Date,Open,High,Low,Close,Volume,OpenInt
2014-01-15,10.8,11.05,10.8,10.92,1610800,0
2014-01-16,10.92,10.99,10.9,10.92,132608,0
2014-01-17,10.9,10.93,10.84,10.9,123700,0
2014-01-21,10.86,10.9,10.68,10.85,77600,0
2014-01-22,10.88,10.88,10.71,10.75,78300,0
2014-01-23,10.74,10.77,10.6,10.7,46800,0
2014-01-24,10.69,10.73,10.435,10.56,106453,0
2014-01-27,10.52,10.57,10.44,10.5,135000,0
2014-01-28,10.501,10.53,10.499,10.5,86832,0
2014-01-29,10.45,10.5,10.44,10.45,29600,0
2014-01-30,10.5,10.5,10.45,10.48,16000,0
2014-01-31,10.45,10.46,10.4,10.4,56669,0
2014-02-03,10.45,10.45,10.35,10.4,40561,0
2014-02-04,10.3,10.4,10.3,10.379,3013,0
2014-02-05,10.36,10.36,10.25,10.25,58198,0
2014-02-06,10.25,10.31,10.04,10.25,120031,0
2014-02-07,10.12,10.199,10.12,10.19,25992,0
2014-02-10,10.15,10.24,10.15,10.24,28434,0
2014-02-11,10.21,10.29,10.15,10.2,29137,0
2014-02-12,10.2,10.25,10.15,10.19,7989,0
2014-02-13,10.16,10.18,10.13,10.15,62191,0
2014-02-14,10.25,10.25,10.13,10.19,34600,0
2014-02-18,10.17,10.249,10.17,10.2,30617,0
2014-02-19,10.19,10.24,10.19,10.22,17591,0
2014-02-20,10.24,10.29,10.24,10.28,20600,0
2014-02-21,10.28,10.289,10.21,10.279,5001,0
2014-02-24,10.23,10.26,10.23,10.25,16632,0
2014-02-25,10.28,10.29,10.23,10.29,36804,0
2014-02-26,10.28,10.28,10.22,10.279,7669,0
2014-02-27,10.25,10.28,10.24,10.269,16274,0
2014-02-28,10.25,10.28,10.23,10.28,48295,0
2014-03-03,10.29,10.38,10.23,10.29,21240,0
2014-03-04,10.33,10.33,10.25,10.281,11012,0
2014-03-05,10.28,10.32,10.25,10.32,22088,0
2014-03-06,10.33,10.33,10.28,10.28,1815,0
2014-03-07,10.33,10.33,10.3,10.33,7400,0
2014-03-10,10.3,10.5,10.27,10.5,22855,0
2014-03-11,10.43,10.5,10.43,10.48,12144,0
2014-03-12,10.5,10.5,10.44,10.49,5254,0
2014-03-13,10.5,10.5,10.31,10.31,5571,0
2014-03-14,10.31,10.47,10.24,10.24,28816,0
2014-03-17,10.38,10.47,10.36,10.39,8378,0
2014-03-18,10.39,10.5,10.33,10.48,31724,0
2014-03-19,10.32,10.5,10.251,10.47,23558,0
2014-03-20,10.42,10.44,10.31,10.37,6123,0
2014-03-21,10.31,10.4,10.17,10.35,80942,0
2014-03-24,10.29,10.29,10.25,10.28,8228,0
2014-03-25,10.29,10.29,10.25,10.29,35221,0
2014-03-26,10.21,10.29,10.18,10.21,4100,0
2014-03-27,10.18,10.24,10.18,10.24,3019,0
2014-03-28,10.25,10.29,10.19,10.268,6400,0
2014-03-31,10.34,10.34,10.21,10.28,18654,0
2014-04-01,10.26,10.28,10.25,10.28,27998,0
2014-04-02,10.3,10.3,10.25,10.25,6791,0
2014-04-03,10.21,10.21,10.18,10.18,6358,0
2014-04-04,10.2,10.3,10.18,10.3,52278,0
2014-04-07,10.21,10.29,10.2,10.29,9287,0
2014-04-08,10.25,10.25,10.25,10.25,4000,0
2014-04-09,10.22,10.3,10.21,10.3,10206,0
2014-04-10,10.25,10.3,10.2,10.3,15338,0
2014-04-11,10.2,10.25,10.2,10.2,13392,0
2014-04-14,10.21,10.28,10.17,10.28,12462,0
2014-04-15,10.2,10.264,10.2,10.2,11100,0
2014-04-16,10.22,10.22,10.17,10.17,7007,0
2014-04-17,10.171,10.22,10.161,10.22,8085,0
2014-04-21,10.2,10.2,10.13,10.18,14704,0
2014-04-22,10.21,10.26,10.19,10.2,22814,0
