Date,Open,High,Low,Close,Volume,OpenInt

2012-03-06,43.011,43.011,43.011,43.011,509,0
2012-03-07,43.162,43.162,43.162,43.162,113,0
2012-03-08,43.956,43.956,43.956,43.956,227,0
2012-03-12,43.885,43.885,43.885,43.885,1248,0
2012-03-13,45.88,45.88,44.555,44.555,227,0
2012-03-14,44.388,44.388,44.29,44.29,1135,0
2012-03-16,44.821,44.9,44.821,44.856,2380,0
2012-03-19,44.908,44.908,44.908,44.908,113,0
2012-04-02,44.281,44.281,44.281,44.281,113,0
2012-04-12,43.524,43.603,43.524,43.603,792,0
2012-04-13,43.011,43.011,42.958,42.985,2042,0
2012-04-16,42.922,42.922,42.922,42.922,566,0
2012-04-19,43.409,43.409,43.409,43.409,566,0
2012-04-20,43.497,43.497,43.497,43.497,566,0
2012-04-25,43.665,43.665,43.657,43.657,566,0
2012-04-26,43.718,43.718,43.718,43.718,566,0
2012-04-27,44.114,44.114,44.114,44.114,566,0
2012-05-09,42.111,42.111,41.786,41.786,4533,0
2012-05-21,40.409,40.409,40.409,40.409,1135,0
2012-05-29,40.868,40.868,40.868,40.868,590,0
2012-06-05,39.579,39.579,39.579,39.579,506,0
2012-06-14,40.62,40.62,40.62,40.62,594,0
2012-06-18,41.133,41.133,41.127,41.127,560,0
2012-06-19,41.606,41.606,41.598,41.598,560,0
2012-06-25,40.258,40.258,40.258,40.258,560,0
2012-06-26,40.411,40.411,40.401,40.401,560,0
2012-06-28,40.329,40.356,40.329,40.329,447,0
2012-06-29,41.795,41.954,41.795,41.954,447,0
2012-07-02,42.106,42.106,42.088,42.088,1120,0
2012-07-05,42.213,42.213,42.213,42.213,112,0
2012-07-09,41.159,41.159,41.159,41.159,1120,0
2012-07-27,42.24,42.24,42.24,42.24,1120,0
2012-08-02,41.392,41.392,41.311,41.311,12938,0
2012-08-03,42.427,43.107,42.365,43.107,7167,0
2012-08-06,43.098,43.107,43.088,43.088,1456,0
2012-08-07,43.25,43.25,43.25,43.25,225,0
2012-08-08,43.115,43.115,43.036,43.115,1232,0
2012-08-09,43.133,43.205,43.133,43.205,225,0
2012-08-10,43.098,43.142,43.098,43.142,447,0
2012-08-13,43.195,43.215,43.195,43.215,673,0
2012-08-15,43.23,43.23,43.23,43.23,112,0
2012-08-16,43.374,43.374,43.374,43.374,225,0
2012-08-20,43.437,43.462,43.437,43.462,897,0
2012-08-21,43.687,43.981,43.687,43.883,8624,0
2012-08-27,43.357,43.357,43.222,43.277,1377,0
2012-08-29,43.195,43.257,43.195,43.257,897,0
2012-09-06,43.33,43.758,43.311,43.758,26097,0
2012-09-13,45.195,45.214,45.195,45.214,1009,0
2012-09-17,45.572,45.572,45.509,45.509,2016,0
2012-09-20,45.195,45.195,45.178,45.178,1009,0
2012-09-27,44.839,44.874,44.821,44.857,2016,0
2012-10-01,44.963,44.963,44.776,44.864,5375,0
2012-10-05,45.195,45.195,44.57,44.607,12652,0
2012-10-11,44.436,44.454,44.436,44.454,1009,0
2012-10-16,45.073,45.088,45.073,45.088,1009,0
2012-10-25,44.25,44.25,44.036,44.079,3360,0
2012-10-26,43.981,43.981,43.909,43.909,2687,0
2012-11-01,44.454,44.454,44.436,44.436,1009,0
2012-11-02,44.303,44.383,44.275,44.275,2856,0
2012-11-05,43.892,43.892,43.875,43.875,1905,0
2012-11-06,44.222,44.294,44.222,44.275,2016,0
2012-11-08,43.445,43.445,43.428,43.428,1009,0
2012-11-09,43.215,43.215,43.195,43.195,1009,0
2012-11-13,43.016,43.016,42.999,42.999,1009,0
2012-11-14,42.74,42.74,42.74,42.74,336,0
2012-11-26,43.999,43.999,43.999,43.999,336,0
2012-11-27,43.964,43.964,43.518,43.518,1232,0
2012-11-28,43.347,43.857,42.232,43.857,2576,0
2012-11-29,44.196,44.266,44.071,44.071,5600,0
2012-11-30,44.169,44.222,43.883,43.883,16802,0
2012-12-03,44.159,44.159,43.758,43.758,1232,0
2012-12-04,43.767,43.785,43.571,43.571,2128,0
2012-12-05,43.642,44.196,43.589,44.151,3585,0
2012-12-06,44.017,44.106,43.749,43.803,3585,0
2012-12-07,43.857,44.044,43.785,43.964,2464,0
2012-12-10,44.062,44.178,44.062,44.178,783,0
2012-12-11,44.392,44.454,44.169,44.402,21393,0
2012-12-12,44.321,45.16,44.106,44.402,10528,0
2012-12-13,44.474,44.633,44.427,44.633,1681,0
2012-12-14,44.553,45.311,44.553,44.884,11661,0
2012-12-18,45.58,45.652,45.58,45.652,1681,0
2012-12-19,45.669,45.686,45.669,45.686,225,0
2012-12-21,45.335,45.409,45.335,45.409,223,0
2012-12-24,45.453,45.453,45.453,45.453,166,0
2012-12-28,45.362,45.362,45.056,45.119,5093,0
2012-12-31,44.586,44.928,44.533,44.928,1334,0
2013-01-02,46.176,46.725,46.176,46.725,1106,0
2013-01-03,46.338,46.382,46.338,46.365,813,0
2013-01-04,46.564,46.572,46.447,46.508,3100,0
2013-01-07,45.94,46.464,45.94,46.365,2769,0
2013-01-08,46.039,46.039,45.742,45.742,6424,0
2013-01-09,46.031,46.104,45.878,46.084,4207,0
2013-01-17,46.916,46.925,46.916,46.925,997,0
2013-01-18,47.304,47.304,46.79,46.798,442,0
2013-01-22,46.734,46.734,46.734,46.734,223,0
2013-01-24,47.051,47.051,47.051,47.051,111,0
2013-01-25,47.167,47.186,47.167,47.176,665,0
2013-01-30,47.339,47.956,46.935,47.412,3366,0
2013-01-31,47.124,47.223,47.124,47.223,223,0
2013-02-04,47.105,47.114,47.105,47.114,223,0
2013-02-07,47.204,47.204,47.204,47.204,442,0
2013-02-11,47.422,47.458,47.422,47.422,803,0
2013-02-12,47.538,47.584,47.321,47.584,4613,0
2013-02-13,47.881,47.881,47.863,47.863,570,0
2013-02-14,47.756,47.756,47.756,47.756,442,0
2013-02-19,47.965,47.965,47.946,47.946,1304,0
2013-02-21,47.926,47.926,46.861,46.861,244,0
2013-02-22,47.142,47.756,47.124,47.359,6501,0
2013-02-26,46.644,46.644,46.644,46.644,111,0
2013-02-27,47.167,47.167,47.167,47.167,166,0
2013-02-28,47.584,47.655,47.438,47.655,2478,0
2013-03-05,48.145,48.145,48.035,48.035,1329,0
2013-03-07,48.171,48.351,48.171,48.342,724,0
2013-03-11,48.541,48.541,48.541,48.541,368,0
2013-03-12,48.351,48.351,48.351,48.351,111,0
2013-03-13,48.244,48.316,48.244,48.316,888,0
2013-03-14,48.641,48.641,48.578,48.578,2150,0
2013-03-15,48.469,48.469,48.469,48.469,442,0
2013-03-18,48.135,48.135,48.135,48.135,554,0
2013-03-19,48.145,48.145,47.901,47.901,888,0
2013-03-21,47.854,47.926,47.845,47.901,3211,0
2013-03-22,48.332,48.332,48.299,48.299,290,0
2013-03-25,48.432,48.46,48.098,48.117,9590,0
2013-03-26,48.416,48.416,48.416,48.416,665,0
2013-03-27,48.478,48.478,48.416,48.416,2303,0
2013-03-28,48.633,48.902,48.549,48.902,5420,0
2013-04-01,48.957,49.075,48.723,48.723,4038,0
2013-04-02,48.948,48.948,48.948,48.948,332,0
2013-04-03,48.316,48.505,48.171,48.171,1106,0
2013-04-04,48.651,48.651,48.651,48.651,111,0
2013-04-05,48.308,48.308,48.308,48.308,111,0
2013-04-08,48.379,48.45,48.379,48.416,914,0
2013-04-09,48.802,48.802,48.549,48.549,382,0
2013-04-10,49.272,49.516,49.272,49.516,223,0
2013-04-11,49.704,49.704,49.623,49.623,223,0
2013-04-12,49.254,49.805,49.137,49.352,27911,0
2013-04-15,49.426,49.426,48.776,48.948,1081,0
2013-04-17,48.108,48.424,48.035,48.424,3539,0
2013-04-18,48.505,48.595,48.505,48.595,1329,0
2013-04-23,49.327,49.327,48.84,48.84,1395,0
2013-04-24,49.607,49.77,49.578,49.696,31520,0
2013-04-25,50.429,50.429,49.662,49.662,5404,0
2013-04-26,49.607,49.607,49.352,49.408,4341,0
2013-04-29,49.617,50.348,49.578,50.149,7874,0
2013-04-30,50.141,50.329,50.141,50.329,616,0
2013-05-01,50.221,50.221,49.598,49.607,3177,0
2013-05-02,49.489,50.149,49.489,50.122,775,0
2013-05-03,50.781,50.781,50.781,50.781,111,0
2013-05-06,50.175,50.636,50.175,50.338,3717,0
2013-05-07,50.4,50.701,50.321,50.701,888,0
2013-05-08,50.826,51.069,50.781,50.934,4097,0
2013-05-09,51.124,51.124,50.711,50.988,3632,0
2013-05-10,50.474,50.771,50.465,50.771,1550,0
2013-05-13,50.735,51.06,50.573,50.711,28640,0
