Date,Open,High,Low,Close,Volume,OpenInt
2014-03-27,9.56,9.56,9.56,9.56,321,0
2014-04-04,9.7,9.7,9.51,9.68,5600,0
2014-04-07,9.74,9.74,9.66,9.68,1000,0
2014-04-09,9.75,9.75,9.55,9.59,500,0
2014-04-10,9.7,9.9,9.66,9.66,5184,0
2014-04-14,9.7,9.7,9.7,9.7,100,0
2014-04-15,9.7,9.7,9.7,9.7,242,0
2014-04-22,9.55,9.55,9.55,9.55,2000,0
2014-04-23,9.65,9.65,9.55,9.55,1200,0
2014-04-25,9.65,9.65,9.65,9.65,520,0
2014-04-29,9.65,9.65,9.5,9.55,600,0
2014-05-02,9.55,9.55,9.55,9.55,500,0
2014-05-07,9.6,9.67,9.6,9.67,21606,0
2014-05-08,9.59,9.64,9.59,9.63,4216,0
2014-05-09,9.6,9.66,9.56,9.66,900,0
2014-05-12,9.59,9.69,9.59,9.69,2432,0
2014-05-13,9.62,9.69,9.59,9.591,3043,0
2014-05-14,9.69,9.69,9.59,9.63,900,0
2014-05-15,9.62,9.69,9.58,9.62,21400,0
2014-05-16,9.58,9.62,9.57,9.6,2600,0
2014-05-19,9.64,9.65,9.56,9.56,4080,0
2014-05-21,9.65,9.65,9.61,9.65,5000,0
2014-05-23,9.74,9.74,9.69,9.71,52010,0
2014-05-27,9.69,9.72,9.68,9.68,19955,0
2014-05-28,9.69,9.73,9.69,9.72,50220,0
2014-05-29,9.71,9.71,9.7,9.7,300,0
2014-06-02,9.65,9.68,9.55,9.68,39620,0
2014-06-06,9.7,9.79,9.67,9.67,10413,0
2014-06-10,9.67,9.71,9.67,9.7,203500,0
2014-06-12,9.71,9.72,9.71,9.72,400,0
2014-06-13,9.7,9.74,9.7,9.73,16099,0
2014-06-16,9.69,9.73,9.69,9.72,24698,0
2014-06-17,9.71,9.74,9.71,9.72,20400,0
2014-06-18,9.71,9.74,9.7,9.7,17450,0
2014-06-19,9.71,9.971,9.71,9.75,27888,0
2014-06-20,9.71,9.75,9.71,9.71,18990,0
2014-06-23,9.72,9.78,9.71,9.76,82190,0
2014-06-24,9.71,9.75,9.7,9.7,13890,0
2014-06-25,9.71,9.74,9.7,9.71,4300,0
2014-06-26,9.726,9.741,9.709,9.71,10781,0
2014-06-27,9.71,9.74,9.7,9.7,12600,0
2014-06-30,9.71,9.8,9.7,9.73,99000,0
2014-07-01,9.71,9.732,9.7,9.7,17801,0
2014-07-02,9.72,9.75,9.71,9.71,15000,0
2014-07-03,9.74,9.75,9.7,9.72,11200,0
2014-07-08,9.75,9.75,9.7,9.71,19900,0
2014-07-09,9.75,9.75,9.71,9.71,15700,0
2014-07-10,9.71,9.74,9.71,9.71,7300,0
2014-07-11,9.71,9.73,9.71,9.71,6000,0
2014-07-14,9.73,9.74,9.7,9.7,20600,0
2014-07-15,9.72,9.74,9.71,9.71,9000,0
2014-07-16,9.71,9.73,9.71,9.71,4100,0
2014-07-17,9.731,9.731,9.73,9.73,600,0
2014-07-21,9.72,9.75,9.7,9.7,24904,0
2014-07-22,9.72,9.74,9.71,9.71,10600,0
2014-07-24,9.73,9.73,9.7,9.72,5182,0
2014-07-25,9.71,9.74,9.7,9.7,8697,0
2014-07-29,9.73,9.73,9.7,9.7,200,0
2014-07-31,9.7,9.72,9.7,9.72,5100,0
2014-08-15,9.82,9.82,9.71,9.74,2300,0
2014-08-18,9.71,9.71,9.71,9.71,100,0
2014-08-20,9.55,9.75,9.55,9.7,9300,0
2014-08-21,9.58,9.74,9.58,9.7,2000,0
2014-08-22,9.7,9.71,9.68,9.71,13133,0
2014-08-25,9.8,9.814,9.7,9.79,31551,0
2014-08-26,9.75,9.85,9.7,9.7,25200,0
2014-08-27,9.74,9.85,9.73,9.73,24280,0
2014-08-28,9.75,9.83,9.75,9.81,9640,0
2014-08-29,9.77,9.85,9.72,9.72,13100,0
2014-09-02,9.75,9.85,9.75,9.8,24345,0
2014-09-03,9.79,9.83,9.76,9.77,5653,0
2014-09-04,9.76,9.85,9.731,9.79,16483,0
2014-09-05,9.78,9.85,9.77,9.77,4860,0
2014-09-08,9.76,9.82,9.76,9.76,2950,0
2014-09-09,9.79,9.79,9.78,9.78,2460,0
2014-09-10,9.76,9.8,9.74,9.74,4920,0
2014-09-11,9.76,9.76,9.74,9.74,200,0
2014-09-12,9.74,9.74,9.73,9.73,481,0
2014-09-22,9.84,9.899,9.84,9.899,2400,0
2014-09-24,9.89,9.89,9.83,9.83,3003,0
2014-09-29,9.88,9.88,9.88,9.88,333,0
2014-09-30,9.89,9.89,9.8,9.8,1060,0
2014-10-01,9.88,9.88,9.78,9.837,2400,0
2014-10-02,9.796,9.84,9.75,9.79,2300,0
2014-10-03,9.75,9.82,9.75,9.82,550200,0
2014-10-06,9.83,9.85,9.75,9.76,9572,0
2014-10-07,9.81,9.81,9.81,9.81,100000,0
2014-10-08,9.8,9.89,9.77,9.89,1780,0
2014-10-15,9.95,9.95,9.91,9.91,200,0
2014-10-20,9.89,9.89,9.8,9.85,52602,0
2014-10-21,9.85,9.85,9.75,9.79,4460,0
2014-10-22,9.85,9.85,9.75,9.78,1000,0
2014-10-23,9.78,9.81,9.78,9.81,400,0
2014-10-24,9.85,9.85,9.85,9.85,100,0
2014-10-27,9.84,9.84,9.84,9.84,100,0
2014-10-29,9.84,9.85,9.82,9.83,3872,0
2014-12-17,9.83,9.83,9.83,9.83,100,0
2014-12-26,9.75,9.85,9.75,9.85,2891,0
2014-12-29,9.77,9.85,9.77,9.85,34098,0
2015-01-02,9.78,9.83,9.78,9.78,8920,0
2015-01-05,9.85,9.85,9.71,9.8,16500,0
2015-01-06,9.72,9.85,9.72,9.8,17391,0
2015-01-07,9.82,9.89,9.7,9.79,28940,0
2015-01-08,9.79,9.82,9.79,9.79,4179,0
2015-01-12,9.8,9.8,9.79,9.79,4100,0
2015-01-13,9.88,9.89,9.82,9.83,18001,0
2015-01-14,9.84,9.9,9.83,9.83,4100,0
2015-01-15,9.73,9.9,9.7,9.82,11806,0
2015-01-16,9.9,9.9,9.86,9.86,1606,0
