Date,Open,High,Low,Close,Volume,OpenInt
2013-02-13,5.86,5.99,5.85,5.85,16158,0
2013-02-14,5.85,5.99,5.85,5.9,7326,0
2013-02-15,5.89,5.92,5.85,5.85,48049,0
2013-02-19,5.95,5.95,5.85,5.9,33900,0
2013-02-20,5.94,5.95,5.85,5.9,13365,0
2013-02-21,5.9,5.94,5.86,5.94,3135,0
2013-02-22,5.95,5.95,5.94,5.95,6600,0
2013-02-25,5.9,5.94,5.8501,5.8501,4656,0
2013-02-27,5.95,5.95,5.95,5.95,100,0
2013-03-01,5.95,6.07,5.95,5.95,14496,0
2013-03-04,5.9746,5.9746,5.9746,5.9746,106,0
2013-03-05,5.95,6,5.8,6,4900,0
2013-03-07,6,6,5.9999,5.9999,1800,0
2013-03-08,5.9999,5.9999,5.9,5.9,16593,0
2013-03-11,5.95,6.0099,5.949,5.95,7232,0
2013-03-12,6,6.04,5.99,6.04,4600,0
2013-03-13,6.99,6.99,5.92,5.93,4900,0
2013-03-14,6.1,6.1,6.1,6.1,1000,0
2013-03-15,6.04,6.05,6.04,6.05,1200,0
2013-03-18,8,8,6.4,6.45,2375,0
2013-03-19,6.94,6.94,6.37,6.5,11053,0
2013-03-20,6.49,6.5,6.37,6.3875,3225,0
2013-03-21,6.25,6.3699,6.25,6.3699,23413,0
2013-03-22,6.5,6.5,5.95,6.09,4300,0
2013-03-25,6.4,6.4,6.4,6.4,307,0
2013-03-26,6.39,6.39,6.3,6.3,700,0
2013-03-28,6.2899,6.2899,6.06,6.11,400,0
2013-04-01,6.04,6.04,6.04,6.04,1000,0
2013-04-03,6.3,6.3,6.15,6.22,2440,0
2013-04-04,6.3,6.4,6.1,6.1,14075,0
2013-04-05,6.1,6.25,6.1,6.1,11132,0
2013-04-08,6.2999,6.2999,6.25,6.25,28541,0
2013-04-09,6.3,6.3,6.2,6.2,7900,0
2013-04-10,6.3,6.83,6.29,6.32,32400,0
2013-04-11,6.87,6.87,6.6,6.68,38637,0
2013-04-12,6.8,7.24,6.79,6.9,33729,0
2013-04-15,7,7.429,6.95,6.99,47779,0
2013-04-16,7,7.169,6.95,6.98,8700,0
2013-04-17,7.4299,7.4299,6.9,7.01,32914,0
2013-04-18,7,7.15,6.99,7,29105,0
2013-04-19,7.139,7.139,6.6,6.84,42851,0
2013-04-22,7,7,6.61,6.75,16386,0
2013-04-23,6.75,7.01,6.72,6.75,102979,0
2013-04-24,6.78,7.09,6.7,6.99,99804,0
2013-04-25,6.86,6.98,6.8,6.91,49483,0
2013-04-26,6.99,7.3,6.99,7.25,125557,0
2013-04-29,7.27,7.5,7.15,7.28,77444,0
2013-04-30,7.3,7.384,7.3,7.3,30563,0
2013-05-01,7.3,7.5,7.27,7.36,54986,0
2013-05-02,7.28,7.37,7.16,7.2,86875,0
2013-05-03,7.25,7.3699,7.25,7.35,42200,0
2013-05-06,7.25,7.34,7.1601,7.34,91344,0
2013-05-07,7.35,7.4,7.15,7.32,29850,0
2013-05-08,7.3,7.3,7.25,7.3,24000,0
2013-05-09,7.29,7.49,7.29,7.4,10202,0
2013-05-10,7.49,7.5,7.4,7.44,21190,0
2013-05-13,7.45,8,7.25,7.44,40455,0
2013-05-14,7.5,7.61,7.15,7.3,35155,0
2013-05-15,7.44,7.44,7.15,7.25,48790,0
2013-05-16,7.37,7.373,7.24,7.34,68300,0
2013-05-17,7.4,7.4,7.2,7.35,42151,0
2013-05-20,7.36,7.9999,7.25,7.35,17851,0
2013-05-21,7.35,7.35,7.2,7.25,23374,0
2013-05-22,7.27,7.399,7.25,7.25,11151,0
2013-05-23,7.26,7.37,7.25,7.37,12600,0
2013-05-24,7.44,7.66,7.25,7.31,13807,0
2013-05-28,7.99,8.38,7.3301,7.38,30259,0
2013-05-29,7.25,7.71,7.25,7.541,12100,0
2013-05-30,7.54,7.78,7.46,7.68,3563,0
2013-05-31,7.65,8.39,7.64,8.21,17350,0
2013-06-03,8.2,8.2,8.02,8.05,3086,0
2013-06-04,8.42,8.42,8.1,8.25,61832,0
2013-06-05,8.12,8.12,8,8,11300,0
2013-06-06,8.05,8.1,7.96,7.96,6700,0
2013-06-07,7.9099,7.9099,7.56,7.6,2930,0
2013-06-10,7.95,8,7.75,8,8536,0
2013-06-11,7.95,8.07,7.66,7.66,4292,0
2013-06-12,7.66,8,7.66,7.97,8914,0
2013-06-13,8,8.2,8,8.1,1509,0
2013-06-14,8.05,8.05,7.85,8,11140,0
2013-06-17,8.02,8.17,7.97,8.1,10891,0
2013-06-18,8.07,8.44,8,8.44,52796,0
2013-06-19,8.52,8.75,8.42,8.75,50785,0
2013-06-20,8.75,8.75,8.3,8.48,102384,0
2013-06-21,8.48,8.53,8.27,8.53,71287,0
2013-06-24,8.55,8.65,8.2,8.65,39097,0
2013-06-25,8.7,9.445,8.68,9.17,41466,0
2013-06-26,9.17,9.26,9,9.02,20232,0
2013-06-27,9.05,9.19,9.03,9.14,13750,0
2013-06-28,9.08,9.18,8.88,8.95,23400,0
2013-07-01,8.87,9.25,8.5501,8.7383,8900,0
2013-07-02,8.97,8.97,8.61,8.61,5452,0
2013-07-03,8.6,9.22,8.27,8.68,5096,0
2013-07-05,9.2025,9.2399,9.07,9.15,3281,0
2013-07-08,9.35,9.35,8.8,8.8,18366,0
2013-07-09,9.2199,9.2199,9,9.09,48293,0
2013-07-10,9.09,9.1,8.8,8.99,12008,0
2013-07-11,8.92,9,8.8,8.85,48970,0
2013-07-12,8.9,9,8.85,8.99,24026,0
2013-07-15,9,9,8.83,8.99,22511,0
2013-07-16,8.92,9,8.92,9,3933,0
2013-07-17,8.9999,8.9999,8.75,8.92,10581,0
2013-07-18,8.99,8.99,8.8,8.92,5011,0
2013-07-19,8.9,9,8.81,9,139777,0
2013-07-22,9,9,8.9727,9,5971,0
2013-07-23,9,9,9,9,15120,0
2013-07-24,8.95,8.95,8.6,8.72,12886,0
2013-07-25,8.96,8.99,8.85,8.96,39315,0
2013-07-26,8.96,9.45,8.92,9.26,20499,0
2013-07-29,9.37,10.1,9.35,9.71,22030,0
2013-07-30,9.79,10.25,9.79,10.01,22100,0
2013-07-31,10.1,10.5,10.1,10.31,14918,0
2013-08-01,10.45,10.45,9.56,9.56,28531,0
2013-08-02,10.05,10.05,9.1,9.31,22957,0
2013-08-05,9.25,9.29,9.1501,9.29,3620,0
2013-08-06,9.45,9.45,9,9.24,8774,0
2013-08-07,9.15,9.15,9,9.09,9937,0
2013-08-08,9.15,9.46,9,9.46,10028,0
2013-08-09,9.41,9.8,9.1,9.51,12244,0
2013-08-12,9.42,9.469,9.1,9.24,19400,0
2013-08-13,9.5,10.68,9.49,10.07,121896,0
2013-08-14,10.34,10.4,9.76,9.76,13624,0
2013-08-15,10.1,10.1,9.71,9.71,10704,0
2013-08-16,9.96,9.96,9.2,9.2,1648,0
2013-08-19,9.5,9.83,9.5,9.5,9815,0
2013-08-20,9.72,10,9.35,9.47,13845,0
2013-08-21,9.88,9.89,9.51,9.61,13466,0
2013-08-22,9.71,10.41,9.66,9.7,8172,0
2013-08-23,9.82,10.39,9.66,10.16,8576,0
2013-08-26,10.18,10.39,9.9,9.9,27510,0
2013-08-27,10.045,10.048,9.94,9.96,782,0
2013-08-28,10.38,10.38,9.94,9.94,649,0
2013-08-29,10.2,10.2,10.2,10.2,444,0
2013-08-30,10.06,10.32,10.06,10.29,3851,0
2013-09-03,10.3,10.48,10.3,10.41,848,0
2013-09-04,10.28,10.47,10.22,10.22,11501,0
2013-09-05,10.2,10.22,10.13,10.19,4620,0
2013-09-06,10.13,10.15,9.91,10.01,15975,0
2013-09-09,10.02,10.19,9.95,10.02,5608,0
2013-09-10,10.05,10.1,9.95,9.99,17774,0
2013-09-11,10.01,10.08,10,10.03,3391,0
2013-09-12,9.85,10,9.75,9.85,12322,0
2013-09-13,9.8,9.97,9.01,9.97,12934,0
2013-09-16,9.82,9.86,9.5,9.85,19674,0
2013-09-17,9.58,9.85,9.58,9.83,7910,0
2013-09-18,9.8,9.85,9.8,9.85,2490,0
2013-09-19,9.8,9.95,9.8,9.9,4903,0
2013-09-20,9.85,10,9.76,9.85,8445,0
2013-09-23,9.91,10.2,9.91,10.2,9542,0
2013-09-24,10.05,10.1,9.9,10.1,16600,0
2013-09-25,10.13,10.168,9.82,9.84,18854,0
2013-09-26,9.89,10.1,9.8,9.85,19100,0
2013-09-27,9.95,10.05,9.55,9.84,3797,0
2013-09-30,9.77,10.25,9.77,10.24,23800,0
2013-10-01,10.24,10.31,10,10.17,24400,0
2013-10-02,10.02,10.17,9.82,9.95,3400,0
2013-10-03,10.1,10.21,9.78,9.98,34500,0
2013-10-04,10.04,10.21,9.89,10.15,49100,0
2013-10-07,10.05,10.18,9.93,10.15,30700,0
2013-10-08,10.1,10.25,10.01,10.19,52548,0
2013-10-09,10.13,10.25,10.01,10.2,47817,0