2013-05-14,50.799,51.295,50.753,51.223,21524,0
2013-05-15,51.34,51.396,51.006,51.197,63548,0
2013-05-16,51.323,51.522,51.043,51.069,53738,0
2013-05-17,51.277,51.522,51.053,51.268,44212,0
2013-05-20,51.494,51.711,51.314,51.477,38393,0
2013-05-21,51.819,51.819,51.43,51.693,12623,0
2013-05-22,51.539,51.819,50.711,50.979,71050,0
2013-05-23,50.743,50.743,50.104,50.493,55334,0
2013-05-24,50.573,50.573,49.921,49.921,29231,0
2013-05-28,50.311,51.16,50.311,50.871,41623,0
2013-05-29,50.429,50.583,50.141,50.583,11184,0
2013-05-30,50.076,50.681,50.076,50.626,14593,0
2013-05-31,50.257,50.257,49.888,49.888,2990,0
2013-06-03,50.311,50.311,49.352,49.578,6270,0
2013-06-04,50.032,50.032,50.032,50.032,134,0
2013-06-06,49.075,49.092,48.929,49.056,1993,0
2013-06-07,49.137,49.554,49.137,49.554,332,0
2013-06-10,49.672,49.959,49.561,49.959,3277,0
2013-06-12,49.191,49.191,48.948,49.092,1661,0
2013-06-13,49.128,49.254,49.128,49.254,223,0
2013-06-14,49.352,49.352,49.352,49.352,1106,0
2013-06-17,49.941,49.941,49.85,49.85,554,0
2013-06-19,50.014,50.321,49.733,49.733,1441,0
2013-06-21,48.878,48.878,47.34,47.34,1033,0
2013-06-24,47.533,47.625,47.222,47.625,813,0
2013-06-25,47.734,47.917,47.579,47.817,1530,0
2013-06-26,48.365,48.365,48.145,48.293,2679,0
2013-06-27,48.87,48.87,48.512,48.512,1451,0
2013-06-28,48.53,48.53,48.53,48.53,110,0
2013-07-01,48.933,49.007,48.74,48.961,2466,0
2013-07-03,48.064,48.192,48.064,48.192,875,0
2013-07-08,49.032,49.032,49.032,49.032,110,0
2013-07-09,49.847,49.856,49.446,49.627,1394,0
2013-07-10,49.84,49.84,49.418,49.709,1202,0
2013-07-11,50.443,50.451,50.443,50.451,219,0
2013-07-12,49.885,49.885,49.885,49.885,110,0
2013-07-16,50.809,50.809,50.809,50.809,260,0
2013-07-17,51.064,51.156,50.982,50.982,1647,0
2013-07-18,51.156,51.387,51.156,51.229,1639,0
2013-07-19,51.239,51.239,51.229,51.229,735,0
2013-07-22,51.505,51.505,51.458,51.458,1507,0
2013-07-23,51.421,51.659,51.421,51.576,1202,0
2013-07-24,51.387,51.429,51.193,51.193,1068,0
2013-07-25,51.439,51.448,51.093,51.093,815,0
2013-07-26,51.22,51.239,51.22,51.239,367,0
2013-07-29,51.02,51.02,51,51,372,0
2013-07-30,51.11,51.11,51.11,51.11,110,0
2013-07-31,51.093,51.093,50.991,50.991,634,0
2013-08-01,51.468,51.576,51.468,51.485,415,0
2013-08-02,52.182,52.182,51.595,51.614,875,0
2013-08-06,51.576,51.624,51.477,51.477,1030,0
2013-08-07,51.377,51.396,51.303,51.396,526,0
2013-08-08,51.759,51.759,51.759,51.759,110,0
2013-08-09,51.933,51.999,51.293,51.348,3201,0
2013-08-13,51.586,51.586,51.586,51.586,118,0
2013-08-15,51.266,51.266,51.148,51.156,1618,0
2013-08-16,51.33,51.338,51.156,51.156,7043,0
2013-08-19,51.038,51.038,50.726,50.726,1444,0
2013-08-20,50.826,50.826,50.71,50.71,766,0
2013-08-21,50.634,50.634,50.634,50.634,110,0
2013-08-23,51.202,51.239,51.01,51.129,875,0
2013-08-26,51.697,51.697,51.211,51.211,392,0
2013-08-28,50.352,50.352,50.196,50.352,547,0
2013-08-29,50.443,50.506,50.443,50.498,852,0
2013-08-30,50.113,50.113,50.023,50.023,766,0
2013-09-05,50.544,50.671,50.544,50.671,392,0
2013-09-06,51.239,51.595,51.038,51.439,1311,0
2013-09-09,51.769,51.769,51.769,51.769,110,0
2013-09-10,52.154,52.447,52.154,52.328,1927,0
2013-09-11,52.437,52.437,52.263,52.263,875,0
2013-09-12,52.41,52.483,52.382,52.428,766,0
2013-09-13,52.428,52.601,52.428,52.601,1530,0
2013-09-16,53.159,53.169,53.115,53.151,2280,0
2013-09-17,53.078,53.078,53.078,53.078,110,0
2013-09-18,53.122,53.196,53.122,53.196,327,0
2013-09-20,53.49,54.111,53.49,53.939,875,0
2013-09-23,53.436,53.507,53.316,53.507,657,0
2013-09-24,53.417,53.526,53.297,53.397,1202,0
2013-09-25,53.371,53.371,53.371,53.371,146,0
2013-09-26,53.033,53.033,53.033,53.033,889,0
2013-09-27,53.233,53.233,53.233,53.233,110,0
2013-09-30,52.913,52.913,52.913,52.913,185,0
2013-10-02,53.106,53.106,53.106,53.106,299,0
2013-10-03,53.196,53.196,52.731,52.831,2951,0
2013-10-08,53.407,53.407,52.263,52.272,327,0
2013-10-09,52.182,52.463,52.182,52.391,1735,0
2013-10-10,52.886,53.39,52.886,53.39,1311,0
2013-10-11,53.334,53.736,53.334,53.654,3933,0
2013-10-14,53.775,54.13,53.681,54.13,1893,0
2013-10-15,54.02,54.039,53.856,53.873,622,0
2013-10-16,54.085,54.165,54.085,54.148,436,0
2013-10-17,54.77,54.77,54.642,54.744,9791,0
2013-10-18,54.761,54.761,54.761,54.761,219,0
2013-10-21,55.219,55.219,55.082,55.209,436,0
2013-10-22,55.666,55.666,55.666,55.666,110,0
2013-10-23,56.162,56.162,54.917,55.237,2695,0
2013-10-24,55.411,55.448,55.292,55.448,1759,0
2013-10-25,55.538,55.538,55.538,55.538,110,0
2013-10-28,56.675,56.675,55.538,55.568,944,0
2013-10-30,55.622,55.622,55.622,55.622,191,0
2013-11-01,54.898,54.898,54.898,54.898,464,0
2013-11-04,55.504,55.603,55.448,55.603,1857,0
2013-11-06,54.908,55.558,54.908,55.558,624,0
2013-11-07,56.536,56.536,54.67,55.155,3520,0
2013-11-08,55.237,55.237,55.237,55.237,110,0
2013-11-11,55.813,55.813,55.439,55.613,1599,0
2013-11-12,55.951,55.951,55.466,55.466,2319,0
2013-11-13,55.411,55.411,55.228,55.228,436,0
2013-11-14,55.072,55.072,55.062,55.062,1045,0
2013-11-15,56.463,56.874,56.298,56.874,5439,0
2013-11-18,57.269,57.552,55.797,55.797,8349,0
2013-11-19,55.96,57.03,55.96,57.03,219,0
2013-11-20,55.858,56.993,55.666,55.915,2189,0
2013-11-22,57.141,57.405,57.141,57.405,2218,0
2013-11-25,56.188,57.305,56.188,56.501,4382,0
2013-11-26,57.332,57.332,56.501,57.222,7111,0
2013-11-27,58.274,58.274,57.295,57.295,1860,0
2013-12-02,58.594,58.594,57.205,57.205,5446,0
2013-12-03,57.215,57.249,57.002,57.002,6999,0
2013-12-04,56.993,57.507,56.939,57.498,1325,0
2013-12-05,57.278,57.964,57.278,57.964,1092,0
2013-12-06,58.284,58.603,58.284,58.44,572,0
2013-12-09,58.46,60.004,56.812,57.24,21047,0
2013-12-10,57.187,59.007,57.187,58.356,24929,0
2013-12-11,58.313,58.678,57.917,58.385,4361,0
2013-12-12,58.421,58.523,58.375,58.375,1035,0
2013-12-13,58.229,58.678,57.983,58.678,1476,0
2013-12-16,58.917,59.354,58.917,59.299,3130,0
2013-12-17,59.161,60.47,59.016,59.016,5609,0
2013-12-18,59.18,59.218,57.917,58.933,13835,0
2013-12-19,57.644,57.644,56.098,56.272,9856,0
2013-12-20,56.544,56.591,56.472,56.472,3682,0
2013-12-23,56.001,56.875,56.001,56.803,1980,0
2013-12-24,56.968,57.042,56.968,57.042,1297,0
2013-12-26,57.943,57.943,56.655,57.143,9820,0
2013-12-27,57.162,57.162,57.162,57.162,363,0
2013-12-30,57.153,57.243,55.772,56.987,3277,0
2013-12-31,55.881,57.069,55.441,56.342,4291,0
2014-01-02,54.916,57.088,54.437,54.76,6467,0
2014-01-03,55.45,57.365,55.45,56.601,10038,0
2014-01-06,56.636,56.959,56.49,56.675,9857,0
2014-01-07,56.315,56.875,55.394,56.831,5197,0
2014-01-08,56.783,56.922,56.675,56.71,3506,0
2014-01-09,56.553,56.849,56.48,56.821,3097,0
2014-01-10,57.023,57.233,56.968,57.233,8402,0
2014-01-13,56.544,57.17,56.509,56.526,19239,0
2014-01-14,56.278,57.19,56.278,57.162,2463,0
2014-01-15,57.494,57.494,57.224,57.224,1346,0
2014-01-16,57.114,57.299,57.097,57.299,3449,0
2014-01-17,57.208,57.336,57.19,57.19,2523,0
2014-01-21,57.622,57.667,57.243,57.299,2169,0
2014-01-22,57.365,57.539,57.365,57.512,2306,0
2014-01-23,56.168,56.987,56.168,56.813,2639,0
2014-01-24,56.176,56.176,55.551,55.551,8657,0
