Date,Open,High,Low,Close,Volume,OpenInt
2014-06-18,23,23.4,20.64,21.25,4241818,0
2014-06-19,21.37,21.76,21.03,21.2,220650,0
2014-06-20,21.2,21.41,20.75,21,77110,0
2014-06-23,21,21.02,20.55,20.74,145652,0
2014-06-24,20.55,21.76,20.55,21.5,227120,0
2014-06-25,21.31,21.82,21.01,21.82,37780,0
2014-06-26,21.72,22.1,21.01,21.94,235729,0
2014-06-27,22.17,22.19,21.3,22,90055,0
2014-06-30,21.9,22.29,21.45,22.15,50154,0
2014-07-01,22.25,22.78,21.79,22.5,109773,0
2014-07-02,22.44,22.84,22,22.65,32700,0
2014-07-03,22.65,23.34,21.57,22.99,63339,0
2014-07-07,22.86,22.99,22.25,22.47,106974,0
2014-07-08,22.31,22.52,22.01,22.06,40560,0
2014-07-09,22.02,22.44,21.86,21.96,50010,0
2014-07-10,21.82,21.82,21.13,21.56,71258,0
2014-07-11,21.59,22.4,21.5,21.85,43279,0
2014-07-14,22.04,22.04,21.44,21.95,134142,0
2014-07-15,21.96,22.25,21.62,21.87,42650,0
2014-07-16,21.88,22.1,21.05,21.6,36802,0
2014-07-17,21.58,21.86,20.25,20.57,40563,0
2014-07-18,20.7,21.1,20.51,21.1,22736,0
2014-07-21,21.14,21.14,20.37,20.9,63525,0
2014-07-22,20.92,21.63,20.75,21.13,44390,0
2014-07-23,21.23,21.52,20.81,21.28,48296,0
2014-07-24,21.22,22,21.1,21.46,72245,0
2014-07-25,21.61,21.76,20.91,21.24,30266,0
2014-07-28,20.87,21.17,19.64,20.33,114288,0
2014-07-29,20.68,20.68,19.52,19.85,48263,0
2014-07-30,20.03,20.42,19.16,19.49,86301,0
2014-07-31,19.49,19.53,18.86,19.07,124797,0
2014-08-01,19.25,19.76,18.99,19.35,50674,0
2014-08-04,19.48,19.58,19.15,19.25,41951,0
2014-08-05,19.31,19.45,19.01,19.21,24009,0
2014-08-06,19.15,19.69,19.03,19.35,24931,0
2014-08-07,19.34,19.64,18.9,19.01,86682,0
2014-08-08,19.46,20.2,19.41,19.77,90874,0
2014-08-11,19.77,20.04,19.6,19.78,41181,0
2014-08-12,19.99,19.99,19.29,19.6,42303,0
2014-08-13,19.69,20.04,19.5,19.81,31493,0
2014-08-14,19.75,19.99,19.31,19.8,61817,0
2014-08-15,19.78,19.99,19.15,19.59,70390,0
2014-08-18,19.53,21.05,19.53,21.03,46708,0
2014-08-19,21.03,21.74,20.9,21.47,83530,0
2014-08-20,21.33,21.74,21.18,21.31,37205,0
2014-08-21,21.36,21.5,20.8,21.08,50810,0
2014-08-22,20.9,21.05,20.28,20.49,38667,0
2014-08-25,20.68,21.25,20.26,20.62,41245,0
2014-08-26,20.5,20.5,19.92,20.03,37212,0
2014-08-27,20.12,20.2,19.72,19.86,23442,0
2014-08-28,20,20.41,19.83,20,29148,0
2014-08-29,20.4,20.5,20.02,20.19,18239,0
2014-09-02,20.3,20.3,19.68,19.85,89828,0
2014-09-03,20,20.06,19.21,19.72,74975,0
2014-09-04,19.93,20.06,19.39,19.61,94994,0
2014-09-05,19.56,19.81,19.4,19.61,44545,0
2014-09-08,19.8,19.85,19.4,19.68,34411,0
2014-09-09,19.83,19.99,19.42,19.62,45671,0
2014-09-10,19.67,19.98,19.41,19.59,60570,0
2014-09-11,19.5,19.59,18.81,19.4,115266,0
2014-09-12,19.22,19.66,18.91,19.18,85716,0
2014-09-15,19.18,19.18,18.6,18.91,48248,0
2014-09-16,18.99,19.1,18.81,19,28383,0
2014-09-17,19.14,19.81,18.98,19,125111,0
2014-09-18,18.97,19.51,18.94,19.2,108196,0
2014-09-19,19.03,19.72,18.65,18.72,178392,0
2014-09-22,18.77,18.89,18.11,18.28,115259,0
2014-09-23,18.13,18.33,17.82,17.94,103301,0
2014-09-24,17.87,18.04,17.66,17.78,85533,0
2014-09-25,17.66,17.88,17.19,17.45,88464,0
2014-09-26,17.52,18.37,17.51,18.21,41315,0
2014-09-29,18.2,18.27,17.64,17.76,46508,0
2014-09-30,17.8,17.93,17.25,17.35,570316,0
2014-10-01,17.25,17.43,16.23,16.93,125041,0
2014-10-02,17.06,17.68,16.6,17.31,250008,0
2014-10-03,17.49,17.49,16.92,17.12,78823,0
2014-10-06,17,17.29,16.57,16.69,61396,0
2014-10-07,16.51,16.74,16.21,16.23,51493,0
2014-10-08,16.33,16.64,15.98,16.59,35191,0
2014-10-09,16.61,16.86,16.47,16.56,36034,0
2014-10-10,16.49,16.66,16.2,16.3,36977,0
2014-10-13,16.26,16.46,15.66,15.74,57738,0
2014-10-14,15.85,16.37,15.85,16.07,103137,0
2014-10-15,15.76,16.33,15.48,15.96,831300,0
2014-10-16,15.64,16.01,15.5,15.65,683767,0
2014-10-17,15.8,17.44,15.68,16.41,713058,0
2014-10-20,16.54,17.19,16.31,17,153429,0
2014-10-21,17,17.85,17,17.66,1007222,0
2014-10-22,17.57,17.76,17.42,17.58,160254,0
2014-10-23,17.64,18.16,17.62,18.06,407686,0
2014-10-24,18.18,18.32,17.96,18.22,76964,0
2014-10-27,18.03,18.56,17.94,18.22,141698,0
2014-10-28,18.42,18.42,17.92,18.05,91407,0
2014-10-29,18.17,18.38,17.87,18.02,132393,0
2014-10-30,17.82,18.26,17.7,18.1,134547,0
2014-10-31,18.5,18.68,18.08,18.48,63558,0
2014-11-03,18.48,18.58,18,18.38,274069,0
2014-11-04,18.41,18.59,18.08,18.46,60196,0
2014-11-05,18.48,18.51,18.23,18.3,42986,0
2014-11-06,18.41,18.5,18.12,18.3,30742,0
2014-11-07,18.38,18.73,18.18,18.38,305548,0
2014-11-10,18.59,19.04,18.59,18.74,269970,0
2014-11-11,18.67,18.85,18.32,18.73,106799,0
2014-11-12,18.85,18.85,18.46,18.47,142369,0
2014-11-13,18.65,18.71,18.32,18.39,100743,0
2014-11-14,17.5,17.5,16.45,16.94,451003,0