2015-01-21,9.95,9.95,9.93,9.93,700,0
2015-01-22,9.74,9.8,9.74,9.78,2900,0
2015-01-23,9.72,9.85,9.72,9.81,4000,0
2015-01-26,9.74,9.8,9.74,9.76,1072,0
2015-01-27,9.753,9.76,9.753,9.76,309,0
2015-01-28,9.7,9.7,9.7,9.7,1062,0
2015-01-30,9.75,9.75,9.72,9.72,1101,0
2015-02-02,9.7,9.7,9.7,9.7,100,0
2015-02-03,9.7,9.71,9.7,9.7,1000,0
2015-02-04,9.7,9.7,9.65,9.65,1848,0
2015-02-09,9.7,9.7,9.7,9.7,100,0
2015-02-10,9.74,9.85,9.74,9.85,47635,0
2015-02-11,9.88,10.03,9.88,9.95,158004,0
2015-02-12,9.86,9.99,9.85,9.9,23107,0
2015-02-13,9.98,9.98,9.98,9.98,601,0
2015-02-17,10,10,9.9,9.92,1150,0
2015-02-19,12,12,10,10,174553,0
2015-02-20,10.15,10.76,10,10.04,929329,0
2015-02-23,10.5,10.5,9.83,9.83,8218,0
2015-02-24,10.23,10.23,9.5,9.5,45792,0
2015-02-25,9.97,10.09,9.77,9.95,18800,0
2015-02-26,10.85,11.645,9.57,9.57,47551,0
2015-02-27,10.04,10.25,9.7,9.75,23851,0
2015-03-02,9.85,9.85,9.6,9.65,25000,0
2015-03-03,9.68,10.1,9.1,9.29,48600,0
2015-03-04,9.37,9.45,9.2,9.2,27100,0
2015-03-05,9.15,9.15,8.5,9.14,147300,0
2015-03-06,9,9.14,8.91,9.02,24100,0
2015-03-09,9.15,9.17,8.97,9.17,43100,0
2015-03-10,9.1,9.15,8.97,9,35700,0
2015-03-11,9.12,9.15,9,9.13,25500,0
2015-03-12,9.15,9.31,9.05,9.26,62100,0
2015-03-13,9.15,9.3,9.15,9.15,38000,0
2015-03-16,9.06,9.3,9.05,9.19,31500,0
2015-03-17,9.17,9.3,9.1,9.29,20300,0
2015-03-18,9.3,9.47,9.16,9.28,28500,0
2015-03-19,9.39,9.48,9.16,9.36,154700,0
2015-03-20,9.46,10.39,9.46,9.9,330000,0
2015-03-23,10.06,10.1,9.88,10.08,18200,0
2015-03-24,9.89,10.1,9.89,10.05,46200,0
2015-03-25,11.14,11.14,10.05,10.25,52000,0
2015-03-26,10.1,10.1,10.02,10.1,1800,0
2015-03-27,10.22,10.22,10.09,10.14,11700,0
2015-03-30,10.1,10.2,9.93,9.93,12900,0
2015-03-31,10.07,10.25,10.05,10.25,7700,0
2015-04-01,10.24,10.24,9.93,9.93,26000,0
2015-04-02,10.15,10.18,10.05,10.18,17200,0
2015-04-06,10.09,10.2,9.98,9.98,21200,0
2015-04-07,10.03,11.25,10.03,10.2,239756,0
2015-04-08,10.15,10.48,10.15,10.37,45100,0
2015-04-09,10.41,10.74,10.1,10.42,52509,0
2015-04-10,10.54,10.64,10.34,10.42,27700,0
2015-04-13,10.44,11.72,10.33,10.99,60500,0
2015-04-14,10.95,11.83,10.95,11.8,10000,0
2015-04-15,11.85,11.85,10.7,11.06,56351,0
2015-04-16,11.07,11.07,10.78,11,37123,0
2015-04-17,11,11,10.6,10.95,11400,0
2015-04-20,10.92,11.7,10.24,11.19,20077,0
2015-04-21,11,11.958,10.96,11.29,63481,0
2015-04-22,11.27,11.92,11.2,11.82,18070,0
2015-04-23,11.82,11.82,11.67,11.71,5900,0
2015-04-24,11.76,12.69,11.76,12.14,17300,0
2015-04-27,12.18,12.18,11.84,11.94,8100,0
2015-04-28,11.91,12.15,11.9,11.95,8800,0
2015-04-29,12,12.46,11.73,12.33,19800,0
2015-04-30,12.3,12.3,11.84,11.9,28000,0
2015-05-01,12,12.14,11.75,12.14,21900,0
2015-05-04,12.08,12.1,11.74,12.1,54200,0
2015-05-05,11.99,13.19,11.99,12,40800,0
2015-05-06,12.11,12.35,11.88,11.96,7543,0
2015-05-07,12.03,12.18,11.68,11.72,8478,0
2015-05-08,11.87,12,11.78,12,1800,0
2015-05-11,12.02,12.03,11.89,11.94,3000,0
2015-05-12,11.963,12.785,11.6,11.99,26915,0
2015-05-13,11.99,11.99,11.82,11.9,1900,0
2015-05-14,12.05,12.1,11.9,11.99,43400,0
2015-05-15,12.09,12.1,11.98,12.04,24207,0
2015-05-18,12,12.1,11.76,12.07,20439,0
2015-05-19,15.79,15.87,12.1,12.24,106800,0
2015-05-20,11.54,13.55,11.19,12.24,36600,0
2015-05-21,12.25,13.1,12.18,12.29,37100,0
2015-05-22,12.35,12.93,12.28,12.57,22200,0
2015-05-26,12.53,13.27,12.53,12.95,32250,0
2015-05-27,13,13,12.94,12.99,16900,0
2015-05-28,12.99,13.51,12.571,13.07,52339,0
2015-05-29,13,13.1,12.81,13.05,25400,0
2015-06-01,13.03,13.62,13,13.34,77500,0
2015-06-02,13.38,13.995,13.12,13.4,119086,0
2015-06-03,13.45,13.5,12.89,13.01,21100,0
2015-06-04,13.1,13.37,12.5,12.88,49800,0
2015-06-05,12.86,13.21,12.09,12.32,94100,0
2015-06-08,12.5,13.42,12.4,12.7,37800,0
2015-06-09,12.822,14.185,12.3,13.19,84720,0
2015-06-10,13.3,13.5,13.21,13.21,36879,0
2015-06-11,13.32,13.58,12.76,13.08,70076,0
2015-06-12,13.04,13.5,12.97,13.25,62200,0
2015-06-15,13.3,13.45,12.84,13.04,52700,0
2015-06-16,13.44,13.44,12.91,13.05,43800,0
2015-06-17,13,13.97,13,13.12,73900,0
2015-06-18,13.39,13.7,13.03,13.23,74500,0
2015-06-19,13.64,13.69,13.15,13.4,189100,0
2015-06-22,13.85,13.85,13.09,13.2,31100,0
2015-06-23,13.15,13.38,13.05,13.19,32089,0
2015-06-24,13.27,13.38,13.02,13.16,19200,0