2014-04-23,10.21,10.25,10.21,10.25,3400,0
2014-04-24,10.2,10.24,10.2,10.24,30500,0
2014-04-25,10.22,10.25,10.22,10.25,33400,0
2014-04-28,10.25,10.25,10.22,10.25,9392,0
2014-04-29,10.23,10.28,10.23,10.23,2816,0
2014-04-30,10.2,10.23,10.2,10.23,7922,0
2014-05-01,10.23,10.3,10.23,10.237,19500,0
2014-05-02,10.22,10.22,10.199,10.21,10316,0
2014-05-05,10.2,10.21,10.2,10.2,12419,0
2014-05-06,10.16,10.2,10.16,10.2,4279,0
2014-05-07,10.191,10.23,10.16,10.23,34732,0
2014-05-08,10.23,10.25,10.16,10.22,3506,0
2014-05-09,10.24,10.24,10.15,10.23,21111,0
2014-05-13,10.22,10.22,10.17,10.2,5205,0
2014-05-14,10.2,10.22,10.2,10.2,9469,0
2014-05-15,10.2,10.27,10.2,10.25,7010,0
2014-05-16,10.21,10.23,10.2,10.23,6136,0
2014-05-19,10.2,10.2,10.15,10.15,22866,0
2014-05-20,10.16,10.19,10.15,10.162,21781,0
2014-05-21,10.15,10.17,10.15,10.17,7463,0
2014-05-22,10.19,10.21,10.19,10.21,13271,0
2014-05-23,10.21,10.21,10.197,10.2,2297,0
2014-05-27,10.2,10.2,10.15,10.2,5930,0
2014-05-28,10.19,10.19,10.19,10.19,502,0
2014-05-29,10.18,10.19,10.18,10.19,9639,0
2014-05-30,10.2,10.24,10.199,10.24,15924,0
2014-06-02,10.25,10.27,10.21,10.25,31562,0
2014-06-03,10.15,10.26,10.15,10.23,21017,0
2014-06-04,10.25,10.42,10.23,10.3,39404,0
2014-06-05,10.3,10.4,10.3,10.4,17509,0
2014-06-06,10.36,10.47,10.36,10.47,6036,0
2014-06-09,10.45,10.45,10.298,10.45,14272,0
2014-06-10,10.47,10.47,10.45,10.47,11600,0
2014-06-11,10.47,10.5,10.455,10.5,12612,0
2014-06-12,10.5,10.5,10.41,10.5,20458,0
2014-06-13,10.47,10.5,10.443,10.49,25050,0
2014-06-16,10.49,10.5,10.48,10.5,29131,0
2014-06-17,10.37,10.5,10.36,10.49,5467,0
2014-06-18,10.45,10.51,10.38,10.51,11069,0
2014-06-19,10.415,10.59,10.415,10.45,11240,0
2014-06-20,10.48,10.75,10.43,10.43,19713,0
2014-06-23,10.68,10.72,10.525,10.71,10291,0
2014-06-24,10.72,10.72,10.72,10.72,397,0
2014-06-25,10.61,10.76,10.61,10.76,10715,0
2014-06-26,10.74,10.79,10.74,10.77,3553,0
2014-06-27,10.57,10.94,10.57,10.86,19665,0
2014-06-30,10.9,10.95,10.9,10.94,10532,0
2014-07-01,10.97,11.039,10.97,11.01,9892,0
2014-07-02,11.03,11.15,11,11.14,42300,0
2014-07-03,11.15,11.21,11.15,11.2,11761,0
2014-07-07,11.2,11.24,11.155,11.23,14067,0
2014-07-08,11.111,11.235,11.1,11.235,10141,0
2014-07-09,11.21,11.21,11.17,11.2,8997,0
2014-07-10,11.12,11.2,10.94,10.94,23145,0
2014-07-11,11.01,11.09,11.01,11.08,1152,0
2014-07-14,11.07,11.07,11.032,11.032,333,0
2014-07-15,11.037,11.11,11.02,11.075,6466,0
2014-07-16,11.05,11.18,11.05,11.18,10841,0
2014-07-17,11.17,11.2,11.15,11.17,13732,0
2014-07-18,11.2,11.2,11.11,11.17,3311,0
2014-07-21,11.02,11.09,11.02,11.09,1056,0
2014-07-22,11.02,11.12,11.02,11.04,726,0
2014-07-23,11.1,11.17,11.05,11.17,10170,0
2014-07-24,11.09,11.18,11.09,11.18,1157,0
2014-07-25,11.1,11.2,11.1,11.19,9073,0
2014-07-28,11.17,11.18,11.05,11.14,1512,0
2014-07-29,11.03,11.17,11.03,11.05,7190,0
2014-07-30,11.05,11.06,11.05,11.05,3519,0