2014-01-27,56.103,56.103,55.22,55.238,3664,0
2014-01-28,55.238,55.238,55.22,55.22,608,0
2014-01-29,55.571,55.571,55.017,55.072,5811,0
2014-01-30,55.707,55.707,55.541,55.541,789,0
2014-01-31,55.522,55.522,54.861,55.385,1116,0
2014-02-03,55.66,57.999,53.977,53.986,6524,0
2014-02-04,54.511,54.511,54.428,54.428,1585,0
2014-02-07,55.348,55.801,55.33,55.762,2085,0
2014-02-10,56.296,56.296,55.863,55.863,324,0
2014-02-11,56.509,56.581,56.472,56.48,695,0
2014-02-12,56.813,56.813,56.627,56.627,628,0
2014-02-13,56.535,56.831,56.535,56.831,1131,0
2014-02-14,57.06,57.233,56.601,57.233,1073,0
2014-02-18,57.382,57.42,57.291,57.42,1139,0
2014-02-19,56.72,57.291,56.72,56.931,2953,0
2014-02-20,56.783,56.803,56.783,56.803,811,0
2014-02-21,57.429,57.429,57.429,57.429,335,0
2014-02-24,57.162,57.751,57.162,57.751,546,0
2014-02-25,57.464,57.474,57.464,57.474,538,0
2014-02-26,57.777,57.777,57.318,57.345,4797,0
2014-02-27,57.732,57.76,57.713,57.76,1383,0
2014-02-28,58.118,58.118,58.101,58.118,1189,0
2014-03-03,57.318,57.355,57.162,57.162,2937,0
2014-03-04,58.062,58.062,58.045,58.045,796,0
2014-03-05,58.062,59.481,58.008,58.072,5162,0
2014-03-06,58.441,58.441,58.412,58.412,2186,0
2014-03-07,58.34,58.34,58.313,58.313,486,0
2014-03-10,57.76,57.982,57.76,57.953,446,0
2014-03-11,57.575,57.575,57.575,57.575,487,0
2014-03-12,57.512,57.512,57.512,57.512,340,0
2014-03-13,57.676,57.676,57.365,57.365,712,0
2014-03-14,56.665,56.665,56.665,56.665,213,0
2014-03-17,57.263,57.263,57.19,57.233,495,0
2014-03-18,57.282,57.502,57.282,57.502,1103,0
2014-03-21,57.391,57.887,57.162,57.162,1546,0
2014-03-24,56.995,56.995,56.995,56.995,231,0
2014-03-25,57.309,57.309,57.162,57.18,1699,0
2014-03-26,57.18,57.18,57.18,57.18,109,0
2014-03-27,57.282,57.318,57.282,57.318,1041,0
2014-03-28,57.566,57.622,57.539,57.622,1944,0
2014-03-31,58.127,58.127,58.127,58.127,725,0
2014-04-01,58.118,58.303,58.118,58.303,463,0
2014-04-03,58.772,58.772,58.772,58.772,324,0
2014-04-08,57.53,57.53,57.474,57.474,508,0
2014-04-10,57.786,57.786,57.566,57.566,1519,0
2014-04-14,57.208,57.208,56.903,56.903,2087,0
2014-04-15,57.143,57.143,57.143,57.143,273,0
2014-04-16,57.676,57.843,57.676,57.786,907,0
2014-04-17,58.082,58.184,58.082,58.184,721,0
2014-04-23,58.367,58.367,58.264,58.349,754,0
2014-04-24,58.136,58.136,58.136,58.136,434,0
2014-04-25,58.082,58.082,57.872,57.872,686,0
2014-04-28,58.052,58.256,58.027,58.092,2527,0
2014-04-29,58.468,58.468,58.422,58.422,882,0
2014-04-30,58.313,58.34,58.303,58.303,4533,0
2014-05-01,58.515,58.57,58.431,58.56,1182,0
2014-05-05,58.441,58.515,58.386,58.505,1349,0
2014-05-06,58.515,58.515,58.477,58.477,639,0
2014-05-07,58.533,58.533,58.052,58.349,2454,0
2014-05-08,58.376,58.706,58.376,58.376,815,0
2014-05-09,58.349,58.349,58.247,58.34,932,0
2014-05-12,58.781,58.892,58.781,58.892,1256,0
2014-05-13,59.03,59.057,58.984,59.048,1386,0
2014-05-16,58.505,58.505,58.461,58.505,1522,0
2014-05-19,58.882,58.882,58.533,58.652,1820,0
2014-05-20,58.873,58.873,58.552,58.552,561,0
2014-05-21,58.691,58.716,58.691,58.706,2648,0
2014-05-22,58.901,58.936,58.901,58.936,1909,0
2014-05-27,59.371,59.371,59.371,59.371,186,0
2014-05-30,59.693,59.756,59.683,59.756,1256,0
2014-06-02,59.803,59.848,59.747,59.822,1592,0
2014-06-03,59.784,59.83,59.784,59.83,3126,0
2014-06-04,59.903,59.903,59.896,59.896,1322,0
2014-06-06,60.936,60.943,60.833,60.833,1279,0
2014-06-09,61.349,61.349,60.521,60.657,990,0
2014-06-10,60.853,60.853,60.566,60.566,1739,0
2014-06-11,60.374,60.374,60.337,60.337,1828,0
2014-06-12,60.123,60.143,60.043,60.133,4165,0
2014-06-13,60.227,60.264,60.227,60.264,1909,0
2014-06-16,60.282,60.649,60.163,60.235,2749,0
2014-06-17,60.272,60.383,60.18,60.374,2443,0
2014-06-18,60.374,60.374,60.374,60.374,384,0
2014-06-19,61.055,61.063,60.991,61.016,2538,0
2014-06-20,60.936,60.999,60.936,60.999,599,0
2014-06-23,60.767,60.962,60.758,60.952,3579,0
2014-06-24,60.831,60.981,60.57,60.57,1664,0
2014-06-25,60.637,60.637,60.637,60.637,138,0
2014-06-26,60.487,60.784,60.421,60.784,996,0
2014-06-27,60.822,60.962,60.822,60.916,339261,0
2014-06-30,61.017,61.065,60.851,61.037,328224,0
2014-07-01,61.167,61.513,61.167,61.503,3027,0
2014-07-02,61.503,61.503,61.503,61.503,108,0
2014-07-03,61.895,62.324,61.662,61.737,3472,0
2014-07-07,61.737,61.747,61.596,61.625,4871,0
2014-07-08,61.103,61.176,61.103,61.112,39970,0
2014-07-09,61.139,61.765,61.085,61.196,1934,0
2014-07-10,63.024,63.024,60.869,61.905,3694,0
2014-07-11,60.793,61.027,58.444,58.444,6689,0
2014-07-14,61.176,61.345,61.176,61.234,1266,0
2014-07-15,61.457,61.457,61.159,61.196,2499,0
2014-07-16,61.438,61.523,61.363,61.523,5642,0
2014-07-17,61.065,61.075,60.749,60.749,2714,0
2014-07-18,60.999,61.149,60.999,61.103,1316,0
2014-07-21,61.085,61.363,61.047,61.241,2447,0
2014-07-22,61.747,61.747,61.541,61.615,1421,0
2014-07-23,61.717,61.717,61.717,61.717,395,0
2014-07-24,61.905,61.905,61.747,61.793,2510,0
2014-07-25,61.438,61.523,61.438,61.523,1747,0
2014-07-28,62.101,62.101,61.373,61.503,2444,0
2014-07-29,61.484,61.484,61.484,61.484,968,0
2014-07-30,61.112,61.112,61.027,61.103,3051,0
2014-07-31,60.299,60.299,60.282,60.282,733,0
2014-08-01,59.684,59.684,59.684,59.684,654,0
2014-08-04,59.946,59.982,59.937,59.982,1316,0
2014-08-05,59.964,60.729,59.489,60.729,3606,0
2014-08-06,59.507,59.918,59.507,59.524,1713,0
2014-08-07,59.703,59.703,59.003,59.003,4825,0
2014-08-08,58.863,59.469,57.847,59.135,2337,0
2014-08-11,59.637,59.637,59.637,59.637,291,0
2014-08-12,59.564,59.637,59.301,59.422,5293,0
2014-08-13,59.89,60.131,59.656,59.992,9735,0
2014-08-15,59.955,59.955,59.723,59.89,1261,0
2014-08-18,60.879,60.879,60.879,60.879,239,0
2014-08-19,60.627,61.159,60.627,61.159,3384,0
2014-08-22,61.119,61.119,60.672,60.672,273,0
2014-08-25,61.457,61.503,61.075,61.43,1906,0
2014-08-26,60.952,60.952,60.952,60.952,549,0
2014-08-27,61.69,61.69,61.671,61.671,642,0
2014-08-28,60.831,60.841,60.831,60.841,586,0
2014-08-29,61.335,61.438,61.149,61.149,814,0
2014-09-02,61.382,61.382,61.382,61.382,762,0
2014-09-04,61.559,61.559,61.289,61.335,4460,0
2014-09-05,61.662,61.662,61.42,61.42,786,0
2014-09-08,61.186,61.317,60.936,61.317,2031,0
2014-09-09,61.119,61.119,60.972,60.972,3354,0
2014-09-10,61.112,61.167,60.916,61.129,2246,0
2014-09-11,61.047,61.047,61.008,61.008,581,0
2014-09-12,60.869,60.869,60.617,60.617,1113,0
2014-09-15,60.608,60.608,60.338,60.542,2242,0
2014-09-16,60.841,61.094,60.841,60.916,4864,0
2014-09-19,61.289,61.289,60.952,60.952,2347,0
2014-09-22,60.533,60.637,60.385,60.608,8224,0
2014-09-23,60.02,60.328,59.851,60.291,1453,0
2014-09-24,60.272,60.617,60.226,60.58,3352,0
2014-09-25,59.843,59.899,59.843,59.899,1110,0
2014-09-26,59.618,59.972,59.618,59.972,1018,0
2014-09-29,59.871,59.871,58.901,59.723,3283,0
2014-09-30,59.077,59.574,59.077,59.574,1308,0
2014-10-01,58.808,58.808,58.808,58.808,623,0
2014-10-02,56.662,58.257,56.662,58.09,4045,0
2014-10-03,58.611,58.611,58.611,58.611,1012,0
2014-10-06,58.808,59.377,58.808,59.377,2247,0
2014-10-07,58.557,58.557,58.557,58.557,396,0
2014-10-08,58.557,58.901,58.415,58.631,3440,0
2014-10-13,57.437,57.437,57.045,57.045,1445,0