2014-11-17,16.81,16.87,16.61,16.68,236172,0
2014-11-18,16.61,16.98,16.56,16.62,131842,0
2014-11-19,16.57,16.7,16.45,16.48,73521,0
2014-11-20,16.27,16.55,16.27,16.36,85746,0
2014-11-21,16.72,17.17,16.72,17.02,220348,0
2014-11-24,16.96,17.57,16.96,17.34,167023,0
2014-11-25,17.5,17.75,17.29,17.54,157212,0
2014-11-26,17.62,17.66,17.3,17.38,41786,0
2014-11-28,17.29,17.6,17.29,17.31,52641,0
2014-12-01,17.4,17.42,16.74,16.77,94433,0
2014-12-02,16.68,16.81,16.48,16.54,123323,0
2014-12-03,16.37,16.63,16.23,16.4,88106,0
2014-12-04,16.5,16.78,16.27,16.3,71281,0
2014-12-05,16.25,16.6,16.25,16.49,62811,0
2014-12-08,16.25,16.6,16.25,16.39,151862,0
2014-12-09,16.25,16.67,16.03,16.35,271322,0
2014-12-10,16.3,16.38,16,16,1283569,0
2014-12-11,15.98,16.52,15.85,16.11,133517,0
2014-12-12,15.94,16.15,15.86,15.95,89062,0
2014-12-15,16.01,16.04,15.85,15.94,122778,0
2014-12-16,15.93,16.2,15.85,15.9,84819,0
2014-12-17,15.84,16.38,15.84,16.35,145031,0
2014-12-18,16.5,16.8,16.31,16.48,66356,0
2014-12-19,16.5,16.79,16.46,16.68,87698,0
2014-12-22,16.76,16.97,16.65,16.68,25934,0
2014-12-23,16.89,17.31,16.72,16.85,135012,0
2014-12-24,16.87,17.08,16.7,16.77,91120,0
2014-12-26,16.94,16.95,16.84,16.89,15616,0
2014-12-29,16.8,17,16.65,16.87,32066,0
2014-12-30,16.82,16.87,16.45,16.63,35275,0
2014-12-31,16.6,17.31,16.6,17.28,141696,0
2015-01-02,17.31,17.42,16.54,17.01,58864,0
2015-01-05,16.85,17.09,16.55,16.65,52078,0
2015-01-06,16.54,16.73,16.03,16.27,75418,0
2015-01-07,16.45,16.69,16.31,16.67,63747,0
2015-01-08,16.64,16.87,16.64,16.82,54248,0
2015-01-09,16.77,16.9,16.71,16.75,50526,0
2015-01-12,16.76,16.8,16.42,16.7,38453,0
2015-01-13,16.94,17.19,15.71,16.19,99973,0
2015-01-14,15.95,16.15,15.62,15.81,127031,0
2015-01-15,15.7,15.8,15.18,15.21,128020,0
2015-01-16,15.15,15.49,14.8,15.45,189258,0
2015-01-20,15.31,15.31,14.51,14.59,84562,0
2015-01-21,14.53,14.97,14.45,14.94,270565,0
2015-01-22,15.27,15.27,14.76,15.05,53835,0
2015-01-23,15.01,15.01,14.77,14.87,46817,0
2015-01-26,15.01,15.54,14.86,15.22,97758,0
2015-01-27,15.07,16.48,15.05,16.2,175109,0
2015-01-28,16.29,16.29,15.82,15.9,127250,0
2015-01-29,16.01,16.31,15.82,16.3,92278,0
2015-01-30,16.1,16.27,16.05,16.1,44786,0
2015-02-02,16.1,16.19,15.88,16,98972,0
2015-02-03,16.08,16.55,16.07,16.25,128289,0
2015-02-04,16.25,16.55,16.2,16.5,118964,0
2015-02-05,16.57,16.86,16.53,16.8,61199,0
2015-02-06,16.7,17.48,16.68,17.11,200404,0
2015-02-09,17.12,17.38,16.94,17.09,181537,0
2015-02-10,17.23,17.42,16.96,17.36,95132,0
2015-02-11,17.43,17.54,17.09,17.24,65915,0
2015-02-12,17.35,17.61,17.01,17.07,58206,0
2015-02-13,17.11,17.15,16.98,17.13,37687,0
2015-02-17,17.05,17.28,16.97,16.99,133543,0
2015-02-18,17.08,17.26,16.98,17.05,46942,0
2015-02-19,16.86,17.74,16.77,17.64,153221,0
2015-02-20,18.12,19.52,18.12,18.38,226381,0
2015-02-23,18.1,18.19,17.25,17.56,245730,0
2015-02-24,17.56,19.05,17.56,18.75,237466,0
2015-02-25,18.68,19.02,18.41,18.59,126304,0
2015-02-26,18.51,18.98,18.42,18.76,73088,0
2015-02-27,18.8,18.96,18.5,18.55,87551,0
2015-03-02,18.48,18.62,18.21,18.48,67500,0
2015-03-03,18.37,18.59,17.79,17.99,67900,0
2015-03-04,18,18.16,17.71,17.87,81400,0
2015-03-05,17.87,18.14,17.77,18.03,82200,0
2015-03-06,17.9,18.2,17.9,18,49800,0
2015-03-09,18.56,19.5,18.41,19.49,262600,0
2015-03-10,19.49,19.5,18.58,18.65,157300,0
2015-03-11,18.74,19.4,18.74,19.01,274100,0
2015-03-12,19.15,19.49,18.88,19.02,218600,0
2015-03-13,19.03,19.18,18.91,18.98,109900,0
2015-03-16,19.14,19.14,18.38,18.55,66300,0
2015-03-17,18.55,18.96,18.18,18.74,80800,0
2015-03-18,18.63,19.09,18.41,19,69600,0
2015-03-19,18.99,19.47,18.45,18.69,136200,0
2015-03-20,18.8,19.45,18.73,19.19,310200,0
2015-03-23,19.3,19.61,19.16,19.24,64200,0
2015-03-24,19.24,19.63,19.09,19.37,87100,0
2015-03-25,19.55,19.95,19.48,19.66,74900,0
2015-03-26,19.5,19.7,19.37,19.42,71000,0
2015-03-27,19.34,19.61,19.25,19.34,65300,0
2015-03-30,19.25,19.57,19.14,19.28,71400,0
2015-03-31,19.21,19.63,19.12,19.33,67400,0
2015-04-01,19.3,19.51,19.03,19.5,42200,0
2015-04-02,19.53,19.53,19.34,19.46,139700,0
2015-04-06,19.28,20.15,19.28,19.74,90500,0
2015-04-07,19.75,20.07,19.26,19.75,102997,0
2015-04-08,19.81,19.94,19.71,19.75,52200,0
2015-04-09,19.55,19.8,19.37,19.71,38321,0
2015-04-10,19.82,19.85,19.54,19.75,69500,0
2015-04-13,19.81,19.9,19.72,19.76,40100,0
2015-04-14,19.7,20,19.6,19.76,110400,0
2015-04-15,19.89,20.84,19.82,19.98,518879,0
2015-04-16,20,20.39,19.76,19.9,97636,0
2015-04-17,19.76,19.77,19.22,19.72,61300,0
2015-04-20,19.89,20.35,19.67,19.89,39653,0
2015-04-21,20.08,20.2,19.73,19.77,129393,0
2015-04-22,19.86,20.1,19.62,19.79,42197,0
