,71.148,72.209,71.003,71.157,2355,0
2013-07-10,71.157,71.157,71.157,71.157,223,0
2013-07-11,71.515,72.522,71.515,72.522,353,0
2013-07-12,72.709,72.709,71.695,71.722,3165,0
2013-07-15,72.578,72.69,72.308,72.308,2004,0
2013-07-16,74.067,74.067,71.695,71.824,9256,0
2013-07-17,71.974,71.974,71.954,71.954,2196,0
2013-07-18,72.235,72.278,72.235,72.278,2551,0
2013-07-19,73.71,73.71,72.308,72.64,2770,0
2013-07-22,72.64,72.656,71.865,72.656,3915,0
2013-07-23,73.538,73.538,72.242,72.747,3283,0
2013-07-24,73.395,73.395,72.665,72.665,7055,0
2013-07-25,72.209,74.247,71.021,72.449,4230,0
2013-07-26,72.458,72.458,72.458,72.458,745,0
2013-07-29,71.676,72.805,71.676,72.388,3988,0
2013-07-30,73.718,73.718,72.19,72.218,2669,0
2013-07-31,72.144,73.261,72.013,72.308,15038,0
2013-08-01,71.737,71.737,71.598,71.598,6732,0
2013-08-02,71.2,71.695,71.2,71.617,1720,0
2013-08-05,71.2,71.2,71.111,71.111,3475,0
2013-08-06,71.111,71.92,71.111,71.2,7228,0
2013-08-07,71.021,71.038,70.573,71.013,3509,0
2013-08-08,71.244,71.244,71.139,71.182,3756,0
2013-08-09,71.856,71.856,70.546,70.849,14287,0
2013-08-12,71.841,73.269,70.781,70.84,2913,0
2013-08-13,71.263,72.458,70.546,71.111,6005,0
2013-08-14,71.382,71.382,71.335,71.335,3506,0
2013-08-15,71.737,71.737,71.29,71.335,5262,0
2013-08-16,71.2,71.2,71.038,71.157,11374,0
2013-08-19,71.29,71.29,71.157,71.157,4289,0
2013-08-20,71.515,71.624,71.382,71.624,3177,0
2013-08-21,71.471,71.607,70.678,70.796,6899,0
2013-08-22,71.111,71.471,71.111,71.425,7881,0
2013-08-23,71.318,71.318,71.3,71.318,2849,0
2013-08-26,71.003,71.003,70.931,70.931,2196,0
2013-08-27,70.744,70.744,70.744,70.744,102,0
2013-08-28,70.923,70.923,70.923,70.923,766,0
2013-08-29,71.29,71.29,71.2,71.2,1933,0
2013-08-30,71.003,71.021,70.976,70.976,2915,0
2013-09-03,70.976,70.976,70.976,70.976,333,0
2013-09-04,71.3,71.355,71.3,71.355,3104,0
2013-09-05,71.515,71.515,71.244,71.461,30480,0
2013-09-06,71.55,71.579,71.2,71.533,31134,0
2013-09-09,71.335,71.335,71.29,71.327,5060,0
2013-09-10,71.722,71.722,71.704,71.704,4118,0
2013-09-11,71.56,71.56,71.327,71.335,8714,0
2013-09-12,71.29,71.29,71.244,71.244,7402,0
2013-09-13,71.498,71.498,71.425,71.471,7634,0
2013-09-16,71.471,71.471,71.425,71.425,477,0
2013-09-17,71.737,71.737,71.56,71.737,8552,0
2013-09-18,71.56,71.832,71.56,71.786,2815,0
2013-09-19,72.153,72.209,72.054,72.172,14883,0
2013-09-20,71.874,71.874,71.856,71.874,3990,0
2013-09-23,71.237,71.686,71.237,71.617,15904,0
2013-09-24,71.471,71.471,71.425,71.471,2584,0
2013-09-25,71.335,71.335,71.29,71.29,3146,0
2013-09-26,71.228,71.228,71.22,71.228,3141,0
2013-09-27,71.786,72.326,71.038,71.038,12131,0
2013-09-30,71.03,71.92,70.386,70.824,15100,0
2013-10-01,70.592,70.619,70.348,70.444,4189,0
2013-10-02,70.039,71.2,70.039,70.573,16148,0
2013-10-03,71.111,71.182,70.527,71.157,7112,0
2013-10-04,71.111,71.796,70.669,70.796,7522,0
2013-10-07,70.573,70.619,70.573,70.592,14963,0
2013-10-08,70.931,70.976,70.313,70.33,47019,0
2013-10-09,71.065,71.865,70.815,71.507,28353,0
2013-10-10,71.111,71.747,70.941,71.111,30026,0
2013-10-11,71.425,71.92,70.931,71.498,13338,0
2013-10-14,71.479,71.814,71.345,71.737,12278,0
2013-10-15,71.649,72.37,71.649,71.649,6997,0
2013-10-16,70.781,72.181,70.781,72.181,4948,0
2013-10-17,73.278,73.278,70.993,72.458,3417,0
2013-10-18,71.806,72.873,71.057,71.704,27316,0
2013-10-21,71.704,71.704,71.471,71.507,3894,0
2013-10-22,72.19,73.161,71.471,72.755,19698,0
2013-10-23,71.92,72.512,71.902,72.021,19906,0
2013-10-24,72.153,72.316,71.624,71.927,13375,0
2013-10-25,72.227,73.001,71.515,72.288,4739,0
2013-10-28,72.288,73.132,71.92,73.079,19479,0
2013-10-29,72.981,73.094,72.062,72.062,8793,0
2013-10-30,72.709,73.01,71.56,71.92,17295,0
2013-10-31,72.417,72.665,72.054,72.37,22358,0
2013-11-01,72.36,72.388,71.695,72.109,10620,0
2013-11-04,72.37,72.37,71.21,71.471,11214,0
2013-11-05,71.515,71.704,71.308,71.704,3258,0
2013-11-06,71.704,71.832,71.111,71.507,7067,0
2013-11-07,71.633,71.856,71.399,71.624,7135,0
2013-11-08,72.765,72.765,71.382,71.927,21207,0
2013-11-11,71.399,72.615,71.382,71.713,12592,0
2013-11-12,71.713,71.713,71.399,71.624,7253,0
2013-11-13,71.382,71.579,71.382,71.569,6987,0
2013-11-14,71.569,71.85,71.382,71.607,13050,0
2013-11-15,71.902,71.902,70.976,70.976,7280,0
2013-11-18,70.744,71.607,70.744,71.391,9333,0
2013-11-19,71.598,71.786,71.409,71.409,13320,0
2013-11-20,72.135,72.135,71.461,71.624,2935,0
2013-11-21,71.515,71.814,71.515,71.766,9432,0
2013-11-22,72.316,72.316,71.533,71.695,50891,0
2013-11-25,71.649,71.649,71.515,71.515,3108,0
2013-11-26,71.598,71.73,71.479,71.676,12049,0
2013-11-27,71.589,71.984,71.589,71.704,14407,0
2013-11-29,72.163,72.181,72.054,72.091,3336,0
2013-12-02,71.874,71.92,71.417,71.667,12666,0
2013-12-03,71.704,71.824,71.607,71.695,8210,0
2013-12-04,71.737,71.766,71.425,71.55,7632,0
2013-12-05,71.515,71.747,71.515,71.686,3662,0
2013-12-06,71.824,71.832,71.507,71.507,18312,0
2013-12-09,71.667,71.865,71.667,71.776,11776,0
2013-12-10,71.737,71.757,71.56,71.659,21092,0
2013-12-11,71.713,71.73,71.607,71.659,7402,0
2013-12-12,71.704,71.786,71.624,71.776,3917,0
2013-12-13,71.695,71.757,71.56,71.737,6575,0
2013-12-16,71.832,72.407,71.695,71.832,42021,0
2013-12-17,71.737,71.806,71.55,71.649,11875,0
2013-12-18,71.92,71.92,71.598,71.911,25453,0
2013-12-19,72.126,72.126,71.832,72.013,34059,0
2013-12-20,72.417,72.417,72.037,72.407,51363,0
2013-12-23,72.037,72.417,72.029,72.037,25403,0
2013-12-24,72.326,72.417,71.737,72.037,16097,0
2013-12-26,72.209,72.407,72.181,72.19,6077,0
2013-12-27,72.37,72.831,72.235,72.308,27441,0
2013-12-30,72.37,72.37,71.927,72.326,8883,0
2013-12-31,72.441,72.649,71.927,72.326,18575,0
2014-01-02,72.458,72.458,71.993,72.2,13311,0
2014-01-03,72.316,72.495,72.021,72.218,125217,0
2014-01-06,72.549,72.549,71.874,72.118,75817,0
2014-01-07,72.449,72.449,72.037,72.269,33550,0
2014-01-08,72.378,72.441,72.308,72.37,44015,0
2014-01-09,72.795,72.795,72.278,72.36,20864,0
2014-01-10,72.738,72.738,71.936,72.109,27056,0
2014-01-13,72.19,72.235,71.936,72.101,36656,0
2014-01-14,72.549,72.549,72.082,72.19,6910,0
2014-01-15,72.209,72.502,72.209,72.316,3311,0
2014-01-16,72.278,72.441,72.181,72.388,24952,0
2014-01-17,72.398,72.449,72.343,72.388,10245,0
2014-01-21,72.351,72.623,72.351,72.485,37262,0
2014-01-22,72.458,72.632,72.458,72.558,11281,0
2014-01-23,72.897,72.897,72.308,72.441,16007,0