2013-10-10,10.17,10.39,10.1,10.26,14165,0
2013-10-11,10.28,10.39,10.25,10.35,12100,0
2013-10-14,10.29,10.39,10.23,10.39,23734,0
2013-10-15,10.39,10.47,10.29,10.47,27400,0
2013-10-16,10.5,10.75,10.45,10.72,34700,0
2013-10-17,10.75,10.75,10.45,10.7,327100,0
2013-10-18,10.69,10.74,10.45,10.46,229000,0
2013-10-21,10.4,10.75,10.34,10.42,8743,0
2013-10-22,10.55,10.7,10.42,10.45,11800,0
2013-10-23,10.5,10.695,10.5,10.55,6212,0
2013-10-24,10.6,10.84,10.5,10.62,30500,0
2013-10-25,10.65,10.84,10.55,10.62,30117,0
2013-10-28,10.75,11.45,10.61,10.61,15500,0
2013-10-29,10.88,11.27,10.75,11.15,37400,0
2013-10-30,11.09,11.74,10.91,11.53,31800,0
2013-10-31,11.62,12.39,11.5,12.21,21451,0
2013-11-01,12.51,13.25,12.38,12.77,41000,0
2013-11-04,13.19,13.19,11.64,12.07,89808,0
2013-11-05,12.75,12.75,12.22,12.3,61300,0
2013-11-06,12.3,13,12.3,13,66500,0
2013-11-07,12.95,13.1,12.12,13.1,25700,0
2013-11-08,13.2,13.2,12.6,12.96,10800,0
2013-11-11,12.06,13,12.06,13,640931,0
2013-11-12,13,13.05,12.44,12.63,24300,0
2013-11-13,12.44,13.04,12.22,13,35400,0
2013-11-14,12.45,12.93,12.1,12.93,50100,0
2013-11-15,12.61,13.22,12.55,12.92,16300,0
2013-11-18,12.99,13.14,12.66,13.08,17600,0
2013-11-19,13.1,13.15,12.75,12.92,24189,0
2013-11-20,12.85,13.15,12.76,13,119800,0
2013-11-21,12.88,13.13,12.77,13,43200,0
2013-11-22,12.98,13.24,12.96,13.2,50225,0
2013-11-25,13.2,13.24,13.01,13.01,34900,0
2013-11-26,13,13.19,13,13.17,38300,0
2013-11-27,13.07,13.19,12.81,13,10100,0
2013-11-29,12.9,13.2,12.89,13.02,6221,0
2013-12-02,13,13.15,12.88,12.88,13700,0
2013-12-03,12.84,13,12.84,12.86,7947,0
2013-12-04,12.77,12.88,12.28,12.77,24600,0
2013-12-05,12.78,12.89,12.06,12.71,20200,0
2013-12-06,12.67,12.9,12.36,12.86,13300,0
2013-12-09,13,13.05,12.67,13.025,27568,0
2013-12-10,13.05,13.14,12.94,13.14,26800,0
2013-12-11,13.15,13.24,13.03,13.03,7500,0
2013-12-12,13.09,13.09,12.11,12.51,24642,0
2013-12-13,12.4,13.15,12.245,13.07,14412,0
2013-12-16,13.02,13.09,12.75,13.05,10791,0
2013-12-17,13.02,13.1,12.54,12.68,9100,0
2013-12-18,12.98,13.03,12.81,12.81,11700,0
2013-12-19,12.91,12.91,12.51,12.56,5400,0
2013-12-20,12.51,12.79,12.51,12.64,11200,0
2013-12-23,12.55,12.69,12.27,12.49,10500,0
2013-12-24,12.42,13.15,12.42,13.14,19771,0
2013-12-26,13.12,13.65,13.05,13.63,11954,0
2013-12-27,13.65,14.06,13.49,13.66,9800,0
2013-12-30,13.78,14.1,13.4,13.9,31700,0
2013-12-31,13.99,14.75,13.91,14.72,29800,0
2014-01-02,14.59,14.85,14.01,14.35,17419,0
2014-01-03,14.3,14.515,13.88,14,27762,0
2014-01-06,14.1,14.18,13.63,13.63,12500,0
2014-01-07,13.9,14.08,13.17,13.17,5200,0
2014-01-08,13.17,13.81,12.5,13.81,58700,0
2014-01-09,13.27,13.75,12.85,13.7,105400,0
2014-01-10,13.6,14.02,13.35,13.56,26600,0
2014-01-13,13.35,13.42,13.18,13.29,32100,0
2014-01-14,13.5,13.5,12.98,13.36,20600,0
2014-01-15,13.49,13.49,13.25,13.47,1800,0
2014-01-16,13.29,13.34,13,13.34,38032,0
2014-01-17,13.48,13.5,13.1,13.12,28600,0
2014-01-21,13.11,13.48,13.02,13.09,19400,0
2014-01-22,13.15,13.35,12.57,12.76,14800,0
2014-01-23,12.75,13,12.65,12.75,16100,0
2014-01-24,12.75,12.75,12.25,12.26,10400,0
2014-01-27,11.99,12.59,11.99,12.3,49400,0
2014-01-28,12.49,12.49,11.8,11.9,23500,0
2014-01-29,11.89,12.5,11.75,12.25,14200,0
2014-01-30,12.25,12.5,12.19,12.33,2400,0
2014-01-31,12.48,12.5,11.91,11.98,21100,0
2014-02-03,12.49,12.49,11.84,11.84,24382,0
2014-02-04,11.96,12.5,11.94,12.15,25257,0
2014-02-05,12.39,12.5,12.25,12.34,13781,0
2014-02-06,12.4,12.77,12.39,12.74,40645,0
2014-02-07,12.58,13.16,12.58,12.95,8002,0
2014-02-10,12.61,13.05,12.61,12.91,10364,0
2014-02-11,12.753,13,12.753,12.79,7788,0
2014-02-12,12.97,13.04,12.55,12.7,22259,0
2014-02-13,12.6,12.94,12.6,12.65,11292,0
2014-02-14,12.6,13,12.6,12.71,11186,0
2014-02-18,12.86,13,12.662,12.94,29001,0
2014-02-19,12.83,12.94,12.75,12.75,5673,0
2014-02-20,12.75,13,12.75,12.9,8515,0
2014-02-21,12.999,12.999,12.9,12.9,7001,0
2014-02-24,12.84,13,12.5,12.7,8822,0
2014-02-25,12.51,12.511,12.15,12.3,33237,0
2014-02-26,12.49,12.49,11.97,12.15,15746,0
2014-02-27,12.3,12.57,12.29,12.4,12490,0
2014-02-28,12.43,12.43,12.146,12.2,9820,0
2014-03-03,13.13,13.27,12.13,13,27545,0
2014-03-04,13.23,13.268,13,13.209,31647,0
2014-03-05,13.16,13.49,13.16,13.35,12152,0
2014-03-06,13.41,13.55,13.25,13.26,11891,0
2014-03-07,13.5,13.5,13.11,13.11,30459,0
2014-03-10,13.23,13.8,13.12,13.12,9708,0
2014-03-11,15.35,15.35,13.46,14.37,79075,0
2014-03-12,14.23,14.73,14.23,14.73,22890,0
2014-03-13,14.79,14.79,14.06,14.21,25646,0
2014-03-14,13.91,14.5,13.7,14.11,7152,0
2014-03-17,14.12,14.64,14.06,14.06,10231,0
2014-03-18,13.85,14.46,13.84,14.01,37863,0
2014-03-19,13.61,14,13.55,13.55,15952,0
2014-03-20,13.888,13.889,13.56,13.65,8332,0
2014-03-21,13.58,13.87,13.006,13.87,24223,0
2014-03-24,13.77,13.92,13.01,13.16,10342,0
2014-03-25,13.25,13.64,13.22,13.64,2428,0
2014-03-26,13.68,13.74,13.3,13.55,11200,0
2014-03-27,13.665,13.665,13.01,13.25,18433,0
2014-03-28,13.17,13.34,13.03,13.16,14100,0
2014-03-31,13.3,13.69,13.3,13.69,16974,0
2014-04-01,13.75,14.1,13.605,13.8,61569,0
2014-04-02,13.82,13.99,13.51,13.53,41333,0
2014-04-03,13.5,13.98,13.5,13.7,8134,0
2014-04-04,13.85,13.99,13.14,13.26,48778,0
2014-04-07,14.63,14.96,14.26,14.45,196051,0
2014-04-08,14.45,14.75,14.43,14.51,94529,0
2014-04-09,14.78,15.21,14.64,15.08,73804,0
2014-04-10,15.01,15.21,14.75,14.84,55454,0
2014-04-11,15.01,15.01,14.3,14.63,66719,0
2014-04-14,14.87,15.5,14.87,14.99,38797,0
2014-04-15,15.34,15.34,14.4,14.65,40780,0
2014-04-16,14.7,14.7,14.325,14.55,15974,0
2014-04-17,14.67,14.7,14.01,14.24,50988,0
2014-04-21,14.6,14.86,14.55,14.7,49841,0
2014-04-22,14.81,14.989,14.52,14.6,41449,0
2014-04-23,14.5,14.5,14.29,14.4,22231,0
2014-04-24,14.36,14.462,14.29,14.31,9473,0
2014-04-25,14.45,14.45,14.25,14.29,16731,0
2014-04-28,14.43,14.5,14.25,14.34,38391,0
2014-04-29,14.44,14.55,13.86,13.98,35149,0
2014-04-30,14.05,14.731,13.83,13.96,21434,0
2014-05-01,13.81,13.99,13.54,13.71,50563,0
2014-05-02,13.62,14.097,13.62,13.8,44544,0
2014-05-05,13.87,14.835,13.87,14.54,68891,0
2014-05-06,14.55,14.78,14.31,14.53,224312,0
2014-05-07,14.53,14.65,14.25,14.31,51706,0
2014-05-08,14.55,14.79,14.25,14.68,107579,0
2014-05-09,14.67,14.67,14.39,14.59,18645,0
2014-05-12,14.79,15.01,14.71,15.01,130681,0
2014-05-13,14.9,15,13.95,14.01,102758,0