2015-04-23,19.8,19.91,18.81,19.51,91400,0
2015-04-24,19.55,19.83,19.42,19.8,37500,0
2015-04-27,20.01,20.07,19.62,19.8,126200,0
2015-04-28,19.81,20.1,19.7,19.82,106800,0
2015-04-29,19.63,19.97,19.53,19.68,50800,0
2015-04-30,19.7,19.81,18.76,19.12,74100,0
2015-05-01,19.26,19.38,18.89,19.18,49300,0
2015-05-04,19.29,19.98,19.24,19.59,89400,0
2015-05-05,19.58,19.76,18.83,19.23,51100,0
2015-05-06,19.41,19.41,18.84,19.37,51972,0
2015-05-07,19.26,19.64,19.22,19.58,165758,0
2015-05-08,20.51,20.89,19.7,19.93,347300,0
2015-05-11,19.9,20.15,19.57,19.68,103300,0
2015-05-12,19.67,19.73,19.12,19.52,45219,0
2015-05-13,19.61,19.61,19.1,19.41,27100,0
2015-05-14,19.44,19.79,19.35,19.68,45400,0
2015-05-15,19.66,19.84,19.6,19.8,17090,0
2015-05-18,19.82,20.21,19.62,19.97,63486,0
2015-05-19,19.99,20.33,19.65,19.83,240400,0
2015-05-20,19.87,20,19.67,19.87,56600,0
2015-05-21,19.8,20.07,19.75,19.95,46700,0
2015-05-22,20,20.04,19.68,19.74,35500,0
2015-05-26,19.72,20.04,19.51,19.64,85322,0
2015-05-27,19.67,20.05,19.58,20.01,128200,0
2015-05-28,19.99,20.54,19.88,20.28,101834,0
2015-05-29,20.26,20.84,20.16,20.65,232600,0
2015-06-01,20.72,20.72,19.94,20.12,93600,0
2015-06-02,20.02,20.29,19.87,19.87,56403,0
2015-06-03,19.86,20.78,19.83,20.45,80200,0
2015-06-04,20.45,20.45,20.1,20.24,38600,0
2015-06-05,20.22,20.5,20.15,20.5,70300,0
2015-06-08,20.45,20.61,20.03,20.17,344800,0
2015-06-09,20.2,20.36,19.6,19.67,73296,0
2015-06-10,19.81,20.46,19.57,20.35,68392,0
2015-06-11,20.34,20.65,20.27,20.35,52742,0
2015-06-12,20.12,20.5,20.03,20.48,111900,0
2015-06-15,20.47,21.05,20.47,21,374500,0
2015-06-16,21.07,21.44,20.98,21.28,134800,0
2015-06-17,21.23,21.43,21.1,21.35,104400,0
2015-06-18,21.35,21.8,21.23,21.68,65400,0
2015-06-19,21.81,21.89,21.44,21.57,77900,0
2015-06-22,21.72,22,21.35,21.39,92000,0
2015-06-23,21.55,21.75,21.38,21.49,201163,0
2015-06-24,21.56,21.95,21.17,21.22,103400,0
2015-06-25,21.23,21.77,21.19,21.5,189300,0
2015-06-26,21.61,21.7,21.1,21.15,817200,0
2015-06-29,21.06,21.35,20.48,20.56,68100,0
2015-06-30,20.62,20.75,20.06,20.13,89288,0
2015-07-01,20.22,20.69,20,20.36,70300,0
2015-07-02,20.4,20.61,20.07,20.16,48600,0
2015-07-06,20.16,20.66,20.05,20.19,54400,0
2015-07-07,20.04,20.18,19.58,20.07,49100,0
2015-07-08,19.94,20.23,19.74,19.85,55300,0
2015-07-09,20,20.04,19.6,19.69,45600,0
2015-07-10,19.85,20.21,19.79,20.15,145600,0
2015-07-13,20.26,20.36,19.77,19.79,38100,0
2015-07-14,19.8,19.91,19.57,19.68,73370,0
2015-07-15,19.63,19.67,18.99,19.01,132485,0
2015-07-16,19.14,19.28,19.05,19.21,53900,0
2015-07-17,19.27,19.47,19.01,19.34,71900,0
2015-07-20,19.34,19.49,19,19.42,68800,0
2015-07-21,19.64,19.76,19.29,19.55,36300,0
2015-07-22,19.5,19.77,19.5,19.7,22800,0
2015-07-23,19.7,19.85,19.26,19.58,43700,0
2015-07-24,19.58,19.58,18.99,19.1,39500,0
2015-07-27,19,19.13,18.92,19.07,36900,0
2015-07-28,19.04,19.27,18.95,19.22,36000,0
2015-07-29,19.2,19.87,19.15,19.64,44100,0
2015-07-30,19.68,20.09,19.45,20.04,33600,0
2015-07-31,20.04,20.57,19.98,20.2,64500,0
2015-08-03,20.32,20.37,19.69,19.73,55361,0
2015-08-04,19.77,19.77,18.98,19.31,33100,0
2015-08-05,19.46,19.46,18.98,19.2,47900,0
2015-08-06,19.25,19.76,18.9,18.94,47901,0
2015-08-07,19.7,21.29,19.56,20.6,181600,0
2015-08-10,20.89,21.57,20.87,21.25,85600,0
2015-08-11,21,21.17,20.77,21.03,51268,0
2015-08-12,20.99,21.39,20.63,20.99,55400,0
2015-08-13,21.1,21.56,20.7,21.4,104200,0
2015-08-14,21.47,21.59,21.12,21.46,44800,0
2015-08-17,21.42,21.58,21.14,21.36,190100,0
2015-08-18,21.48,21.74,21.25,21.58,364000,0
2015-08-19,21.54,22.65,21.5,22.5,254000,0
2015-08-20,22.4,22.53,21.46,22.19,245000,0
2015-08-21,21.42,22.3,21.1,21.36,137200,0
2015-08-24,20.39,22.08,19.05,21.2,177472,0
2015-08-25,21.6,21.97,20.89,21.12,135800,0
2015-08-26,21.7,21.8,20.88,21.72,58000,0
2015-08-27,22.06,22.61,21.43,22.39,96400,0
2015-08-28,22.28,23.06,22.1,22.81,297700,0
2015-08-31,22.9,23.01,21.95,22,114700,0
2015-09-01,21.62,21.97,21.42,21.82,85900,0
2015-09-02,22.09,22.36,21.03,22.04,243900,0
2015-09-03,22.32,22.53,22.05,22.11,130900,0
2015-09-04,21.98,22.15,21.7,21.91,45700,0
2015-09-08,22.14,22.66,22.02,22.47,183200,0
2015-09-09,22.75,22.99,22.26,22.35,260900,0
2015-09-10,22.25,22.5,22,22.37,99755,0
2015-09-11,22.37,23.68,22.37,23.39,322100,0
2015-09-14,23.58,24,22.77,22.98,196600,0
2015-09-15,23,23.25,22.65,23.08,110300,0
2015-09-16,23.18,23.37,22.83,22.92,58300,0
2015-09-17,23.08,23.6,23.05,23.23,118400,0
2015-09-18,22.98,24.05,22.77,22.79,469000,0
2015-09-21,23.05,23.2,21.79,21.96,156500,0
2015-09-22,21.78,21.78,20.99,21.09,194100,0
2015-09-23,21.09,21.56,21,21.11,89000,0