2015-06-25,13.12,13.52,13,13.12,31000,0
2015-06-26,13.1,13.59,13.06,13.28,664900,0
2015-06-29,13.22,13.52,13.03,13.06,76300,0
2015-06-30,13.34,13.34,12.85,12.99,511531,0
2015-07-01,12.96,13.18,12.7,12.96,26600,0
2015-07-02,13.07,13.5,12.5,12.85,42100,0
2015-07-06,13.13,13.84,13,13.45,59000,0
2015-07-07,13.48,14.88,13.16,13.44,17800,0
2015-07-08,13.58,13.58,13.25,13.34,26400,0
2015-07-09,12.58,13.17,12.58,12.97,11400,0
2015-07-10,13.09,13.21,12.94,12.99,24300,0
2015-07-13,13.41,13.43,12.97,13.22,9900,0
2015-07-14,13.08,13.15,12.98,13.03,43981,0
2015-07-15,12.95,13.07,12.95,13.07,8751,0
2015-07-16,13,13.1,13,13,13200,0
2015-07-17,13.05,13.09,12.99,13.03,6600,0
2015-07-20,12.78,12.97,12.75,12.78,15100,0
2015-07-21,12.85,13.16,12.76,13.04,6000,0
2015-07-22,12.95,13.69,12.95,13.43,39800,0
2015-07-23,13.54,13.54,13.35,13.46,10800,0
2015-07-24,13.48,13.48,13.08,13.08,17000,0
2015-07-27,13.1,13.12,13,13.1,3000,0
2015-07-28,13.05,13.4,13.05,13.32,7500,0
2015-07-29,13.1,13.23,13.08,13.18,3000,0
2015-07-30,13.19,13.34,12.88,13.24,6000,0
2015-07-31,13.3,13.3,12.94,13.11,16600,0
2015-08-03,12.98,13.36,12.96,13.26,17341,0
2015-08-04,12.85,13.29,12.5,13.16,27900,0
2015-08-05,13.5,13.63,12.97,13.12,20800,0
2015-08-06,13.18,13.25,12.91,13.02,8977,0
2015-08-07,12.9,13.19,12.85,13.05,19400,0
2015-08-10,13.07,13.24,12.91,13.09,23500,0
2015-08-11,13.01,13.09,12.28,12.99,25633,0
2015-08-12,12.85,13.04,12.66,12.77,28400,0
2015-08-13,12.95,12.95,12.6,12.69,16000,0
2015-08-14,12.72,12.93,12.67,12.93,3200,0
2015-08-17,13,13.15,12.9,13.01,15800,0
2015-08-18,13.07,13.13,12.83,12.96,16200,0
2015-08-19,12.9,13.3,12.54,12.75,11300,0
2015-08-20,11.72,12.76,11.72,11.99,20000,0
2015-08-21,11.79,11.79,11.5,11.53,12500,0
2015-08-24,10.52,11.878,10.52,11.33,24239,0
2015-08-25,12.3,13.5,11.6,11.96,12900,0
2015-08-26,12.11,12.24,11.69,12.23,25000,0
2015-08-27,12.21,12.21,11.71,11.8,31600,0
2015-08-28,11.73,12,11.53,11.77,13300,0
2015-08-31,11.73,11.98,11.73,11.82,11100,0
2015-09-01,11.8,11.86,11.7,11.81,23400,0
2015-09-02,11.96,12,11.82,11.94,27500,0
2015-09-03,11.88,11.89,11.69,11.77,16200,0
2015-09-04,11.71,11.71,11.55,11.58,17100,0
2015-09-08,11.57,11.58,11.48,11.49,25800,0
2015-09-09,11.49,11.49,11.26,11.36,20100,0
2015-09-10,11.25,11.48,11.2,11.45,40886,0
2015-09-11,11.39,11.56,11.19,11.56,11000,0
2015-09-14,11.56,11.56,11.42,11.46,6100,0
2015-09-15,11.4,11.62,11.35,11.58,10800,0
2015-09-16,11.58,11.74,11.43,11.65,18500,0
2015-09-17,11.56,11.75,11.53,11.58,19200,0
2015-09-18,11.45,11.7,10.91,11.11,285300,0
2015-09-21,11.3,11.3,10.85,11,32600,0
2015-09-22,10.84,10.96,10.75,10.82,72100,0
2015-09-23,10.82,10.82,10.46,10.47,25300,0
2015-09-24,10.43,10.73,10.26,10.66,52100,0
2015-09-25,10.73,10.73,10.25,10.25,20600,0
2015-09-28,10.34,10.34,9.97,10.05,29740,0
2015-09-29,10.03,10.03,9.55,9.99,35100,0
2015-09-30,10,10.07,9.8,9.96,31100,0
2015-10-01,9.97,10.29,9.83,10.16,32500,0
2015-10-02,10.09,10.3,10.07,10.25,12400,0
2015-10-05,10.32,10.73,10.06,10.71,51798,0
2015-10-06,10.62,10.77,10.62,10.76,19900,0
2015-10-07,10.66,10.98,10.66,10.9,34600,0
2015-10-08,10.85,11.1,10.74,11,42800,0
2015-10-09,11.04,11.2,11.04,11.05,20200,0
2015-10-12,11.1,11.12,11.01,11.12,5974,0
2015-10-13,11.01,11.22,11.01,11.2,25500,0
2015-10-14,11.16,11.16,10.68,10.76,79800,0
2015-10-15,10.83,10.98,10.67,10.97,10400,0
2015-10-16,10.97,11,10.66,10.7,14400,0
2015-10-19,10.68,10.72,10.4,10.5,18900,0
2015-10-20,10.54,10.64,10.36,10.64,16564,0
2015-10-21,10.67,10.73,10.52,10.53,11000,0
2015-10-22,10.63,10.72,10.5,10.7,68000,0
2015-10-23,10.74,10.84,10.73,10.84,13200,0
2015-10-26,10.85,10.85,10.75,10.75,14100,0
2015-10-27,10.7,10.76,10.32,10.41,15800,0
2015-10-28,10.42,10.73,10.42,10.72,10700,0
2015-10-29,10.71,10.77,10.61,10.74,8500,0
2015-10-30,10.79,10.85,10.76,10.82,21200,0
2015-11-02,10.74,10.93,10.74,10.81,46792,0
2015-11-03,10.82,10.85,10.3,10.84,25300,0
2015-11-04,10.9,10.94,10.73,10.79,6002,0
2015-11-05,10.75,10.84,10.74,10.83,3200,0
2015-11-06,10.82,10.85,10.68,10.83,8100,0
2015-11-09,10.8,10.8,10.621,10.65,8297,0
2015-11-10,10.66,10.7,10.56,10.68,7100,0
2015-11-11,10.64,10.81,10.64,10.77,12700,0
2015-11-12,10.7,10.83,10.7,10.74,27400,0