2014-07-31,11.05,11.05,11.05,11.05,244,0
2014-08-01,11.05,11.09,10.93,10.95,9006,0
2014-08-05,11.044,11.078,11,11.02,6738,0
2014-08-06,11,11.04,10.95,10.95,16067,0
2014-08-08,11,11.05,10.98,11.05,6600,0
2014-08-11,10.97,10.97,10.9,10.9,3468,0
2014-08-12,10.95,11,10.93,10.96,3976,0
2014-08-13,10.95,10.96,10.94,10.95,9880,0
2014-08-15,10.96,10.96,10.95,10.95,200,0
2014-08-18,11,11,10.86,10.96,4570,0
2014-08-19,10.98,11,10.98,11,600,0
2014-08-21,10.99,11,10.88,10.89,11467,0
2014-08-22,10.94,10.96,10.85,10.96,2365,0
2014-08-25,11,11,10.8,10.93,3663,0
2014-08-26,10.94,10.97,10.84,10.96,10535,0
2014-08-27,10.94,10.94,10.94,10.94,150,0
2014-08-28,10.81,10.9,10.81,10.9,1611,0
2014-08-29,10.83,10.89,10.8,10.89,951,0
2014-09-02,10.89,10.9,10.8,10.9,11377,0
2014-09-03,10.88,10.89,10.88,10.89,1899,0
2014-09-04,10.945,10.95,10.945,10.95,400,0
2014-09-05,10.82,10.83,10.8,10.83,1750,0
2014-09-08,10.82,10.879,10.8,10.879,8850,0
2014-09-09,10.88,10.88,10.85,10.85,2217,0
2014-09-10,10.9,11,10.85,11,10550,0
2014-09-11,11,11.06,10.93,11.06,9037,0
2014-09-12,11.04,11.1,11.01,11.1,12000,0
2014-09-15,10.985,11.14,10.985,11.12,4194,0
2014-09-16,10.87,11.15,10.87,11.14,12334,0
2014-09-17,11.11,11.14,11.07,11.07,1017,0
2014-09-18,11.15,11.23,11.149,11.2,14472,0
2014-09-19,11.23,11.23,10.52,11.14,46901,0
2014-09-22,10.71,11.05,10.71,10.98,1461,0
2014-09-23,11,11.02,10.932,11.02,2409,0
2014-09-24,11,11.03,10.99,11.01,3428,0
2014-09-25,10.841,10.875,10.841,10.875,1134,0
2014-09-26,10.72,10.935,10.71,10.749,2679,0
2014-09-29,10.73,10.73,10.73,10.73,200,0
2014-09-30,10.73,10.73,10.73,10.73,120,0
2014-10-01,11.2,11.2,10.78,10.92,5593,0
2014-10-02,10.81,11,10.81,11,3064,0
2014-10-06,10.89,10.96,10.89,10.9,4723,0
2014-10-07,10.83,10.89,10.81,10.86,2418,0
2014-10-08,10.74,10.87,10.71,10.87,326,0
2014-10-10,10.89,10.98,10.89,10.92,760,0
2014-10-13,10.89,10.89,10.75,10.76,9130,0
2014-10-15,10.75,10.81,10.6,10.79,1181,0
2014-10-16,10.65,10.95,10.65,10.83,4078,0
2014-10-17,10.81,10.91,10.73,10.73,2692,0
2014-10-20,10.76,10.85,10.76,10.85,3343,0
2014-10-21,10.8,10.9,10.6,10.82,7747,0
2014-10-23,10.88,10.88,10.84,10.84,1253,0
2014-10-27,10.775,10.89,10.775,10.87,893,0
2014-10-28,10.89,10.9,10.89,10.9,474,0
2014-10-29,10.85,10.9,10.85,10.85,2212,0
2014-10-30,10.81,10.81,10.81,10.81,294,0
2014-10-31,10.82,10.89,10.67,10.67,4208,0
2014-11-04,10.78,10.9,10.76,10.89,10711,0
2014-11-12,10.89,10.89,10.84,10.89,2500,0
2014-11-13,10.84,10.89,10.77,10.89,2428,0
2014-11-14,10.75,10.94,10.75,10.83,1600,0
2014-11-17,10.85,10.85,10.85,10.85,159,0
2014-11-18,10.85,10.94,10.85,10.91,2922,0
2014-11-19,10.939,10.94,10.93,10.93,2381,0
2014-11-20,10.92,11,10.92,10.94,12083,0
2014-11-21,11.01,11.26,11.01,11.26,7873,0
2014-11-24,11.3,11.3,11.16,11.16,11505,0
2014-11-25,11.06,11.199,10.95,11.09,11468,0
2014-11-26,11.09,11.09,10.95,11,6714,0
2014-11-28,10.951,11.34,10.95,11.25,2023,0