2015-09-24,21.05,21.4,20.33,21.23,141968,0
2015-09-25,21.26,21.49,20.93,20.98,95200,0
2015-09-28,20.85,20.9,19.61,19.79,136909,0
2015-09-29,19.89,20.05,19.19,19.23,149800,0
2015-09-30,19.49,19.95,19.32,19.85,223100,0
2015-10-01,19.92,20.39,19.51,19.92,88300,0
2015-10-02,19.66,20.11,19.43,20.11,128500,0
2015-10-05,20.22,20.6,20.03,20.54,113314,0
2015-10-06,20.49,20.89,19.56,19.67,105600,0
2015-10-07,19.83,20.74,19.68,20.74,145800,0
2015-10-08,20.64,20.97,20.26,20.79,89100,0
2015-10-09,20.9,20.96,20.5,20.76,58000,0
2015-10-12,20.72,20.97,20.36,20.86,99639,0
2015-10-13,20.87,20.89,19.78,20.07,61200,0
2015-10-14,20.11,20.29,19.28,19.69,86900,0
2015-10-15,19.76,20.12,19.33,19.89,106100,0
2015-10-16,19.97,20.22,19.67,19.99,49600,0
2015-10-19,19.87,20.67,19.83,20.61,67900,0
2015-10-20,20.48,21.07,20.48,21,80030,0
2015-10-21,21.07,21.58,20.62,20.76,96000,0
2015-10-22,20.82,21.11,20.37,20.63,44000,0
2015-10-23,20.76,20.82,20.01,20.28,94600,0
2015-10-26,20.3,20.42,19.81,20.02,32400,0
2015-10-27,20.04,20.04,19.33,19.47,125900,0
2015-10-28,19.54,20.26,19.47,19.96,57200,0
2015-10-29,19.96,19.96,18.75,18.82,114200,0
2015-10-30,18.8,19.34,18.37,19.08,121400,0
2015-11-02,19.19,19.32,18.48,18.59,180602,0
2015-11-03,18.56,18.87,18.32,18.72,146700,0
2015-11-04,18.82,19.24,18.55,19.15,67009,0
2015-11-05,19.21,19.39,18.41,19.02,66900,0
2015-11-06,18.25,19.11,18.24,18.58,332400,0
2015-11-09,18.53,18.62,17.78,18.1,179248,0
2015-11-10,18.02,19.13,17.97,19.11,182100,0
2015-11-11,19.11,19.25,18.64,18.77,87400,0
2015-11-12,18.59,18.6,18.06,18.14,145700,0
2015-11-13,18.06,18.53,18.02,18.29,89200,0
2015-11-16,18.25,18.83,18.25,18.79,60000,0
2015-11-17,18.79,18.82,18.18,18.26,87200,0
2015-11-18,18.3,18.5,18.11,18.32,142900,0
2015-11-19,18.41,18.9,18.21,18.86,123600,0
2015-11-20,18.94,19.32,18.94,19.25,102000,0
2015-11-23,19.09,19.62,19.03,19.08,106900,0
2015-11-24,18.99,19.09,18.57,19,126900,0
2015-11-25,19.02,19.28,18.84,19.17,41400,0
2015-11-27,19.31,19.5,19.14,19.32,40100,0
2015-11-30,19.36,19.47,18.92,19.08,157400,0
2015-12-01,19.16,19.72,18.94,19.39,69165,0
2015-12-02,19.4,19.48,18.7,18.75,60397,0
2015-12-03,18.85,18.89,18.35,18.58,85470,0
2015-12-04,18.65,18.72,18.21,18.52,97400,0
2015-12-07,18.45,18.45,18.03,18.23,119700,0
2015-12-08,18.14,18.33,17.97,18.02,70480,0
2015-12-09,18.03,18.03,17.47,17.58,102700,0
2015-12-10,17.55,17.76,17.21,17.54,109600,0
2015-12-11,17.26,17.33,16.79,17,129700,0
2015-12-14,16.98,16.98,16.49,16.68,103003,0
2015-12-15,16.73,17.1,16.6,16.98,101400,0
2015-12-16,17.17,18.05,16.95,17.99,119100,0
2015-12-17,18.1,18.22,17.54,17.61,104700,0
2015-12-18,17.5,17.76,17.41,17.6,157800,0
2015-12-21,17.77,17.82,16.95,17.11,89800,0
2015-12-22,17.12,17.12,16.89,17.1,152067,0
2015-12-23,17.26,17.85,17.26,17.8,65700,0
2015-12-24,17.8,18.057,17.8,17.95,44669,0
2015-12-28,17.94,18.01,17.37,17.79,66507,0
2015-12-29,17.81,18.18,17.66,17.87,44406,0
2015-12-30,17.8,17.98,17.55,17.63,34540,0
2015-12-31,17.62,17.86,17.345,17.71,94596,0
2016-01-04,17.44,17.44,16.7,17.02,106930,0
2016-01-05,17.11,17.21,16.8292,17.05,35796,0
2016-01-06,16.87,17.31,15.95,15.99,114247,0
2016-01-07,15.81,15.83,15.53,15.6,81283,0
2016-01-08,15.64,15.64,15.11,15.17,77570,0
2016-01-11,15.2,15.58,15.2,15.54,65362,0
2016-01-12,15.78,15.78,15.11,15.62,104216,0
2016-01-13,15.6,15.84,14.84,15.01,93496,0
2016-01-14,15.12,15.25,14.8,14.99,82637,0
2016-01-15,14.5,15.47,14.5,15.31,95959,0
2016-01-19,15.54,15.56,14.57,14.69,95900,0
2016-01-20,14.46,14.6,13.92,14.25,162700,0
2016-01-21,14.32,14.52,14.04,14.21,145925,0
2016-01-22,14.45,15.0053,14.39,14.69,94807,0
2016-01-25,14.6,14.69,14.3,14.3,44904,0
2016-01-26,14.4,14.93,14.185,14.74,37593,0
2016-01-27,14.63,14.73,14.26,14.33,47396,0
2016-01-28,14.38,14.88,14.38,14.54,46130,0
2016-01-29,14.6,14.87,14.387,14.79,63394,0
2016-02-01,14.7,14.7,14.24,14.48,43025,0
2016-02-02,14.31,14.41,13.82,13.92,46888,0
2016-02-03,14.05,14.19,13.52,14.13,61630,0
2016-02-04,14.09,14.56,13.94,14.42,31815,0
2016-02-05,14.38,14.38,13.77,13.82,66350,0
2016-02-08,13.85,13.85,13.11,13.47,94170,0
2016-02-09,13.35,13.91,13.35,13.76,40640,0
2016-02-10,13.93,14.39,13.77,14.17,85717,0
2016-02-11,13.89,14.35,13.82,14.12,67779,0
2016-02-12,14.32,14.7199,14.145,14.3,66840,0
2016-02-16,14.56,14.8099,14.31,14.79,44407,0
2016-02-17,14.89,14.89,13.99,14.16,188980,0
2016-02-18,14.26,14.27,13.9,14,122577,0
2016-02-19,14.75,14.9989,14.07,14.31,203293,0
2016-02-22,14.5,14.77,14.328,14.6,75959,0
2016-02-23,14.57,15.02,14.28,14.53,66707,0
2016-02-24,14.33,14.7,14.01,14.57,133477,0
2016-02-25,14.58,14.79,14.52,14.78,85474,0