2014-01-24,72.19,72.298,71.737,71.883,24678,0
2014-01-27,71.92,71.92,71.524,71.814,21407,0
2014-01-28,71.676,71.974,71.598,71.824,8904,0
2014-01-29,71.824,71.824,71.471,71.757,11668,0
2014-01-30,71.893,71.893,71.579,71.737,22452,0
2014-01-31,72.062,72.062,71.471,71.56,12476,0
2014-02-03,71.382,71.461,70.744,70.744,18068,0
2014-02-04,71.165,71.263,70.968,71.102,29832,0
2014-02-05,71.111,71.3,70.867,70.904,7818,0
2014-02-06,71.047,71.3,70.877,71.281,24236,0
2014-02-07,71.479,71.713,71.075,71.488,28203,0
2014-02-10,71.498,71.747,71.273,71.409,11913,0
2014-02-11,71.461,71.883,71.461,71.686,19102,0
2014-02-12,71.841,71.911,71.659,71.874,32190,0
2014-02-13,71.766,71.945,71.704,71.936,10178,0
2014-02-14,72.101,72.101,71.737,71.796,30001,0
2014-02-18,71.624,71.936,71.624,71.737,41293,0
2014-02-19,71.92,72.029,71.695,71.893,14387,0
2014-02-20,71.92,72.242,71.92,72.227,26335,0
2014-02-21,72.062,72.298,72.013,72.218,13856,0
2014-02-24,72.261,72.458,72.261,72.417,11442,0
2014-02-25,72.388,72.417,72.054,72.335,18780,0
2014-02-26,72.417,72.502,72.181,72.351,77633,0
2014-02-27,72.426,72.475,72.351,72.467,31048,0
2014-02-28,72.512,72.775,72.298,72.485,7770,0
2014-03-03,72.054,72.475,71.722,71.92,11852,0
2014-03-04,72.426,72.426,72.144,72.378,9478,0
2014-03-05,72.615,72.615,72.235,72.308,8626,0
2014-03-06,72.672,72.672,72.2,72.407,8322,0
2014-03-07,72.433,72.615,72.209,72.218,38442,0
2014-03-10,72.326,72.407,72.181,72.308,40362,0
2014-03-11,72.343,72.343,72.062,72.135,4207,0
2014-03-12,72.054,72.126,72.013,72.054,19878,0
2014-03-13,72.181,72.181,71.695,71.695,14597,0
2014-03-14,71.617,71.747,71.542,71.607,23739,0
2014-03-17,71.607,71.936,71.56,71.893,10510,0
2014-03-18,71.824,71.92,71.598,71.865,11280,0
2014-03-19,71.893,72.135,71.893,72.029,20232,0
2014-03-20,72.398,72.398,72.101,72.109,29365,0
2014-03-21,72.316,72.316,72.101,72.126,11989,0
2014-03-24,72.308,72.36,72.037,72.054,11867,0
2014-03-25,72.388,72.388,72.109,72.326,9006,0
2014-03-26,71.954,72.378,71.936,72.062,32703,0
2014-03-27,72.19,72.316,72.029,72.316,6532,0
2014-03-28,72.502,72.502,72.19,72.316,8368,0
2014-03-31,72.632,72.632,72.2,72.458,38851,0
2014-04-01,72.235,72.441,72.2,72.242,13905,0
2014-04-02,72.587,72.699,72.209,72.288,13029,0
2014-04-03,72.69,72.738,72.209,72.37,15030,0
2014-04-04,72.19,72.605,72.029,72.054,41672,0
2014-04-07,72.343,72.343,71.964,71.964,12343,0
2014-04-08,72.144,72.242,72.013,72.181,17593,0
2014-04-09,72.308,72.308,72.054,72.153,14125,0
2014-04-10,71.676,72.126,71.676,71.954,35683,0
2014-04-11,71.92,71.92,71.55,71.649,28909,0
2014-04-14,71.954,72.003,71.569,71.824,7338,0
2014-04-15,71.659,72.037,71.659,71.747,49229,0
2014-04-16,71.92,72.351,71.747,71.92,12687,0
2014-04-17,71.911,72.278,71.841,72.2,21053,0
2014-04-21,72.261,72.326,72.045,72.062,30917,0
2014-04-22,72.37,72.37,72.2,72.298,8705,0
2014-04-23,72.512,72.512,71.954,72.135,13025,0
2014-04-24,72.467,72.467,71.974,72.003,14175,0
2014-04-25,72.135,72.144,72.082,72.126,7642,0
2014-04-28,72.181,72.343,72.144,72.163,6995,0
2014-04-29,72.181,72.398,72.163,72.298,50861,0
2014-04-30,72.298,72.433,72.013,72.19,17931,0
2014-05-01,71.974,71.984,71.704,71.786,23290,0
2014-05-02,71.936,72.126,71.786,71.911,13462,0
2014-05-05,71.945,71.945,71.85,71.902,6676,0
2014-05-06,72.109,72.126,71.856,71.893,20767,0
2014-05-07,71.786,71.936,71.704,71.786,15900,0
2014-05-08,71.945,72.013,71.747,71.832,21125,0
2014-05-09,71.984,71.984,71.73,71.902,17713,0
2014-05-12,72.126,72.126,71.92,71.974,19231,0
2014-05-13,71.984,72.235,71.964,72.003,36284,0
2014-05-14,72.278,72.278,71.695,71.936,21722,0
2014-05-15,72.037,72.181,71.695,71.806,16999,0
2014-05-16,71.747,73.359,71.642,73.359,17309,0
2014-05-19,71.713,71.856,71.633,71.856,20119,0
2014-05-20,71.927,71.927,71.649,71.667,14492,0
2014-05-21,71.766,71.85,71.704,71.737,18425,0
2014-05-22,71.832,71.92,71.704,71.92,51943,0
2014-05-23,71.722,71.856,71.659,71.841,26521,0
2014-05-27,71.695,72.227,71.642,71.676,28914,0
2014-05-28,71.737,71.974,71.607,71.667,22650,0
2014-05-29,71.893,71.893,71.579,71.757,23744,0
2014-05-30,71.766,71.893,71.607,71.747,54753,0
2014-06-02,71.713,71.747,71.589,71.649,12282,0
2014-06-03,71.796,71.92,71.676,71.902,24090,0
2014-06-04,71.902,71.902,71.776,71.85,17384,0
2014-06-05,71.865,71.92,71.832,71.92,10633,0
2014-06-06,71.92,72.029,71.893,72.029,19187,0
2014-06-09,72.029,73.519,72.029,72.278,12933,0
2014-06-10,72.632,72.632,72.218,72.36,13572,0
2014-06-11,72.522,72.522,72.181,72.388,15136,0
2014-06-12,72.532,72.532,72.144,72.242,13112,0
2014-06-13,72.242,72.351,72.242,72.351,8222,0
2014-06-16,72.144,72.351,72.109,72.351,20910,0
2014-06-17,72.512,72.512,72.19,72.242,16914,0
2014-06-18,72.495,72.495,72.269,72.433,13967,0
2014-06-19,72.475,72.587,72.269,72.522,19927,0
2014-06-20,72.433,72.632,72.433,72.623,4645,0
2014-06-23,72.755,72.755,72.549,72.681,10367,0
2014-06-24,72.699,72.728,72.597,72.632,3848,0
2014-06-25,72.502,72.623,72.398,72.623,23001,0
2014-06-26,72.549,72.699,72.351,72.426,10481,0
2014-06-27,72.37,72.378,72.144,72.144,37155,0
2014-06-30,72.398,72.398,72.062,72.37,11769,0
2014-07-01,72.101,72.351,71.974,72.021,25999,0
2014-07-02,72.144,72.278,72.045,72.235,15685,0
2014-07-03,72.512,72.597,72.218,72.269,7883,0
2014-07-07,72.261,72.278,72.003,72.037,12455,0
2014-07-08,72.037,72.101,71.936,72.101,20867,0
2014-07-09,72.288,72.288,71.92,72.082,29709,0
2014-07-10,71.92,71.964,71.737,71.883,20374,0
2014-07-11,71.883,71.883,71.747,71.856,27210,0
2014-07-14,71.883,71.911,71.73,71.841,20414,0
2014-07-15,71.85,72.045,71.832,71.964,24998,0
2014-07-16,71.954,72.013,71.73,71.824,26976,0
2014-07-17,71.73,71.824,71.237,71.488,26248,0
2014-07-18,71.56,71.659,71.56,71.569,41218,0
2014-07-21,71.335,71.607,71.021,71.191,40465,0
2014-07-22,71.065,71.515,70.303,71.373,35820,0
2014-07-23,71.399,71.498,71.273,71.461,39993,0
2014-07-24,71.766,71.911,71.434,71.911,28340,0
2014-07-25,71.695,71.902,71.617,71.617,47642,0
2014-07-28,71.355,71.902,71.182,71.191,20254,0
2014-07-29,71.579,71.649,71.2,71.515,22904,0
2014-07-30,71.56,71.893,71.409,71.542,19492,0
2014-07-31,71.713,71.713,70.931,71.533,32160,0
2014-08-01,70.696,70.696,69.815,70.499,68988,0
2014-08-04,69.781,70.159,69.206,70.159,113774,0
2014-08-05,69.889,69.908,69.36,69.509,30548,0
2014-08-06,70.185,70.425,69.61,69.781,32504,0
2014-08-07,70.303,70.715,69.709,69.717,16882,0
2014-08-08,69.709,70.097,69.709,69.899,8890,0