2014-10-14,57.493,57.493,56.531,56.923,2459,0
2014-10-15,56.708,56.708,53.34,53.34,994,0
2014-10-16,55.7,56.242,54.302,56.242,1402,0
2014-10-17,56.961,57.091,56.428,56.428,913,0
2014-10-20,56.98,56.98,56.98,56.98,176,0
2014-10-21,57.613,58.126,55.934,57.81,10351,0
2014-10-22,57.876,57.876,57.642,57.642,1209,0
2014-10-23,58.35,58.565,58.314,58.489,1819,0
2014-10-24,58.48,58.742,58.48,58.713,1192,0
2014-10-27,58.005,58.601,58.005,58.247,3237,0
2014-10-28,59.33,59.368,58.901,59.368,605,0
2014-10-29,59.209,59.368,59.209,59.368,425,0
2014-10-31,59.918,60.385,59.918,60.385,3404,0
2014-11-03,60.365,60.365,60.365,60.365,465,0
2014-11-05,60.094,60.121,59.89,60.121,1100,0
2014-11-07,60.439,60.439,59.749,60.114,1115,0
2014-11-10,60.458,60.458,60.254,60.375,579,0
2014-11-11,60.346,60.346,60.234,60.234,540,0
2014-11-12,60.468,60.468,60.234,60.375,1313,0
2014-11-13,60.385,60.385,60.365,60.365,308,0
2014-11-14,60.758,60.758,60.404,60.448,3671,0
2014-11-17,60.505,60.505,60.505,60.505,661,0
2014-11-18,60.682,60.962,60.654,60.692,3688,0
2014-11-19,60.216,60.57,60.216,60.57,2316,0
2014-11-20,60.496,60.496,60.496,60.496,494,0
2014-11-21,61.382,61.391,61.159,61.159,1281,0
2014-11-24,61.363,61.411,61.28,61.28,3902,0
2014-11-25,61.474,62.035,61.345,61.484,10656,0
2014-11-26,61.596,61.606,61.474,61.474,679,0
2014-12-01,60.822,61.345,60.682,61.335,69882,0
2014-12-02,61.448,61.69,61.391,61.69,8445,0
2014-12-03,61.503,62.026,61.503,62.026,2494,0
2014-12-04,61.998,61.998,61.858,61.858,722,0
2014-12-05,61.932,61.951,61.644,61.671,1089,0
2014-12-08,61.513,61.699,61.289,61.671,3173,0
2014-12-09,61.094,62.054,60.43,61.82,6326,0
2014-12-10,61.119,61.298,60.318,61.149,10739,0
2014-12-11,60.412,61.717,59.851,60.394,2806,0
2014-12-12,59.899,59.908,58.936,58.936,1411,0
2014-12-15,58.799,58.808,58.537,58.78,2337,0
2014-12-16,58.956,59.61,58.024,58.975,12144,0
2014-12-17,58.76,60.264,58.76,59.955,2738,0
2014-12-18,60.851,60.851,60.851,60.851,487,0
2014-12-19,61.326,61.543,61.119,61.543,2735,0
2014-12-22,61.6,61.985,60.378,61.797,23413,0
2014-12-23,61.929,62.278,61.6,62.278,16910,0
2014-12-24,61.958,62.07,61.552,62.07,2869,0
2014-12-26,61.985,61.995,61.007,61.995,1934,0
2014-12-29,61.816,62.202,61.752,61.788,8163,0
2014-12-30,61.825,63.143,60.228,61.797,7081,0
2014-12-31,61.816,61.873,60.34,61.102,7362,0
2015-01-02,61.084,61.084,61.084,61.084,569,0
2015-01-05,60.527,60.527,59.54,59.822,2839,0
2015-01-06,60.311,60.311,58.759,59.606,7669,0
2015-01-07,59.522,60.132,59.522,59.992,4328,0
2015-01-08,60.829,61.206,60.321,61.093,15196,0
2015-01-09,60.274,60.781,60.152,60.781,5160,0
2015-01-12,60.189,60.79,60.189,60.189,387,0
2015-01-13,60.198,60.82,59.381,59.381,9728,0
2015-01-14,60.142,60.142,59.202,59.841,4499,0
2015-01-15,59.889,60.142,59.701,59.794,11686,0
2015-01-16,59.258,60.481,59.258,60.481,4442,0
2015-01-20,60.462,60.884,60.292,60.604,1918,0
2015-01-21,60.82,60.95,60.049,60.95,9517,0
2015-01-22,59.606,61.582,59.606,61.582,5824,0
2015-01-27,60.688,60.763,60.688,60.763,1151,0
2015-01-28,60.97,60.97,60.547,60.547,704,0
2015-01-29,59.72,60.594,59.72,60.594,1729,0
2015-01-30,60.659,60.659,60.189,60.462,2992,0
2015-02-02,59.56,60.311,59.56,60.311,1955,0
2015-02-03,60.79,60.79,60.79,60.79,264,0
2015-02-04,61.543,61.543,61.007,61.242,5483,0
2015-02-05,61.535,61.543,61.516,61.543,4075,0
2015-02-06,61.977,62.013,61.318,61.412,8130,0
2015-02-09,60.725,61.365,60.659,61.365,2148,0
2015-02-10,61.45,61.45,61.29,61.29,661,0
2015-02-11,61.007,61.656,60.998,61.526,1641,0
2015-02-12,61.816,61.864,61.742,61.769,4357,0
2015-02-13,61.864,62.728,61.864,62.55,1279,0
2015-02-17,62.776,63.105,62.287,63.048,8812,0
2015-02-18,62.249,62.822,62.249,62.822,76140,0
2015-02-19,62.7,63.067,62.7,62.796,1514,0
2015-02-20,63.086,63.49,62.888,62.888,2357,0
2015-02-23,63.284,63.284,62.522,62.578,21519,0
2015-02-24,63.048,63.048,63.048,63.048,331,0
2015-02-25,62.786,63.002,62.719,62.945,12621,0
2015-02-26,63.152,63.152,62.4,62.4,490,0
2015-02-27,62.4,62.945,62.4,62.738,3251,0
2015-03-02,62.645,62.645,62.645,62.645,319,0
2015-03-03,62.992,62.992,62.596,62.596,1809,0
2015-03-04,62.119,62.776,62.089,62.136,2232,0
2015-03-05,62.87,62.87,62.202,62.202,1276,0
2015-03-06,61.977,61.977,61.271,61.628,1064,0
2015-03-09,61.403,61.403,61.403,61.403,426,0
2015-03-10,60.349,60.349,60.349,60.349,213,0
2015-03-11,61.084,61.186,60.397,60.566,1383,0
2015-03-12,60.96,61.477,60.96,61.477,850,0
2015-03-13,60.8,61.036,60.8,60.8,1383,0
2015-03-16,61.422,61.422,61.422,61.422,426,0
2015-03-17,61.619,61.619,61.486,61.486,639,0
2015-03-18,61.252,62.691,61.252,62.691,1383,0
2015-03-19,62.07,62.07,61.779,62.07,639,0
2015-03-20,62.813,62.813,62.606,62.813,744,0
2015-03-23,62.822,63.067,62.457,62.86,9250,0
2015-03-24,62.54,63.029,62.457,63.029,3721,0
2015-03-25,62.587,62.587,62.06,62.164,4892,0
2015-03-26,62.004,62.004,61.299,61.656,25945,0
2015-03-27,61.656,61.656,61.656,61.656,319,0
2015-03-30,62.004,62.428,61.562,62.428,17545,0
2015-03-31,61.968,62.645,61.807,62.645,1576,0
2015-04-01,61.722,61.722,61.459,61.562,130999,0
2015-04-02,61.694,61.834,61.694,61.732,130363,0
2015-04-06,62.719,63.086,62.7,62.87,11803,0
2015-04-07,63.152,63.152,62.738,62.738,144792,0
2015-04-08,63.368,63.368,62.56,62.56,112074,0
2015-04-09,62.457,63.161,62.457,63.124,18589,0
2015-04-10,63.377,63.377,62.578,63.058,136528,0
2015-04-13,63.434,63.434,63.188,63.228,1064,0
2015-04-14,63.377,63.377,63.312,63.349,956,0
2015-04-15,62.983,63.764,62.983,63.764,2215,0
2015-04-16,63.866,63.894,63.546,63.886,82971,0
2015-04-17,62.973,63.086,62.682,62.86,5848,0
2015-04-20,63.124,63.454,63.124,63.377,33658,0
2015-04-21,63.651,63.821,63.218,63.218,31161,0
2015-04-22,63.801,63.923,63.546,63.546,3950,0
2015-04-23,63.914,64.223,63.914,64.215,4042,0
2015-04-24,64.272,64.421,64.272,64.299,34664,0
2015-04-27,64.289,64.769,64.092,64.449,23074,0
2015-04-28,64.439,64.439,64.046,64.046,5423,0
2015-04-29,64.168,64.185,63.594,63.999,1809,0
2015-04-30,63.396,63.556,63.143,63.387,7338,0
2015-05-01,63.444,63.999,63.444,63.914,15631,0
2015-05-04,64.497,64.497,64.016,64.072,4679,0
2015-05-05,63.424,63.707,63.396,63.396,2551,0
2015-05-06,62.983,63.546,62.626,62.626,3265,0
2015-05-07,63.349,63.358,62.926,63.096,1551,0
2015-05-08,64.374,64.374,63.943,64.215,12016,0
2015-05-11,64.111,64.14,63.856,63.904,5743,0
2015-05-12,63.96,63.96,63.95,63.95,1165,0
2015-05-13,64.046,64.064,63.933,63.933,1064,0
2015-05-14,63.96,64.685,63.96,64.685,744,0
2015-05-15,64.195,64.76,64.185,64.507,4601,0
2015-05-18,64.808,64.817,64.016,64.552,13253,0
2015-05-19,64.665,64.939,64.488,64.488,2765,0
2015-05-20,64.478,64.939,64.195,64.882,5848,0
2015-05-21,64.421,65.728,63.631,65.728,5635,0
2015-05-22,65.446,65.456,64.591,64.6,2020,0
2015-05-26,62.767,64.572,62.767,64.195,12974,0
2015-05-27,63.5,65.184,63.5,65.005,1809,0
2015-05-28,63.556,64.855,63.556,64.657,4070,0
2015-05-29,64.469,64.638,64.064,64.13,11378,0
2015-06-01,64.14,64.629,64.13,64.497,3881,0
2015-06-02,64.016,64.016,63.99,63.99,1916,0
2015-06-03,64.111,64.949,64.092,64.543,2659,0