2014-12-01,10.97,11.89,10.97,11.65,11372,0
2014-12-02,11.63,11.79,11.63,11.65,6700,0
2014-12-03,11.57,11.74,11.235,11.235,2262,0
2014-12-04,11.48,11.48,11.18,11.244,926,0
2014-12-05,11.37,11.57,11.37,11.57,1296,0
2014-12-09,11.23,11.23,11.2,11.2,623,0
2014-12-10,11.21,11.22,11.2,11.2,453,0
2014-12-11,11.19,11.5,11.19,11.35,877,0
2014-12-12,11.46,11.46,11.29,11.29,3434,0
2014-12-15,11.24,11.24,11.24,11.24,222,0
2014-12-16,11.336,11.74,11.336,11.35,3374,0
2014-12-17,11.35,11.36,11.34,11.34,522,0
2014-12-18,11.44,11.52,11.43,11.49,2021,0
2014-12-19,11.3,11.69,11.23,11.23,1913,0
2014-12-23,11.355,11.49,11.35,11.49,903,0
2014-12-26,11.4,11.4,11.396,11.4,2229,0
2014-12-29,11.4,11.55,11.4,11.545,4648,0
2014-12-30,11.41,11.68,11.38,11.68,4500,0
2014-12-31,11.48,11.66,11.4,11.62,3585,0
2015-01-02,11.53,11.53,11.53,11.53,1304,0
2015-01-05,11.5,11.5,11.32,11.32,3364,0
2015-01-06,11.23,11.45,11.21,11.45,1482,0
2015-01-07,11.435,11.435,11.31,11.32,1775,0
2015-01-08,11.33,11.33,11.33,11.33,132,0
2015-01-12,11.33,11.45,11.31,11.45,2563,0
2015-01-14,11.33,11.33,11.31,11.31,1519,0
2015-01-15,11.33,11.33,11.14,11.24,3538,0
2015-01-16,11.43,11.44,11.25,11.25,4592,0
2015-01-20,11.36,11.37,10.95,10.95,2578,0
2015-01-21,11.01,11.28,11.01,11.11,8379,0
2015-01-22,11.31,11.32,11.31,11.32,600,0
2015-01-23,11.31,11.31,11.29,11.29,980,0
2015-01-26,11.31,11.31,11.12,11.12,1073,0
2015-01-27,11.29,11.3,11.29,11.3,467,0
2015-01-28,11.3,11.3,11.16,11.16,2197,0
2015-01-29,11.15,11.25,10.8,11.135,4231,0
2015-01-30,11.14,11.25,11.05,11.05,4183,0
2015-02-02,11.03,11.06,11.03,11.06,1530,0
2015-02-03,11.106,11.106,11.106,11.106,502,0
2015-02-04,11.08,11.08,11.08,11.08,100,0
2015-02-05,11.07,11.248,11.07,11.11,2800,0
2015-02-06,11.11,11.11,11.11,11.11,132,0
2015-02-09,11.11,11.11,11.11,11.11,601,0
2015-02-10,11.12,11.12,10.95,10.95,7500,0
2015-02-11,11.001,11.001,11,11,1487,0
2015-02-12,11,11.01,11,11,4303,0
2015-02-13,10.993,11.06,10.993,11.02,2606,0
2015-02-17,11.1,11.24,11.1,11.1,6746,0
2015-02-18,11.11,11.141,11.07,11.14,32059,0
2015-02-20,11.22,11.22,11.06,11.06,3083,0
2015-02-24,11.15,11.15,11.15,11.15,302,0
2015-02-25,11.21,11.25,11.15,11.15,26067,0
2015-02-26,11.25,11.25,11.15,11.25,12860,0
2015-02-27,11.25,11.25,11.105,11.25,1804,0
2015-03-02,11.25,11.25,11.14,11.18,2800,0
2015-03-03,11.07,11.2,11.05,11.17,17900,0
2015-03-04,11.15,11.15,11.09,11.15,1300,0
2015-03-05,11.2,11.2,11.1,11.14,12600,0
2015-03-06,11.1,11.1,11.1,11.1,400,0
2015-03-09,11.1,11.25,11.1,11.13,3300,0
2015-03-11,11.16,11.22,11.16,11.16,1400,0
2015-03-12,11.16,11.16,11.1,11.12,4900,0
2015-03-13,11.27,11.27,11.2,11.26,8000,0
2015-03-16,11.16,11.2,11.12,11.12,500,0
2015-03-17,11.12,11.16,11.12,11.16,2700,0
2015-03-19,11.23,11.23,11.23,11.23,100,0
2015-03-20,11.23,11.23,11.16,11.16,400,0
2015-03-23,11.01,11.12,11,11.05,8700,0
2015-03-24,11.14,11.14,11.14,11.14,300,0