2015-11-13,10.72,10.84,10.72,10.75,18800,0
2015-11-16,10.72,10.85,10.72,10.84,16900,0
2015-11-17,10.75,10.75,10.63,10.68,58600,0
2015-11-18,10.6,10.8,10.43,10.5,74200,0
2015-11-19,10.48,10.55,10.39,10.47,39800,0
2015-11-20,10.52,10.66,9.95,10.48,26400,0
2015-11-23,10.15,10.52,10.15,10.49,20400,0
2015-11-24,10.4,10.54,10.1,10.5,6400,0
2015-11-25,10.49,10.54,10.46,10.54,45100,0
2015-11-27,10.59,10.74,10.28,10.7,13400,0
2015-11-30,10.74,11,10.41,10.88,29000,0
2015-12-01,10.79,10.83,10.44,10.52,27233,0
2015-12-02,10.51,10.69,10.5,10.65,21987,0
2015-12-03,10.65,10.69,10.39,10.43,25285,0
2015-12-04,10.51,10.51,10.26,10.39,44000,0
2015-12-07,10.29,10.34,10.13,10.31,30700,0
2015-12-08,10.26,10.39,9.74,10.29,149635,0
2015-12-09,10.1,10.48,10.1,10.43,26700,0
2015-12-10,10.49,10.49,10.26,10.4,10300,0
2015-12-11,10.25,10.43,10.25,10.28,13900,0
2015-12-14,10.28,10.3,10.13,10.28,12121,0
2015-12-15,10.53,11,10.32,10.4,115900,0
2015-12-16,10.4,10.4,10.32,10.32,25400,0
2015-12-17,10.75,10.75,10.31,10.32,45500,0
2015-12-18,10.26,10.35,10.18,10.27,73800,0
2015-12-21,10.24,10.44,9.95,10.14,43800,0
2015-12-22,10.1,10.41,10.01,10.3,32479,0
2015-12-23,10.23,10.43,10.18,10.37,33700,0
2015-12-24,10.32,10.32,10.23,10.29,7459,0
2015-12-28,10.2,10.49,10.1,10.27,19854,0
2015-12-29,10.26,10.31,10.11,10.17,27081,0
2015-12-30,10.18,10.22,10,10.17,30632,0
2015-12-31,10.22,10.22,10.12,10.14,43168,0
2016-01-04,10.1,10.15,9.83,10,62670,0
2016-01-05,9.91,9.97,9.78,9.93,21462,0
2016-01-06,9.8,10.02,9.8,9.97,6187,0
2016-01-07,9.84,9.84,9.65,9.67,19616,0
2016-01-08,9.7,9.73,9.5,9.68,52467,0
2016-01-11,9.84,10.68,9.69,9.81,32243,0
2016-01-12,9.78,9.79,9.55,9.68,17281,0
2016-01-13,9.68,9.72,9.4311,9.53,17471,0
2016-01-14,9.55,9.62,9.4,9.47,17242,0
2016-01-15,9.29,9.54,9.1901,9.43,58311,0
2016-01-19,9.49,9.52,9.35,9.36,16700,0
2016-01-20,9.27,9.3,8.97,9.24,46879,0
2016-01-21,9.2,9.34,9.0301,9.27,27563,0
2016-01-22,9.37,9.8,9.33,9.76,30971,0
2016-01-25,9.79,9.81,9.54,9.59,12597,0
2016-01-26,9.62,9.77,9.62,9.71,16932,0
2016-01-27,9.7,9.77,9.41,9.46,14007,0
2016-01-28,9.46,9.46,9.35,9.41,5948,0
2016-01-29,9.4,9.8,9.4,9.79,14012,0
2016-02-01,9.8,10.02,9.78,9.97,12970,0
2016-02-02,9.94,9.98,9.51,9.61,24706,0
2016-02-03,9.47,9.74,9.35,9.63,15907,0
2016-02-04,9.65,9.75,9.62,9.69,11826,0
2016-02-05,9.67,9.75,9.49,9.6,31246,0
2016-02-08,9.44,9.61,9.35,9.53,8480,0
2016-02-09,7.61,9.31,7.61,9,65605,0
2016-02-10,8.98,9,8.91,8.97,25131,0
2016-02-11,8.92,8.94,8.87,8.9,7257,0
2016-02-12,9,9.0499,8.86,8.9,22626,0
2016-02-16,8.91,8.97,8.73,8.75,31289,0
2016-02-17,8.9,9.29,8.9,9,55542,0
2016-02-18,8.94,8.94,8.82,8.86,10080,0
2016-02-19,8.88,9.01,8.65,8.8,15440,0
2016-02-22,8.82,8.86,8.75,8.81,11663,0
2016-02-23,8.76,8.76,8.405,8.5,17940,0
2016-02-24,8.41,8.57,8.28,8.56,18201,0
2016-02-25,8.56,8.63,8.45,8.59,19107,0
2016-02-26,8.59,8.84,8.59,8.71,26363,0
2016-02-29,8.6554,9.28,8.6554,9.02,36376,0
2016-03-01,9.1,9.23,8.96,9.04,21755,0
2016-03-02,9.05,9.7,8.97,9.61,21101,0
2016-03-03,9.58,9.9723,9.475,9.55,43718,0
2016-03-04,9.6,9.91,9.56,9.91,86472,0
2016-03-07,9.97,10.305,9.74,10.06,56937,0
2016-03-08,10,10.1,9.81,9.88,448946,0
2016-03-09,10.06,10.06,9.88,10.01,40816,0
2016-03-10,10.05,10.05,9.87,9.94,61169,0
2016-03-11,10.02,10.03,9.83,9.96,11907,0
2016-03-14,10.07,10.07,9.82,9.83,20964,0
2016-03-15,9.82,10.07,9.57,10.05,74791,0
2016-03-16,10,10.18,10,10.11,29136,0
2016-03-17,10.12,10.2699,10.12,10.21,58959,0
2016-03-18,10.27,10.31,10,10.04,48812,0
2016-03-21,10.05,10.25,10.05,10.15,22644,0
2016-03-22,10.25,10.3,10.17,10.28,75606,0
2016-03-23,10.26,10.35,10.09,10.33,93189,0
2016-03-24,10.24,10.4199,10.24,10.4,14412,0
2016-03-28,10.36,10.47,10.36,10.38,67017,0
2016-03-29,10.0856,10.63,10.0856,10.48,81330,0
2016-03-30,10.48,10.69,10.46,10.64,35236,0
2016-03-31,10.65,10.8991,10.65,10.85,95703,0
2016-04-01,10.82,10.91,10.62,10.8,79614,0
2016-04-04,10.74,10.9,10.5861,10.83,30131,0
2016-04-05,10.82,10.849,10.6,10.78,28837,0
2016-04-06,10.74,10.88,10.73,10.88,56811,0
2016-04-07,10.8,10.9699,10.58,10.61,22760,0
2016-04-08,10.75,10.75,10.57,10.64,14198,0
2016-04-11,10.73,10.84,10.66,10.77,29029,0
2016-04-12,10.9,10.9,10.79,10.84,38670,0