2015-06-04,64.185,64.185,64.185,64.185,319,0
2015-06-05,63.791,63.791,62.926,63.293,8188,0
2015-06-08,63.002,63.124,62.963,62.963,1064,0
2015-06-09,63.444,63.444,62.652,62.652,2263,0
2015-06-10,63.434,63.604,63.246,63.604,1591,0
2015-06-11,63.95,64.469,63.651,64.13,5454,0
2015-06-12,64.13,64.13,64.13,64.13,107,0
2015-06-15,61.129,63.754,61.129,62.86,2551,0
2015-06-16,63.358,63.358,63.086,63.086,532,0
2015-06-17,64.026,64.026,64.026,64.026,213,0
2015-06-18,64.026,66.773,64.026,66.773,2870,0
2015-06-19,66.764,66.764,66.764,66.764,209,0
2015-06-22,65.348,67.261,64.736,64.937,1985,0
2015-06-23,64.937,64.937,64.937,64.937,51,0
2015-06-24,64.937,64.937,63.72,63.72,1776,0
2015-06-25,64.611,64.611,64.611,64.611,209,0
2015-06-26,64.094,64.448,64.094,64.438,1045,0
2015-06-29,62.735,62.908,62.582,62.86,1776,0
2015-06-30,63.004,63.329,63.004,63.329,615,0
2015-07-01,64.783,64.783,61.195,62.344,3867,0
2015-07-02,63.922,66.037,62.267,62.267,52669,0
2015-07-06,61.797,61.797,61.521,61.597,1254,0
2015-07-07,61.711,62.745,60.774,61.721,4388,0
2015-07-08,61.654,61.654,61.396,61.396,627,0
2015-07-09,61.817,61.817,61.406,61.558,1254,0
2015-07-10,62.344,62.344,61.932,61.932,1149,0
2015-07-13,63.204,63.224,63.204,63.224,418,0
2015-07-14,63.854,63.884,62.879,63.09,3383,0
2015-07-15,62.821,63.395,62.821,63.395,1221,0
2015-07-16,64.133,64.133,64.133,64.133,418,0
2015-07-17,64.047,64.094,63.568,63.568,1776,0
2015-07-20,63.942,63.942,63.942,63.942,314,0
2015-07-21,64.114,64.114,63.645,63.96,732,0
2015-07-22,64.181,64.181,62.651,62.812,1254,0
2015-07-23,63.386,63.386,62.668,62.946,836,0
2015-07-24,62.277,62.641,62.277,62.277,1149,0
2015-07-27,61.157,62.151,61.157,61.76,2509,0
2015-07-28,62.2,62.668,61.435,62.334,19856,0
2015-07-29,62.095,63.214,62.095,62.927,1776,0
2015-07-30,63.09,63.175,62.141,62.247,3867,0
2015-07-31,63.051,63.234,62.468,62.468,1776,0
2015-08-03,62.381,62.574,61.76,61.942,42433,0
2015-08-04,62.965,63.119,61.845,61.845,11077,0
2015-08-05,62.411,63.395,62.411,62.496,4388,0
2015-08-06,62.305,62.784,61.511,62.371,1456,0
2015-08-07,61.607,62.429,61.396,62.2,1882,0
2015-08-10,62.007,63.482,62.007,62.765,3239,0
2015-08-11,62.439,62.611,61.328,62.611,38937,0
2015-08-12,62.631,62.631,60.812,61.903,31559,0
2015-08-13,61.683,61.845,61.291,61.835,16408,0
2015-08-14,61.951,61.951,61.626,61.741,2195,0
2015-08-17,62.151,62.334,61.788,61.989,21423,0
2015-08-18,62.621,62.621,61.462,61.835,7419,0
2015-08-19,61.826,61.845,60.869,61.645,5329,0
2015-08-20,61.166,61.252,60.286,60.352,3448,0
2015-08-21,60.132,60.132,58.649,59.597,14003,0
2015-08-24,52.87,64.114,50.87,59.913,14423,0
2015-08-25,60.248,73.778,56.716,59.96,12749,0
2015-08-26,58.362,58.362,57.415,58.228,10137,0
2015-08-27,57.415,59.386,57.023,58.851,62806,0
2015-08-28,59.424,59.434,59.406,59.406,2509,0
2015-08-31,59.128,59.195,56.706,59.195,3553,0
2015-09-01,56.842,57.108,56.477,56.851,2090,0
2015-09-02,56.851,56.851,56.851,56.851,105,0
2015-09-03,58.563,58.563,57.846,57.846,3658,0
2015-09-04,56.631,57.215,56.631,57.215,836,0
2015-09-08,58.64,58.64,57.999,58.219,4179,0
2015-09-09,58.774,58.774,58.449,58.449,1463,0
2015-09-10,57.425,57.884,57.415,57.884,2786,0
2015-09-11,57.884,57.884,57.884,57.884,209,0
2015-09-14,58.716,58.716,57.09,57.902,6270,0
2015-09-15,59.033,59.033,58.095,58.698,1672,0
2015-09-16,59.07,59.768,58.419,59.463,3448,0
2015-09-17,58.391,59.606,58.391,59.501,4538,0
2015-09-18,58.382,58.706,57.798,58.409,3345,0
2015-09-21,57.366,58.382,57.366,58.228,2299,0
2015-09-22,57.1,57.205,57.042,57.108,6270,0
2015-09-23,57.147,58.793,56.993,57.951,9404,0
2015-09-24,56.449,58.525,56.286,58.525,1668,0
2015-09-25,57.798,59.644,57.568,59.644,2403,0
2015-09-28,60.122,60.122,55.692,56.075,6593,0
2015-09-29,55.559,56.172,55.425,56.066,2195,0
2015-09-30,57.75,58.353,56.553,58.19,5538,0
2015-10-01,60.573,63.281,58.372,59.319,2823,0
2015-10-02,59.329,59.329,57.232,57.664,4179,0
2015-10-05,58.372,59.368,58.372,58.812,12222,0
2015-10-06,59.511,59.635,58.803,58.889,2299,0
2015-10-07,59.319,59.808,58.698,59.205,5642,0
2015-10-08,58.142,61.147,58.142,60.114,6375,0
2015-10-09,60.199,60.267,60.047,60.19,10346,0
2015-10-12,60.19,60.19,60.19,60.19,48,0
2015-10-13,59.644,59.644,59.644,59.644,209,0
2015-10-14,58.965,60.038,58.965,59.587,2090,0
2015-10-15,60.324,60.678,60.324,60.419,1254,0
2015-10-16,60.755,60.774,60.229,60.746,10764,0
2015-10-19,60.132,60.726,60.104,60.726,8778,0
2015-10-20,60.075,60.229,59.884,59.97,585,0
2015-10-21,60.334,60.334,59.998,59.998,732,0
2015-10-22,60.372,61.147,60.362,60.525,6584,0
2015-10-23,61.683,61.683,61.291,61.291,2613,0
2015-10-26,61.319,61.454,60.984,61.214,3448,0
2015-10-27,61.157,61.157,60.544,61.117,1776,0
2015-10-28,61.3,61.741,61.176,61.396,2613,0
2015-10-29,60.621,61.099,60.621,60.861,2299,0
2015-10-30,61.377,61.377,61.377,61.377,209,0
2015-11-02,61.989,61.989,61.462,61.531,20675,0
2015-11-03,62.027,62.115,61.607,62.095,8465,0
2015-11-04,62.115,62.115,61.568,61.797,2748,0
2015-11-05,62.477,62.477,61.185,61.205,3345,0
2015-11-06,60.746,61.042,60.746,61.042,1985,0
2015-11-09,62.075,62.075,60.477,60.477,834,0
2015-11-10,61.531,61.531,60.831,60.831,732,0
2015-11-11,60.831,60.831,60.822,60.822,1045,0
2015-11-12,60.132,60.286,59.941,60.219,940,0
2015-11-13,59.386,59.75,59.138,59.396,1463,0
2015-11-16,59.998,59.998,59.998,59.998,314,0
2015-11-17,60.352,60.352,60.352,60.352,314,0
2015-11-18,59.989,60.851,59.979,60.851,12854,0
2015-11-19,61.234,61.234,61.214,61.224,4285,0
2015-11-20,61.338,61.338,61.338,61.338,314,0
2015-11-23,62.2,62.391,61.09,61.147,2195,0
2015-11-24,60.544,61.328,60.544,61.282,3448,0
2015-11-25,61.645,61.645,61.013,61.013,2823,0
2015-11-27,62.065,62.065,61.147,61.195,3867,0
2015-11-30,60.621,61.224,60.621,61.022,3553,0
2015-12-01,61.214,61.635,61.214,61.635,3621,0
2015-12-02,61.176,61.367,60.429,60.429,4398,0
2015-12-03,61.242,61.242,60.028,60.314,3635,0
2015-12-04,61.117,61.176,60.631,61.176,4388,0
2015-12-07,61.481,61.481,60.122,60.658,2090,0
2015-12-08,60.094,60.544,59.453,60.094,1916,0
2015-12-09,60.008,60.008,59.463,59.606,1776,0
2015-12-10,59.884,60.047,59.75,59.75,1254,0
2015-12-11,58.449,58.449,58.449,58.449,418,0
2015-12-14,58.573,58.573,58.573,58.573,547,0
2015-12-15,60.861,60.861,58.821,59.061,2823,0
2015-12-16,62.056,62.439,59.396,62.439,2613,0
2015-12-17,61.348,70.965,61.348,62.2,5852,0
2015-12-18,63.226,63.226,62.93,63.221,3411,0
2015-12-21,63.712,63.712,62.253,62.253,4113,0
2015-12-22,60.959,62.175,60.959,61.669,1243,0
2015-12-23,59.412,60.755,59.412,60.755,2878,0
2015-12-24,61.077,61.087,60.521,60.521,2596,0
2015-12-28,61.037,61.037,60.307,60.502,12741,0
2015-12-29,60.949,64.253,59.84,60.356,10228,0
2015-12-30,60.775,60.784,60.036,60.036,7959,0
2015-12-31,59.966,59.967,59.636,59.818,10681,0
2016-01-04,59.325,59.325,57.954,58.839,4542,0
2016-01-05,57.867,58.601,57.817,58.128,4380,0
2016-01-06,58.158,58.217,57.439,57.581,1296,0
2016-01-07,56.903,57.439,55.877,55.931,34558,0
2016-01-08,56.826,56.844,55.879,56.543,2200,0
2016-01-11,56.893,56.893,54.957,56.191,3629,0
2016-01-12,55.735,56.836,55.6,55.901,3660,0