2014-08-11,70.132,70.536,70.067,70.169,20887,0
2014-08-12,70.573,70.696,70.236,70.451,11625,0
2014-08-13,70.499,70.696,70.499,70.527,2816,0
2014-08-14,70.619,70.815,70.527,70.724,11114,0
2014-08-15,70.815,70.941,70.536,70.887,22378,0
2014-08-18,71.013,71.065,70.781,70.984,15089,0
2014-08-19,70.788,71.3,70.788,71.237,12103,0
2014-08-20,71.22,71.3,70.904,71.3,10757,0
2014-08-21,71.021,71.461,71.021,71.382,15109,0
2014-08-22,71.515,71.515,71.29,71.373,29019,0
2014-08-25,71.373,71.471,71.373,71.443,8991,0
2014-08-26,71.471,71.624,71.191,71.443,43166,0
2014-08-27,71.451,71.451,71.111,71.244,10085,0
2014-08-28,72.298,72.298,71.021,71.273,8277,0
2014-08-29,71.318,71.382,71.021,71.237,78421,0
2014-09-02,71.281,71.29,71.013,71.102,11175,0
2014-09-03,71.13,71.191,70.95,70.95,12828,0
2014-09-04,70.968,71.084,70.753,70.877,44671,0
2014-09-05,70.84,70.84,70.471,70.705,27148,0
2014-09-08,70.536,70.705,70.471,70.633,22338,0
2014-09-09,70.556,71.003,70.509,70.527,29249,0
2014-09-10,70.451,70.642,70.451,70.48,11448,0
2014-09-11,70.358,70.425,70.142,70.217,19526,0
2014-09-12,70.217,70.527,70.211,70.303,20490,0
2014-09-15,70.376,70.48,70.113,70.303,42530,0
2014-09-16,70.283,70.313,70.02,70.142,24969,0
2014-09-17,70.211,70.556,69.988,70.499,21121,0
2014-09-18,70.509,70.573,70.366,70.366,12558,0
2014-09-19,70.582,70.582,70.425,70.546,8593,0
2014-09-22,70.753,70.84,70.255,70.255,20432,0
2014-09-23,70.255,70.425,69.655,69.681,24549,0
2014-09-24,69.942,70.029,69.492,69.978,26359,0
2014-09-25,70.006,70.006,69.197,69.25,61619,0
2014-09-26,69.556,69.556,68.718,69.087,14758,0
2014-09-29,68.989,69.163,68.502,68.818,14670,0
2014-09-30,68.648,69.052,68.648,69.034,33427,0
2014-10-01,68.927,69.123,68.441,68.775,33780,0
2014-10-02,68.612,68.775,68.29,68.602,14654,0
2014-10-03,68.775,69.214,68.648,69.18,10552,0
2014-10-06,69.311,69.36,68.88,69.104,11162,0
2014-10-07,69.104,69.36,68.775,68.908,24789,0
2014-10-08,69.197,69.206,68.46,68.775,6751,0
2014-10-09,68.748,68.766,68.145,68.342,18008,0
2014-10-10,69.224,69.224,67.549,67.756,24193,0
2014-10-13,67.875,68.198,66.841,67.381,15463,0
2014-10-14,67.963,67.963,65.52,66.769,51465,0
2014-10-15,65.52,66.507,63.416,65.987,49323,0
2014-10-16,65.816,66.076,65.554,66.006,24511,0
2014-10-17,67.416,67.416,65.825,66.653,16361,0
2014-10-20,66.905,67.794,66.905,67.794,84609,0
2014-10-21,68.323,68.323,67.812,67.947,22961,0
2014-10-22,68.441,68.989,68.163,68.163,15509,0
2014-10-23,67.535,69.172,67.535,69.034,25456,0
2014-10-24,68.775,69.077,68.594,68.917,11846,0
2014-10-27,68.684,69.017,68.333,68.718,7496,0
2014-10-28,68.88,69.096,68.638,69.044,81570,0
2014-10-29,69.06,69.068,68.684,68.973,5976,0
2014-10-30,68.718,69.293,68.718,69.18,26118,0
2014-10-31,68.708,69.214,67.47,68.792,29817,0
2014-11-03,68.999,68.999,68.333,68.602,38369,0
2014-11-04,68.677,68.684,68.171,68.323,36977,0
2014-11-05,68.699,68.699,68.323,68.621,16223,0
2014-11-06,68.171,68.808,68.171,68.801,24816,0
2014-11-07,68.684,68.728,68.281,68.413,12900,0
2014-11-10,68.708,68.801,68.323,68.594,24454,0
2014-11-11,68.757,68.775,68.422,68.775,24700,0
2014-11-12,68.775,68.801,68.333,68.54,22327,0
2014-11-13,68.558,68.775,68.549,68.692,16399,0
2014-11-14,68.684,68.692,68.171,68.253,16125,0
2014-11-17,68.413,68.53,67.947,68.494,19412,0
2014-11-18,68.09,68.333,67.83,68.223,13012,0
2014-11-19,68.1,68.1,67.766,68.036,3721,0
2014-11-20,67.785,67.785,67.47,67.651,19849,0
2014-11-21,67.84,67.875,67.623,67.84,14222,0
2014-11-24,67.695,68.1,67.641,67.875,31338,0
2014-11-25,68.036,68.109,67.66,67.84,13157,0
2014-11-26,67.756,68.046,67.756,67.875,80996,0
2014-11-28,67.227,67.605,66.949,66.949,13027,0
2014-12-01,66.769,66.867,66.573,66.85,38894,0
2014-12-02,66.662,66.802,66.41,66.435,39307,0
2014-12-03,66.366,66.534,65.663,66.427,23423,0
2014-12-04,66.076,66.724,66.076,66.507,26255,0
2014-12-05,66.525,66.975,66.525,66.822,19058,0
2014-12-08,66.554,66.615,66.068,66.337,24692,0
2014-12-09,65.789,66.094,65.627,65.914,46531,0
2014-12-10,65.942,65.987,64.539,64.962,116689,0
2014-12-11,65.204,65.277,64.727,65.169,27069,0
2014-12-12,64.639,64.907,63.963,64.304,105632,0
2014-12-15,65.312,65.312,63.836,64.288,72369,0
2014-12-16,63.489,63.893,63.299,63.542,29205,0
2014-12-17,63.603,64.565,63.534,64.442,14916,0
2014-12-18,65.673,65.673,63.65,65.086,52190,0
2014-12-19,65.401,66.274,64.658,66.121,18183,0
2014-12-22,64.658,66.184,62.338,65.663,22137,0
2014-12-23,65.663,66.076,64.952,65.914,45064,0
2014-12-24,66.292,66.525,65.591,65.914,13184,0
2014-12-26,66.525,66.525,65.997,66.039,17054,0
2014-12-29,66.141,66.141,65.501,65.799,68051,0
2014-12-30,65.161,66.159,65.151,66.159,23489,0
2014-12-31,65.663,66.068,65.384,65.85,36873,0
2015-01-02,65.492,66.068,65.283,65.95,12220,0
2015-01-05,66.049,66.049,65.061,65.178,12449,0
2015-01-06,65.204,65.241,64.574,64.737,42820,0
2015-01-07,64.341,65.581,64.341,64.998,22385,0
2015-01-08,65.204,65.475,65.169,65.169,4530,0
2015-01-09,65.312,65.655,64.881,65.627,40051,0
2015-01-12,65.564,65.564,65.069,65.312,6568,0
2015-01-13,65.411,65.536,64.915,65.123,30851,0
2015-01-14,64.925,65.007,64.414,64.915,11907,0
2015-01-15,64.864,64.864,63.989,63.989,11380,0
2015-01-16,64.521,64.873,64.486,64.873,7536,0
2015-01-20,64.668,64.864,64.253,64.717,12126,0
2015-01-21,64.717,65.043,64.658,65.043,22865,0
2015-01-22,64.89,65.095,64.737,64.907,19642,0
2015-01-23,64.971,65.061,64.846,64.925,17292,0
2015-01-26,64.998,65.187,64.907,65.187,18977,0
2015-01-27,64.89,65.178,64.62,65.052,26643,0
2015-01-28,64.873,65.069,64.469,64.469,28633,0
2015-01-29,65.105,65.292,64.89,65.141,13596,0
2015-01-30,64.907,64.952,64.394,64.574,6771,0
2015-02-02,64.225,64.764,64.178,64.433,20477,0
2015-02-03,64.925,65.141,64.574,64.988,23844,0
2015-02-04,64.9,66.472,64.757,65.214,30946,0
2015-02-05,65.401,65.897,65.368,65.725,11544,0
2015-02-06,66.094,67.156,65.78,65.934,12554,0
2015-02-09,66.121,67.156,65.906,66.221,20963,0
2015-02-10,66.317,67.156,65.646,66.212,11727,0
2015-02-11,66.525,66.678,66.193,66.662,11816,0
2015-02-12,66.544,67.156,66.264,66.454,16294,0
2015-02-13,66.724,66.785,65.987,66.785,6969,0
2015-02-17,66.481,66.967,66.481,66.886,7913,0
2015-02-18,66.886,66.886,66.634,66.715,9050,0
2015-02-19,66.793,67.102,66.793,66.94,30625,0
2015-02-20,67.058,67.289,66.687,66.896,19665,0
2015-02-23,67.039,67.173,66.624,66.975,9623,0
2015-02-24,66.761,67.254,66.761,66.793,10682,0