2014-05-14,14,14,13.72,13.76,66705,0
2014-05-15,13.75,13.8,13.67,13.73,37817,0
2014-05-16,13.75,13.75,13.3,13.38,19686,0
2014-05-19,13.3,13.55,12.7,13.26,170953,0
2014-05-20,13,13.14,12.41,12.67,131495,0
2014-05-21,12.73,13.72,12.7,13.5,672103,0
2014-05-22,13.44,13.99,13.15,13.66,65909,0
2014-05-23,13.71,14.51,13.71,14.35,95685,0
2014-05-27,14.38,15.04,14.365,15.04,74621,0
2014-05-28,14.95,15,14.79,14.89,60186,0
2014-05-29,14.96,15.09,14.825,15.04,56303,0
2014-05-30,14.99,15,14.75,14.76,66098,0
2014-06-02,14.77,15,14.55,14.97,42919,0
2014-06-03,14.97,15.5,14.76,15.13,78148,0
2014-06-04,15.15,15.5,14.71,15.38,45483,0
2014-06-05,15.5,15.5,15.282,15.35,35758,0
2014-06-06,15.35,15.45,15.29,15.42,45135,0
2014-06-09,15.45,15.97,15.25,15.89,111702,0
2014-06-10,15.77,15.98,15.47,15.61,72100,0
2014-06-11,15.51,15.74,15.4,15.51,31658,0
2014-06-12,15.5,15.81,15.43,15.64,31898,0
2014-06-13,15.67,15.7,15.51,15.68,39683,0
2014-06-16,15.68,16.32,15.61,15.75,123887,0
2014-06-17,15.7,16,15.63,15.98,146127,0
2014-06-18,15.99,16.05,15.73,15.99,121841,0
2014-06-19,16,16.1,15.85,15.98,100895,0
2014-06-20,15.92,16.01,15.74,15.87,95580,0
2014-06-23,16,16,15.65,15.68,80202,0
2014-06-24,15.68,15.71,15.465,15.57,101482,0
2014-06-25,15.5,15.66,15.142,15.22,94865,0
2014-06-26,15.2,15.28,14.76,15.04,75480,0
2014-06-27,15.05,15.18,14.51,14.6,1448463,0
2014-06-30,14.75,15.4,14.75,15.16,118766,0
2014-07-01,15.08,15.46,15.08,15.25,67188,0
2014-07-02,15.3,15.57,15.16,15.19,48400,0
2014-07-03,15.25,15.42,15.17,15.17,19573,0
2014-07-07,15.09,15.143,14.37,14.58,87888,0
2014-07-08,14.62,14.89,14.23,14.82,71494,0
2014-07-09,14.81,14.9,14.58,14.74,24253,0
2014-07-10,14.44,14.57,14.33,14.41,26771,0
2014-07-11,14.33,14.51,14.3,14.36,24773,0
2014-07-14,14.4,14.85,14.4,14.67,77266,0
2014-07-15,14.69,14.69,14.27,14.32,37773,0
2014-07-16,14.31,14.44,14,14.19,79215,0
2014-07-17,14.1,14.21,13.94,13.97,88753,0
2014-07-18,13.93,14.7,13.81,14.64,102959,0
2014-07-21,14.57,14.92,13.31,14.79,124478,0
2014-07-22,14.78,14.868,14.09,14.81,38888,0
2014-07-23,14.75,14.76,14.56,14.62,15310,0
2014-07-24,14.72,14.75,14.27,14.41,33346,0
2014-07-25,14.26,14.44,14.14,14.28,38119,0
2014-07-28,14.25,14.25,13.97,14.12,29691,0
2014-07-29,14.2,14.28,14.015,14.21,26600,0
2014-07-30,14.28,14.41,14.15,14.4,35346,0
2014-07-31,14.28,14.45,14.23,14.26,46613,0
2014-08-01,14.35,14.75,14.35,14.55,67368,0
2014-08-04,14.57,14.6,14.29,14.32,24223,0
2014-08-05,14.245,14.949,14.24,14.91,71185,0
2014-08-06,14.25,15.16,13.3,13.68,235132,0
2014-08-07,13.64,13.68,13.2,13.48,47926,0
2014-08-08,13.85,13.85,13.32,13.62,52963,0
2014-08-11,13.59,13.84,13.59,13.72,71958,0
2014-08-12,13.74,13.88,13.57,13.66,50990,0
2014-08-13,13.64,13.81,13.46,13.7,40979,0
2014-08-14,13.7,14.49,13.61,13.78,27748,0
2014-08-15,14.542,14.542,13.6,13.84,32255,0
2014-08-18,13.96,14.14,13.9,14.06,24105,0
2014-08-19,14.08,14.55,14.03,14.54,53744,0
2014-08-20,14.56,14.6,14.16,14.27,24517,0
2014-08-21,14.16,14.46,14.01,14.35,13522,0
2014-08-22,14.35,14.48,14.312,14.42,32121,0
2014-08-25,14.46,14.7,14.452,14.55,26826,0
2014-08-26,14.55,14.72,14.48,14.59,49763,0
2014-08-27,14.6,14.7,14.36,14.39,15010,0
2014-08-28,14.18,14.259,13.88,13.91,27131,0
2014-08-29,13.87,14.5,13.87,14.43,34165,0
2014-09-02,14.43,14.45,14.23,14.28,20039,0
2014-09-03,14.27,14.34,13.85,13.94,14604,0
2014-09-04,13.92,14.2,13.771,13.96,15327,0
2014-09-05,13.9,14.04,13.86,13.87,24588,0
2014-09-08,13.9,13.95,13.47,13.6,13432,0
2014-09-09,13.63,14.26,13.13,13.19,25574,0
2014-09-10,13.23,13.77,13.23,13.62,22015,0
2014-09-11,13.5,13.57,13.39,13.42,11727,0
2014-09-12,13.47,13.62,13.31,13.31,14293,0
2014-09-15,13.26,13.34,13.04,13.33,39288,0
2014-09-16,13.08,13.4,13.03,13.2,24520,0
2014-09-17,13.1,14.4,13.1,14.35,128036,0
2014-09-18,14.4,14.59,14.09,14.19,67525,0
2014-09-19,14.2,14.37,13.96,14.08,41793,0
2014-09-22,14,14.28,13.635,14.06,40819,0
2014-09-23,14.09,14.368,13.93,14.02,33296,0
2014-09-24,14.07,14.19,13.991,14.135,16815,0
2014-09-25,14.07,14.15,13.96,13.98,43357,0
2014-09-26,14,14.43,13.359,14.25,26947,0
2014-09-29,14.08,14.25,13.2,14.15,60348,0
2014-09-30,14.18,14.35,13.74,13.84,49914,0
2014-10-01,13.78,14.17,13.53,13.64,53601,0
2014-10-02,13.67,14.36,13.47,13.73,28523,0
2014-10-03,14.2,14.2,13.87,14,82756,0
2014-10-06,14.07,14.16,13.9,13.9,27556,0
2014-10-07,13.9,14.01,13.74,13.74,27923,0
2014-10-08,13.78,13.97,13.58,13.73,52761,0
2014-10-09,13.77,13.81,13.5,13.59,52619,0
2014-10-10,13.55,13.971,13.5,13.55,84265,0
2014-10-13,13.69,13.99,13.47,13.63,62139,0
2014-10-14,13.78,14.05,13.66,13.73,29081,0
2014-10-15,13.58,14.17,13.57,13.84,56026,0
2014-10-16,13.79,14,13.5,13.9,69413,0
2014-10-17,14.04,15.12,13.58,14.88,192325,0
2014-10-20,14.86,14.99,14.15,14.6,98697,0
2014-10-21,14.6,15,14.18,14.61,52557,0
2014-10-22,14.61,14.87,14.38,14.64,192007,0
2014-10-23,14.44,14.85,14.44,14.66,32023,0
2014-10-24,14.71,14.71,14.41,14.67,63393,0
2014-10-27,14.54,14.946,14.26,14.71,74463,0
2014-10-28,14.7,14.84,14.37,14.71,98678,0
2014-10-29,14.68,14.91,14.43,14.69,52738,0
2014-10-30,14.7,14.82,14.42,14.8,25872,0
2014-10-31,14.94,14.96,14.45,14.83,46650,0
2014-11-03,14.74,14.9,14.45,14.57,51425,0
2014-11-04,14.61,14.9,14.46,14.59,47902,0
2014-11-05,14.65,14.7,14.52,14.58,12149,0
2014-11-06,14.4,14.6,14.261,14.36,49829,0
2014-11-07,14.31,14.44,14.21,14.37,18129,0
2014-11-10,14.34,14.37,13.97,14.23,42683,0
2014-11-11,14.48,14.82,14.3,14.43,84783,0
2014-11-12,14.55,14.74,14.17,14.62,132255,0
2014-11-13,14.6,14.71,14.47,14.59,93515,0
2014-11-14,14.6,14.61,14.21,14.34,46248,0
2014-11-17,14.37,14.41,14.14,14.26,49154,0
2014-11-18,14.3,14.365,14.2,14.3,34251,0
2014-11-19,14.33,14.33,14.19,14.21,15555,0
2014-11-20,14.16,14.51,14.15,14.5,59050,0
2014-11-21,14.69,14.8,14.63,14.72,113172,0
2014-11-24,14.65,15,14.65,14.99,86597,0
2014-11-25,14.8,15.01,14.55,14.89,41962,0
2014-11-26,14.9,14.9,14.85,14.85,15295,0
2014-11-28,14.89,14.989,14.56,14.68,19569,0
2014-12-01,14.75,14.75,14.56,14.72,82473,0
2014-12-02,14.75,15.02,14.7,15.02,39328,0
2014-12-03,15.09,15.98,15.04,15.73,120789,0
2014-12-04,15.73,17.14,15.73,17.1,242124,0
2014-12-05,17.05,17.78,16.94,17.56,204358,0
2014-12-08,17.56,17.91,17.23,17.3,54009,0