2015-03-26,11,11.11,10.96,11.09,8500,0
2015-03-27,11,11.12,10.99,11.04,19100,0
2015-03-30,11,11.11,10.94,11.1,47600,0
2015-03-31,10.97,11.09,10.97,11.09,5100,0
2015-04-01,11.07,11.1,11.03,11.07,24300,0
2015-04-02,11.07,11.07,11.05,11.05,1100,0
2015-04-06,11.24,11.24,11.01,11.01,4200,0
2015-04-07,11,11.01,11,11.01,463,0
2015-04-09,11.05,11.25,11.04,11.25,3339,0
2015-04-10,11.17,11.22,10.91,11.02,6500,0
2015-04-13,11.21,11.21,11.03,11.04,2200,0
2015-04-14,11.01,11.06,10.75,11.05,20600,0
2015-04-15,11.06,11.06,11.05,11.05,2428,0
2015-04-16,11.05,11.06,11,11,5000,0
2015-04-17,11.12,11.24,11,11,5400,0
2015-04-20,11.1,11.11,11.01,11.11,8257,0
2015-04-24,11.14,11.14,11.01,11.14,5600,0
2015-04-27,11.1,11.11,10.92,11.11,4000,0
2015-04-29,11.14,11.14,11.14,11.14,200,0
2015-04-30,11.01,11.15,10.99,11,8600,0
2015-05-01,10.91,11.15,10.91,11.13,4600,0
2015-05-04,11.04,11.08,11.04,11.06,1200,0
2015-05-05,11.11,11.11,11.03,11.03,800,0
2015-05-07,11.042,11.11,11.041,11.11,3136,0
2015-05-08,11.04,11.04,11.04,11.04,100,0
2015-05-11,11.2,11.23,11.01,11.07,25900,0
2015-05-12,11.19,11.19,11.06,11.07,2392,0
2015-05-13,11.08,11.08,11.08,11.08,4700,0
2015-05-14,11.07,11.1,10.95,10.95,9700,0
2015-05-15,11.03,11.03,10.99,11.03,400,0
2015-05-18,11.05,11.15,11.05,11.05,4656,0
2015-05-19,11.06,11.06,11.05,11.06,2500,0
2015-05-20,11.09,11.1,11.05,11.07,18300,0
2015-05-21,10.97,11.06,10.97,11.01,1900,0
2015-05-22,11.08,11.11,11.05,11.11,5800,0
2015-05-26,11.03,11.21,11,11,20669,0
2015-05-27,11.05,11.09,11.01,11.02,17100,0
2015-05-28,11.01,11.03,11.01,11.02,1598,0
2015-05-29,11.03,11.03,11.01,11.02,5500,0
2015-06-01,11.04,11.08,11.04,11.06,1500,0
2015-06-02,11.02,11.03,10.98,11.02,10668,0
2015-06-03,11,11,10.99,11,700,0
2015-06-04,10.94,10.97,10.94,10.97,200,0
2015-06-05,10.95,11.15,10.95,11.15,5400,0
2015-06-08,11.17,11.17,11.05,11.05,6100,0
2015-06-09,11,11.03,10.95,11.03,3095,0
2015-06-10,11,11.09,11,11.09,9365,0
2015-06-11,11.09,11.09,11.03,11.03,15244,0
2015-06-12,11.07,11.07,11.05,11.05,3600,0
2015-06-15,11.21,11.24,11.18,11.22,8200,0
2015-06-16,11.21,11.43,11.2,11.43,26000,0
2015-06-17,11.36,11.48,11.31,11.45,7900,0
2015-06-18,11.5,11.53,11.38,11.52,13800,0
2015-06-19,11.59,11.79,11.19,11.19,29100,0
2015-06-22,11.32,11.6,11.2,11.2,9600,0
2015-06-23,11.25,11.38,11.25,11.32,4674,0
2015-06-24,11.3,11.55,11.3,11.5,500,0
2015-06-25,11.4,11.49,11.37,11.49,3800,0
2015-06-26,11.23,11.49,11.23,11.49,700,0
2015-06-29,11.28,11.37,11.28,11.33,3400,0
2015-06-30,11.4,11.53,11.27,11.27,1942,0
2015-07-02,11.28,11.28,11.28,11.28,200,0
2015-07-06,11.12,11.39,11.1,11.36,4200,0
2015-07-07,11.3,11.4,11.3,11.3,1400,0
2015-07-08,11.15,11.27,11.15,11.2,4600,0
2015-07-09,11.18,11.39,11.18,11.39,400,0
2015-07-10,11.42,11.42,11.3,11.3,800,0
2015-07-13,11.41,11.54,11.41,11.54,1600,0
2015-07-14,11.6,11.64,11.38,11.58,8818,0
2015-07-15,11.49,11.5,11.44,11.5,29290,0