2015-02-25,66.975,67.289,66.793,66.793,6515,0
2015-02-26,67.426,67.426,66.949,67.156,20184,0
2015-02-27,67.372,67.477,67.156,67.156,7184,0
2015-03-02,68.667,68.667,66.886,67.066,14014,0
2015-03-03,67.112,67.337,66.905,66.975,27252,0
2015-03-04,67.281,67.281,66.793,67.092,2669,0
2015-03-05,67.372,67.372,66.724,66.867,15018,0
2015-03-06,66.967,67.281,66.384,67.074,15908,0
2015-03-09,67.074,67.416,66.534,66.793,9787,0
2015-03-10,66.563,66.624,66.238,66.301,26253,0
2015-03-11,66.445,66.445,66.301,66.327,4784,0
2015-03-12,66.327,66.516,66.049,66.516,7564,0
2015-03-13,66.454,66.454,65.834,66.094,34485,0
2015-03-16,65.716,65.924,65.501,65.843,5562,0
2015-03-17,65.627,65.627,65.214,65.214,21247,0
2015-03-18,65.501,65.888,65.224,65.376,27363,0
2015-03-19,66.516,66.516,65.195,65.224,11344,0
2015-03-20,65.411,65.95,65.401,65.536,16129,0
2015-03-23,65.456,65.627,65.277,65.591,9564,0
2015-03-24,65.591,65.682,65.527,65.527,6674,0
2015-03-25,65.601,66.264,65.573,65.699,30591,0
2015-03-26,65.527,66.525,65.527,66.159,54394,0
2015-03-27,65.743,65.816,65.646,65.799,20690,0
2015-03-30,67.138,67.138,65.85,66.031,12013,0
2015-03-31,66.169,67.263,65.682,65.934,10454,0
2015-04-01,65.545,66.435,65.195,65.456,22691,0
2015-04-02,65.482,65.978,65.259,65.708,5341,0
2015-04-06,65.789,65.789,65.527,65.655,13682,0
2015-04-07,66.915,66.915,65.825,65.969,6500,0
2015-04-08,65.869,66.141,65.869,65.969,4562,0
2015-04-09,65.987,66.301,65.987,66.301,7297,0
2015-04-10,66.264,66.337,65.716,66.221,13237,0
2015-04-13,66.202,66.481,66.084,66.238,5785,0
2015-04-14,66.159,66.283,66.031,66.202,12455,0
2015-04-15,66.462,66.516,66.014,66.472,6793,0
2015-04-16,66.301,66.507,66.076,66.301,7765,0
2015-04-17,66.337,66.337,65.869,66.084,13350,0
2015-04-20,66.248,66.516,66.15,66.256,12027,0
2015-04-21,66.445,66.481,66.264,66.366,4340,0
2015-04-22,66.347,66.707,65.95,66.707,33456,0
2015-04-23,66.581,66.615,66.102,66.573,14237,0
2015-04-24,66.356,66.516,66.337,66.427,16797,0
2015-04-27,67.776,67.776,66.301,66.301,7786,0
2015-04-28,66.687,66.687,66.347,66.41,8895,0
2015-04-29,66.384,66.678,66.384,66.489,11790,0
2015-04-30,67.802,67.802,66.292,66.427,21579,0
2015-05-01,66.308,66.634,66.292,66.392,15241,0
2015-05-04,66.445,66.662,66.283,66.308,6674,0
2015-05-05,66.624,66.653,66.435,66.516,21468,0
2015-05-06,66.462,66.662,66.264,66.581,12822,0
2015-05-07,66.581,66.662,66.248,66.366,12454,0
2015-05-08,66.615,66.662,66.327,66.498,11681,0
2015-05-11,66.544,66.94,66.507,66.554,33149,0
2015-05-12,66.724,66.724,66.327,66.516,11935,0
2015-05-13,66.392,66.697,66.131,66.653,29810,0
2015-05-14,66.653,66.707,66.274,66.274,6785,0
2015-05-15,66.392,66.489,66.212,66.238,11870,0
2015-05-18,66.292,66.85,66.248,66.384,10212,0
2015-05-19,66.802,67.337,66.419,66.707,19688,0
2015-05-20,67.066,67.066,66.347,66.615,11344,0
2015-05-21,66.615,66.841,66.212,66.481,35704,0
2015-05-22,67.372,67.372,66.489,66.793,20466,0
2015-05-26,66.896,66.896,66.347,66.643,14517,0
2015-05-27,66.761,67.245,66.707,66.707,19356,0
2015-05-28,66.401,66.905,66.401,66.822,8142,0
2015-05-29,67.029,67.029,66.212,66.308,22801,0
2015-06-01,66.697,66.697,66.006,66.121,21579,0
2015-06-02,66.337,66.94,66.014,66.102,13152,0
2015-06-03,66.525,66.85,66.337,66.507,12013,0
2015-06-04,66.525,66.525,65.959,66.014,14907,0
2015-06-05,66.256,66.256,65.564,65.987,10676,0
2015-06-08,66.076,66.248,65.906,65.906,9457,0
2015-06-09,66.058,66.058,65.554,65.673,24930,0
2015-06-10,66.193,66.238,65.743,65.743,7239,0
2015-06-11,66.121,66.169,65.834,66.068,6478,0
2015-06-12,65.897,65.897,65.673,65.78,10570,0
2015-06-15,65.601,65.752,65.349,65.492,10676,0
2015-06-16,65.663,65.699,65.368,65.447,13350,0
2015-06-17,65.358,65.627,65.312,65.312,9787,0
2015-06-18,65.283,65.627,65.283,65.573,29701,0
2015-06-19,65.637,65.655,65.401,65.51,12455,0
2015-06-22,65.637,65.897,65.627,65.716,16129,0
2015-06-23,65.843,65.942,65.716,65.924,8525,0
2015-06-24,66.014,66.094,65.682,65.771,23248,0
2015-06-25,65.843,65.942,65.673,65.771,6898,0
2015-06-26,65.682,65.934,65.682,65.808,7677,0
2015-06-29,65.619,65.619,64.486,64.486,16797,0
2015-06-30,65.178,65.178,64.757,65.043,13184,0
2015-07-01,65.095,65.312,64.789,64.873,14237,0
2015-07-02,64.837,65.105,64.649,65.043,11457,0
2015-07-06,64.864,64.979,64.295,64.414,26030,0
2015-07-07,64.288,64.288,63.479,63.801,16016,0
2015-07-08,63.794,63.794,63.397,63.479,23248,0
2015-07-09,63.963,64.271,63.714,64.081,11457,0
2015-07-10,64.35,64.684,64.225,64.424,11790,0
2015-07-13,64.808,64.808,64.414,64.772,7786,0
2015-07-14,64.747,64.747,64.341,64.521,8662,0
2015-07-15,64.469,64.881,64.368,64.639,20786,0
2015-07-16,65.123,65.123,64.658,65.061,11681,0
2015-07-17,64.818,64.873,64.62,64.649,6898,0
2015-07-20,64.684,64.89,64.332,64.511,19020,0
2015-07-21,64.288,64.511,64.062,64.271,22358,0
2015-07-22,63.963,64.055,63.344,63.351,15349,0
2015-07-23,63.784,63.784,63.309,63.731,27808,0
2015-07-24,63.65,63.856,63.291,63.613,7120,0
2015-07-27,63.273,63.434,62.984,63.172,22801,0
2015-07-28,63.201,63.218,63.065,63.117,7120,0
2015-07-29,63.469,63.559,63.163,63.407,49722,0
2015-07-30,63.469,63.929,63.469,63.921,7564,0
2015-07-31,63.828,64.045,63.479,63.524,6898,0
2015-08-03,63.378,63.668,63.065,63.351,13839,0
2015-08-04,63.163,63.434,63.004,63.263,10347,0
2015-08-05,63.192,63.559,63.192,63.281,8454,0
2015-08-06,63.281,63.281,62.759,62.867,13445,0
2015-08-07,62.867,62.947,62.434,62.434,6232,0
2015-08-10,62.408,62.573,62.4,62.451,16684,0
2015-08-11,62.376,62.376,62.075,62.226,62590,0
2015-08-12,61.86,62.049,61.428,62.049,19242,0
2015-08-13,61.851,61.969,61.673,61.832,11237,0
2015-08-14,62.049,62.301,62.049,62.255,7008,0
2015-08-17,61.878,62.168,61.824,61.87,4118,0
2015-08-18,62.067,62.067,61.824,62.02,8121,0
2015-08-19,61.915,62.03,61.591,61.591,9234,0
2015-08-20,61.545,61.664,61.22,61.268,30923,0
2015-08-21,61.195,61.374,60.746,60.909,31589,0
2015-08-24,58.364,60.505,58.146,60.505,68058,0
2015-08-25,60.753,60.844,60.084,60.359,16016,0
2015-08-26,60.952,61.617,60.6,61.384,31813,0
2015-08-27,61.673,61.673,60.684,61.178,8231,0
2015-08-28,61.761,61.761,61.22,61.591,8564,0
2015-08-31,61.601,61.977,61.356,61.582,9564,0
2015-09-01,60.995,61.419,60.826,61.115,13459,0
2015-09-02,61.494,61.535,61.195,61.465,12455,0
2015-09-03,61.455,61.563,61.295,61.321,3005,0
2015-09-04,61.33,61.455,61.15,61.312,2783,0
2015-09-08,61.518,61.887,61.366,61.617,15128,0