2014-12-09,17.21,17.44,17.07,17.2,145604,0
2014-12-10,17.18,17.28,16.87,16.93,33104,0
2014-12-11,16.97,17.21,16.53,16.62,76657,0
2014-12-12,15.81,16.83,15.81,16.6,28993,0
2014-12-15,16.62,16.65,16.05,16.22,35714,0
2014-12-16,16.25,16.47,15.77,15.88,43300,0
2014-12-17,15.96,16.27,15.89,16.17,33158,0
2014-12-18,16.3,16.49,16.19,16.34,52750,0
2014-12-19,16.29,16.47,16.25,16.42,46499,0
2014-12-22,16.42,16.53,16.1,16.14,271636,0
2014-12-23,16.12,16.2,15.84,15.91,30927,0
2014-12-24,16.21,16.22,15.91,15.93,28866,0
2014-12-26,15.93,16.2,15.93,16.19,49114,0
2014-12-29,16.33,16.33,15.88,16,206993,0
2014-12-30,16.3,16.31,15.85,16.15,72589,0
2014-12-31,16.17,16.44,15.9,16.32,160237,0
2015-01-02,16.37,17.13,16.37,16.84,116920,0
2015-01-05,16.8,16.997,16.231,16.35,171446,0
2015-01-06,16.35,16.5,15.58,15.87,51532,0
2015-01-07,15.98,16.18,15.76,16.03,85182,0
2015-01-08,16.15,16.15,16.01,16.05,28239,0
2015-01-09,16.1,16.34,15.9,16.05,91268,0
2015-01-12,16,16.4,15.89,16.14,135864,0
2015-01-13,16.22,16.85,16.22,16.79,100295,0
2015-01-14,16.68,16.71,16.14,16.47,107921,0
2015-01-15,16.5,16.6,15.96,16.03,219119,0
2015-01-16,15.97,16.52,15.88,16.48,99392,0
2015-01-20,16.5,16.67,16.43,16.49,47432,0
2015-01-21,16.44,16.49,16.2,16.21,24256,0
2015-01-22,15.88,16.57,15.82,16.44,204914,0
2015-01-23,16.46,16.73,16.45,16.66,71357,0
2015-01-26,16.75,17.2,16.68,17.19,31050,0
2015-01-27,17.26,17.63,17.06,17.55,43554,0
2015-01-28,17.61,17.722,17.37,17.39,36718,0
2015-01-29,17.29,17.41,16.921,17.05,99916,0
2015-01-30,16.93,17.3,16.51,16.7,79914,0
2015-02-02,16.66,17.02,16.554,16.83,99628,0
2015-02-03,16.82,17.24,16.82,17.06,99417,0
2015-02-04,17.06,17.315,17.05,17.18,50407,0
2015-02-05,17.19,17.58,17.1,17.52,87484,0
2015-02-06,17.56,17.74,17.5,17.57,54326,0
2015-02-09,17.57,17.91,17.35,17.45,69764,0
2015-02-10,17.48,17.65,17.41,17.53,27031,0
2015-02-11,17.65,17.7,17.5,17.54,12476,0
2015-02-12,17.58,17.91,17.5,17.81,43636,0
2015-02-13,17.5,17.64,16.84,17.55,67617,0
2015-02-17,17.55,17.7,17.495,17.59,36466,0
2015-02-18,17.56,17.64,17.5,17.62,27790,0
2015-02-19,17.56,17.67,17.51,17.59,28551,0
2015-02-20,17.6,17.8,17.5,17.65,41280,0
2015-02-23,17.51,17.68,17.51,17.67,23872,0
2015-02-24,17.68,18.1,17.67,18.04,98708,0
2015-02-25,18.07,18.2,17.92,18.06,75961,0
2015-02-26,18.08,18.12,18.07,18.1,74652,0
2015-02-27,18.15,18.18,17.95,17.98,116009,0
2015-03-02,18,18.12,17.92,18.09,16900,0
2015-03-03,18.02,18.1,17.62,17.84,29000,0
2015-03-04,17.9,17.9,17.3,17.55,26200,0
2015-03-05,17.56,17.72,17.3,17.47,31100,0
2015-03-06,17.35,17.53,17.26,17.37,31000,0
2015-03-09,17.49,17.73,17.06,17.25,42300,0
2015-03-10,17.47,17.96,16.77,16.89,197300,0
2015-03-11,16.89,17.19,16.81,17.13,57200,0
2015-03-12,17.3,18.41,17.18,17.99,127000,0
2015-03-13,18.01,18.07,17.8,17.99,30500,0
2015-03-16,18.03,18.23,18,18.09,62400,0
2015-03-17,18.1,18.1,17.69,17.85,31800,0
2015-03-18,17.76,17.99,17.64,17.74,18900,0
2015-03-19,17.74,17.75,17.09,17.29,28900,0
2015-03-20,17.38,17.75,17.38,17.57,63000,0
2015-03-23,17.6,17.6,17.3,17.51,48900,0
2015-03-24,17.49,17.97,17.49,17.86,55800,0
2015-03-25,17.9,18.1,17.87,17.91,27300,0
2015-03-26,17.92,17.94,17.69,17.77,45500,0
2015-03-27,17.64,17.8,17.6,17.71,25200,0
2015-03-30,17.73,17.96,17.55,17.6,40500,0
2015-03-31,17.6,17.69,17.47,17.67,31200,0
2015-04-01,17.59,18,17.59,17.79,28700,0
2015-04-02,17.8,17.95,17.6,17.95,32100,0
2015-04-06,17.79,18.09,17.69,17.83,33700,0
2015-04-07,17.99,18.26,17.69,18.22,38049,0
2015-04-08,18.34,19.04,18.34,18.89,85200,0
2015-04-09,19.1,19.583,18.94,19.17,66901,0
2015-04-10,19.26,19.5,18.86,19.33,85800,0
2015-04-13,19.33,19.43,19.06,19.16,30000,0
2015-04-14,19.16,19.38,18.98,18.99,37900,0
2015-04-15,19.24,19.24,18.91,18.96,45346,0
2015-04-16,18.9,19,18.81,18.94,30654,0
2015-04-17,18.94,19,18.8,18.89,68700,0
2015-04-20,18.99,19.52,18.872,19.29,51997,0
2015-04-21,19.42,19.47,19.12,19.26,33612,0
2015-04-22,19.36,19.36,19.14,19.24,18422,0
2015-04-23,19.23,19.23,19.06,19.17,12100,0
2015-04-24,19.24,19.39,19.07,19.32,12700,0
2015-04-27,19.36,19.36,18.99,19.04,19700,0
2015-04-28,18.98,19.24,18.98,19.08,19400,0
2015-04-29,19.23,19.23,18.99,18.99,25000,0
2015-04-30,18.97,18.97,18.18,18.45,92800,0
2015-05-01,18.42,18.69,18.2,18.29,42200,0
2015-05-04,18.45,18.56,18.11,18.18,39100,0
2015-05-05,18.1,18.2,18,18.14,51300,0
2015-05-06,18.14,18.98,18.14,18.94,44891,0
2015-05-07,18.85,19.09,18.78,18.97,18492,0
2015-05-08,18.81,19.25,18.29,19.09,28400,0
2015-05-11,19.11,19.4,18.32,19.31,30700,0
2015-05-12,19.66,19.66,18.358,19.06,50021,0
2015-05-13,19.05,19.25,19.05,19.19,18300,0
2015-05-14,19.2,19.3,18.46,19.05,46000,0
2015-05-15,19.08,19.12,18.89,18.99,21167,0
2015-05-18,19,19.04,18.92,19,31091,0
2015-05-19,18.98,18.99,18.54,18.61,21600,0
2015-05-20,18.55,18.97,18.55,18.96,19400,0
2015-05-21,18.83,19.05,18.83,18.98,33300,0
2015-05-22,18.94,19.04,18.91,18.95,15600,0
2015-05-26,18.85,18.91,18.75,18.81,34821,0
2015-05-27,18.86,19.19,18.83,19.1,16700,0
2015-05-28,19.1,19.1,18.75,18.9,33963,0
2015-05-29,18.81,18.96,18.76,18.81,20400,0
2015-06-01,18.89,18.9,18.75,18.79,21918,0
2015-06-02,18.76,18.88,18.74,18.78,22859,0
2015-06-03,18.86,18.88,18.75,18.82,74900,0
2015-06-04,18.75,18.89,18.75,18.79,101600,0
2015-06-05,18.8,18.8,18.74,18.79,44900,0
2015-06-08,18.75,18.91,18.73,18.85,25900,0
2015-06-09,18.74,18.79,18.73,18.75,23400,0
2015-06-10,18.8,19.03,18.79,18.98,23750,0
2015-06-11,18.99,19,18.75,18.82,23017,0
2015-06-12,18.88,19.07,18.79,18.93,24400,0
2015-06-15,18.76,19,18.75,18.99,35700,0
2015-06-16,19,19.08,18.79,18.8,22800,0
2015-06-17,18.88,18.95,18.75,18.76,22500,0
2015-06-18,18.76,19.1,18.75,19.1,99600,0
2015-06-19,19.15,19.48,19.12,19.13,57900,0
2015-06-22,19.17,19.2,18.98,19.03,44300,0
2015-06-23,19.08,19.4,18.955,19.28,31655,0
2015-06-24,19.25,19.65,19.16,19.57,41300,0
2015-06-25,19.67,20.16,19.62,20.01,33800,0
2015-06-26,20.1,20.5,19.03,20.31,305300,0
2015-06-29,20.22,20.41,19.78,19.83,39800,0
2015-06-30,19.83,20.37,19.6,19.83,49145,0
2015-07-01,19.89,19.89,19.61,19.78,25600,0
2015-07-02,19.75,19.9,19.52,19.76,28100,0
2015-07-06,19.56,19.94,19.56,19.83,28200,0
2015-07-07,19.79,19.81,18.82,18.97,43500,0
2015-07-08,18.95,19.08,18.75,18.86,29200,0
2015-07-09,18.95,19.08,18.79,18.85,27300,0