2015-07-16,11.34,11.64,11.34,11.51,14900,0
2015-07-17,11.38,11.61,11.38,11.6,2600,0
2015-07-20,11.5,11.52,11.5,11.5,1600,0
2015-07-21,11.43,11.43,11.43,11.43,200,0
2015-07-22,11.42,11.65,11.42,11.65,1200,0
2015-07-23,11.43,11.6,11.43,11.6,1800,0
2015-07-24,11.51,11.51,11.51,11.51,1100,0
2015-07-27,11.5,11.53,11.5,11.53,600,0
2015-07-28,11.54,11.54,11.5,11.5,1300,0
2015-07-29,11.46,11.6,11.46,11.56,16900,0
2015-07-30,11.5,11.66,11.26,11.65,13500,0
2015-07-31,11.63,11.63,11.43,11.43,200,0
2015-08-03,11.55,11.55,11.55,11.55,697,0
2015-08-04,11.5,11.5,11.5,11.5,100,0
2015-08-05,11.35,11.5,11.35,11.5,1800,0
2015-08-06,11.33,11.33,11.33,11.33,117,0
2015-08-07,11.29,11.29,11.29,11.29,100,0
2015-08-10,11.45,11.52,11.45,11.52,1300,0
2015-08-11,11.49,11.5,11.34,11.34,1522,0
2015-08-12,11.5,11.55,11.35,11.35,51300,0
2015-08-13,11.31,11.51,11.24,11.5,16800,0
2015-08-14,11.5,11.54,11.5,11.5,2600,0
2015-08-17,11.27,11.52,11.27,11.52,800,0
2015-08-18,11.51,11.51,11.51,11.51,100,0
2015-08-19,11.52,11.52,11.5,11.5,1300,0
2015-08-20,11.41,11.5,11.4,11.44,10700,0
2015-08-21,11.32,11.33,11.25,11.25,500,0
2015-08-24,11.26,11.26,11.2,11.23,3112,0
2015-08-25,11.41,11.42,11.21,11.22,2300,0
2015-08-26,11.29,11.29,11.2,11.21,5400,0
2015-08-27,11.29,11.29,11.18,11.21,6300,0
2015-08-28,11.18,11.21,11.09,11.11,6600,0
2015-08-31,11.06,11.18,11,11.08,3500,0
2015-09-01,10.95,11.12,10.88,11.05,2600,0
2015-09-02,11.1,11.15,11,11.1,9300,0
2015-09-03,11.01,11.04,11.01,11.04,200,0
2015-09-04,10.9,11.28,10.9,11,1800,0
2015-09-08,11.16,11.21,11.06,11.06,9100,0
2015-09-09,11.22,11.41,11.22,11.3,13600,0
2015-09-10,11.38,11.4,11.21,11.32,15557,0
2015-09-11,11.27,11.27,11.27,11.27,600,0
2015-09-14,11.32,11.45,11.24,11.24,800,0
2015-09-15,11.28,11.29,11.27,11.27,600,0
2015-09-16,11.12,11.27,11.11,11.11,5900,0
2015-09-17,11.19,11.2,11.1,11.11,13900,0
2015-09-18,11.09,11.4,10.9,11.4,25100,0
2015-09-21,11.33,11.4,11.24,11.25,7400,0
2015-09-22,11.11,11.37,11.11,11.3,12700,0
2015-09-23,11.37,11.37,11.37,11.37,200,0
2015-09-24,11.23,11.23,11.12,11.15,1800,0
2015-09-25,11.26,11.26,11,11.03,16400,0
2015-09-30,11.17,11.18,10.91,11.04,8900,0
2015-10-01,11.04,11.05,11.04,11.05,1700,0
2015-10-02,10.92,10.92,10.92,10.92,100,0
2015-10-05,11.06,11.34,10.94,11.32,3504,0
2015-10-06,11.3,11.32,11.24,11.24,1300,0
2015-10-07,11.31,11.31,11.25,11.25,3100,0
2015-10-08,11.25,11.29,11.25,11.29,5900,0
2015-10-09,11.32,11.34,11.32,11.32,3700,0
2015-10-12,11.37,11.37,11.2,11.2,715,0
2015-10-13,11.25,11.25,11.25,11.25,800,0
2015-10-14,11.26,11.26,11.25,11.26,800,0
2015-10-15,11.32,11.43,11.32,11.43,4600,0
2015-10-16,11.32,11.36,11.32,11.36,900,0
2015-10-19,11.36,11.44,11.36,11.44,5800,0
2015-10-20,11.374,11.374,11.37,11.37,400,0
2015-10-21,11.37,11.43,11.36,11.43,5100,0
2015-10-22,11.44,11.53,11.44,11.53,5100,0
2015-10-23,11.51,11.53,11.51,11.53,900,0
2015-10-26,11.51,11.51,11.38,11.41,2100,0