2016-04-13,10.76,10.94,10.74,10.83,30209,0
2016-04-14,10.8,10.95,10.73,10.78,43399,0
2016-04-15,10.81,10.8998,10.68,10.79,4365,0
2016-04-18,10.789,10.88,10.74,10.81,47360,0
2016-04-19,10.85,10.9,10.77,10.88,53067,0
2016-04-20,10.95,10.95,10.81,10.88,8472,0
2016-04-21,10.94,10.95,10.68,10.85,11177,0
2016-04-22,10.87,10.9,10.78,10.9,25153,0
2016-04-25,10.97,10.97,10.62,10.79,25588,0
2016-04-26,10.75,10.85,10.7,10.8,22394,0
2016-04-27,10.79,10.9,10.79,10.87,26408,0
2016-04-28,10.9,10.9,10.71,10.79,30732,0
2016-04-29,10.72,10.89,10.6,10.83,16504,0
2016-05-02,10.87,10.92,10.615,10.92,12817,0
2016-05-03,10.91,10.92,10.773,10.88,72821,0
2016-05-04,10.76,11.12,10.76,10.86,37335,0
2016-05-05,10.89,10.92,10.73,10.84,29280,0
2016-05-06,10.86,10.9,10.81,10.85,11239,0
2016-05-09,10.89,10.89,10.73,10.77,54451,0
2016-05-10,10.75,10.84,10.705,10.77,22660,0
2016-05-11,10.72,10.81,10.56,10.6,31869,0
2016-05-12,10.64,10.64,10.33,10.35,24886,0
2016-05-13,10.33,10.33,10.03,10.12,43021,0
2016-05-16,10.08,10.24,9.94,10.09,61836,0
2016-05-17,10.06,10.26,9.78,10,43860,0
2016-05-18,9.93,10.12,9.86,10.12,72072,0
2016-05-19,10.036,10.11,9.78,10.04,30590,0
2016-05-20,9.96,10.05,9.84,9.95,30958,0
2016-05-23,9.98,10.09,9.8268,10.08,25526,0
2016-05-24,9.95,10.23,9.5271,10.17,68293,0
2016-05-25,10.25,10.76,10.09,10.74,69366,0
2016-05-26,10.87,10.87,10.49,10.7,23187,0
2016-05-27,10.94,11.2,10.7,11.05,33847,0
2016-05-31,11.14,11.21,10.83,10.95,25784,0
2016-06-01,10.84,10.97,10.65,10.92,23636,0
2016-06-02,11.02,11.02,10.9,11,7733,0
2016-06-03,11,11,10.7,10.97,15316,0
2016-06-06,10.92,10.98,10.8,10.93,28677,0
2016-06-07,11,11,10.8608,10.95,35087,0
2016-06-08,10.95,11.23,10.88,11.11,24960,0
2016-06-09,11.11,11.14,10.8,11.11,16621,0
2016-06-10,11.09,12.07,10.88,11.25,23251,0
2016-06-13,11.49,11.49,10.79,10.91,8535,0
2016-06-14,11.0285,11.09,10.86,11.05,7624,0
2016-06-15,11.1,11.1,10.79,11.09,16663,0
2016-06-16,11.07,11.35,11.07,11.28,53439,0
2016-06-17,11.32,11.36,11.2,11.36,22226,0
2016-06-20,11.39,11.69,11.39,11.51,20781,0
2016-06-21,11.46,11.73,11.4,11.71,16007,0
2016-06-22,11.73,11.74,11.42,11.56,8147,0
2016-06-23,11.63,11.95,11.53,11.85,19458,0
2016-06-24,11.64,11.89,11.53,11.72,60123,0
2016-06-27,11.72,11.84,11.44,11.75,28285,0
2016-06-28,11.81,11.8179,11.45,11.53,19437,0
2016-06-29,11.65,11.81,11.43,11.7,18467,0
2016-06-30,11.66,11.9075,11.62,11.9,15190,0
2016-07-01,11.95,11.99,11.37,11.9,17833,0
2016-07-05,11.92,11.92,11.57,11.8,18094,0
2016-07-06,11.81,11.88,11.69,11.84,37500,0
2016-07-07,11.95,11.95,11.61,11.77,31563,0
2016-07-08,11.8301,11.99,11.83,11.95,60389,0
2016-07-11,11.99,12.08,11.92,12.08,38144,0
2016-07-12,12.08,12.29,12.06,12.28,33496,0
2016-07-13,12.24,12.7199,12.24,12.61,73581,0
2016-07-14,12.4,12.62,12.18,12.56,32031,0
2016-07-15,12.63,12.67,12.48,12.59,68998,0
2016-07-18,12.75,12.9,12.6776,12.8,43065,0
2016-07-19,13,13,12.52,12.81,32806,0
2016-07-20,12.87,12.9,12.62,12.67,21936,0
2016-07-21,12.9,13.6,12.9,13.54,373708,0
2016-07-22,14.22,14.3199,13.78,14.01,299957,0
2016-07-25,14.1,14.2691,13.84,13.9,322227,0
2016-07-26,13.98,14.14,13.92,13.98,116354,0
2016-07-27,14.05,14.05,13.84,13.93,72542,0
2016-07-28,14,14.04,13.93,13.97,152164,0
2016-07-29,14,14.181,13.95,14.09,58433,0
2016-08-01,14.18,14.18,13.67,14,35703,0
2016-08-02,14.06,14.65,14.0176,14.59,289490,0
2016-08-03,14.51,15,14.51,14.69,90267,0
2016-08-04,14.32,14.47,13.75,14.1,98660,0
2016-08-05,14.22,14.6,14.22,14.45,47965,0
2016-08-08,14.5,14.5899,14.32,14.43,38668,0
2016-08-09,14.56,14.72,14.47,14.53,18945,0
2016-08-10,14.64,14.7,14.44,14.49,43312,0
2016-08-11,14.59,14.65,14.31,14.43,186966,0
2016-08-12,14.47,14.61,14.3,14.44,48384,0
2016-08-15,14.54,14.59,14.48,14.54,37136,0
2016-08-16,14.58,14.58,14.44,14.46,21133,0
2016-08-17,14.48,14.57,14.44,14.5,30141,0
2016-08-18,14.5,14.75,14.42,14.5,38477,0
2016-08-19,14.45,14.53,14.45,14.49,39485,0
2016-08-22,14.59,14.69,14.47,14.57,141272,0
2016-08-23,14.67,14.68,14.56,14.61,34474,0
2016-08-24,14.6,14.75,14.5,14.55,33383,0
2016-08-25,14.48,14.6,13.609,14.55,36412,0
2016-08-26,14.52,14.6,14.35,14.48,26761,0
2016-08-29,14.45,14.555,14.41,14.51,33894,0
2016-08-30,14.55,14.59,14.21,14.54,56120,0