2015-07-10,19,19.15,18.99,19.1,24800,0
2015-07-13,19.15,19.35,19,19.23,25800,0
2015-07-14,19.51,19.7,19.23,19.59,38207,0
2015-07-15,19.47,19.621,19.32,19.43,76593,0
2015-07-16,19.34,19.65,19.22,19.51,37200,0
2015-07-17,19.45,19.45,19.07,19.22,32600,0
2015-07-20,19.08,19.37,18.98,19.18,32900,0
2015-07-21,19.09,19.3,18.87,19,31000,0
2015-07-22,19,19.25,19,19.19,41200,0
2015-07-23,19.16,19.2,18.76,18.85,20700,0
2015-07-24,18.74,18.84,18.6,18.76,35900,0
2015-07-27,18.76,19.05,18.63,18.94,28100,0
2015-07-28,18.99,18.99,18.5,18.55,29700,0
2015-07-29,18.55,18.69,18.05,18.55,20400,0
2015-07-30,18.46,18.5,18.17,18.27,13600,0
2015-07-31,18.35,18.49,18.11,18.46,23900,0
2015-08-03,18.51,18.93,18.51,18.7,43293,0
2015-08-04,18.97,19.45,18.61,18.78,85300,0
2015-08-05,18.87,18.92,18.62,18.63,97800,0
2015-08-06,18.54,18.604,17.845,18.04,56103,0
2015-08-07,17.96,18,17.64,17.8,48900,0
2015-08-10,17.73,18.11,17.73,18.01,61500,0
2015-08-11,17.87,18.048,17.75,17.8,34180,0
2015-08-12,17.73,18,17.52,17.76,19700,0
2015-08-13,17.77,17.77,16.96,17.05,86100,0
2015-08-14,16.95,17.26,16.95,17,42300,0
2015-08-17,16.93,17.3,16.93,17.18,19300,0
2015-08-18,17.2,17.25,17.03,17.1,57600,0
2015-08-19,17.06,17.19,16.99,17.01,72300,0
2015-08-20,16.92,17.1,16.62,16.98,28100,0
2015-08-21,16.75,17,16.37,16.55,111700,0
2015-08-24,15.65,16.59,15.64,16.35,58631,0
2015-08-25,16.81,16.81,16.33,16.39,59000,0
2015-08-26,16.65,16.65,16.04,16.32,68700,0
2015-08-27,16.27,16.4,16.17,16.32,59200,0
2015-08-28,16.27,16.4,16.17,16.25,68700,0
2015-08-31,16.1,16.32,16.04,16.13,42100,0
2015-09-01,15.89,16.05,15.75,16,75000,0
2015-09-02,16.07,16.4,16.01,16.28,142500,0
2015-09-03,16.25,16.43,16.15,16.19,107000,0
2015-09-04,16.05,16.19,16.03,16.13,177100,0
2015-09-08,16.15,16.39,16.07,16.11,98100,0
2015-09-09,16.18,16.33,16.06,16.14,83200,0
2015-09-10,16.12,16.85,16.12,16.83,60200,0
2015-09-11,16.68,17.13,16.67,17.1,86900,0
2015-09-14,17.08,17.56,17.08,17.33,72200,0
2015-09-15,17.41,17.91,17.41,17.66,56100,0
2015-09-16,17.7,17.93,17.35,17.68,190100,0
2015-09-17,17.65,18.24,17.6,17.975,61313,0
2015-09-18,17.75,18.31,17.52,17.67,256000,0
2015-09-21,17.86,18.19,17.71,17.78,25400,0
2015-09-22,17.71,18.06,17.55,17.75,58300,0
2015-09-23,17.85,17.95,17.74,17.9,45800,0
2015-09-24,17.8,18.23,17.8,18.03,57186,0
2015-09-25,18.15,18.19,17.51,17.6,68900,0
2015-09-28,17.44,17.69,17.34,17.57,54237,0
2015-09-29,17.53,18.02,17.52,18.01,67800,0
2015-09-30,18.09,18.55,18.03,18.5,204300,0
2015-10-01,18.57,18.81,18.23,18.65,55600,0
2015-10-02,18.5,19.25,18.3,18.73,50400,0
2015-10-05,18.88,19.3,18.805,18.93,48193,0
2015-10-06,18.94,18.94,18.41,18.75,46000,0
2015-10-07,18.79,19.05,18.73,18.9,106000,0
2015-10-08,18.91,19.28,18.87,19.1,65400,0
2015-10-09,19.27,19.43,19.01,19.42,118100,0
2015-10-12,19.5,19.7,19.45,19.5,83640,0
2015-10-13,19.35,19.55,18.8,18.93,83500,0
2015-10-14,18.85,18.95,18.26,18.36,145900,0
2015-10-15,18.26,18.62,18.21,18.61,92800,0
2015-10-16,18.56,18.84,18.44,18.69,81500,0
2015-10-19,18.54,18.73,17.88,18.22,63700,0
2015-10-20,18.15,18.97,17.92,18.81,81947,0
2015-10-21,18.85,18.91,18.47,18.49,33600,0
2015-10-22,18.54,18.83,18.47,18.73,21500,0
2015-10-23,18.84,19.02,18.49,18.56,73100,0
2015-10-26,18.48,18.64,18.2,18.59,56000,0
2015-10-27,18.52,18.9,18.4,18.68,83400,0
2015-10-28,18.67,19.5,18.66,19.42,127000,0
2015-10-29,19.42,19.48,18.93,19.3,49100,0
2015-10-30,19.28,19.35,18.93,19.02,84600,0
2015-11-02,18.91,19.35,18.89,19.32,41206,0
2015-11-03,19.24,19.35,19.16,19.25,47000,0
2015-11-04,19.2,19.33,19.1,19.2,45022,0
2015-11-05,19.18,19.34,19,19.03,41200,0
2015-11-06,19,19.28,18.9,18.98,159000,0
2015-11-09,18.96,19.05,18.62,18.76,46560,0
2015-11-10,18.67,18.67,18.11,18.31,84000,0
2015-11-11,18.25,19.5,18.13,18.79,152200,0
2015-11-12,18.62,18.86,18.27,18.36,41000,0
2015-11-13,18.23,18.89,18.2,18.6,37300,0
2015-11-16,18.63,19.06,18.4,18.91,30900,0
2015-11-17,18.88,19.14,18.84,19.08,48100,0
2015-11-18,19.13,19.6,19.07,19.36,90300,0
2015-11-19,19.44,19.76,19.3,19.39,61400,0
2015-11-20,19.5,19.5,19.22,19.43,35900,0
2015-11-23,19.41,19.98,19.41,19.82,81600,0
2015-11-24,19.84,20.07,19.74,20.02,40500,0
2015-11-25,20.04,20.45,20.04,20.36,37900,0
2015-11-27,20.53,20.67,20.45,20.6,44700,0
2015-11-30,20.72,21.11,20.69,20.97,93800,0
2015-12-01,20.98,21.13,20.38,20.71,51093,0
2015-12-02,20.76,21.09,19.92,20.79,55622,0
2015-12-03,20.79,20.98,20.3,20.36,28061,0
2015-12-04,20.37,20.58,19.87,20.48,46800,0
2015-12-07,20.4,20.75,19.95,20.06,50100,0
2015-12-08,19.92,20.06,19.663,19.91,22952,0
2015-12-09,19.91,20.07,19.6,19.99,40500,0
2015-12-10,19.98,20.05,19.77,19.85,37300,0
2015-12-11,19.57,19.72,19.33,19.38,53000,0
2015-12-14,19.47,19.49,18.78,19.25,40775,0
2015-12-15,19.25,19.62,19.25,19.33,13100,0
2015-12-16,19.4,19.58,19.01,19.46,31600,0
2015-12-17,19.49,19.68,19.16,19.16,23400,0
2015-12-18,19.05,19.37,18.7,18.96,101900,0
2015-12-21,19.06,19.45,18.8,19.43,32400,0
2015-12-22,19.52,20.06,19.24,20.04,33186,0
2015-12-23,19.91,20.52,19.91,20.49,55100,0
2015-12-24,20.43,20.43,19.92,20.02,16324,0
2015-12-28,20.02,20.556,19.59,20.01,28426,0
2015-12-29,20.07,20.31,19.58,20.02,50194,0
2015-12-30,19.98,20.01,19.63,19.85,20347,0
2015-12-31,19.82,20.1,19.72,19.9,48720,0
2016-01-04,19.26,19.52,18.81,19.13,50836,0
2016-01-05,19.29,19.29,18.96,19.21,19338,0
2016-01-06,19.02,19.2,18.98,19.09,53414,0
2016-01-07,18.85,19.12,18.85,18.93,90067,0
2016-01-08,19.03,19.03,17.91,17.91,70096,0
2016-01-11,17.9,18.11,17.57,18.07,98920,0
2016-01-12,18.17,18.18,17.62,17.86,58256,0
2016-01-13,17.96,18.065,17.47,17.55,97839,0
2016-01-14,17.58,17.83,17.5002,17.76,68360,0
2016-01-15,17.34,17.75,16.93,17.32,63273,0
2016-01-19,17.5,17.5,16.69,17,68300,0
2016-01-20,16.85,17.24,16.47,17.05,42451,0
2016-01-21,17.07,17.26,16.88,17,24810,0
2016-01-22,17.12,17.53,17.07,17.46,23731,0
2016-01-25,17.36,17.97,17.25,17.31,29361,0
2016-01-26,17.35,17.61,17.2,17.59,60170,0
2016-01-27,17.47,17.49,17.2,17.25,56554,0
2016-01-28,17.39,17.39,16.96,17.17,48016,0
2016-01-29,17.2,17.51,17.2,17.4,44261,0
2016-02-01,17.25,17.55,17.16,17.47,25043,0
2016-02-02,17.26,17.48,17.06,17.43,26285,0
2016-02-03,17.58,17.58,16.92,17.33,28652,0
2016-02-04,17.36,17.4316,17,17.1,45854,0
2016-02-05,17.15,17.67,16.88,17.3,109338,0