2015-09-09,61.86,62.057,61.582,61.582,8895,0
2015-09-10,61.887,62.246,61.806,62.03,4081,0
2015-09-11,61.789,61.934,61.716,61.761,1558,0
2015-09-14,61.87,61.87,61.419,61.419,1558,0
2015-09-15,61.644,61.943,61.609,61.824,22023,0
2015-09-16,61.878,62.003,61.761,62.003,20690,0
2015-09-17,61.78,61.925,61.374,61.374,12622,0
2015-09-18,61.22,61.34,60.693,60.925,2783,0
2015-09-21,61.087,61.097,60.995,61.043,3449,0
2015-09-22,60.818,60.826,60.505,60.566,2004,0
2015-09-23,60.334,60.712,60.289,60.298,3005,0
2015-09-24,60.368,60.368,59.781,59.914,7231,0
2015-09-25,59.952,59.967,59.548,59.594,7677,0
2015-09-28,59.443,59.443,58.425,58.747,34765,0
2015-09-29,58.416,58.84,58.128,58.137,17575,0
2015-09-30,58.364,58.785,58.344,58.498,34928,0
2015-10-01,58.165,58.183,57.931,58.12,8564,0
2015-10-02,57.49,57.655,57.239,57.591,42158,0
2015-10-05,57.896,58.156,57.689,58.146,50750,0
2015-10-06,58.399,58.569,58.209,58.471,21468,0
2015-10-07,59.144,59.521,59.135,59.317,15018,0
2015-10-08,59.498,59.944,59.291,59.651,13015,0
2015-10-09,59.827,60.184,59.489,59.905,16576,0
2015-10-12,60.006,60.574,60.006,60.006,11316,0
2015-10-13,59.877,60.136,59.818,59.967,6008,0
2015-10-14,59.877,59.937,59.378,59.461,10570,0
2015-10-15,59.506,59.937,59.387,59.631,59510,0
2015-10-16,59.905,59.93,59.603,59.93,23804,0
2015-10-19,59.952,60.044,59.678,60.044,13682,0
2015-10-20,60.184,60.286,59.668,60.092,5106,0
2015-10-21,60.184,60.368,59.987,60.064,6562,0
2015-10-22,60.271,60.271,59.987,59.987,7786,0
2015-10-23,60.392,60.712,60.307,60.384,9118,0
2015-10-26,60.324,60.798,60.144,60.144,8344,0
2015-10-27,60.006,60.166,59.959,59.959,7786,0
2015-10-28,59.93,60.486,59.93,60.486,8231,0
2015-10-29,60.324,60.505,60.324,60.505,4340,0
2015-10-30,60.368,60.411,60.213,60.213,4224,0
2015-11-02,60.006,60.359,59.959,60.233,11113,0
2015-11-03,60.184,60.368,60.184,60.324,4004,0
2015-11-04,60.307,60.638,60.307,60.581,6136,0
2015-11-05,60.574,60.763,60.279,60.548,7008,0
2015-11-06,60.638,60.728,60.252,60.6,9340,0
2015-11-09,60.324,60.458,59.987,60.262,9881,0
2015-11-10,60.034,60.064,59.521,59.736,8564,0
2015-11-11,59.937,60.016,59.668,59.781,5229,0
2015-11-12,59.763,59.763,59.378,59.514,2446,0
2015-11-13,59.19,59.19,58.767,58.822,15908,0
2015-11-16,58.822,59.02,58.661,58.715,7342,0
2015-11-17,58.84,59.109,58.632,58.697,8454,0
2015-11-18,59.075,59.153,58.946,58.983,4562,0
2015-11-19,58.812,59.055,58.578,58.67,20466,0
2015-11-20,58.652,58.895,58.264,58.596,5562,0
2015-11-23,58.453,58.812,58.354,58.444,3895,0
2015-11-24,58.209,58.453,58.2,58.453,10124,0
2015-11-25,58.354,58.724,58.193,58.373,7008,0
2015-11-27,58.344,58.697,58.284,58.596,2337,0
2015-11-30,58.706,58.706,58.31,58.416,7120,0
2015-12-01,58.344,58.534,58.128,58.444,17316,0
2015-12-02,58.67,58.689,58.336,58.416,8457,0
2015-12-03,58.661,58.921,58.526,58.822,10723,0
2015-12-04,58.508,58.526,58.264,58.389,10899,0
2015-12-07,58.068,58.284,57.689,57.806,33815,0
2015-12-08,57.465,57.655,57.177,57.293,21443,0
2015-12-09,57.014,57.457,56.817,57.068,15685,0
2015-12-10,56.908,57.312,56.735,57.124,9787,0
2015-12-11,56.485,56.666,54.839,55.116,45716,0
2015-12-14,55.406,55.424,54.937,55.155,25565,0
2015-12-15,55.108,56.09,55.108,55.595,50612,0
2015-12-16,55.918,56.403,55.801,56.16,19910,0
2015-12-17,56.338,56.338,55.575,55.595,27474,0
2015-12-18,55.737,56.131,55.453,55.811,18911,0
2015-12-21,56.035,56.035,54.778,55.2,27920,0
2015-12-22,55.768,55.949,55.391,55.94,35784,0
2015-12-23,55.889,56.789,55.889,56.356,28353,0
2015-12-24,56.356,56.873,56.242,56.446,13158,0
2015-12-28,55.997,55.997,55.742,55.907,5221,0
2015-12-29,56.389,57.088,56.384,57.088,15888,0
2015-12-30,56.554,57.46,56.441,56.702,8646,0
2015-12-31,56.518,56.789,55.897,56.493,47535,0
2016-01-04,56.394,56.394,56.077,56.249,11527,0
2016-01-05,56.294,56.629,56.172,56.384,8930,0
2016-01-06,56.384,56.518,55.992,56.273,4797,0
2016-01-07,55.907,56.268,55.734,56.158,23318,0
2016-01-08,56.158,56.158,55.503,55.621,15909,0
2016-01-11,56.158,56.158,55.755,56.052,16708,0
2016-01-12,55.825,56.052,55.202,55.561,62187,0
2016-01-13,55.438,55.561,54.75,54.75,38307,0
2016-01-14,54.774,55.038,54.497,54.975,13615,0
2016-01-15,53.721,54.147,52.819,53.404,42417,0
2016-01-19,53.404,53.523,53.143,53.404,9080,0
2016-01-20,53.089,53.089,52.223,52.62,19442,0
2016-01-21,52.276,52.705,52.033,52.456,16372,0
2016-01-22,53.324,53.741,53.16,53.533,13922,0
2016-01-25,54.001,54.001,53.543,53.547,3914,0
2016-01-26,53.819,54.389,53.819,53.953,38625,0
2016-01-27,54.164,54.471,53.776,53.973,20024,0
2016-01-28,54.632,54.712,54.137,54.346,9709,0
2016-01-29,54.317,54.56,54.072,54.191,8941,0
2016-02-01,54.553,54.654,54.118,54.654,9496,0
2016-02-02,53.764,54.034,53.482,53.872,13343,0
2016-02-03,53.834,54.284,53.565,54.197,5280,0
2016-02-04,53.672,53.792,53.4,53.491,33407,0
2016-02-05,53.581,53.818,53.029,53.227,7027,0
2016-02-08,52.82,53.128,52.158,52.446,10515,0
2016-02-09,51.602,52.12,51.602,52.02,9519,0
2016-02-10,51.958,52.537,51.529,51.85,8655,0
2016-02-11,51.223,51.762,51.039,51.538,16865,0
2016-02-12,51.678,51.925,51.301,51.649,11200,0
2016-02-16,51.948,52.036,51.762,51.894,5569,0
2016-02-17,52.576,53.01,52.566,52.784,12172,0
2016-02-18,53.188,53.188,52.557,52.736,9200,0
2016-02-19,52.482,53.227,52.438,53.173,5980,0
2016-02-22,52.946,53.59,52.946,53.249,10419,0
2016-02-23,53.464,53.764,53.363,53.592,8978,0
2016-02-24,53.042,53.852,52.937,53.852,12854,0
2016-02-25,53.919,53.957,53.271,53.564,10879,0
2016-02-26,53.991,54.553,53.991,54.399,6238,0
2016-02-29,54.655,55.19,54.583,54.907,11407,0
2016-03-01,55.107,56.099,55.107,55.979,6931,0
2016-03-02,55.933,56.609,55.933,56.419,21783,0
2016-03-03,56.465,56.777,56.465,56.768,8208,0
2016-03-04,56.562,57.249,56.552,57.176,7463,0
2016-03-07,57.158,57.239,57.02,57.102,7602,0
2016-03-08,56.884,56.975,56.524,56.651,13231,0
2016-03-09,56.857,57.121,56.741,56.997,26022,0
2016-03-10,57.239,57.239,56.611,57.228,39339,0
2016-03-11,57.112,57.721,57.112,57.538,8806,0
2016-03-14,57.33,57.685,57.22,57.567,11732,0
2016-03-15,57.367,57.567,57.367,57.512,9095,0
2016-03-16,57.377,57.557,57.115,57.45,9855,0
2016-03-17,57.367,57.738,57.293,57.605,18746,0
2016-03-18,57.958,58.024,57.512,57.678,35585,0
2016-03-21,57.312,58.362,57.312,57.834,13444,0
2016-03-22,57.912,58.199,57.9,58.188,7304,0
2016-03-23,57.867,58.188,57.494,57.625,6653,0
2016-03-24,57.577,57.767,57.302,57.312,5415,0