2016-02-26,14.94,15.575,14.94,15.54,125701,0
2016-02-29,15.58,16.34,15.5,15.74,138251,0
2016-03-01,15.88,16.15,15.71,15.87,93387,0
2016-03-02,15.89,16.02,15.55,15.82,79132,0
2016-03-03,15.72,16.42,15.6,16.41,56580,0
2016-03-04,16.24,16.26,15.92,16.13,74216,0
2016-03-07,16.06,16.205,15.83,15.98,56804,0
2016-03-08,15.79,15.87,15.24,15.7,94199,0
2016-03-09,15.79,16.0276,15.57,15.94,52148,0
2016-03-10,16.06,16.06,15.27,15.63,60770,0
2016-03-11,15.77,16.26,15.44,16.24,38253,0
2016-03-14,16.16,16.16,15.7,15.73,53566,0
2016-03-15,15.7,15.75,14.42,15.51,268482,0
2016-03-16,15.45,16.03,15.45,15.98,56045,0
2016-03-17,15.87,16.45,15.83,16.37,51636,0
2016-03-18,16.48,16.99,16.4,16.99,119388,0
2016-03-21,16.97,17.12,16.14,16.19,66369,0
2016-03-22,16.07,16.4,16.07,16.18,25258,0
2016-03-23,16.11,16.16,15.51,15.56,50195,0
2016-03-24,15.53,15.91,15.18,15.82,34048,0
2016-03-28,15.84,16.07,15.69,15.98,32474,0
2016-03-29,16.04,16.47,15.81,16.45,37295,0
2016-03-30,16.62,16.62,16.21,16.35,36779,0
2016-03-31,16.3,17.09,16.3,17.07,180889,0
2016-04-01,16.9,17.03,16.38,16.45,50841,0
2016-04-04,16.52,16.61,16.08,16.2,84129,0
2016-04-05,16.07,16.84,15.83,16.67,90185,0
2016-04-06,16.67,17,16.46,16.94,116848,0
2016-04-07,16.91,17.2999,16.91,17.17,222378,0
2016-04-08,17.24,17.9,16.93,17.37,100503,0
2016-04-11,17.42,17.85,17.23,17.72,44237,0
2016-04-12,17.73,18.1199,17.69,17.94,45485,0
2016-04-13,18.12,18.55,17.91,18.54,150302,0
2016-04-14,18.56,18.69,18.28,18.43,33006,0
2016-04-15,18.46,18.7,18.195,18.67,98496,0
2016-04-18,18.51,18.88,18.44,18.85,36070,0
2016-04-19,18.95,18.95,18.12,18.15,51302,0
2016-04-20,18.15,18.39,17.9701,18.27,33115,0
2016-04-21,18.34,18.9,18.285,18.81,82216,0
2016-04-22,18.75,18.83,18.397,18.68,28985,0
2016-04-25,18.49,18.49,17.88,17.94,38904,0
2016-04-26,18.02,18.25,17.9799,18.07,52168,0
2016-04-27,18.14,18.17,17.67,17.99,55447,0
2016-04-28,17.83,17.83,17.05,17.16,75558,0
2016-04-29,17.18,17.25,16.81,17.24,43486,0
2016-05-02,17.36,17.49,17.26,17.37,99334,0
2016-05-03,17.26,17.26,16.67,16.77,49790,0
2016-05-04,16.68,17.4,16.49,17.25,77998,0
2016-05-05,17.53,17.53,16.805,16.88,72026,0
2016-05-06,17.12,17.45,16.7,17.41,136179,0
2016-05-09,17.36,17.9,17.36,17.74,36933,0
2016-05-10,17.82,17.83,17.53,17.64,181412,0
2016-05-11,17.58,17.63,17.25,17.5,41995,0
2016-05-12,17.5,17.56,17.164,17.3,143437,0
2016-05-13,17.29,17.68,17.29,17.38,100554,0
2016-05-16,17.36,17.45,17.1,17.11,60921,0
2016-05-17,17.1,17.59,16.85,17.01,49678,0
2016-05-18,17.01,17.16,16.87,16.98,36810,0
2016-05-19,16.95,16.96,16.68,16.77,49414,0
2016-05-20,16.86,17.5,16.84,17.28,60227,0
2016-05-23,17.24,17.25,17.02,17.12,26632,0
2016-05-24,17.32,17.89,17.2,17.65,207564,0
2016-05-25,17.65,17.9499,17.55,17.59,78801,0
2016-05-26,17.55,17.75,17.35,17.7,364432,0
2016-05-27,17.7,18.04,17.515,17.98,53559,0
2016-05-31,18.08,18.5,17.76,18.11,69438,0
2016-06-01,18,18.35,17.9,18.25,108810,0
2016-06-02,18.22,18.37,18.07,18.35,58350,0
2016-06-03,18.29,18.29,17.72,17.86,88784,0
2016-06-06,17.81,18.37,17.81,18.19,95277,0
2016-06-07,18.25,18.68,18.08,18.45,103187,0
2016-06-08,18.5,18.735,18.4,18.46,86438,0
2016-06-09,18.26,18.55,17.94,18.5,62922,0
2016-06-10,18.3,18.5,18.275,18.45,83528,0
2016-06-13,18.35,18.68,17.95,18.04,127694,0
2016-06-14,17.94,18.41,17.79,17.9,77387,0
2016-06-15,18.02,18.07,17.73,17.85,56559,0
2016-06-16,17.67,17.72,17.43,17.69,49759,0
2016-06-17,17.72,17.88,17.57,17.79,94556,0
2016-06-20,18,18.17,17.82,17.84,50896,0
2016-06-21,17.98,17.98,17.39,17.75,71516,0
2016-06-22,17.66,17.9,17.25,17.31,49588,0
2016-06-23,17.6,17.6,17.31,17.38,82331,0
2016-06-24,17.05,17.24,16.72,17.12,134958,0
2016-06-27,16.79,16.79,16.3,16.54,102166,0
2016-06-28,16.65,16.89,16.4,16.55,86496,0
2016-06-29,16.71,16.93,16.5,16.84,86589,0
2016-06-30,16.96,17.35,16.74,17.34,42495,0
2016-07-01,17.27,17.72,17.27,17.48,29778,0
2016-07-05,17.47,17.47,17.09,17.18,34485,0
2016-07-06,17.17,17.34,16.81,17.15,234359,0
2016-07-07,17.24,17.41,17.15,17.38,58097,0
2016-07-08,17.44,18.27,17.44,18.2,170421,0
2016-07-11,18.19,18.33,17.94,18.06,123133,0
2016-07-12,18.17,18.38,18.04,18.12,82639,0
2016-07-13,18.19,18.32,18,18.06,38581,0
2016-07-14,18.14,18.19,17.99,17.99,27270,0
2016-07-15,18.14,18.14,17.731,18,48140,0
2016-07-18,18.02,18.1214,17.87,18.08,26824,0
2016-07-19,18,18.2,17.85,17.92,45796,0
2016-07-20,17.94,18.04,17.7801,17.97,36046,0
2016-07-21,18.04,18.19,17.82,18.16,60696,0
2016-07-22,18.18,18.27,18.02,18.2,21841,0
2016-07-25,18.15,18.46,18.15,18.39,36093,0
2016-07-26,18.48,18.5,18.02,18.4,106445,0
2016-07-27,18.37,18.73,18.37,18.47,45030,0