2016-02-08,17.23,17.23,16.8221,17.12,36607,0
2016-02-09,17.21,17.49,16.93,17.01,20418,0
2016-02-10,17.08,17.3,16.89,17.04,20088,0
2016-02-11,16.78,17.1,16.78,16.88,60014,0
2016-02-12,17.03,17.3,16.81,17.22,24650,0
2016-02-16,17.3,17.51,16.89,17.29,12031,0
2016-02-17,17.28,17.4128,16.87,16.96,37082,0
2016-02-18,16.91,17.075,16.51,16.7,68516,0
2016-02-19,16.69,17.19,16.56,17.03,36269,0
2016-02-22,17.26,17.63,17.25,17.31,12791,0
2016-02-23,17.31,17.55,17.01,17.01,19456,0
2016-02-24,17.18,17.34,16.75,17.32,8209,0
2016-02-25,17.28,17.6,16.96,17.56,21167,0
2016-02-26,17.62,17.95,17.62,17.9,13923,0
2016-02-29,17.99,18.04,17.8,17.97,25546,0
2016-03-01,18.04,18.47,18,18.4,25112,0
2016-03-02,18.39,18.43,18.05,18.22,14932,0
2016-03-03,18.25,18.55,17.98,18.35,31684,0
2016-03-04,18.29,18.36,17.9,18.32,31299,0
2016-03-07,18.34,18.41,18.04,18.12,20243,0
2016-03-08,17.8,17.8,17.13,17.29,145701,0
2016-03-09,17.25,18.16,16.5501,17.66,41083,0
2016-03-10,17.69,17.95,16.72,17.47,65491,0
2016-03-11,17.7,17.7,17.13,17.54,58478,0
2016-03-14,17.57,17.6,17.14,17.24,28937,0
2016-03-15,17.2,17.2,16.86,17.01,55873,0
2016-03-16,16.9,17.51,16.89,17.26,28005,0
2016-03-17,17.2,18.17,17.2,18.13,66849,0
2016-03-18,18.22,18.22,17.69,18.11,52761,0
2016-03-21,18.04,18.1,17.72,17.77,35930,0
2016-03-22,17.63,17.83,17.58,17.6,13712,0
2016-03-23,17.59,17.75,16.91,17.31,64835,0
2016-03-24,17.34,17.7472,17.254,17.63,31163,0
2016-03-28,17.53,17.625,17.12,17.31,28107,0
2016-03-29,17.2,17.88,17.12,17.79,28568,0
2016-03-30,17.79,18.07,17.76,18.02,41017,0
2016-03-31,17.95,18.2,17.8,18.14,65287,0
2016-04-01,18.07,18.27,18.07,18.25,16830,0
2016-04-04,18.25,18.4,18.15,18.31,17943,0
2016-04-05,18.28,18.28,17.95,17.98,45418,0
2016-04-06,18.04,18.25,17.37,17.47,24023,0
2016-04-07,17.24,17.345,16.8901,17.04,21819,0
2016-04-08,17.17,17.53,16.93,17.29,16798,0
2016-04-11,17.29,17.57,17.21,17.44,20940,0
2016-04-12,17.4,17.83,17.24,17.59,13910,0
2016-04-13,17.68,18.15,17.13,18.11,19566,0
2016-04-14,18.11,18.138,17.79,17.88,10427,0
2016-04-15,17.81,18.03,17.79,17.82,10052,0
2016-04-18,17.71,18.15,17.71,18.15,13849,0
2016-04-19,17.88,18.55,17.88,18.11,11655,0
2016-04-20,18.21,18.67,17.63,18.39,16621,0
2016-04-21,18.05,18.51,17.86,18.39,50836,0
2016-04-22,18.33,18.65,17.525,17.94,44923,0
2016-04-25,17.87,18.1,17.82,18.09,15749,0
2016-04-26,17.93,18.05,17.81,17.99,33451,0
2016-04-27,17.82,18.0501,17.63,17.66,45447,0
2016-04-28,17.31,17.88,17.31,17.6,21166,0
2016-04-29,17.56,17.67,17.51,17.57,16205,0
2016-05-02,17.58,17.75,17.376,17.66,23734,0
2016-05-03,17.5,17.745,17.45,17.68,9503,0
2016-05-04,17.56,17.92,17.41,17.8,16760,0
2016-05-05,17.89,18.1,17.68,17.9,14193,0
2016-05-06,17.87,18.08,17.77,17.91,8502,0
2016-05-09,17.31,17.6,17.01,17.19,108898,0
2016-05-10,16.71,18,16.71,17.97,191930,0
2016-05-11,17.91,18.48,17.75,18.32,50863,0
2016-05-12,18.19,18.31,17.93,18.14,30649,0
2016-05-13,18.11,18.22,18.02,18.13,20891,0
2016-05-16,18.18,18.29,18,18,31340,0
2016-05-17,17.92,18.08,17.68,17.93,44037,0
2016-05-18,17.79,17.965,17.32,17.54,19626,0
2016-05-19,17.62,17.62,16.995,17.3,18151,0
2016-05-20,17.39,17.64,17.35,17.51,11890,0
2016-05-23,17.45,17.7297,17.05,17.14,22332,0
2016-05-24,17.17,17.73,16.61,17.56,38943,0
2016-05-25,17.59,17.82,17.47,17.51,28443,0
2016-05-26,17.58,17.7,17.28,17.47,34616,0
2016-05-27,17.4701,17.64,17.44,17.63,27931,0
2016-05-31,17.63,18.06,17.46,18,39672,0
2016-06-01,17.8,18.06,17.8,18.05,27495,0
2016-06-02,18.03,18.06,17.93,18.04,16592,0
2016-06-03,18.09,18.09,17.66,17.71,14654,0
2016-06-06,17.66,17.93,17.59,17.77,11900,0
2016-06-07,17.71,17.95,17.71,17.75,6905,0
2016-06-08,17.59,17.91,17.59,17.8,6174,0
2016-06-09,17.67,17.72,17.45,17.63,54630,0
2016-06-10,17.41,17.9,17.41,17.65,19646,0
2016-06-13,17.65,17.87,17.39,17.47,19398,0
2016-06-14,17.41,17.64,17.41,17.5,12884,0
2016-06-15,17.6,17.7,17.5,17.51,15810,0
2016-06-16,17.52,17.63,17.4011,17.46,41315,0
2016-06-17,17.52,17.52,17,17,43878,0
2016-06-20,17.19,17.52,16.765,17.09,24834,0
2016-06-21,17.04,17.18,16.98,17.06,18889,0
2016-06-22,17.16,17.16,16.78,16.92,24866,0
2016-06-23,17.1,17.33,17.05,17.22,35849,0
2016-06-24,16.58,17.04,16.58,16.77,47420,0
2016-06-27,16.61,17.25,16.61,16.67,33343,0
2016-06-28,16.83,17.18,16.65,16.77,31372,0
2016-06-29,16.81,16.81,16.51,16.79,38910,0
2016-06-30,16.78,17.62,16.65,17.22,37206,0
2016-07-01,17.34,17.66,16.93,17.23,19546,0
2016-07-05,17.25,17.32,16.88,16.88,13040,0
2016-07-06,16.93,17.33,16.93,17.04,15044,0
2016-07-07,17.15,17.15,16.91,16.92,2620,0
2016-07-08,17.4499,17.4499,17.07,17.3,11445,0
2016-07-11,17.064,17.59,16.94,17.01,21109,0
2016-07-12,17.04,17.42,17.02,17.2,15236,0
2016-07-13,17.17,17.42,17.15,17.33,8172,0
2016-07-14,17.43,17.46,17.18,17.22,11299,0
2016-07-15,17.33,17.33,17.09,17.1801,31058,0
2016-07-18,17.21,17.48,17.2017,17.25,21230,0
2016-07-19,17.34,17.39,17.09,17.2,15653,0
2016-07-20,17.22,17.37,17.15,17.22,50480,0
2016-07-21,17.17,17.22,17,17.1,31174,0
2016-07-22,17.06,17.35,16.976,17.25,28297,0
2016-07-25,17.42,17.42,16.98,16.99,44432,0
2016-07-26,17.02,17.1,16.875,16.94,26179,0
2016-07-27,17.06,17.13,16.61,17.09,72209,0
2016-07-28,16.98,17.43,16.98,17.18,88746,0
2016-07-29,17.18,17.38,17.14,17.21,24322,0
2016-08-01,17.3,17.45,17.06,17.22,53550,0
2016-08-02,17.11,17.26,16.16,16.32,162954,0
2016-08-03,16.7986,16.89,15.2,15.54,225469,0
2016-08-04,15.35,16.39,15.34,15.81,81744,0
2016-08-05,15.84,16.14,15.6808,16.12,67951,0
2016-08-08,16.16,16.77,15.97,16.75,68225,0
2016-08-09,16.8,17.14,16.8,17.02,113677,0
2016-08-10,17.01,17.02,16.771,16.9,31142,0
2016-08-11,16.93,16.95,16.64,16.8,18115,0
2016-08-12,16.78,16.8,16.52,16.58,20168,0
2016-08-15,16.58,16.69,16.49,16.58,39506,0
2016-08-16,16.48,16.67,16.39,16.49,32983,0
2016-08-17,16.56,16.5699,16.26,16.32,69595,0
2016-08-18,16.37,16.51,16.176,16.35,61121,0
2016-08-19,16.39,16.4899,16.34,16.44,63808,0
2016-08-22,16.35,16.59,16.35,16.55,72632,0
2016-08-23,16.57,17.02,16.57,16.76,46834,0
2016-08-24,16.74,16.85,16.7,16.78,17854,0
2016-08-25,16.7,16.85,16.67,16.73,16730,0
2016-08-26,16.8,16.87,16.75,16.82,13280,0
2016-08-29,16.92,17.01,16.7601,16.99,14574,0
2016-08-30,16.99,17.11,16.99,17,10842,0
2016-08-31,17.09,17.59,17.065,17.53,44427,0