2016-03-28,57.102,57.302,56.876,57.13,9270,0
2016-03-29,56.965,57.172,56.63,56.876,8350,0
2016-03-30,57.039,57.229,56.757,56.991,8091,0
2016-03-31,57.066,57.406,57.066,57.176,5758,0
2016-04-01,57.136,57.405,56.971,57.405,6743,0
2016-04-04,57.596,57.596,56.872,57.156,5854,0
2016-04-05,56.768,57.046,56.605,56.605,15038,0
2016-04-06,56.586,57.246,56.586,56.945,8560,0
2016-04-07,56.94,57.098,56.532,56.715,6423,0
2016-04-08,57.336,57.336,56.962,57.156,2973,0
2016-04-11,57.165,57.423,57.09,57.09,4320,0
2016-04-12,57.385,57.615,57.247,57.557,3719,0
2016-04-13,57.615,57.969,57.615,57.696,6945,0
2016-04-14,58.126,58.448,57.947,58.329,7463,0
2016-04-15,58.126,58.217,57.835,58.101,4296,0
2016-04-18,58.101,58.317,57.979,58.218,14532,0
2016-04-19,58.144,58.604,58.144,58.585,13657,0
2016-04-20,58.824,59.162,58.742,59.162,4439,0
2016-04-21,59.373,59.603,59.145,59.153,5309,0
2016-04-22,59.153,59.603,58.833,59.293,2820,0
2016-04-25,59.603,59.603,58.941,58.941,1950,0
2016-04-26,59.275,59.603,59.128,59.128,5512,0
2016-04-27,59.603,59.603,59.128,59.264,2196,0
2016-04-28,59.255,59.379,59.128,59.228,9621,0
2016-04-29,59.293,59.373,59.027,59.181,4776,0
2016-05-02,59.238,59.329,59.128,59.228,8594,0
2016-05-03,58.906,58.933,58.619,58.686,19697,0
2016-05-04,58.592,58.658,58.342,58.342,9036,0
2016-05-05,58.677,58.677,58.224,58.385,4195,0
2016-05-06,58.342,58.342,57.996,58.096,7547,0
2016-05-09,57.982,58.104,57.959,58.059,8926,0
2016-05-10,57.955,58.307,57.919,58.271,5277,0
2016-05-11,58.012,58.252,58.012,58.105,14593,0
2016-05-12,58.149,58.455,58.149,58.388,12919,0
2016-05-13,58.371,58.371,58.159,58.257,1982,0
2016-05-16,58.408,58.658,58.408,58.658,3603,0
2016-05-17,58.658,58.823,58.658,58.774,3894,0
2016-05-18,58.774,59.207,58.573,59.135,3447,0
2016-05-19,58.686,58.767,58.546,58.592,2842,0
2016-05-20,58.959,58.959,58.687,58.921,1994,0
2016-05-23,58.925,59.177,58.925,58.925,3417,0
2016-05-24,58.941,59.514,57.932,59.514,16062,0
2016-05-25,59.337,59.886,59.337,59.596,4217,0
2016-05-26,59.673,59.731,59.346,59.355,4998,0
2016-05-27,59.375,59.595,59.104,59.32,3329,0
2016-05-31,59.498,59.6,59.394,59.502,2339,0
2016-06-01,59.502,59.679,59.293,59.65,10790,0
2016-06-02,59.65,59.736,59.185,59.736,3550,0
2016-06-03,59.323,59.323,58.852,59.062,2340,0
2016-06-06,59.376,59.51,59.246,59.456,5326,0
2016-06-07,59.323,59.96,59.323,59.96,1346,0
2016-06-08,59.785,60.152,59.785,60.152,1499,0
2016-06-09,59.601,60.097,59.601,59.968,3614,0
2016-06-10,59.279,59.599,58.231,59.275,2503,0
2016-06-13,58.938,59.27,58.938,59.056,1700,0
2016-06-14,58.713,58.934,58.407,58.602,3281,0
2016-06-15,58.687,58.981,58.417,58.417,1663,0
2016-06-16,58.25,58.401,57.907,58.352,1910,0
2016-06-17,58.056,58.952,58.056,58.436,7690,0
2016-06-20,59.194,59.231,59.056,59.133,4194,0
2016-06-21,59.062,59.21,59.056,59.21,2817,0
2016-06-22,59.185,59.474,59.185,59.474,3048,0
2016-06-23,60.078,60.201,59.66,59.883,2503,0
2016-06-24,58.316,58.979,58.129,58.472,3834,0
2016-06-27,58.472,58.472,57.595,58.072,7906,0
2016-06-28,57.463,58.028,57.129,57.808,11571,0
2016-06-29,58.085,58.805,58.076,58.704,15307,0
2016-06-30,59.152,59.329,58.778,59.109,7325,0
2016-07-01,59.228,59.38,58.898,59.197,4168,0
2016-07-05,59.197,59.3,58.999,59.104,4216,0
2016-07-06,58.442,59.175,58.442,58.729,1973,0
2016-07-07,59.102,59.315,59.065,59.128,1736,0
2016-07-08,59.289,59.751,59.198,59.751,7177,0
2016-07-11,59.613,60.421,59.613,60.367,11640,0
2016-07-12,60.479,60.912,60.479,60.71,3082,0
2016-07-13,60.713,61.251,60.664,60.838,13485,0
2016-07-14,60.838,61.535,60.838,61.069,7561,0
2016-07-15,60.997,61.288,60.722,61.15,9207,0
2016-07-18,60.831,61.073,60.793,60.981,3851,0
2016-07-19,60.545,60.999,60.545,60.988,1279,0
2016-07-20,61.093,61.342,61.047,61.047,4456,0
2016-07-21,61.055,61.13,60.724,60.768,8433,0
2016-07-22,61.122,61.122,60.72,60.72,1969,0
2016-07-25,61.037,61.037,60.793,60.926,3558,0
2016-07-26,60.768,61.14,60.49,60.573,3220,0
2016-07-27,60.499,60.859,60.367,60.367,4070,0
2016-07-28,60.367,60.933,60.085,60.098,4602,0
2016-07-29,60.098,60.648,60.098,60.226,3232,0
2016-08-01,60.379,60.781,59.949,59.988,16366,0
2016-08-02,60.033,60.206,59.672,59.898,3699,0
2016-08-03,59.898,60.764,59.752,60.268,8288,0
2016-08-04,60.249,60.862,60.239,60.474,3334,0
2016-08-05,60.268,61.081,60.268,61.081,2357,0
2016-08-08,61.081,61.081,60.7,60.924,2491,0
2016-08-09,60.69,61.417,60.69,61.287,4128,0
2016-08-10,60.79,61.437,60.79,61.391,10856,0
2016-08-11,61.129,61.754,61.129,61.754,3961,0
2016-08-12,61.201,61.437,61.201,61.265,5796,0
2016-08-15,61.201,61.606,61.201,61.605,5055,0
2016-08-16,61.211,62.159,61.211,61.829,5441,0
2016-08-17,61.53,61.926,61.53,61.669,7980,0
2016-08-18,61.887,61.887,61.652,61.736,11792,0
2016-08-19,61.867,61.92,61.54,61.728,5927,0
2016-08-22,61.54,62.182,61.54,61.565,4661,0
2016-08-23,61.565,62.051,61.54,61.997,2543,0
2016-08-24,61.746,61.926,61.615,61.741,22915,0
2016-08-25,61.494,62.025,61.494,61.872,2557,0
2016-08-26,61.774,62.083,61.764,62.083,4412,0
2016-08-29,61.82,62.445,61.82,62.14,2383,0
2016-08-30,62.259,62.259,61.53,61.988,2141,0
2016-08-31,62.371,62.532,61.867,62.179,34053,0
2016-09-01,62.183,62.334,62.089,62.089,2935,0
2016-09-02,62.049,62.049,62.049,62.049,0,0
2016-09-06,62.049,62.314,62.049,62.237,3817,0
2016-09-07,62.012,62.265,61.932,62.173,1316,0
2016-09-08,62.324,62.472,61.666,62.013,8429,0
2016-09-09,62.679,62.823,62.406,62.679,10635,0
2016-09-12,62.679,62.679,61.819,62.036,2123,0
2016-09-13,61.903,62.121,61.543,61.581,2223,0
2016-09-14,61.694,61.911,61.34,61.911,1641,0
2016-09-15,61.676,62.52,61.351,61.435,1412,0
2016-09-16,61.232,61.993,61.232,61.993,3174,0
2016-09-19,61.74,61.74,61.279,61.487,1689,0
2016-09-20,62.02,62.02,61.636,61.636,2006,0
2016-09-21,61.519,61.984,61.519,61.811,3866,0
2016-09-22,61.811,62.059,61.806,62.059,3291,0
2016-09-23,62.059,62.28,62.059,62.117,1555,0
2016-09-26,61.815,62.327,61.74,61.928,10765,0
2016-09-27,61.723,62.071,61.589,61.912,2624,0
2016-09-28,61.636,62.246,61.636,61.794,2029,0
2016-09-29,62.285,62.443,61.797,62.049,12989,0
2016-09-30,62.049,62.606,62.003,62.606,3098,0
2016-10-03,63.062,63.062,62.405,62.754,1857,0
2016-10-04,62.803,62.972,62.206,62.636,2678,0
2016-10-05,62.639,63.226,62.613,62.919,12105,0
2016-10-06,62.754,63.059,62.754,62.97,6382,0
2016-10-07,62.735,63.065,62.649,62.659,2306,0
2016-10-10,62.845,63.13,62.845,63.13,1321,0