2015-10-27,11.36,11.38,11.36,11.38,200,0
2015-10-28,11.54,11.54,11.52,11.54,1700,0
2015-10-29,11.44,11.44,11.36,11.36,200,0
2015-10-30,11.49,11.49,11.37,11.37,2800,0
2015-11-02,11.51,11.51,11.36,11.38,1832,0
2015-11-03,11.36,11.41,11.32,11.41,9100,0
2015-11-04,11.4,11.4,11.38,11.39,902,0
2015-11-05,11.3,11.3,11.16,11.19,9000,0
2015-11-09,11.21,11.21,11.16,11.2,13114,0
2015-11-10,11.2,11.2,11.03,11.15,22000,0
2015-11-11,11.2,11.2,11.07,11.09,6500,0
2015-11-12,11.08,11.33,11.08,11.1,8200,0
2015-11-13,11.15,11.37,11.15,11.37,2000,0
2015-11-16,11.3,11.31,11.05,11.13,10800,0
2015-11-17,11.19,11.19,11.19,11.19,1500,0
2015-11-18,11.09,11.15,11.09,11.11,3800,0
2015-11-19,11.11,11.11,11.11,11.11,100,0
2015-11-20,11.15,11.15,11.09,11.14,8100,0
2015-11-23,11.15,11.38,11.1,11.26,12400,0
2015-11-24,11.24,11.32,11.12,11.22,6100,0
2015-11-25,11.21,11.39,11.21,11.26,3400,0
2015-11-27,11.29,11.4,11.29,11.39,7600,0
2015-11-30,11.4,11.8,11.4,11.72,32600,0
2015-12-01,11.7,11.96,11.7,11.91,13019,0
2015-12-02,11.9,12.15,11.9,12.11,14578,0
2015-12-03,12.13,12.3,11.97,12.18,7155,0
2015-12-04,12.15,12.2,12.15,12.2,7800,0
2015-12-07,12.02,12.35,12,12.12,12100,0
2015-12-08,12.29,12.35,12.29,12.35,5793,0
2015-12-09,12.35,12.4,12.31,12.4,5200,0
2015-12-10,12.49,12.55,12.45,12.55,8300,0
2015-12-11,12.2,12.53,12.2,12.53,1400,0
2015-12-14,12.04,12.39,12.04,12.38,3896,0
2015-12-15,12.39,12.39,12.11,12.13,1700,0
2015-12-16,12.32,12.47,12.1,12.29,1200,0
2015-12-17,12.4,12.4,12.28,12.28,3000,0
2015-12-18,12.26,12.72,12.26,12.72,9500,0
2015-12-21,12.74,12.74,12.58,12.58,3000,0
2015-12-22,12.645,12.645,12.5,12.502,5242,0
2015-12-23,12.55,12.68,12.5,12.66,4400,0
2015-12-24,12.524,12.54,12.5,12.54,1632,0
2015-12-28,12.54,12.73,12.54,12.57,6687,0
2015-12-29,12.65,12.654,12.65,12.654,1206,0
2015-12-30,12.71,12.78,12.66,12.66,9343,0
2015-12-31,12.7,14.01,12.65,13.08,8302,0
2016-01-04,12.6,12.9,12.6,12.85,36118,0
2016-01-06,12.76,13.04,12.76,13.04,2368,0
2016-01-07,13.4,13.4,13.2,13.2,24862,0
2016-01-08,13.2584,13.26,13.2,13.26,1872,0
2016-01-11,13.3,13.34,13.21,13.21,1151,0
2016-01-12,13.21,13.21,13.2019,13.2019,1100,0
2016-01-13,13.221,13.2242,12.7642,12.95,6801,0
2016-01-14,12.89,12.99,12.86,12.96,2700,0
2016-01-15,12.75,13.05,12.39,12.39,9774,0
2016-01-19,12.75,12.9,12.7,12.7,500,0
2016-01-20,12.8,12.8,12.25,12.25,4495,0
2016-01-21,12.25,12.49,12.25,12.49,6534,0
2016-01-22,12.65,12.675,12.45,12.45,1000,0
2016-01-25,12.63,12.65,12.27,12.27,4420,0
2016-01-26,12.69,12.69,12.35,12.35,900,0
2016-01-27,12.65,12.65,12.45,12.45,3800,0
2016-01-28,12.45,12.6199,12.321,12.49,4532,0
2016-01-29,12.6,12.91,12.42,12.42,4689,0
2016-02-01,12.61,12.61,12.51,12.6,3500,0
2016-02-02,12.45,12.45,12.42,12.42,2052,0
2016-02-03,12.4115,12.4115,12.411,12.4115,977,0
2016-02-04,12.42,12.53,12.41,12.53,3636,0
2016-02-05,12.3776,12.3776,12.2949,12.2949,1000,0
2016-02-09,12.3899,12.48,12.38,12.48,4838,0