2016-08-31,14.49,14.59,14.27,14.5,126009,0
2016-09-01,14.35,14.53,14.32,14.52,19467,0
2016-09-02,14.55,14.8,14.466,14.52,206208,0
2016-09-06,14.59,14.84,14.52,14.7,148115,0
2016-09-07,14.75,15,14.68,14.95,91400,0
2016-09-08,15,15.23,14.9401,15.07,37846,0
2016-09-09,15.05,15.2,14.84,14.92,30294,0
2016-09-12,14.97,15.11,14.91,15.05,47476,0
2016-09-13,14.99,15.05,14.595,14.7,42250,0
2016-09-14,14.65,14.76,14.34,14.58,66099,0
2016-09-15,14.5,14.89,14.14,14.67,62236,0
2016-09-16,14.65,14.94,14.25,14.45,123022,0
2016-09-19,14.5,14.85,14.5,14.72,48872,0
2016-09-20,14.53,14.53,12.87,13.53,469083,0
2016-09-21,13.5,13.84,13.4201,13.81,51549,0
2016-09-22,13.93,14.24,13.93,14.22,58151,0
2016-09-23,14.17,14.83,14.17,14.59,28034,0
2016-09-26,14.6,14.79,14.6,14.64,31192,0
2016-09-27,14.74,14.89,13.81,14.53,22437,0
2016-09-28,14.52,14.7825,14.3612,14.61,21978,0
2016-09-29,14.69,14.825,14.57,14.59,30025,0
2016-09-30,14.68,14.88,14.57,14.61,25223,0
2016-10-03,14.69,14.805,14.27,14.74,99825,0
2016-10-04,14.7,14.79,14.55,14.75,30188,0
2016-10-05,14.82,14.96,14.681,14.78,98095,0
2016-10-06,14.64,14.97,14.42,14.87,66777,0
2016-10-07,14.85,14.97,14.55,14.76,15273,0
2016-10-10,14.76,14.99,14.74,14.91,120726,0
2016-10-11,14.99,15.0499,14.77,14.9,122560,0
2016-10-12,14.93,15.15,14.86,14.97,83902,0
2016-10-13,15,15,14.86,14.88,42804,0
2016-10-14,15,15.035,14.71,14.76,32460,0
2016-10-17,14.84,15.1,14.84,14.98,29730,0
2016-10-18,15.01,15.04,14.66,14.76,36527,0
2016-10-19,14.78,15.09,14.75,14.88,11276,0
2016-10-20,14.91,15.01,14.6,14.72,7600,0
2016-10-21,14.6,14.95,14.6,14.9,102287,0
2016-10-24,14.83,15.04,14.81,14.89,22428,0
2016-10-25,14.81,14.91,14.45,14.87,26204,0
2016-10-26,14.74,14.95,14.6019,14.71,16053,0
2016-10-27,14.83,14.9,14.68,14.84,35454,0
2016-10-28,14.76,14.96,14.61,14.85,24697,0
2016-10-31,14.9,14.95,14.7,14.75,28526,0
2016-11-01,14.8,14.9,14.25,14.4,35839,0
2016-11-02,14.35,14.55,13.9,14.1,26462,0
2016-11-03,14.05,14.2,14.05,14.1,9902,0
2016-11-04,14.15,14.7,13.85,14.5,17548,0
2016-11-07,14.55,14.95,14.55,14.9,31906,0
2016-11-08,14.85,14.95,14.8,14.825,8182,0
2016-11-09,14.7,15,14.65,14.85,33984,0
2016-11-10,14.85,14.95,14.75,14.9,52908,0
2016-11-11,14.85,14.95,14.8,14.9,69780,0
2016-11-14,15,15,14.5,15,79407,0
2016-11-15,14.9,15.05,13.855,14.95,64184,0
2016-11-16,14.9,15.05,14.9,14.95,39496,0
2016-11-17,14.95,15.1,14.9,15.1,41296,0
2016-11-18,15.1,15.45,15.075,15.1,47948,0
2016-11-21,15.15,15.8,15.15,15.8,120092,0
2016-11-22,15.8,16.575,15.8,16.3,138377,0
2016-11-23,16.2,16.55,16.1873,16.5,62512,0
2016-11-25,16.55,16.7,16.3,16.5,20381,0
2016-11-28,16.3,17,16.25,16.5,62880,0
2016-11-29,16.55,16.6,15.95,16.05,56741,0
2016-11-30,16.2,16.4,15.92,16.3,19155,0
2016-12-01,16.55,16.7,16.23,16.4,37928,0
2016-12-02,16.3,16.75,16.3,16.45,27660,0
2016-12-05,16.75,16.75,16.2,16.55,42937,0
2016-12-06,16.65,16.65,16.35,16.45,29068,0
2016-12-07,16.6,17,16.4,16.65,44119,0
2016-12-08,16.685,16.9,16.65,16.725,43933,0
2016-12-09,16.85,17.3,16.8,17.05,90952,0
2016-12-12,17.1,17.25,16.9,17.05,133725,0
2016-12-13,17.3,18.05,17.15,17.35,78258,0
2016-12-14,17.4,17.675,17.15,17.25,42085,0
2016-12-15,17.25,17.5,16.9,17.15,20659,0
2016-12-16,17.3,17.35,16.4,16.45,64756,0
2016-12-19,16.45,16.7,16.1,16.65,46618,0
2016-12-20,16.65,16.95,16.65,16.95,57601,0
2016-12-21,16.85,17.1,16.55,16.6,28638,0
2016-12-22,16.55,16.9,16.35,16.7,35271,0
2016-12-23,16.6,16.6,16.25,16.45,27519,0
2016-12-27,16.55,16.7,16.3,16.35,29934,0
2016-12-28,16.55,16.55,15.8,15.9,31550,0
2016-12-29,15.95,16.4,15.95,16,27036,0
2016-12-30,16.4,16.45,15.38,15.45,43830,0
2017-01-03,15.55,15.65,15.35,15.5,28738,0
2017-01-04,15.45,15.9,15.45,15.7,18226,0
2017-01-05,15.5,15.95,15.5,15.75,40564,0
2017-01-06,15.95,16.2,15.8,16.1,21684,0
2017-01-09,16.2,16.2,15.8,15.9,35979,0
2017-01-10,15.875,16.05,15.875,16.05,51866,0
2017-01-11,16.1,16.45,16.05,16.4,10689,0
2017-01-12,16.4,16.4,15.8,15.85,17227,0
2017-01-13,15.95,16.175,15.85,16.075,47909,0
2017-01-17,16,16.55,15.975,16.3,19794,0
2017-01-18,16.25,16.7,16.1,16.25,33531,0
2017-01-19,16.15,16.4,16.1,16.25,35187,0
2017-01-20,16.25,16.35,15.85,16,108684,0
2017-01-23,16.05,16.35,16.05,16.25,21723,0
2017-01-24,16.25,16.3,16,16.25,51646,0