2016-09-01,17.51,17.72,17.24,17.69,36518,0
2016-09-02,17.65,17.69,17.26,17.32,30451,0
2016-09-06,17.38,17.46,17.2,17.44,30620,0
2016-09-07,17.3,17.68,17.23,17.53,26649,0
2016-09-08,17.49,17.6899,17.4,17.53,17095,0
2016-09-09,17.16,17.49,17.16,17.3,45500,0
2016-09-12,17.19,17.4,17.15,17.38,16790,0
2016-09-13,17.03,17.5,17.03,17.45,33899,0
2016-09-14,17.38,17.4034,17.14,17.15,16163,0
2016-09-15,17.37,17.37,16.97,17.06,18496,0
2016-09-16,17.14,17.14,16.4,16.61,69064,0
2016-09-19,16.71,17.0091,16.31,16.63,35817,0
2016-09-20,16.71,17.03,16.56,16.79,23979,0
2016-09-21,16.89,17.05,16.48,16.61,31433,0
2016-09-22,16.75,16.77,16.56,16.76,19791,0
2016-09-23,16.75,16.78,16.24,16.6,46938,0
2016-09-26,16.65,16.73,16.09,16.23,24729,0
2016-09-27,16.4,16.46,16.2301,16.38,13511,0
2016-09-28,16.39,16.48,15.9,16.06,148367,0
2016-09-29,16.05,16.23,15.85,15.94,126538,0
2016-09-30,15.87,16,15.64,15.76,109687,0
2016-10-03,15.77,15.77,15.4001,15.74,44315,0
2016-10-04,15.71,16.35,15.565,16.27,52555,0
2016-10-05,16.15,16.38,16.1,16.18,31791,0
2016-10-06,16.04,16.11,15.71,16.07,21496,0
2016-10-07,16.12,16.26,16.03,16.08,27525,0
2016-10-10,16.08,16.235,15.99,16,14261,0
2016-10-11,15.85,16.27,15.841,16.23,31596,0
2016-10-12,16.39,16.8886,16.37,16.8,121536,0
2016-10-13,16.73,17.08,16.73,16.96,23368,0
2016-10-14,16.96,17.47,16.82,17.31,34798,0
2016-10-17,17.4,17.4254,17.15,17.25,26630,0
2016-10-18,17.25,17.5,15.8,17,26785,0
2016-10-19,16.75,17.2,16.75,17.1,20653,0
2016-10-20,16.75,17.05,16.75,17,100957,0
2016-10-21,16.95,17.15,16.95,17.05,17606,0
2016-10-24,17.15,17.2,16.705,17.1,52836,0
2016-10-25,17.05,17.1,17,17.05,14787,0
2016-10-26,17.05,17.1,17,17.05,21050,0
2016-10-27,17.195,17.195,17,17.05,18450,0
2016-10-28,17.1,17.15,17.05,17.05,177133,0
2016-10-31,17.1,17.25,17,17.15,114809,0
2016-11-01,16.15,16.25,15.15,15.85,420825,0
2016-11-02,15.8,15.936,15.3,15.7,80109,0
2016-11-03,15.65,15.7,15.2,15.3,52837,0
2016-11-04,15.3,15.6,15.25,15.35,48081,0
2016-11-07,15.55,15.8,15.3,15.75,53709,0
2016-11-08,15.75,16.15,15.75,16.1,48980,0
2016-11-09,16.15,16.95,15.85,16.9,80564,0
2016-11-10,16.95,17.35,16.75,17.1,101153,0
2016-11-11,17.1,17.6,16.65,17.45,56902,0
2016-11-14,17.55,17.8,17.2,17.75,105139,0
2016-11-15,17.6,17.65,17.35,17.45,47274,0
2016-11-16,17.35,17.65,17.35,17.5,50301,0
2016-11-17,17.65,17.65,17.45,17.55,76530,0
2016-11-18,17.65,17.65,17.45,17.5,136491,0
2016-11-21,17.5,17.6,17.4,17.5,150489,0
2016-11-22,17.6,17.6,17.4,17.55,38381,0
2016-11-23,17.5,17.55,17,17.15,39470,0
2016-11-25,17.25,17.3,17.05,17.25,8812,0
2016-11-28,17.25,17.25,16.75,16.9,20881,0
2016-11-29,17,17.25,17,17.05,8202,0
2016-11-30,17.15,17.15,16.8,16.9,17797,0
2016-12-01,16.85,17.2,16.65,17.1,40991,0
2016-12-02,16.95,17.15,16.8,16.9,17706,0
2016-12-05,16.9,17.15,16.8,17.05,22916,0
2016-12-06,16.95,17.35,16.8,17.35,32997,0
2016-12-07,17.3,17.55,17.2221,17.4,29577,0
2016-12-08,17.35,17.9,17.2,17.9,31530,0
2016-12-09,17.7,18.05,17.6,17.9,42922,0
2016-12-12,17.95,18.05,17.75,17.8,40407,0
2016-12-13,16.9,17.1,16.7,16.8,123467,0
2016-12-14,16.65,16.8,16.4,16.45,55996,0
2016-12-15,16.6,16.8,16.4,16.6,59077,0
2016-12-16,16.65,16.9,16.45,16.9,199015,0
2016-12-19,16.95,17.15,16.85,17,84715,0
2016-12-20,17.1,17.9,16.9,17.75,84260,0
2016-12-21,17.7,17.95,17.65,17.9,36828,0
2016-12-22,17.85,18.25,17.65,18.05,44372,0
2016-12-23,18,18.1,17.8,17.95,33641,0
2016-12-27,17.995,18,17.75,17.95,20290,0
2016-12-28,18.05,18.15,17.8,17.95,28782,0
2016-12-29,18,18.25,17.8,17.95,23282,0
2016-12-30,17.95,18.1,17.8,18.05,31788,0
2017-01-03,18.4,18.4,17.75,17.8,51913,0
2017-01-04,17.9,17.95,17.45,17.55,84419,0
2017-01-05,17.4,17.6,17.15,17.25,68413,0
2017-01-06,17.35,17.35,17,17.2,37980,0
2017-01-09,17.1,17.1,16.85,16.9,24563,0
2017-01-10,16.9,17.0945,16.8,17,14697,0
2017-01-11,16.95,16.95,16.8,16.9,14384,0
2017-01-12,16.8615,17,16.75,16.95,60171,0
2017-01-13,17,17.25,16.9324,17.05,11093,0
2017-01-17,17.05,17.05,16.85,17,43844,0
2017-01-18,17.05,17.05,16.85,17,24967,0
2017-01-19,16.95,17.15,16.85,17,42329,0
2017-01-20,17.1,17.2,16.85,17,23019,0
2017-01-23,17.05,17.0565,16.9,17,23730,0
2017-01-24,17,17.1,16.95,17.05,34533,0
2017-01-25,17.15,17.15,16.95,17.05,26983,0
2017-01-26,17.1,17.1,16.95,17.05,23631,0
2017-01-27,17.15,17.15,16.9,17.05,25465,0
2017-01-30,16.95,17.1,16.9,17,31321,0
2017-01-31,17.05,17.1,16.95,17,34636,0
2017-02-01,17.1,17.15,16.8,16.8,16488,0
2017-02-02,16.65,17.1,16.65,16.95,24250,0
2017-02-03,17.05,17.4,16.95,17.25,126194,0
2017-02-06,17.25,17.45,16.85,16.9,128499,0
2017-02-07,16.95,17.1,16.65,16.7,14770,0
2017-02-08,16.85,17.15,16.6,17,57065,0
2017-02-09,17,17.35,16.85,17.15,20155,0
2017-02-10,17.3,17.3,16.9,17.05,9501,0
2017-02-13,17.1,17.45,16.85,17.25,58530,0
2017-02-14,17,17.25,17,17.15,9751,0
2017-02-15,17.15,17.25,16.9,17.05,14870,0
2017-02-16,16.95,17.09,16.9,17,9761,0
2017-02-17,17.05,17.05,16.75,16.9,22330,0
2017-02-21,16.85,16.95,16.75,16.85,9801,0
2017-02-22,16.85,17,16.5,16.75,29133,0
2017-02-23,14.75,14.75,13.7,14.15,250083,0
2017-02-24,13.8,14.1212,13.5,13.55,159022,0
2017-02-27,13.55,13.6,13.5,13.6,82303,0
2017-02-28,13.55,13.6,13.5,13.5,37864,0
2017-03-01,13.6,14.15,13.5,13.75,85513,0
2017-03-02,13.75,13.75,13.5,13.5,49765,0
2017-03-03,13.55,13.7,13.2,13.25,72011,0
2017-03-06,13.25,13.25,13.1,13.2,135102,0
2017-03-07,13.2,13.2,12.77,13.1,87320,0
2017-03-08,13.15,13.15,12.9,13,87792,0
2017-03-09,13,13.15,13,13,214728,0
2017-03-10,13.1,13.1,12.7,12.85,92006,0
2017-03-13,13.05,13.675,12.85,13.55,148094,0
2017-03-14,13.2,13.3398,12.15,13.05,153205,0
2017-03-15,13.05,13.05,12.85,13,155007,0
2017-03-16,13,13,12.6,12.75,94114,0
2017-03-17,12.65,13.095,12.45,13,107404,0
2017-03-20,12.9,13.15,12.694,13,64515,0
2017-03-21,13.2,13.45,12.95,13,106990,0
2017-03-22,13.05,13.4,13,13.35,61562,0
2017-03-23,13.2,13.7,13.15,13.4,137113,0
2017-03-24,13.45,13.795,13.15,13.45,42566,0
2017-03-27,13.2,13.4,13.15,13.4,58110,0
2017-03-28,13.3,13.55,13.3,13.5,33589,0
2017-03-29,13.45,13.6,13.45,13.5,70915,0
2017-03-30,13.55,13.6,13.35,13.45,35704,0
2017-03-31,13.45,13.8,13.35,13.65,54933,0
2017-04-03,13.65,13.65,13.3,13.45,52354,0
2017-04-04,13.45,13.55,13.2,13.3,49103,0
2017-04-05,13.35,13.475,13.05,13.05,141140,0
2017-04-06,13.1,13.35,13.018,13.2,71890,0