2016-07-28,18.5,18.57,18.31,18.33,27230,0
2016-07-29,18.39,18.39,17.69,17.7,36095,0
2016-08-01,17.83,17.98,17.5,17.74,63795,0
2016-08-02,17.77,17.83,17.49,17.67,54846,0
2016-08-03,18.52,20.33,18.48,19.99,259478,0
2016-08-04,20.13,20.55,19.8,20.48,183465,0
2016-08-05,20.48,20.68,20.21,20.28,141371,0
2016-08-08,20.43,20.43,19.8582,19.89,63302,0
2016-08-09,19.95,20.13,19.37,19.44,212139,0
2016-08-10,19.41,19.415,19.02,19.28,43685,0
2016-08-11,19.27,19.69,19.23,19.56,48674,0
2016-08-12,19.5,19.55,19.0601,19.52,46869,0
2016-08-15,19.59,19.7715,19.44,19.7,32432,0
2016-08-16,19.57,19.98,19.57,19.7,37132,0
2016-08-17,19.67,19.67,19.09,19.19,61948,0
2016-08-18,19.17,19.35,18.91,19.34,49939,0
2016-08-19,19.28,19.65,19.13,19.59,92030,0
2016-08-22,19.46,19.545,19.25,19.42,23027,0
2016-08-23,19.46,20,19.38,19.84,35747,0
2016-08-24,19.78,20.13,19.74,20.08,47205,0
2016-08-25,20.11,20.3,19.65,20.2,81412,0
2016-08-26,20.21,20.31,19.82,19.95,199578,0
2016-08-29,20.01,20.15,19.77,19.91,23979,0
2016-08-30,19.97,20.05,19.72,19.89,61853,0
2016-08-31,19.9,20.01,19.38,19.69,53382,0
2016-09-01,19.97,19.98,19.75,19.9,51646,0
2016-09-02,19.99,20.43,19.925,20.27,78735,0
2016-09-06,20.29,20.4,19.9801,20.12,46954,0
2016-09-07,20.06,20.77,20,20.71,312876,0
2016-09-08,20.58,20.67,20.32,20.38,69186,0
2016-09-09,20.3,20.3,19.41,19.41,85904,0
2016-09-12,19.27,20.01,19.27,19.93,75529,0
2016-09-13,19.71,19.93,19.43,19.59,50252,0
2016-09-14,19.6,20.31,19.54,20.2,154081,0
2016-09-15,20.1,20.47,20.1,20.47,114371,0
2016-09-16,20.43,20.43,19.96,20,102392,0
2016-09-19,20.06,20.36,19.77,19.97,95370,0
2016-09-20,20.2,20.2,19.52,19.61,87854,0
2016-09-21,19.8,19.91,19.45,19.79,53850,0
2016-09-22,19.8,21.04,19.6002,20.97,182308,0
2016-09-23,21.01,21.135,20.79,20.87,41524,0
2016-09-26,20.67,20.97,20.65,20.7,48058,0
2016-09-27,20.61,20.89,20.61,20.83,40012,0
2016-09-28,20.77,21.26,20.7,21.15,83424,0
2016-09-29,21.09,21.31,20.81,21.18,58400,0
2016-09-30,21.23,21.62,21.09,21.51,71667,0
2016-10-03,21.39,21.5418,21.02,21.19,55409,0
2016-10-04,21.23,21.64,21.0384,21.25,35474,0
2016-10-05,21.37,21.52,20.97,21.12,73781,0
2016-10-06,21.08,21.11,20.85,21,39804,0
2016-10-07,21.1,21.1,20.47,20.47,49036,0
2016-10-10,20.74,20.76,20.565,20.65,42069,0
2016-10-11,20.67,20.735,20.37,20.45,53867,0
2016-10-12,20.4,21.11,20.1836,21.06,72732,0
2016-10-13,20.81,20.9,20.46,20.76,67739,0
2016-10-14,20.94,21.26,20.78,20.84,34043,0
2016-10-17,20.9,21.1,20.8,20.95,39656,0
2016-10-18,21.15,21.5,20.9,20.9,26926,0
2016-10-19,21,21.05,20.75,20.8,131642,0
2016-10-20,20.85,20.9,20.4,20.7,37056,0
2016-10-21,20.5,20.85,20.5,20.7,31719,0
2016-10-24,20.8,21.2,20.8,21,21130,0
2016-10-25,20.9,20.9,20.3,20.4,51546,0
2016-10-26,20.35,20.85,20.3,20.45,35649,0
2016-10-27,20.55,20.6,19.9,19.95,24531,0
2016-10-28,19.9,19.975,19.4632,19.75,59609,0
2016-10-31,19.7,19.9,19.65,19.7,50146,0
2016-11-01,19.7,19.8,18.9,19.35,35231,0
2016-11-02,18.45,19.95,18.45,19.2,270875,0
2016-11-03,19.3,20.55,19.2,20.2,353804,0
2016-11-04,20.25,20.65,19.8,19.85,104398,0
2016-11-07,20.05,20.35,19,20.05,89446,0
2016-11-08,19.95,20,19.45,19.85,34427,0
2016-11-09,19.5,20.35,19.45,20.35,53764,0
2016-11-10,20.5,20.95,20.05,20.4,86388,0
2016-11-11,20.55,21.1,20.3,21,97801,0
2016-11-14,21.2,21.2,20.45,20.65,82439,0
2016-11-15,20.5,20.8242,20.45,20.5,102096,0
2016-11-16,20.4,20.65,20.35,20.45,87513,0
2016-11-17,20.4,21.1,20.4,20.7,123340,0
2016-11-18,20.8,21.35,20.7,21.35,80440,0
2016-11-21,21.35,21.5,20.8,21.2,140527,0
2016-11-22,21.3,21.3676,20.95,21,131187,0
2016-11-23,21.05,21.6,21,21.35,58761,0
2016-11-25,21.35,21.7,21.225,21.45,36848,0
2016-11-28,21.25,21.35,20.95,21,62686,0
2016-11-29,21.15,21.7,21,21.05,521556,0
2016-11-30,21.35,21.8,20.65,20.75,201571,0
2016-12-01,20.7,21.2,20.05,20.3,118989,0
2016-12-02,20.2,20.2,19.7,19.8,70311,0
2016-12-05,19.75,20.55,19.65,20.45,151711,0
2016-12-06,20.6,21.15,20.15,21.15,96892,0
2016-12-07,21.05,21.5,21,21.3,135418,0
2016-12-08,21.3,21.65,21.15,21.5,314490,0
2016-12-09,21.65,21.85,21.35,21.6,99857,0
2016-12-12,21.65,21.8,21.4,21.45,112209,0
2016-12-13,21.6,21.6,21.05,21.5,72544,0
2016-12-14,21.4,21.55,20.95,21.05,71932,0
2016-12-15,21.15,21.45,20.35,20.45,106538,0
2016-12-16,20.55,21.15,20.3,20.85,152739,0
2016-12-19,20.9,21.375,20.8,20.95,63867,0
2016-12-20,21.1,21.4,20.8,21.25,70920,0
2016-12-21,21.25,21.5,20.85,21.3,306455,0
2016-12-22,21.4,21.4,20.6,21,67463,0
2016-12-23,20.95,21.15,20.45,20.65,57035,0
2016-12-27,20.85,21,20.65,20.8,53125,0
2016-12-28,20.85,21.45,20.8,21.4,170551,0
2016-12-29,21.5,21.65,21.2,21.3,58790,0