2016-01-13,56.543,56.684,54.755,55.264,5390,0
2016-01-14,55.775,56.32,55.454,56.32,1238,0
2016-01-15,54.028,54.699,54.028,54.699,1206,0
2016-01-19,55.911,55.911,54.49,54.49,2775,0
2016-01-20,54.235,54.235,52.186,53.175,6095,0
2016-01-21,53.143,54.239,53.143,54.239,2073,0
2016-01-22,54.504,55.07,54.504,54.856,2873,0
2016-01-25,55.114,55.186,54.015,54.483,3393,0
2016-01-26,55.464,55.551,54.364,54.793,9759,0
2016-01-27,55.717,55.717,54.063,54.277,6391,0
2016-01-28,55.23,55.23,55.049,55.049,853,0
2016-01-29,56.008,56.008,56.008,56.008,849,0
2016-02-01,54.978,56.514,54.978,56.514,11322,0
2016-02-02,55.931,55.931,54.974,55.19,4740,0
2016-02-03,54.763,55.288,54.369,55.288,1450,0
2016-02-04,56.368,56.368,54.919,54.919,1718,0
2016-02-05,54.672,55.61,54.672,55.26,3322,0
2016-02-08,52.808,53.859,52.808,53.859,1947,0
2016-02-09,53.418,54.158,53.418,53.977,493,0
2016-02-10,54.063,54.063,54.063,54.063,149,0
2016-02-11,53.24,53.366,52.102,52.102,7027,0
2016-02-12,53.683,54.256,53.043,53.564,12438,0
2016-02-16,53.79,55.288,53.79,54.063,1943,0
2016-02-18,56.316,56.32,55.744,56.192,3052,0
2016-02-19,55.979,55.979,54.983,55.619,574,0
2016-02-22,55.824,56.758,55.824,56.631,1171,0
2016-02-23,56.271,56.271,55.484,55.697,9962,0
2016-02-24,54.181,55.818,54.181,55.818,5144,0
2016-02-25,55.775,56.371,55.775,56.17,2159,0
2016-02-26,55.561,56.641,55.561,56.54,2122,0
2016-02-29,55.173,55.619,55.173,55.619,732,0
2016-03-01,56.694,57.205,56.694,57.205,933,0
2016-03-02,57.886,57.924,57.637,57.924,3181,0
2016-03-03,58.06,58.226,57.545,57.545,2730,0
2016-03-04,58.362,58.362,58.362,58.362,1026,0
2016-03-07,58.761,58.761,58.761,58.761,1108,0
2016-03-08,58.508,58.508,57.858,57.994,3164,0
2016-03-09,57.02,57.02,57.02,57.02,316,0
2016-03-10,57.769,57.973,57.769,57.973,829,0
2016-03-11,58.003,59.695,58.003,59.51,7460,0
2016-03-14,59.305,59.582,59.239,59.417,17495,0
2016-03-15,58.819,59.187,58.382,59.187,31545,0
2016-03-16,58.576,59.282,58.354,59.282,28384,0
2016-03-17,59.315,60.195,59.315,60.195,5399,0
2016-03-18,60.26,60.307,59.747,59.747,1490,0
2016-03-21,60.22,60.22,59.247,59.257,13295,0
2016-03-22,59.382,60.121,59.053,59.655,3071,0
2016-03-23,60.269,60.269,58.548,58.68,3128,0
2016-03-24,59.159,59.3,58.764,59.3,2836,0
2016-03-28,59.273,59.273,59.273,59.273,501,0
2016-03-29,58.953,60.046,58.953,60.046,2440,0
2016-03-30,59.973,60.307,59.973,60.307,564,0
2016-03-31,60.224,60.24,59.858,60.017,2354,0
2016-04-01,59.589,60.074,58.975,59.806,9158,0
2016-04-04,59.587,59.899,59.524,59.899,4035,0
2016-04-05,59.782,59.782,58.747,58.955,5324,0
2016-04-06,58.81,59.619,58.81,59.619,388,0
2016-04-07,59.189,59.189,58.498,58.498,4543,0
2016-04-08,59.705,59.705,59.392,59.559,6236,0
2016-04-11,60.016,60.142,59.529,59.782,5282,0
2016-04-12,59.715,60.307,59.715,60.3,3963,0
2016-04-13,60.424,60.979,60.424,60.979,1846,0
2016-04-14,61.067,61.173,60.803,61.133,3484,0
2016-04-15,60.901,60.901,60.834,60.834,1060,0
2016-04-18,61.134,61.255,61.134,61.232,1200,0
2016-04-19,61.948,62.039,61.572,62.018,3979,0
2016-04-20,62.145,62.253,61.971,62.147,4423,0
2016-04-21,61.981,61.981,61.417,61.69,2232,0
2016-04-22,61.213,61.417,61.213,61.417,428,0
2016-04-25,61.387,61.407,61.141,61.281,1429,0
2016-04-26,61.281,61.864,61.281,61.708,4085,0
2016-04-27,61.815,61.962,61.349,61.962,4318,0
2016-04-28,61.446,61.767,61.378,61.378,1227,0
2016-04-29,60.911,61.067,60.784,61.067,756,0
2016-05-02,60.911,61.524,60.911,61.456,4445,0
2016-05-03,60.553,60.636,60.453,60.636,4158,0
2016-05-04,60.26,60.26,60.065,60.065,8881,0
2016-05-05,60.172,60.172,59.599,59.599,1206,0
2016-05-06,59.94,59.94,59.94,59.94,258,0
2016-05-09,60.396,60.396,60.152,60.25,2924,0
2016-05-10,60.726,60.863,60.473,60.473,5635,0
2016-05-11,60.642,60.812,60.6,60.6,1007,0
2016-05-12,60.736,60.736,60.008,60.6,3379,0
2016-05-13,60.162,60.162,59.54,59.831,2408,0
2016-05-16,59.909,60.619,59.909,60.571,1265,0
2016-05-17,60.38,60.396,59.713,60.046,9957,0
2016-05-18,60.172,60.396,59.766,59.766,962,0
2016-05-19,59.666,59.822,59.335,59.822,2365,0
2016-05-20,59.82,60.288,59.82,60.065,2158,0
2016-05-24,60.57,60.871,60.317,60.838,4851,0
2016-05-25,60.843,61.427,60.843,61.319,2744,0
2016-05-26,61.407,61.504,61.353,61.427,6099,0
2016-05-27,61.524,61.572,61.398,61.398,7006,0
2016-05-31,61.436,61.504,61.144,61.305,6000,0
2016-06-01,61.108,61.543,61.108,61.543,1532,0
2016-06-02,61.368,61.582,61.146,61.582,2360,0
2016-06-03,60.6,61.61,60.6,61.332,7804,0
2016-06-06,61.698,61.698,61.504,61.609,1754,0
2016-06-07,62.302,62.359,62.15,62.234,2251,0
2016-06-08,62.253,62.336,62.051,62.051,976,0
2016-06-09,62.875,62.875,61.387,61.387,715,0
2016-06-10,60.803,61.144,60.396,60.531,1541,0
2016-06-13,60.522,60.522,60.357,60.357,1636,0
2016-06-14,60.093,60.093,59.376,59.549,4258,0
2016-06-15,60.074,60.697,60.074,60.697,6004,0
2016-06-16,59.432,60.016,59.432,60.016,2194,0
2016-06-17,59.92,60.231,59.877,60.231,9386,0
2016-06-20,61.387,61.387,61.124,61.319,1681,0
2016-06-21,61.485,61.671,60.83,61.471,4292,0
2016-06-22,60.038,61.671,60.038,61.24,4996,0
2016-06-23,62.277,62.542,61.211,62.542,6371,0
2016-06-24,60.243,60.243,58.501,58.736,2955,0
2016-06-27,58.795,58.795,56.779,57.235,11215,0
2016-06-28,59.616,59.616,58.296,58.455,3537,0
2016-06-29,59.656,59.998,59.554,59.966,1548,0
2016-06-30,60.135,60.575,59.871,60.526,9814,0
2016-07-01,61.896,73.372,60.018,60.9,20660,0
2016-07-05,61.632,61.632,60.028,60.762,6722,0
2016-07-06,59.02,60.3,59.02,60.3,1328,0
2016-07-07,60.712,60.712,59.698,59.698,1311,0
2016-07-08,60.742,61.289,60.742,61.289,627,0
2016-07-11,61.373,61.877,60.723,61.158,3477,0
2016-07-12,62.385,62.572,62.121,62.121,1340,0
2016-07-13,61.387,62.09,61.387,61.975,1304,0
2016-07-14,63.657,63.657,62.351,62.757,5660,0
2016-07-15,62.757,63.769,62.248,62.544,6061,0
2016-07-18,62.586,63.36,61.535,62.079,2903,0
2016-07-19,62.425,62.797,61.952,62.797,6908,0
2016-07-20,63.824,63.824,62.184,62.767,3299,0
2016-07-21,62.914,63.284,62.708,63.229,4714,0
2016-07-22,63.344,65.252,62.61,63.589,140941,0
2016-07-25,62.894,65.381,62.806,62.806,7205,0
2016-07-26,62.355,65.633,62.355,65.633,4034,0
2016-07-27,63.804,65.633,62.415,63.589,3123,0
2016-07-28,63.462,63.462,62.355,63.452,4939,0
2016-07-29,63.608,63.833,63.04,63.784,4484,0
2016-08-01,62.552,63.861,62.493,63.774,4904,0
2016-08-02,62.874,63.177,61.859,62.209,2439,0
2016-08-03,63.148,63.148,63.148,63.148,1220,0
2016-08-04,63.54,63.54,62.522,62.965,1051,0
2016-08-05,63.765,63.824,62.962,63.463,10372,0
2016-08-08,63.95,64.019,63.589,63.589,3956,0
2016-08-09,63.862,63.98,62.983,63.868,1663,0
2016-08-10,63.402,63.98,63.402,63.98,2109,0
2016-08-11,64.577,64.694,63.54,64.371,7224,0
2016-08-12,63.54,64.404,63.54,64.077,1759,0
2016-08-15,64.567,64.705,64.169,64.705,3523,0
2016-08-16,64.077,64.694,64.077,64.577,3765,0
2016-08-17,64.381,64.381,63.621,63.621,2207,0
2016-08-18,64.87,64.87,64.03,64.87,3606,0
2016-08-19,64.41,64.577,63.188,63.614,1242,0
2016-08-22,64.401,64.43,63.619,64.361,1860,0
2016-08-23,64.959,64.959,63.931,64.475,5693,0
2016-08-24,64.567,64.567,64.195,64.278,4280,0