2017-01-25,16.35,16.8,16.35,16.7,180054,0
2017-01-26,16.65,17,16.65,16.7,88917,0
2017-01-27,16.85,17.05,16.8,16.95,62961,0
2017-01-30,16.95,17.255,16.75,16.95,32984,0
2017-01-31,17.05,17.1,16.65,16.85,53451,0
2017-02-01,16.9,18.15,16.9,17.05,58535,0
2017-02-02,16.95,17.2,16.6,16.9,20772,0
2017-02-03,16.75,17.05,16.55,17,47947,0
2017-02-06,16.8,17.05,16.75,16.95,81358,0
2017-02-07,17,17.25,16.8,16.9,83855,0
2017-02-08,16.85,16.85,16.55,16.55,17636,0
2017-02-09,16.6,16.9623,16.55,16.65,24809,0
2017-02-10,16,17.05,16,16.95,46198,0
2017-02-13,17.05,17.05,16.8,17,49515,0
2017-02-14,17.05,17.15,16.9,17,331015,0
2017-02-15,17.05,17.05,16.85,17,35320,0
2017-02-16,17.05,17.1,16.5,16.85,35782,0
2017-02-17,16.9,17,16.7,16.95,30109,0
2017-02-21,16.95,17.05,16.85,17,181664,0
2017-02-22,17,17.05,16.9,16.95,46062,0
2017-02-23,17,17.05,16.7,16.7,38913,0
2017-02-24,16.55,16.8,16.35,16.7,27943,0
2017-02-27,16.736,17,16.7,16.95,126134,0
2017-02-28,16.85,17.15,16.75,17,73586,0
2017-03-01,17.05,17.2,16.75,17.05,115107,0
2017-03-02,17.1,17.1,16.9,16.9,35827,0
2017-03-03,17,17,16.4,16.9,28265,0
2017-03-06,16.7,16.85,16.3,16.8,41104,0
2017-03-07,16.75,17,16.7,16.9,59551,0
2017-03-08,16.95,17,16.7,16.9,432577,0
2017-03-09,17,17,16.55,16.65,378198,0
2017-03-10,16.75,16.85,16.2,16.55,50209,0
2017-03-13,16.55,16.7,16.05,16.1,30674,0
2017-03-14,16.1,16.15,15.85,16,36651,0
2017-03-15,16.15,16.5,16,16.4,53523,0
2017-03-16,16.4,16.7,16.4,16.65,26315,0
2017-03-17,16.55,16.89,16.5,16.85,281568,0
2017-03-20,16.85,17.05,16.8,16.9,533604,0
2017-03-21,17,17,16.25,16.3,140582,0
2017-03-22,16.35,16.4,15.95,16.3,77590,0
2017-03-23,16.4,16.55,16.3,16.55,48663,0
2017-03-24,16.65,17,16.65,16.95,80282,0
2017-03-27,16.85,17.15,16.8,16.95,109762,0
2017-03-28,16.95,17.05,16.95,17.05,23652,0
2017-03-29,17.05,17.05,16.8,17.05,92778,0
2017-03-30,17.05,17.16,17,17.15,115561,0
2017-03-31,17.2,17.35,17.075,17.15,47625,0
2017-04-03,17.1,17.4,16.4,17.2,210709,0
2017-04-04,17.25,17.4,17.05,17.4,66311,0
2017-04-05,17.4,17.75,17.2,17.45,97057,0
2017-04-06,17.4,17.7,17.25,17.65,51719,0
2017-04-07,17.6,17.85,17.55,17.7,44064,0
2017-04-10,17.75,18.35,17.75,18.15,109011,0
2017-04-11,18.15,18.55,18.125,18.5,111293,0
2017-04-12,18.45,18.5,18,18.15,39265,0
2017-04-13,17.95,18.05,17.6,17.65,54315,0
2017-04-17,17.7,17.85,17.6,17.85,54079,0
2017-04-18,17.75,18.05,17.5,18,61380,0
2017-04-19,18.05,18.2,18,18.05,89222,0
2017-04-20,18.1,18.175,18,18.1,112730,0
2017-04-21,18.05,18.15,18,18,153363,0
2017-04-24,18.2,18.55,18.2,18.4,77400,0
2017-04-25,18.5,18.9,18.5,18.75,75134,0
2017-04-26,18.7,18.85,18.675,18.8,70926,0
2017-04-27,18.75,18.975,18.55,18.7,29694,0
2017-04-28,18.7,18.85,18.4,18.6,41187,0
2017-05-01,18.75,18.85,18.45,18.75,47452,0
2017-05-02,18.8,19,18.65,18.95,79042,0
2017-05-03,18.95,19,18.825,18.9,38989,0
2017-05-04,18.9,18.9,18.55,18.7,36000,0
2017-05-05,18.75,19,18.725,18.9,27837,0
2017-05-08,19,19,18.55,18.95,44091,0
2017-05-09,18.85,18.975,18.75,18.95,30457,0
2017-05-10,18.85,19,18.5,18.9,76042,0
2017-05-11,18.75,19.6,18.6,19.35,120681,0
2017-05-12,18.95,19.45,18.65,18.65,124674,0
2017-05-15,18.75,18.85,18.75,18.8,50321,0
2017-05-16,18.75,18.925,18.6,18.7,195192,0
2017-05-17,18.6,18.7,18.35,18.35,80947,0
2017-05-18,18.2,18.4,17.75,17.85,51245,0
2017-05-19,17.95,18.5,17.75,17.95,31564,0
2017-05-22,18.15,18.2,17.95,18.15,23866,0
2017-05-23,18.1,18.15,17.7,18,32794,0
2017-05-24,18,18.1,17.75,17.9,29562,0
2017-05-25,17.95,18.1,17.4,18.05,30486,0
2017-05-26,17.95,18,17.75,17.95,16353,0
2017-05-30,18.05,18.15,17.75,18.05,81776,0
2017-05-31,18.05,18.3,17.8,18.25,134453,0
2017-06-01,18.2,18.4,18.05,18.1,39887,0
2017-06-02,18.3,18.475,17.9,18.15,57990,0
2017-06-05,18.1,18.25,17.8,18.1,35569,0
2017-06-06,18.05,18.2,17.8,18.2,50546,0
2017-06-07,18.2,18.3,17.85,18.15,34666,0
2017-06-08,18,18.2,18,18.1,25358,0
2017-06-09,17.95,18.25,17.8,17.9,41010,0
2017-06-12,17.85,18.15,17.7,18.15,40774,0
2017-06-13,18.2,18.275,17.775,18.15,47943,0
2017-06-14,18.1,18.1,17.85,17.95,68940,0
2017-06-15,17.85,18,17.5,17.65,79162,0
2017-06-16,17.55,18.1,17.5,17.75,321683,0
2017-06-19,17.75,17.9,17.6,17.75,41574,0
2017-06-20,17.75,17.95,17.1,17.25,64358,0