2016-10-11,63.076,63.178,63.025,63.025,1564,0
2016-10-12,63.128,63.128,62.92,62.92,753,0
2016-10-13,62.734,63.083,62.734,63.083,685,0
2016-10-14,62.92,63.085,62.767,63.085,1993,0
2016-10-17,63.13,63.226,62.837,62.922,7379,0
2016-10-18,62.914,63.226,62.914,63.029,6250,0
2016-10-19,62.923,63.33,62.923,63.125,4505,0
2016-10-20,63.123,63.52,63.123,63.434,7029,0
2016-10-21,63.434,63.612,63.34,63.434,5798,0
2016-10-24,63.255,63.539,62.942,63.52,2457,0
2016-10-25,63.038,63.689,62.994,63.452,3169,0
2016-10-26,63.452,63.452,63.452,63.452,0,0
2016-10-27,63.405,63.462,63.283,63.313,8593,0
2016-10-28,62.942,63.356,62.659,62.659,10212,0
2016-10-31,62.793,63.094,62.518,62.518,5157,0
2016-11-01,62.518,62.877,61.949,62.041,9610,0
2016-11-02,62.041,62.041,61.324,61.324,6818,0
2016-11-03,61.313,61.431,61.217,61.262,3772,0
2016-11-04,60.982,62.11,60.982,61.589,3076,0
2016-11-07,62.319,62.319,61.343,62.213,12514,0
2016-11-08,62.213,62.367,61.797,62.367,12221,0
2016-11-09,60.821,62.943,60.821,62.943,36363,0
2016-11-10,62.507,62.507,62.005,62.099,5224,0
2016-11-11,61.645,62.099,61.541,61.778,3534,0
2016-11-14,61.589,62.241,61.589,61.787,6623,0
2016-11-15,60.648,62.459,60.648,62.396,11631,0
2016-11-16,61.873,62.449,61.873,62.449,3897,0
2016-11-17,62.786,62.905,62.168,62.887,17090,0
2016-11-18,62.29,63.248,62.29,62.504,17395,0
2016-11-21,62.339,63.24,62.339,63.026,9199,0
2016-11-22,63.306,63.524,62.813,63.43,10462,0
2016-11-23,63.43,63.693,62.924,63.597,12046,0
2016-11-25,63.798,63.942,63.438,63.535,1771,0
2016-11-28,64.11,64.11,63.516,63.713,3563,0
2016-11-29,63.495,64.015,63.379,63.501,5221,0
2016-11-30,63.524,63.769,63.465,63.726,9902,0
2016-12-01,63.726,64.321,63.723,64.321,16320,0
2016-12-02,63.855,63.855,63.617,63.799,10203,0
2016-12-05,64.037,64.208,63.378,63.825,24545,0
2016-12-06,63.825,64.274,63.77,64.19,7497,0
2016-12-07,64.19,64.741,63.998,64.741,17098,0
2016-12-08,64.536,64.779,64.389,64.694,12170,0
2016-12-09,64.693,65.456,64.578,65.035,49555,0
2016-12-12,65.292,65.312,65.033,65.093,18286,0
2016-12-13,65.113,65.37,65.113,65.245,7078,0
2016-12-14,65.245,65.769,65.141,65.75,47361,0
2016-12-15,65.75,66.569,65.547,65.686,33123,0
2016-12-16,65.686,65.686,65.027,65.417,17555,0
2016-12-19,65.417,65.617,65.417,65.458,9290,0
2016-12-20,65.398,65.865,65.398,65.436,28326,0
2016-12-21,65.436,65.629,65.239,65.615,36482,0
2016-12-22,65.869,65.869,64.922,65.649,9252,0
2016-12-23,65.008,65.698,65.008,65.599,7557,0
2016-12-27,65.764,65.782,65.521,65.764,8033,0
2016-12-28,65.581,65.816,65.578,65.773,6958,0
2016-12-29,65.773,65.773,65.4,65.629,10844,0
2016-12-30,65.496,65.533,65.217,65.451,8603,0
2017-01-03,65.734,65.802,65.469,65.802,13562,0
2017-01-04,65.917,66.003,65.18,65.811,32610,0
2017-01-05,65.849,66.021,65.744,65.869,14189,0
2017-01-06,66.06,66.252,65.998,66.175,22883,0
2017-01-09,66.175,66.186,65.917,66.166,13459,0
2017-01-10,66.184,66.184,65.929,66.137,8257,0
2017-01-11,65.974,66.156,65.869,65.964,24770,0
2017-01-12,66.089,66.089,65.728,66.01,9631,0
2017-01-13,65.974,65.974,65.811,65.926,8671,0
2017-01-17,66.031,66.031,65.4,65.698,24674,0
2017-01-18,65.787,65.917,65.679,65.849,4282,0
2017-01-19,65.716,65.91,65.716,65.82,10167,0
2017-01-20,65.964,66.012,65.869,65.869,5224,0
2017-01-23,66.156,66.156,65.533,65.533,15404,0
2017-01-24,65.707,66.07,65.4,65.955,11084,0
2017-01-25,66.031,66.098,65.84,65.972,16345,0
2017-01-26,66.06,66.313,65.964,65.964,14692,0
2017-01-27,66.021,66.223,65.964,66.223,17456,0
2017-01-30,65.964,66.356,65.964,66.317,19483,0
2017-01-31,66.184,66.184,65.82,66.045,11629,0
2017-02-01,66.136,66.261,66.079,66.261,15471,0
2017-02-02,66.232,66.317,66.05,66.27,6393,0
2017-02-03,66.327,66.501,66.182,66.501,14167,0
2017-02-06,66.443,66.556,66.443,66.556,18178,0
2017-02-07,66.386,66.542,66.303,66.434,61007,0
2017-02-08,66.483,66.636,66.107,66.295,21557,0
2017-02-09,66.213,66.327,66.11,66.327,10244,0
2017-02-10,66.381,66.463,66.28,66.337,14897,0
2017-02-13,66.567,66.567,66.396,66.52,23678,0
2017-02-14,66.538,66.712,66.52,66.635,8255,0
2017-02-15,66.52,66.714,66.454,66.548,23196,0
2017-02-16,66.664,66.696,66.473,66.515,24645,0
2017-02-17,66.52,66.714,66.327,66.644,10461,0
2017-02-21,66.694,66.714,66.327,66.712,9500,0
2017-02-22,66.684,66.877,66.468,66.837,49543,0
2017-02-23,66.885,66.895,66.718,66.885,18101,0
2017-02-24,66.885,66.885,66.606,66.78,5632,0
2017-02-27,66.855,66.855,66.553,66.75,13084,0
2017-02-28,66.807,66.998,66.232,66.741,12746,0
2017-03-01,67.544,67.544,67.116,67.371,17766,0
2017-03-02,67.399,67.457,67.252,67.385,16412,0
2017-03-03,67.447,67.635,67.382,67.418,20433,0
2017-03-06,67.505,67.553,67.121,67.332,64839,0
2017-03-07,67.053,67.081,66.7,66.879,23230,0
2017-03-08,66.831,66.831,66.494,66.821,21265,0
2017-03-09,66.531,66.589,66.012,66.378,24628,0
2017-03-10,66.112,66.744,66.112,66.262,30415,0
2017-03-13,66.57,66.618,66.127,66.513,21014,0
2017-03-14,66.031,66.142,65.847,65.857,16237,0
2017-03-15,65.781,66.214,65.675,66.194,52354,0
2017-03-16,66.319,66.494,66.253,66.494,19864,0
2017-03-17,66.465,66.493,66.204,66.305,13932,0
2017-03-20,66.302,66.763,65.998,65.998,19126,0
2017-03-21,66.039,66.039,65.665,65.732,37552,0
2017-03-22,65.443,65.443,65.201,65.318,23687,0
2017-03-23,65.413,65.463,65.231,65.327,23997,0
2017-03-24,65.433,65.559,65.144,65.482,22511,0
2017-03-27,65.192,65.587,65.183,65.385,11216,0
2017-03-28,65.261,65.983,65.261,65.809,34252,0
2017-03-29,65.771,66.04,65.635,65.915,10064,0
2017-03-30,65.992,66.618,65.915,66.137,35298,0
2017-03-31,66.494,66.494,66.108,66.204,15237,0
2017-04-03,66.135,66.348,66.106,66.125,19013,0
2017-04-04,66.377,66.813,66.262,66.262,10218,0
2017-04-05,66.106,66.388,66.106,66.106,17285,0
2017-04-06,66.106,66.426,66.106,66.21,9912,0
2017-04-07,66.115,66.318,66.106,66.291,15590,0
2017-04-10,66.291,66.513,66.01,66.02,16796,0
2017-04-11,66.301,66.396,66.164,66.252,23098,0
2017-04-12,65.941,66.735,65.941,66.133,82947,0
2017-04-13,66,66.128,65.96,65.96,13243,0
2017-04-17,66.173,66.249,65.879,66.249,12675,0
2017-04-18,65.777,65.912,65.66,65.704,9330,0
2017-04-19,65.797,65.932,65.525,65.525,14907,0
2017-04-20,65.583,66.035,65.554,65.94,30749,0
2017-04-21,66.029,66.589,65.621,65.98,16987,0
2017-04-24,65.603,66.406,65.603,66.328,17506,0
2017-04-25,66.357,66.676,66.328,66.639,20074,0
2017-04-26,66.367,66.813,66.328,66.58,15640,0
2017-04-27,66.429,66.581,66.348,66.521,10464,0