2016-08-25,63.921,64.322,63.921,64.322,1770,0
2016-08-26,64.655,64.655,63.833,64.087,3680,0
2016-08-29,63.008,64.655,63.008,64.655,4063,0
2016-08-30,63.032,64.332,62.944,64.322,5028,0
2016-08-31,63.462,64.049,63.462,64.049,1417,0
2016-09-01,64.312,64.312,62.973,62.973,2252,0
2016-09-02,63.462,64.88,63.462,64.175,4954,0
2016-09-06,64.802,65.174,64.457,65.129,5461,0
2016-09-07,65.437,65.437,65.112,65.339,2620,0
2016-09-08,65.252,65.252,63.923,64.874,4176,0
2016-09-09,65.025,65.025,63.833,63.833,2897,0
2016-09-12,63.774,64.292,63.559,63.799,1477,0
2016-09-13,63.258,63.258,61.965,62.708,4902,0
2016-09-14,63.187,63.187,62.058,62.416,2699,0
2016-09-15,63.497,63.497,62.395,63.158,16740,0
2016-09-16,63.275,63.285,62.673,63.251,3410,0
2016-09-19,62.972,63.686,62.972,63.686,681,0
2016-09-20,63.804,63.804,63.804,63.804,765,0
2016-09-21,63.941,63.941,62.205,63.603,1900,0
2016-09-22,65.066,65.183,63.887,65.037,9091,0
2016-09-23,63.823,64.674,63.823,64.674,4534,0
2016-09-26,63.58,63.58,63.559,63.559,822,0
2016-09-27,63.95,64.312,63.148,63.864,1667,0
2016-09-28,64.481,64.481,64.473,64.473,613,0
2016-09-29,64.077,64.077,63.749,63.749,1226,0
2016-09-30,64.391,64.654,64.16,64.16,10105,0
2016-10-03,64.991,64.991,63.745,63.745,2977,0
2016-10-04,65.144,65.144,63.07,64.127,2743,0
2016-10-05,64.325,64.98,64.325,64.823,840,0
2016-10-06,63.231,64.439,63.231,63.952,3790,0
2016-10-07,63.872,64.231,63.52,63.987,3447,0
2016-10-10,64.537,64.596,64.158,64.537,3922,0
2016-10-11,63.589,63.599,63.187,63.599,3154,0
2016-10-12,62.884,64.117,62.884,63.97,4119,0
2016-10-13,63.022,63.481,62.884,63.383,7422,0
2016-10-14,62.933,62.933,62.364,62.364,558,0
2016-10-17,63.265,63.354,63.136,63.164,7090,0
2016-10-18,61.935,63.862,61.935,63.05,26529,0
2016-10-19,62.708,63.608,62.708,62.742,2056,0
2016-10-20,62.684,63.888,62.684,63.324,4254,0
2016-10-21,63.002,63.892,62.63,63.892,3286,0
2016-10-24,64.049,64.049,63.707,64.049,4381,0
2016-10-25,63.941,64.009,63.579,63.892,5140,0
2016-10-26,63.295,63.295,63.295,63.295,586,0
2016-10-27,63.804,63.804,62.857,62.857,1491,0
2016-10-28,63.53,63.559,63.481,63.559,1011,0
2016-10-31,63.49,63.995,63.022,63.1,2485,0
2016-11-01,64.049,64.049,61.753,62.349,3045,0
2016-11-02,62.865,62.865,61.686,61.686,3236,0
2016-11-03,63.334,63.334,61.458,62.327,1728,0
2016-11-04,62.152,62.152,61.224,61.224,1368,0
2016-11-07,63.119,63.191,62.132,62.132,2410,0
2016-11-08,63.755,63.755,62.558,63.738,2770,0
2016-11-09,62.61,64.049,62.61,64.049,3371,0
2016-11-10,64.049,64.049,62.723,64.004,3095,0
2016-11-11,63.872,63.931,63.46,63.931,4194,0
2016-11-14,64.175,64.175,62.806,63.589,7405,0
2016-11-15,63.589,64.326,62.698,64.326,6932,0
2016-11-16,63.344,63.852,63.253,63.765,1028,0
2016-11-17,63.921,64.61,63.912,63.921,5958,0
2016-11-18,63.716,64.16,62.737,63.099,9156,0
2016-11-21,62.73,63.93,62.73,63.687,2497,0
2016-11-22,65.027,65.027,63.912,64.297,3001,0
2016-11-23,64.41,64.635,63.589,64.635,1647,0
2016-11-25,64.28,64.28,64.28,64.28,238,0
2016-11-28,63.696,64.782,63.599,63.599,3201,0
2016-11-29,64.547,64.863,63.045,64.45,2914,0
2016-11-30,64.46,64.777,63.424,63.424,3966,0
2016-12-01,64.919,64.919,63.917,64.097,2228,0
2016-12-02,64.166,64.664,63.145,64.664,4328,0
2016-12-05,64.959,65.056,63.561,63.625,33227,0
2016-12-06,64.982,64.982,63.487,64.292,2048,0
2016-12-07,64.919,65.604,64.645,65.053,17205,0
2016-12-08,66.289,66.386,65.32,66.259,13354,0
2016-12-09,65.359,66.416,65.093,65.692,15491,0
2016-12-12,66.455,66.455,64.479,65.976,6116,0
2016-12-13,66.826,67.179,65.33,66.778,21300,0
2016-12-14,67.081,67.081,65.121,65.311,1713,0
2016-12-15,65.056,66.114,64.389,65.056,39787,0
2016-12-16,64.039,65.361,64.039,64.981,4135,0
2016-12-19,64.346,65.766,64.346,65.218,3626,0
2016-12-20,65.185,65.625,64.604,65.625,8729,0
2016-12-21,65.57,65.57,64.326,65.435,1055,0
2016-12-22,65.744,65.744,64.078,64.809,6337,0
2016-12-23,64.931,65.387,64.148,65.387,24403,0
2016-12-27,65.575,65.575,64.362,65.258,97035,0
2016-12-28,65.575,65.575,64.075,64.881,13051,0
2016-12-29,64.247,65.595,64.247,64.624,80168,0
2016-12-30,64.247,65.565,64.247,64.951,15111,0
2017-01-03,65.873,65.873,64.491,65.56,3721,0
2017-01-04,66.031,66.21,65.793,66.089,7410,0
2017-01-05,67.141,67.141,65.848,66.492,25775,0
2017-01-06,66.785,66.785,66.165,66.477,6397,0
2017-01-09,65.942,66.269,65.427,65.427,20124,0
2017-01-10,66.29,66.507,65.601,66.329,6189,0
2017-01-11,66.695,66.695,65.95,66.636,6003,0
2017-01-12,66.993,66.993,66.237,66.497,8216,0
2017-01-13,66.636,66.705,66.454,66.695,5232,0
2017-01-17,66.636,66.636,66.159,66.467,3471,0
2017-01-18,66.37,66.537,66.355,66.537,3357,0
2017-01-19,66.745,66.745,65.962,66.314,11400,0
2017-01-20,66.22,66.537,65.473,66.148,2058,0
2017-01-23,66.169,66.526,66.169,66.517,13916,0
2017-01-24,66.13,66.963,66.13,66.963,19976,0
2017-01-25,67.479,67.479,66.864,67.449,9572,0
2017-01-26,67.756,67.756,67.193,67.389,12437,0
2017-01-27,66.418,67.29,66.418,67.214,2986,0
2017-01-30,66.509,66.708,66.509,66.7,13883,0
2017-01-31,66.487,66.884,66.36,66.36,37441,0
2017-02-01,66.66,66.66,65.932,66.071,163100,0
2017-02-02,66.199,66.21,65.993,66.21,11036,0
2017-02-03,66.755,66.755,66.352,66.527,23632,0
2017-02-06,66.596,66.596,66.309,66.497,9004,0
2017-02-07,66.367,66.497,66.152,66.352,8802,0
2017-02-08,66.438,66.467,66.378,66.378,1264,0
2017-02-09,66.477,66.973,66.477,66.913,6729,0
2017-02-10,67.082,67.219,66.885,67.161,2828,0
2017-02-13,67.449,67.573,67.231,67.528,6406,0
2017-02-14,67.342,67.647,67.27,67.539,6257,0
2017-02-15,67.697,67.925,67.558,67.865,5787,0
2017-02-16,68.014,68.014,67.637,67.815,26369,0
2017-02-17,67.845,67.924,67.607,67.857,5129,0
2017-02-21,68.123,68.351,68.123,68.345,45457,0
2017-02-22,68.222,68.227,68.032,68.164,1714,0
2017-02-23,68.579,68.579,68.073,68.224,3141,0
2017-02-24,67.895,68.028,67.895,67.905,2709,0
2017-02-27,68.143,68.143,67.949,68.11,4874,0
2017-02-28,68.077,68.077,67.677,67.677,5462,0
2017-03-01,68.311,68.886,68.311,68.774,7600,0
2017-03-02,68.698,68.698,68.253,68.301,4216,0
2017-03-03,68.251,68.331,68.212,68.331,3168,0
2017-03-06,68.282,68.282,68.073,68.242,14766,0
2017-03-07,68.073,68.143,67.919,68.117,6872,0
2017-03-08,68.15,68.15,67.657,67.697,11636,0
2017-03-09,67.687,67.905,67.599,67.599,10625,0
2017-03-10,68.004,68.182,67.956,68.093,3211,0
2017-03-13,68.291,68.415,68.256,68.371,8951,0
2017-03-14,67.915,68.043,67.855,67.855,6877,0
2017-03-15,68.2,68.844,68.093,68.844,2416,0
2017-03-16,68.787,68.934,68.718,68.728,6457,0
2017-03-17,69.322,69.322,68.718,68.738,4505,0
2017-03-20,68.88,68.979,68.818,68.889,2545,0
2017-03-21,68.847,68.847,68.172,68.31,9121,0
2017-03-22,67.905,68.163,67.766,67.991,17230,0
2017-03-23,67.766,68.412,67.766,68.012,2261,0
2017-03-24,67.915,68.398,67.915,68.172,2236,0
2017-03-27,67.895,68.153,67.726,68.153,3657,0
2017-03-28,68.291,68.688,68.291,68.594,4189,0
2017-03-29,68.678,68.751,68.361,68.589,1423,0
2017-03-30,68.68,68.975,68.4,68.807,14659,0
2017-03-31,68.569,68.75,68.569,68.728,3240,0
2017-04-03,68.718,68.718,68.301,68.403,3309,0
2017-04-04,68.407,68.594,68.349,68.594,3340,0