2017-06-21,17.45,17.45,16.75,17.1,67186,0
2017-06-22,17.15,17.15,16.9,17,73757,0
2017-06-23,17,17.05,16.65,16.75,261076,0
2017-06-26,16.9,17.35,16.75,17.2,35743,0
2017-06-27,17.15,17.15,16.6,16.7,50652,0
2017-06-28,16.85,17.4,16.85,17.1,56402,0
2017-06-29,17.1,17.1,16.75,16.9,23469,0
2017-06-30,16.8,17.3,16.75,17,50364,0
2017-07-03,17,17.25,17,17.2,12044,0
2017-07-05,17.2,17.225,16.85,17.05,18760,0
2017-07-06,17.05,17.05,16.75,16.95,71045,0
2017-07-07,16.95,17.45,16.95,17.35,28020,0
2017-07-10,17.3,17.4,17.1,17.25,13669,0
2017-07-11,17.25,17.45,16.85,17.35,41851,0
2017-07-12,17.4,17.6,17.325,17.45,56891,0
2017-07-13,17.4,17.55,17,17.55,30298,0
2017-07-14,17.55,17.6,17.45,17.55,20596,0
2017-07-17,17.55,17.8,17.5,17.75,28402,0
2017-07-18,17.7,17.7,17.25,17.45,34294,0
2017-07-19,17.45,17.65,17.1,17.275,37851,0
2017-07-20,17.25,17.875,17.25,17.65,50773,0
2017-07-21,17.65,17.775,17.35,17.5,102755,0
2017-07-24,17.55,18.05,17.55,17.75,70073,0
2017-07-25,17.85,18.05,17.705,17.85,43156,0
2017-07-26,17.95,18.7,17.6,17.75,30073,0
2017-07-27,17.75,17.95,17.4,17.55,31322,0
2017-07-28,17.7,17.74,17.45,17.55,28581,0
2017-07-31,17.7,17.9,17.55,17.75,29645,0
2017-08-01,17.5,17.9,17.45,17.8,61913,0
2017-08-02,17.85,17.85,17.5,17.6,14231,0
2017-08-03,18.29,18.29,17.45,17.75,27302,0
2017-08-04,17.8,18.2,17.25,17.9,91502,0
2017-08-07,18,18.15,17.9,18.1,56884,0
2017-08-08,18.1,18.25,17.7,17.8,38839,0
2017-08-09,17.6,18.125,17.6,17.7,32015,0
2017-08-10,17.75,17.8,17.35,17.55,32511,0
2017-08-11,17.55,17.55,17.1,17.2,32339,0
2017-08-14,17.45,17.75,17.35,17.5,72843,0
2017-08-15,17.65,18.15,17.5,18,71036,0
2017-08-16,18,18.3,17.85,18,42612,0
2017-08-17,17.9293,18,17.65,17.8,29806,0
2017-08-18,17.65,17.95,17.65,17.9,20695,0
2017-08-21,17.85,17.9,17.687,17.7,27943,0
2017-08-22,17.65,17.8,17.65,17.75,23929,0
2017-08-23,17.7,18,17.6,17.9,27084,0
2017-08-24,18,18.05,17.7,17.75,13011,0
2017-08-25,17.75,18,17.65,17.9,18097,0
2017-08-28,18,18.05,17.8,17.8,29371,0
2017-08-29,17.85,18.15,17.65,18.05,26301,0
2017-08-30,18.1,18.29,17.95,18.05,30444,0
2017-08-31,18,18.3,18,18.2,35700,0
2017-09-01,18.25,18.45,18.1,18.2,20965,0
2017-09-05,18,18.35,17.9,17.95,34589,0
2017-09-06,18,18.35,17.9,18,32440,0
2017-09-07,18.05,18.4,17.95,18.15,24767,0
2017-09-08,18.2,18.45,18.072,18.2,15358,0
2017-09-11,18.35,18.5,17.9,18.15,31351,0
2017-09-12,18.2,18.25,18.15,18.15,24593,0
2017-09-13,18.35,18.55,18.2,18.25,84247,0
2017-09-14,18.3,18.5,18.25,18.4,69002,0
2017-09-15,18.45,18.7533,18.3,18.3,84585,0
2017-09-18,18.35,18.85,18.35,18.65,70026,0
2017-09-19,18.6,18.8,18.325,18.45,106682,0
2017-09-20,18.45,18.75,18.45,18.6,98757,0
2017-09-21,18.55,18.75,18.55,18.6,103252,0
2017-09-22,18.65,18.8025,18.575,18.75,107229,0
2017-09-25,18.8,19.1,18.65,18.65,67847,0
2017-09-26,18.75,19,18.65,18.85,52995,0
2017-09-27,19.2,19.85,19.2,19.625,146330,0
2017-09-28,19.75,20.1,19.6,19.9,102260,0
2017-09-29,19.9,20.75,19.9,20.6,125560,0
2017-10-02,20.75,21.25,20.6,20.8,179648,0
2017-10-03,20.95,21.15,20.65,20.7,156761,0
2017-10-04,20.75,21.1,20.65,20.85,79587,0
2017-10-05,20.85,21.1,20.85,20.9,90893,0
2017-10-06,20.9,21.2,20.85,21.2,58505,0
2017-10-09,21.15,21.45,21.05,21.15,64414,0
2017-10-10,21.1,21.25,21.1,21.15,41171,0
2017-10-11,21.2,21.3,20.95,21,74653,0
2017-10-12,20.8,21.15,20.8,21,79631,0
2017-10-13,21.05,21.1,20.75,20.8,33443,0
2017-10-16,20.9,21.2,20.8,21.15,91716,0
2017-10-17,21.2,21.35,20.95,21.05,43002,0
2017-10-18,21.1,21.4,20.95,21.35,100215,0
2017-10-19,21.35,21.35,20.85,21.25,69814,0
2017-10-20,21.4,21.5,20.425,21.4,182217,0
2017-10-23,21.45,21.6,21.2,21.55,111911,0
2017-10-24,21.7,21.9,21.5,21.55,66142,0
2017-10-25,21.6,21.7,21.3,21.65,40622,0
2017-10-26,21.65,21.75,21.3,21.4,26727,0
2017-10-27,21.25,21.6,21.2,21.4,30089,0
2017-10-30,21.3,21.3,20.6,20.6,29622,0
2017-10-31,20.7,21,20.35,20.65,53472,0
2017-11-01,20.8,20.8,20.15,20.25,26963,0
2017-11-02,20.2,20.6,19.8,20.5,41746,0
2017-11-03,20.45,20.85,20.3,20.5,26965,0
2017-11-06,20.45,20.5,20.0426,20.3,28530,0
2017-11-07,20.25,20.25,19.5,19.55,46816,0
2017-11-08,19.45,19.9,18.95,19.7,56828,0
2017-11-09,19.55,19.65,19.25,19.45,18373,0
2017-11-10,19.4,19.55,19.2,19.35,32659,0