2017-04-28,66.377,66.638,66.339,66.552,4960,0
2017-05-01,66.544,67.073,66.392,67.073,17369,0
2017-05-02,66.573,66.738,66.573,66.686,8209,0
2017-05-03,66.613,66.856,66.613,66.711,4222,0
2017-05-04,66.632,66.814,66.253,66.797,26163,0
2017-05-05,66.797,66.797,66.327,66.478,5725,0
2017-05-08,66.554,66.875,66.418,66.691,11834,0
2017-05-09,66.641,66.85,66.487,66.797,17945,0
2017-05-10,66.762,66.905,66.467,66.737,2931,0
2017-05-11,66.563,66.905,66.467,66.515,15506,0
2017-05-12,66.467,66.845,66.467,66.757,2175,0
2017-05-15,66.804,66.991,66.609,66.962,5043,0
2017-05-16,67.051,67.069,66.905,67.031,10282,0
2017-05-17,66.905,66.905,66.457,66.613,17076,0
2017-05-18,66.384,66.989,66.384,66.506,11505,0
2017-05-19,66.369,66.777,66.369,66.738,6843,0
2017-05-22,66.369,67.06,66.369,67.049,11138,0
2017-05-23,66.728,67.069,66.728,67.031,8006,0
2017-05-24,66.915,67.099,66.895,67.099,4626,0
2017-05-25,66.855,67.099,66.855,67.067,4995,0
2017-05-26,66.991,67.069,66.837,67.021,12351,0
2017-05-30,66.738,67.011,66.701,66.991,7996,0
2017-05-31,66.787,67.089,66.705,66.991,5952,0
2017-06-01,67.415,67.415,66.869,67.245,4652,0
2017-06-02,67.415,67.415,66.928,66.928,7926,0
2017-06-05,67.124,67.162,66.928,67.124,5213,0
2017-06-06,66.928,67.357,66.761,66.771,7432,0
2017-06-07,66.489,67.332,66.489,66.776,5241,0
2017-06-08,66.83,67.025,66.82,66.869,9370,0
2017-06-09,66.81,67.132,66.81,66.869,5879,0
2017-06-12,66.82,66.995,66.751,66.879,14880,0
2017-06-13,66.889,67.104,66.839,66.963,8048,0
2017-06-14,67.045,67.094,66.879,66.892,8117,0
2017-06-15,66.928,67.19,66.879,66.889,9894,0
2017-06-16,66.879,67.005,66.546,66.63,9739,0
2017-06-19,66.869,67.104,66.869,67.074,8955,0
2017-06-20,66.77,67.123,66.731,66.946,20154,0
2017-06-21,66.956,66.956,66.556,66.685,11761,0
2017-06-22,66.546,66.546,66.134,66.536,21408,0
2017-06-23,66.303,66.684,66.264,66.674,15965,0
2017-06-26,66.38,66.761,66.37,66.652,4875,0
2017-06-27,65.569,66.933,65.569,66.39,5655,0
2017-06-28,66.644,66.937,66.644,66.928,12572,0
2017-06-29,65.94,67.035,65.94,66.731,6967,0
2017-06-30,66.684,67.015,66.684,67.015,11038,0
2017-07-03,67.282,67.331,66.937,67.302,4583,0
2017-07-05,67.331,67.458,66.986,67.438,130556,0
2017-07-06,65.583,67.714,65.583,67.408,12777,0
2017-07-07,66.291,67.498,66.271,67.341,14163,0
2017-07-10,67.016,67.125,66.535,67.116,3988,0
2017-07-11,66.535,67.272,66.535,67.272,39273,0
2017-07-12,67.222,67.518,67.083,67.35,13692,0
2017-07-13,67.222,67.684,67.222,67.664,10719,0
2017-07-14,67.222,67.692,67.016,67.428,6415,0
2017-07-17,67.518,67.704,67.36,67.398,18830,0
2017-07-18,67.694,67.704,67.418,67.518,23058,0
2017-07-19,67.694,67.694,67.36,67.518,11189,0
2017-07-20,67.37,67.714,67.37,67.714,4508,0
2017-07-21,67.714,67.714,67.499,67.694,18196,0
2017-07-24,67.341,67.714,67.341,67.587,5413,0
2017-07-25,67.488,67.811,67.488,67.801,10504,0
2017-07-26,67.546,68.91,67.546,68.655,137200,0
2017-07-27,68.625,69.665,67.855,68.293,11107,0
2017-07-28,68.911,68.911,67.714,67.91,5005,0
2017-07-31,67.958,68.376,67.615,67.801,17247,0
2017-08-01,68.097,68.097,67.81,67.998,9534,0
2017-08-02,67.781,67.94,67.781,67.842,5460,0
2017-08-03,67.713,67.801,67.695,67.733,8566,0
2017-08-04,67.713,67.733,67.536,67.683,25625,0
2017-08-07,67.584,67.703,67.584,67.663,6386,0
2017-08-08,67.564,67.723,67.516,67.516,6721,0
2017-08-09,67.367,67.367,66.471,66.835,170982,0
2017-08-10,66.953,66.953,65.928,65.938,72921,0
2017-08-11,65.89,66.501,65.89,66.184,6804,0
2017-08-14,66.539,66.628,66.313,66.41,7328,0
2017-08-15,66.558,66.598,66.367,66.598,21005,0
2017-08-16,66.481,66.825,66.481,66.501,18764,0
2017-08-17,66.481,66.628,66.037,66.164,22104,0
2017-08-18,66.087,66.51,66.047,66.224,12747,0
2017-08-21,66.164,66.381,66.145,66.174,33619,0
2017-08-22,66.254,66.716,66.254,66.608,16726,0
2017-08-23,66.115,66.607,65.801,66.483,20977,0
2017-08-24,66.332,66.746,66.332,66.638,22776,0
2017-08-25,66.638,66.885,66.581,66.885,7873,0
2017-08-28,66.875,66.915,66.658,66.855,19419,0
2017-08-29,66.501,66.905,66.501,66.805,16322,0
2017-08-30,66.638,67.042,66.588,66.668,12006,0
2017-08-31,66.746,67.14,66.746,66.992,4932,0
2017-09-01,66.999,67.297,66.999,67.297,13352,0
2017-09-05,66.94,66.998,66.583,66.653,7338,0
2017-09-06,66.663,66.998,66.663,66.771,13682,0
2017-09-07,66.97,67.069,66.623,66.623,7059,0
2017-09-08,66.703,67.029,66.385,66.405,39118,0
2017-09-11,66.554,67.044,66.546,66.563,5296,0
2017-09-12,66.95,66.999,66.713,66.989,10363,0
2017-09-13,66.713,67.285,66.713,66.881,6881,0
2017-09-14,66.881,67.277,66.867,66.973,3948,0
2017-09-15,67.128,67.277,67.086,67.086,1940,0
2017-09-18,67.069,67.307,67.069,67.213,5118,0
2017-09-19,67.327,67.336,66.999,67.297,7835,0
2017-09-20,67.297,67.465,67.049,67.218,11043,0
2017-09-21,67.257,67.413,67.247,67.247,16718,0
2017-09-22,67.247,67.366,66.911,67.113,4770,0
2017-09-25,67.366,67.475,67.231,67.475,5344,0
2017-09-26,67.297,67.525,67.158,67.505,36512,0
2017-09-27,67.009,67.861,67.009,67.861,10620,0
2017-09-28,67.851,67.881,67.445,67.881,56391,0
2017-09-29,67.415,67.9,67.415,67.693,6963,0
2017-10-02,67.979,68.084,67.79,68.019,5107,0
2017-10-03,67.86,67.881,67.692,67.787,5063,0
2017-10-04,67.671,68.153,67.641,68.103,5043,0
2017-10-05,67.78,68.139,67.75,67.75,7789,0
2017-10-06,67.92,68.158,67.741,67.88,4038,0
2017-10-09,67.959,67.959,67.641,67.75,9824,0
2017-10-10,67.959,68.049,67.778,68.049,4553,0
2017-10-11,68.109,68.119,67.867,68.019,10125,0
2017-10-12,67.931,68.119,67.857,67.906,5222,0
2017-10-13,67.741,67.91,67.591,67.711,17661,0
2017-10-16,67.78,68.034,67.711,67.711,7252,0
2017-10-17,67.82,68.059,67.542,68.029,7338,0
2017-10-18,68.168,68.168,67.76,68.158,12289,0
2017-10-19,68.14,68.218,67.96,68.218,3468,0
2017-10-20,67.9,68.248,67.9,68.089,4671,0
2017-10-23,67.989,68.248,67.989,68.218,10224,0
2017-10-24,68.159,68.397,68.023,68.348,8790,0
2017-10-25,68.168,68.437,67.989,67.999,6636,0
2017-10-26,67.9,68.208,67.9,68.117,4448,0
2017-10-27,67.999,68.348,67.999,68.019,6107,0
2017-10-30,68.228,68.228,67.9,67.9,4232,0
2017-10-31,68.045,68.218,67.999,68.009,2549,0
2017-11-01,68.36,68.3799,67.85,67.95,16446,0
2017-11-02,68,68.245,67.81,67.95,6461,0
2017-11-03,68,68.0099,67.7568,67.88,5691,0
2017-11-06,68.01,68.02,67.5,67.5,12482,0
2017-11-07,67.65,67.91,67.65,67.77,27087,0
2017-11-08,67.49,67.9,67.32,67.32,7832,0
2017-11-09,67.3,67.4599,66.91,67,9027,0
2017-11-10,67.05,67.642,67.0143,67.22,5596,0