2017-04-07,13.15,13.45,12.85,12.95,188689,0
2017-04-10,13.05,13.05,12.85,12.9,75247,0
2017-04-11,12.85,12.9,12.7,12.75,44059,0
2017-04-12,12.7,12.8,12.55,12.75,128030,0
2017-04-13,12.7,12.8,12.5,12.75,29312,0
2017-04-17,12.9,12.9,12.5,12.6,48973,0
2017-04-18,12.6,12.6,12.25,12.55,37659,0
2017-04-19,12.6,12.85,12.45,12.6,69234,0
2017-04-20,12.6,12.725,12.5,12.55,18436,0
2017-04-21,12.45,12.65,12.45,12.55,30138,0
2017-04-24,12.65,12.75,12.45,12.5,97109,0
2017-04-25,12.6,12.8,12.3,12.65,40315,0
2017-04-26,12.6,13.25,12.6,13.05,68776,0
2017-04-27,13.05,13.1,12.9,12.9,29375,0
2017-04-28,12.9,13.05,12.8,12.95,38226,0
2017-05-01,12.7,13.25,12.65,13.2,36766,0
2017-05-02,13.15,13.3,12.85,12.85,19855,0
2017-05-03,12.8,13,12.7,12.95,24825,0
2017-05-04,12.95,13.1,12.9,13.05,17258,0
2017-05-05,13.05,13.05,12.65,12.65,12356,0
2017-05-08,12.7,12.9,12.7,12.85,75916,0
2017-05-09,14.2,15.2,14.1,14.95,136333,0
2017-05-10,15.2,15.4,14.91,15.05,58132,0
2017-05-11,15.05,15.65,14.95,15,74807,0
2017-05-12,15.1,15.1,14.3,14.35,99121,0
2017-05-15,14.4,14.8,14.4,14.6,48158,0
2017-05-16,14.65,15,14.35,14.7,89807,0
2017-05-17,14.6,14.8,14.4,14.4,48230,0
2017-05-18,14.45,14.65,14.4,14.5,55159,0
2017-05-19,14.45,14.75,14.45,14.65,65091,0
2017-05-22,14.7,15,14.6,14.95,48950,0
2017-05-23,14.65,15,14.45,14.8,28939,0
2017-05-24,15,15.0503,14.8,14.95,53768,0
2017-05-25,14.95,15,14.33,15,47942,0
2017-05-26,14.75,15.2,14.75,14.95,43186,0
2017-05-30,14.9,15,14.8,14.95,42270,0
2017-05-31,14.995,15.05,14.9,15,18396,0
2017-06-01,15,15.15,14.55,15,33445,0
2017-06-02,15.05,15.15,14.65,14.8,47865,0
2017-06-05,15,15,14.4,14.45,24835,0
2017-06-06,14.4,14.5,13.9,14.4,31796,0
2017-06-07,14.45,14.65,14.35,14.55,10797,0
2017-06-08,14.5,14.95,14.5,14.9,33028,0
2017-06-09,14.8,15.25,14.8,15.15,103199,0
2017-06-12,15.2,15.4,14.8,14.9,78034,0
2017-06-13,15.1,15.25,14.75,14.95,149733,0
2017-06-14,14.95,15.45,14.85,15.35,140760,0
2017-06-15,15.2,15.55,15.2,15.45,38509,0
2017-06-16,15.3,15.7,15.25,15.65,50155,0
2017-06-19,15.65,15.65,15.25,15.3,138563,0
2017-06-20,15.25,15.25,14.925,14.95,21356,0
2017-06-21,14.95,15.1,14.85,14.95,19780,0
2017-06-22,14.95,15.55,14.7,15.05,81209,0
2017-06-23,15.05,15.55,14.75,15.2,102801,0
2017-06-26,15.15,15.55,14.9,14.95,35892,0
2017-06-27,15.15,15.2,14.9,15,38791,0
2017-06-28,15.05,15.2,15,15.1,40614,0
2017-06-29,15.2,15.25,15.05,15.15,21734,0
2017-06-30,15.1,15.1,14.8,14.9,21464,0
2017-07-03,14.9,15.05,14.65,14.7,15596,0
2017-07-05,14.7,14.7,14.2,14.3,26815,0
2017-07-06,14.25,14.25,13.9,14,31602,0
2017-07-07,14.2,14.5,14.2,14.35,15304,0
2017-07-10,14.25,14.45,14,14.05,19130,0
2017-07-11,14.05,14.55,13.85,14.1,54395,0
2017-07-12,13.95,14.4,13.95,14.1,15903,0
2017-07-13,14.05,14.2,13.95,13.95,18514,0
2017-07-14,14,14.4,13.95,14.3,24199,0
2017-07-17,14.25,14.95,14.25,14.7,42103,0
2017-07-18,14.6,14.95,14.6,14.9,15166,0
2017-07-19,14.9,15.35,14.65,15.05,28564,0
2017-07-20,15.1,15.1,14.75,14.85,26182,0
2017-07-21,14.95,15,14.8,14.8,30841,0
2017-07-24,14.75,15,14.75,14.9,20246,0
2017-07-25,14.95,15.4,14.9,15.2,29396,0
2017-07-26,15.25,15.25,15,15.15,16432,0
2017-07-27,15.15,15.55,15.15,15.3,31715,0
2017-07-28,15.3,15.45,15.25,15.4,35752,0
2017-07-31,15.45,15.6,15.2,15.45,13624,0
2017-08-01,15.35,15.55,15.25,15.45,15142,0
2017-08-02,15.3,15.45,15.2,15.3,17535,0
2017-08-03,15.45,15.45,15.2,15.25,9193,0
2017-08-04,15.35,15.45,15.05,15.35,15021,0
2017-08-07,15.3,15.5,15.25,15.4,11231,0
2017-08-08,15.6,16.85,15.55,16.4,76407,0
2017-08-09,16.3,16.65,16.15,16.6,24346,0
2017-08-10,16.55,16.75,16.4,16.5,25161,0
2017-08-11,16.55,16.65,16,16.3,22332,0
2017-08-14,16.35,16.5,16.35,16.45,25572,0
2017-08-15,16.495,16.65,16.4,16.55,56780,0
2017-08-16,16.65,17.1,16.2,16.3,22430,0
2017-08-17,16.4,16.4,16.05,16.15,30225,0
2017-08-18,16,16.2,16,16,26082,0
2017-08-21,16,16.15,16,16,18743,0
2017-08-22,16,16.65,16,16.2,74562,0
2017-08-23,16.1,16.5,16.1,16.35,17418,0
2017-08-24,16.35,16.9,16.35,16.5,38327,0
2017-08-25,16.5,16.75,16.3253,16.65,20607,0
2017-08-28,16.45,16.9,16.45,16.8,61409,0
2017-08-29,16.8,16.95,16.45,16.5,9471,0
2017-08-30,16.45,16.6,16.25,16.5,13210,0
2017-08-31,16.55,17,16.5,16.85,19031,0
2017-09-01,17,17.1,16.65,16.75,25558,0
2017-09-05,16.8,16.85,16.45,16.7,52646,0
2017-09-06,16.65,17.05,16.45,17,73121,0
2017-09-07,17.05,17.1,16.45,16.9,43130,0
2017-09-08,16.85,17.35,16.85,17.05,30015,0
2017-09-11,17.3,17.5105,17,17.15,29858,0
2017-09-12,17.25,17.25,16.95,16.95,25269,0
2017-09-13,16.95,17.4,16.95,17.35,22495,0
2017-09-14,17.25,17.6,17.05,17.3,19241,0
2017-09-15,17.35,17.5,17.25,17.35,49065,0
2017-09-18,17.3,17.8,17.3,17.6,53014,0
2017-09-19,17.7,18.6,17.555,18,59664,0
2017-09-20,18,18,17.85,17.9,22987,0
2017-09-21,17.85,18.65,17.8,18.2,18198,0
2017-09-22,18.05,18.45,17.65,18.3,14120,0
2017-09-25,18.15,18.85,18.15,18.65,16248,0
2017-09-26,18.7,19,18.65,19,18205,0
2017-09-27,18.95,19.15,18.85,18.95,33469,0
2017-09-28,19,19.05,18.85,19,15470,0
2017-09-29,18.95,19,18.7,18.9,18053,0
2017-10-02,18.9,19.4,18.8,19.2,22050,0
2017-10-03,19.2,19.3,18.65,18.8,29040,0
2017-10-04,18.95,19.4,18.9,19,11537,0
2017-10-05,19.1,19.5,19.05,19.45,13168,0
2017-10-06,19.5,20.05,18.7,19.85,26010,0
2017-10-09,19.7,19.7,18.105,19.6,23382,0
2017-10-10,19.5,19.9,19.46,19.9,18821,0
2017-10-11,19.95,20.35,19.85,19.9,30513,0
2017-10-12,19.9,19.9,19.05,19.15,19260,0
2017-10-13,19.3,19.55,18.65,19.05,20422,0
2017-10-16,19.15,19.45,18.3,19.45,32247,0
2017-10-17,19.4,19.5,19.05,19.1,43966,0
2017-10-18,19.15,19.55,18.85,19.4,25744,0
2017-10-19,19.45,19.95,19.45,19.7,16221,0
2017-10-20,19.95,20.25,19.6,20,34977,0
2017-10-23,20.05,20.2,19.9,20,48968,0
2017-10-24,19.95,20.3,19.65,19.85,48265,0
2017-10-25,19.85,20.15,19.65,20.05,19647,0
2017-10-26,20.15,20.6,19.8,19.95,44512,0
2017-10-27,20,20.3,19.6,20.15,26527,0
2017-10-30,20.1,20.15,19.55,19.7,14837,0
2017-10-31,19.6,19.9,19.6,19.75,26504,0
2017-11-01,19.9,19.95,19.6,19.9,13288,0
2017-11-02,19.75,20.15,19.75,20.05,22854,0
2017-11-03,20,20.1,19.55,19.85,19479,0
2017-11-06,19.85,20.2,19.7,20.05,22541,0
2017-11-07,20,20.15,19.65,20,26883,0
2017-11-08,19.95,20.15,19.65,19.65,101397,0
2017-11-09,19.6,19.95,18.95,19.2,16130,0
2017-11-10,19.1,19.45,18.75,19.05,45763,0