2017-04-05,68.728,68.847,68.182,68.182,2123,0
2017-04-06,68.272,68.509,68.232,68.39,5967,0
2017-04-07,68.4,68.519,68.291,68.361,2893,0
2017-04-10,68.49,68.528,68.49,68.5,2512,0
2017-04-11,68.024,68.318,68.015,68.262,3363,0
2017-04-12,68.426,68.426,68.235,68.306,1737,0
2017-04-13,68.084,68.084,67.925,67.925,2336,0
2017-04-17,67.974,68.391,67.974,68.291,5733,0
2017-04-18,68.172,68.172,67.933,67.972,27915,0
2017-04-19,68.331,68.331,67.874,67.903,3849,0
2017-04-20,68.163,68.416,68.163,68.416,6293,0
2017-04-21,68.37,68.37,68.234,68.234,1939,0
2017-04-24,69.362,69.405,69.154,69.405,13307,0
2017-04-25,69.63,69.878,69.625,69.878,5824,0
2017-04-26,69.739,69.897,69.739,69.759,9910,0
2017-04-27,69.699,69.768,69.62,69.739,3853,0
2017-04-28,69.65,69.669,69.58,69.64,6798,0
2017-05-01,70.145,70.145,69.75,69.909,2177,0
2017-05-02,69.987,70.046,69.849,70.046,6100,0
2017-05-03,69.807,69.897,69.807,69.837,5886,0
2017-05-04,70.006,70.046,69.755,70.026,11692,0
2017-05-05,70.115,70.387,70.115,70.302,5009,0
2017-05-08,70.294,70.373,70.284,70.324,5135,0
2017-05-09,70.383,70.413,70.135,70.135,8305,0
2017-05-10,70.374,70.443,70.316,70.357,1738,0
2017-05-11,70.115,70.413,69.998,70.413,6931,0
2017-05-12,70.383,70.393,70.185,70.393,976,0
2017-05-15,70.462,70.78,70.462,70.552,3254,0
2017-05-16,70.836,70.922,70.798,70.922,1378,0
2017-05-17,70.403,70.403,69.947,69.986,2796,0
2017-05-18,69.54,69.952,69.54,69.879,2638,0
2017-05-19,70.165,70.72,70.165,70.72,692,0
2017-05-22,70.69,70.908,70.69,70.867,7791,0
2017-05-23,70.988,70.988,70.777,70.84,3215,0
2017-05-24,70.897,70.928,70.848,70.928,944,0
2017-05-25,71.265,71.275,71.027,71.066,4793,0
2017-05-26,70.819,71.023,70.819,71.023,22825,0
2017-05-30,70.978,70.978,70.954,70.954,2160,0
2017-05-31,71.117,71.208,70.835,70.993,6840,0
2017-06-01,71.404,71.503,71.027,71.503,5799,0
2017-06-02,71.989,71.989,71.72,71.92,4783,0
2017-06-05,71.83,71.83,71.647,71.781,3038,0
2017-06-06,71.474,71.685,71.474,71.553,2353,0
2017-06-07,71.573,71.573,71.42,71.42,2106,0
2017-06-08,71.462,71.523,71.416,71.455,1646,0
2017-06-09,71.523,71.741,71.298,71.298,4679,0
2017-06-12,71.255,71.305,71.176,71.176,2350,0
2017-06-13,71.543,71.786,71.531,71.77,4744,0
2017-06-14,71.771,71.772,71.355,71.456,1791,0
2017-06-15,70.918,71.077,70.74,71.064,4480,0
2017-06-16,71.17,71.3054,71.17,71.3,1135,0
2017-06-19,71.8449,71.86,71.8054,71.85,1274,0
2017-06-20,71.5252,71.549,71.4656,71.4778,1062,0
2017-06-21,71.4926,71.4926,71.246,71.3189,2003,0
2017-06-22,71.4532,71.4876,71.4532,71.4876,1079,0
2017-06-23,71.52,71.693,71.52,71.693,2802,0
2017-06-26,71.74,71.7818,71.71,71.7233,4564,0
2017-06-27,71.677,71.7175,71.5112,71.583,2460,0
2017-06-28,71.66,72.0795,71.66,72.0795,2158,0
2017-06-29,71.83,71.83,71.27,71.4408,6682,0
2017-06-30,71.76,71.82,71.422,71.82,6701,0
2017-07-03,72,72,71.806,71.806,584,0
2017-07-05,71.55,71.65,71.55,71.6154,2581,0
2017-07-06,71.2488,71.404,71.2012,71.2012,3452,0
2017-07-07,71.175,71.4567,71.175,71.452,2832,0
2017-07-10,71.33,71.6652,71.33,71.6601,2779,0
2017-07-11,71.58,71.782,71.4354,71.782,3073,0
2017-07-12,72.17,72.33,72.17,72.3228,15271,0
2017-07-13,72.12,72.411,72.12,72.411,1055,0
2017-07-14,72.792,72.99,72.792,72.9474,8466,0
2017-07-17,72.7231,72.995,72.7231,72.9054,1471,0
2017-07-18,72.6499,72.969,72.6336,72.9304,4867,0
2017-07-19,73.15,73.355,73.15,73.355,1792,0
2017-07-20,73.13,73.401,72.84,73.3,54882,0
2017-07-21,73.25,73.25,73.01,73.11,2452,0
2017-07-24,73.0016,73.2596,73.0016,73.2596,914,0
2017-07-25,73.45,73.4669,73.1905,73.4659,1330,0
2017-07-26,73.4179,73.54,73.4179,73.49,1201,0
2017-07-27,73.5789,73.5789,73.0739,73.267,1524,0
2017-07-28,73.24,73.436,73.1032,73.436,1029,0
2017-07-31,73.4,73.585,73.15,73.58,6447,0
2017-08-01,73.4904,73.6466,73.3125,73.5392,2345,0
2017-08-02,73.65,73.65,73.4744,73.4744,1254,0
2017-08-03,73.47,73.646,73.47,73.646,1500,0
2017-08-04,73.63,73.64,73.5038,73.64,4512,0
2017-08-07,73.52,73.73,73.52,73.73,1099,0
2017-08-08,73.9899,73.9899,73.438,73.438,3887,0
2017-08-09,72.95,73.435,72.95,73.3696,10420,0
2017-08-10,72.752,72.78,72.648,72.76,2528,0
2017-08-11,72.54,72.614,72.2658,72.2658,4068,0
2017-08-14,72.868,73.102,72.868,72.9964,754,0
2017-08-15,73.12,73.12,72.555,72.955,8804,0
2017-08-16,73.15,73.47,72.91,73.4,6882,0
2017-08-17,72.7244,72.8699,72.16,72.16,21138,0
2017-08-18,72.53,72.53,72.3837,72.3968,1819,0
2017-08-21,72.2114,72.48,72.2114,72.48,21395,0
2017-08-22,72.822,72.941,72.551,72.551,11723,0
2017-08-23,72.868,72.868,72.8,72.81,1460,0
2017-08-24,72.6866,72.7974,72.6866,72.75,742,0
2017-08-25,73.04,73.124,72.9688,72.9916,2274,0
2017-08-28,72.9655,73.04,72.89,72.9769,12155,0
2017-08-29,72.5299,72.81,72.5299,72.5535,1643,0
2017-08-30,73.0373,73.0373,72.9383,73.0373,609,0
2017-08-31,73.457,73.54,73.1541,73.3225,2822,0
2017-09-01,73.959,73.995,73.449,73.449,3009,0
2017-09-05,73.57,73.57,72.96,73.266,4043,0
2017-09-06,73.5005,73.68,73.5005,73.65,3015,0
2017-09-07,73.5506,73.88,73.5506,73.7431,1629,0
2017-09-08,73.618,74,73.618,73.782,2048,0
2017-09-11,74.29,74.53,74.2273,74.5152,4310,0
2017-09-12,74.91,74.91,74.561,74.77,4211,0
2017-09-13,74.6939,74.7,74.4256,74.7,2347,0
2017-09-14,74.3232,74.755,74.3232,74.48,2315,0
2017-09-15,74.43,74.87,74.43,74.87,2896,0
2017-09-18,74.8588,75.08,74.8588,75.08,2680,0
2017-09-19,75.25,75.26,75.14,75.26,8414,0
2017-09-20,75.2706,75.499,75.1,75.18,2816,0
2017-09-21,75.06,75.22,74.9873,75.0239,1924,0
2017-09-22,75.1399,75.155,74.9408,75.0813,664,0
2017-09-25,74.98,75.06,74.67,74.79,2203,0
2017-09-26,74.795,74.795,74.59,74.706,949,0
2017-09-27,74.74,74.84,74.74,74.84,1241,0
2017-09-28,74.96,75.0436,74.8206,75.0364,1825,0
2017-09-29,75.07,75.43,75.031,75.43,5431,0
2017-10-02,75.505,75.66,75.4242,75.63,2703,0
2017-10-03,75.68,75.7416,75.638,75.7114,2801,0
2017-10-04,75.7077,75.848,75.6484,75.848,1089,0
2017-10-05,75.935,75.9615,75.801,75.801,2087,0
2017-10-06,75.7339,75.83,75.718,75.83,1473,0
2017-10-09,75.83,75.83,75.83,75.83,1536,0
2017-10-10,76.181,76.181,75.943,75.943,1884,0
2017-10-11,76.22,76.31,75.927,76.31,1577,0
2017-10-12,76.34,76.37,76.131,76.131,2308,0
2017-10-13,76.4572,76.58,76.43,76.4635,1271,0
2017-10-16,76.509,76.509,76.509,76.509,815,0
2017-10-17,76.47,76.479,76.3184,76.479,1965,0
2017-10-18,76.71,76.71,76.3641,76.595,9602,0
2017-10-19,76.36,76.44,76.2276,76.3984,5601,0
2017-10-20,76.5861,76.5973,76.5856,76.5856,1205,0
2017-10-23,76.6662,76.6663,76.36,76.568,3063,0
2017-10-24,76.5835,76.656,76.441,76.656,2049,0
2017-10-25,75.931,76.3048,75.931,76.2934,1252,0
2017-10-26,76.6,76.61,76.1801,76.27,2353,0
2017-10-27,76.57,76.91,76.57,76.87,5331,0
2017-10-30,76.7142,76.7142,76.596,76.596,1226,0
2017-10-31,76.53,77.055,76.53,76.7532,2496,0
2017-11-01,77.2196,77.359,77.0512,77.0512,1085,0
2017-11-02,77.23,77.24,77.0352,77.1661,2273,0
2017-11-03,77.2708,77.2708,77.0732,77.0732,1489,0
2017-11-06,77.27,77.2775,77.27,77.2775,533,0
2017-11-07,77.5026,77.5026,77.2,77.352,12471,0
2017-11-08,77.37,77.72,77.138,77.72,13482,0
2017-11-09,77.13,77.131,76.606,77.11,4038,0
2017-11-10,76.55,76.9,76.55,76.9,6361,0