2016-12-30,21.35,21.35,20.8,21,34784,0
2017-01-03,21.25,21.45,20.975,21.25,117830,0
2017-01-04,21.4,21.45,21.2,21.3,76104,0
2017-01-05,21.2,21.25,20.85,21.15,105790,0
2017-01-06,21.15,21.3,20.85,20.9,55248,0
2017-01-09,20.95,21.1,20.55,21,51849,0
2017-01-10,20.95,21.2,20.6,20.95,62251,0
2017-01-11,21,21.05,20.5,21,74880,0
2017-01-12,20.9,21.645,20.3,21.4,160908,0
2017-01-13,21.5,21.65,21.3,21.45,66477,0
2017-01-17,21.45,21.45,20.9,20.9,76294,0
2017-01-18,21,21.45,20.8,21.35,67342,0
2017-01-19,21.35,21.5,20.75,20.75,54952,0
2017-01-20,20.85,21.2,20.85,21.1,59855,0
2017-01-23,21,22.15,21,21.65,123743,0
2017-01-24,21.75,23,21.568,22.9,160776,0
2017-01-25,23.2,24.075,23,23.9,133911,0
2017-01-26,24.05,24.05,23.3,23.45,164950,0
2017-01-27,23.3,23.5,22.9053,23.45,118081,0
2017-01-30,23.3,23.55,22.6,22.9,59482,0
2017-01-31,22.8,23.2,22.4,22.75,51880,0
2017-02-01,22.85,23.1,22.5,22.7,74128,0
2017-02-02,22.8,22.95,22.5,22.8,43877,0
2017-02-03,23,23.05,22.75,23.05,54171,0
2017-02-06,23.05,23.05,22.5,22.55,54253,0
2017-02-07,22.35,22.65,22,22.35,97477,0
2017-02-08,22.25,22.85,22.15,22.4,35146,0
2017-02-09,22.4,22.55,22.3,22.4,49117,0
2017-02-10,22.4,22.95,22.3,22.8,103456,0
2017-02-13,22.95,23.01,22.45,22.55,78909,0
2017-02-14,22.75,23.5,22.5,23.3,185756,0
2017-02-15,23.2,23.75,22.3,23.3,220389,0
2017-02-16,23.25,23.5,23.15,23.35,118807,0
2017-02-17,23.35,23.35,22.8,22.95,164589,0
2017-02-21,23.15,23.15,22.725,22.85,134687,0
2017-02-22,22.85,23.15,22.45,22.65,142076,0
2017-02-23,22.65,22.9,22.35,22.75,48965,0
2017-02-24,22.5,22.85,22.5,22.8,96628,0
2017-02-27,22.85,23.0106,22.6,22.8,170906,0
2017-02-28,22.8,22.95,22.65,22.85,132363,0
2017-03-01,23.2,23.2,22.65,22.7,279584,0
2017-03-02,22.6,23.3,22.6,23.1,365355,0
2017-03-03,23.15,23.4,23.1,23.15,117093,0
2017-03-06,23.05,23.6,22.775,23.6,123532,0
2017-03-07,23.65,24.5,23.65,24.15,299863,0
2017-03-08,24.4,24.8,23.9409,24.75,277714,0
2017-03-09,24.95,25.2,24.25,24.4,389335,0
2017-03-10,24.5,25.1365,24.45,24.85,303905,0
2017-03-13,24.9,25,24.2,24.25,187333,0
2017-03-14,24.2,24.6,23.85,24.45,147828,0
2017-03-15,24.5,24.9,24.4,24.65,128264,0
2017-03-16,24.75,25.55,24.65,25.3,209735,0
2017-03-17,25.3,25.5,25.15,25.35,308231,0
2017-03-20,25.45,25.5,25.1,25.4,146005,0
2017-03-21,25.5,25.55,24.85,24.9,255160,0
2017-03-22,24.8,24.9,24.3,24.5,198689,0
2017-03-23,24.6,25.5,24.05,25.35,143885,0
2017-03-24,25.45,25.5,24.75,24.85,107646,0
2017-03-27,24.6,25,24.25,24.75,131471,0
2017-03-28,24.7,25.3,24.6,25.3,112745,0
2017-03-29,25.3,25.55,25.1,25.4,95068,0
2017-03-30,25.4,25.5,25.175,25.25,133199,0
2017-03-31,25.35,25.6,25.1,25.4,213019,0
2017-04-03,25.45,25.8,25.25,25.4,147663,0
2017-04-04,25.35,25.45,24.95,25.35,123312,0
2017-04-05,25.45,25.9,25.2975,25.55,248599,0
2017-04-06,25.6,25.925,25.15,25.85,156545,0
2017-04-07,25.8,26.25,25.5,26.2,215573,0
2017-04-10,26.3,26.45,25.8,26.1,208162,0
2017-04-11,25.6,27.65,25.05,26.6,782575,0
2017-04-12,26.6,26.6155,25.85,26.4,166900,0
2017-04-13,26.45,26.45,25.55,25.55,71791,0
2017-04-17,25.65,26.05,25.5,26.05,82137,0
2017-04-18,25.85,26.9,25.8,26.75,127651,0
2017-04-19,26.95,27,26.55,26.8,139200,0
2017-04-20,26.9,27.25,26.4,26.9,243042,0
2017-04-21,26.8,27.05,26.5,26.9,177655,0
2017-04-24,27.3,27.4,26.8,27.05,142854,0
2017-04-25,27.1,27.25,26.655,26.95,128760,0
2017-04-26,26.9,27.7,26.9,27.7,190872,0
2017-04-27,27.7,28,27.55,27.7,79313,0
2017-04-28,27.75,27.75,26.95,27.3,168914,0
2017-05-01,27.5,28.05,27.3,27.9,174335,0
2017-05-02,27.9,27.924,26.95,27.1,119011,0
2017-05-03,27.15,27.2,26.55,26.9,73094,0
2017-05-04,26.9,27.05,26.65,26.9,81225,0
2017-05-05,27.6,27.65,26.25,26.55,200066,0
2017-05-08,26.5,27.25,26.3052,27.2,147790,0
2017-05-09,27.3,27.5,26.8,26.8,260175,0
2017-05-10,26.8,26.85,25.75,25.95,487611,0
2017-05-11,25.95,25.95,25.45,25.6,320295,0
2017-05-12,25.55,26,24.9,25.65,145524,0
2017-05-15,25.75,26.35,25.7,26.25,102337,0
2017-05-16,26.2,26.35,25.95,26.25,82330,0
2017-05-17,26.05,26.2,25.4,25.4,176862,0
2017-05-18,25.4,26,25.25,25.85,186428,0
2017-05-19,25.75,26.2,25.55,26.15,143264,0
2017-05-22,26.2,26.45,25.75,26.1,113555,0
2017-05-23,26.25,26.35,25.6,25.6,95195,0
2017-05-24,25.7,25.75,25.25,25.6,103548,0
2017-05-25,25.7,25.9,25.25,25.55,75675,0
2017-05-26,25.5,25.55,25.2,25.25,99634,0
2017-05-30,25.15,25.4,24.7136,25.25,127679,0
2017-05-31,25.2,25.35,24.7,24.9,193935,0
2017-06-01,24.9,25.45,24.4795,25.35,127289,0
2017-06-02,25.4,25.9,25.4,25.6,151291,0
2017-06-05,25.55,25.6,24.95,25,87903,0
2017-06-06,24.85,25,24.4,24.75,117786,0
2017-06-07,24.75,25.25,24.55,24.85,132036,0
2017-06-08,24.85,25.4,24.5,25.15,80390,0
2017-06-09,25.2,25.4,24.85,25.2,85384,0
2017-06-12,25.15,25.45,25,25.25,156240,0
2017-06-13,25.45,25.7,25.25,25.5,182207,0
2017-06-14,25.45,25.6,25.25,25.4,65789,0
2017-06-15,25.3,25.45,25,25.45,52996,0
2017-06-16,25.25,25.25,24.75,24.75,201078,0
2017-06-19,24.95,25.5,24.9,25.2,81119,0
2017-06-20,25.15,25.4,24.95,25,170640,0
2017-06-21,25,25.15,24.45,24.45,118214,0
2017-06-22,24.35,24.8,24.2534,24.45,94265,0
2017-06-23,24.4,24.55,24.2,24.35,204914,0
2017-06-26,24.35,24.65,24.35,24.5,111067,0
2017-06-27,24.5,24.65,24.3,24.4,135060,0
2017-06-28,24.5,24.95,24.25,24.7,269596,0
2017-06-29,24.8,24.8,24.225,24.4,171545,0
2017-06-30,24.55,24.9,24.45,24.8,288072,0
2017-07-03,24.95,25.2,24.8,25.1,67875,0
2017-07-05,25.05,25.55,24.75,25.55,128385,0
2017-07-06,25.4,25.5,24.45,24.9,164171,0
2017-07-07,24.95,25.55,24.8568,25.45,114456,0
2017-07-10,25.35,25.925,25.25,25.7,71407,0
2017-07-11,25.7,25.7,25.05,25.35,101520,0
2017-07-12,25.55,25.9,25.2,25.85,130157,0
2017-07-13,25.85,25.9,25.4,25.7,74891,0
2017-07-14,25.65,25.85,25.65,25.75,54262,0
2017-07-17,25.8,26.05,25.7,25.85,88376,0
2017-07-18,25.85,25.85,25.25,25.6,335683,0
2017-07-19,25.65,26.15,25.65,25.7,123529,0
2017-07-20,25.7,25.8,25.45,25.7,87251,0
2017-07-21,25.75,26.05,25.6,25.9,335034,0
2017-07-24,25.8,26,25.7,25.75,72934,0
2017-07-25,25.95,26.35,25.75,26.1,208986,0
2017-07-26,26.2,26.2,25.4,25.85,224973,0
2017-07-27,25.95,26.1,25.55,25.6,176929,0
2017-07-28,25.55,25.85,25.45,25.8,175360,0
2017-07-31,25.8,25.9,25.7,25.9,103445,0
2017-08-01,26.1,26.3,25.75,26.05,177344,0
2017-08-02,26.05,26.325,25.75,26.1,88775,0
2017-08-03,26.05,26.4,25.8,25.8,190361,0
2017-08-04,25.25,26,24.3,25,455606,0
2017-08-07,24.9,25,24.1,24.15,359999,0
2017-08-08,24.25,24.7,24,24.1,243431,0
2017-08-09,24,24.15,23.55,23.95,230542,0
2017-08-10,23.8,23.9,23.05,23.05,191766,0
2017-08-11,22.85,23.5,22.425,23,252838,0
2017-08-14,23.1,23.55,23,23.3,244993,0
2017-08-15,23.35,24.05,23.15,23.95,181700,0
2017-08-16,23.95,24.15,23.65,24.05,160895,0
2017-08-17,23.9,24,23.05,23.1,178682,0
2017-08-18,22.9,22.95,22.25,22.3,342655,0
2017-08-21,22.35,22.6,22.2,22.4,131296,0
2017-08-22,22.5,22.6,22.05,22.6,143384,0
2017-08-23,22.45,22.7,22.35,22.5,173264,0
2017-08-24,22.6,22.8,22.475,22.7,129956,0
2017-08-25,22.7,23.15,22.55,22.9,167398,0
2017-08-28,22.95,22.95,22.3,22.55,133434,0
2017-08-29,22.4,22.65,22.275,22.3,123963,0
2017-08-30,22.4,22.55,21.9,21.95,231171,0
2017-08-31,22,22.8,22,22.55,136547,0
2017-09-01,22.6,22.95,22.35,22.45,151758,0
2017-09-05,22.5,22.6,21.95,22.15,107194,0
2017-09-06,22.2,22.55,22,22.2,136188,0
2017-09-07,22.2,22.85,22.0957,22.6,250365,0
2017-09-08,22.5,22.9,22.4959,22.8,172877,0
2017-09-11,23,23.6,22.8,23.35,212459,0
2017-09-12,23.35,23.675,23.35,23.55,91303,0
2017-09-13,23.6,23.85,23.3,23.8,202302,0
2017-09-14,24.55,24.8,24.025,24.2,201992,0
2017-09-15,24.25,24.3,23.6,24,428159,0
2017-09-18,24.1,24.25,23.85,24,147229,0
2017-09-19,24,24.25,23.9,24.2,152973,0
2017-09-20,24.2,24.3,23.85,23.95,209525,0
2017-09-21,23.95,24.15,23.9,24.05,114873,0
2017-09-22,24.05,24.65,24.05,24.4,163443,0
2017-09-25,24.45,24.5,24,24.35,86335,0
2017-09-26,24.45,25.1,24.45,24.6,387935,0
2017-09-27,24.7,24.95,24.4,24.65,155869,0
2017-09-28,24.7,24.95,24.45,24.75,342344,0
2017-09-29,24.9,25,24.65,24.7,344572,0
2017-10-02,24.8,25.4,24.784,25.4,121956,0
2017-10-03,25.65,25.95,25.05,25.25,2681422,0
2017-10-04,25.25,25.7,25,25.2,501034,0
2017-10-05,25.35,25.55,25.15,25.5,319327,0
2017-10-06,25.55,25.725,25.45,25.6,270271,0
2017-10-09,25.6,25.65,25.075,25.2,89266,0
2017-10-10,25.4,25.6,25.25,25.5,205701,0
2017-10-11,25.55,25.625,25.2,25.4,161233,0
2017-10-12,25.4,25.8,25.25,25.5,119255,0
2017-10-13,25.55,25.85,25.4,25.65,175788,0
2017-10-16,25.85,26,25.55,25.85,172279,0
2017-10-17,25.8,26,25.5,25.9,140526,0
2017-10-18,26.15,26.6,25.8,26.4,224867,0
2017-10-19,26.3,26.7,26.1,26.55,55545,0
2017-10-20,26.8,26.895,26.45,26.7,145927,0
2017-10-23,26.7,26.95,26.5,26.75,105585,0
2017-10-24,26.8026,27.3,26.8,27.1,174408,0
2017-10-25,27.2,27.55,26.6,27,257458,0
2017-10-26,27.15,27.55,26.95,27.05,189123,0
2017-10-27,27.1,27.65,26.85,27.35,170220,0
2017-10-30,27.5,28.05,27.45,27.85,239955,0
2017-10-31,27.9,28.55,27.75,28.55,232130,0
2017-11-01,28.85,29.1,28.25,29,257363,0
2017-11-02,29.2,29.2,27.55,27.7,401854,0
2017-11-03,28.3,30.155,27.975,29.45,427405,0
2017-11-06,29.25,29.75,29.2,29.6,239082,0
2017-11-07,29.7,29.7,28.15,28.55,622772,0
2017-11-08,28.55,29.1,27.9,28.8,804831,0
2017-11-09,28.6,28.725,28.15,28.45,248513,0
2017-11-10,28.3,28.75,28.25,28.5,378787,0