2016-02-12,12.46,12.46,12.44,12.44,2196,0
2016-02-16,12.4134,12.4134,12.4134,12.4134,100,0
2016-02-19,12.71,12.75,12.61,12.61,10321,0
2016-02-26,12.47,12.7399,12.47,12.7399,536,0
2016-02-29,12.77,12.77,12.47,12.48,1067,0
2016-03-01,12.98,13,12.74,12.8,5700,0
2016-03-02,12.83,12.83,12.83,12.83,200,0
2016-03-03,12.81,13.1,12.61,12.61,4365,0
2016-03-04,12.9999,13.1,12.81,12.81,1895,0
2016-03-07,12.75,12.98,12.4,12.4,4814,0
2016-03-08,12.44,12.6,12.41,12.44,1987,0
2016-03-09,12.55,12.55,12.47,12.47,1920,0
2016-03-10,12.3,12.77,12.3,12.77,1214,0
2016-03-11,12.41,12.41,12.41,12.41,100,0
2016-03-14,12.35,12.62,12.35,12.62,690,0
2016-03-15,12.39,12.5,12.39,12.5,3004,0
2016-03-16,12.59,12.87,12.58,12.79,1409,0
2016-03-17,12.59,12.92,12.59,12.79,724,0
2016-03-18,12.94,12.94,12.72,12.72,27245,0
2016-03-28,12.51,12.52,12.47,12.47,300,0
2016-03-29,12.6289,12.6289,12.51,12.51,818,0
2016-03-30,12.48,12.48,12.48,12.48,200,0
2016-03-31,12.6772,12.6772,12.53,12.53,1327,0
2016-04-01,12.53,12.87,12.53,12.58,1230,0
2016-04-05,12.7815,12.7815,12.7815,12.7815,375,0
2016-04-06,12.7799,12.7799,12.7799,12.7799,200,0
2016-04-07,12.7,12.7,12.7,12.7,123,0
2016-04-08,12.58,12.58,12.58,12.58,100,0
2016-04-11,12.43,12.44,12.43,12.44,300,0
2016-04-12,12.628,12.628,12.43,12.5,3819,0
2016-04-14,12.77,12.77,12.6878,12.6878,1105,0
2016-04-15,12.78,12.78,12.57,12.57,498,0
2016-04-18,12.57,12.57,12.57,12.57,264,0
2016-04-19,12.56,12.56,12.56,12.56,100,0
2016-04-21,12.56,12.57,12.56,12.57,324,0
2016-04-22,12.71,12.71,12.45,12.45,2228,0
2016-04-25,12.38,12.38,12.25,12.2899,2500,0
2016-04-26,12.69,12.69,12.24,12.24,1950,0
2016-04-27,12.23,12.25,12.1,12.1,4400,0
2016-04-28,12.1999,12.2,12.18,12.198,2687,0
2016-04-29,12.15,12.38,12.15,12.27,4145,0
2016-05-02,12.31,12.31,12.17,12.17,258,0
2016-05-06,12.41,12.45,12.41,12.45,1600,0
2016-05-09,12.7,12.7,12.65,12.65,700,0
2016-05-10,12.51,12.51,12.51,12.51,117,0
2016-05-12,12.5305,12.57,12.52,12.52,4814,0
2016-05-13,12.5015,12.5015,12.5015,12.5015,528,0
2016-05-16,12.51,12.56,12.51,12.559,3571,0
2016-05-17,12.69,12.69,12.55,12.55,200,0
2016-05-18,12.55,12.56,12.5,12.55,8700,0
2016-05-19,12.55,12.55,12.55,12.55,169,0
2016-05-20,12.6899,12.69,12.58,12.58,7997,0
2016-05-23,12.581,12.581,12.58,12.58,300,0
2016-05-25,12.7065,12.7065,12.55,12.55,15076,0
2016-05-26,12.55,12.694,12.55,12.694,3600,0
2016-05-27,12.7,12.7,12.57,12.57,6904,0
2016-05-31,12.6092,12.6092,12.55,12.5501,2434,0
2016-06-01,12.68,12.73,12.55,12.55,10931,0
2016-06-02,12.55,12.586,12.5,12.5,8739,0
2016-06-03,12.55,12.55,12.458,12.458,16454,0
2016-06-07,12.48,12.48,12.4,12.4299,13031,0
2016-06-08,12.5,12.5,12.25,12.3,24905,0
2016-06-09,12.7499,12.7499,12.7499,12.7499,170,0
2016-06-13,12.5883,12.5883,12.32,12.32,1500,0
2016-06-14,12.36,12.4,12.31,12.31,4485,0
2016-06-15,12.34,12.352,12.3,12.35,5587,0
2016-06-16,12.4,12.43,12.4,12.4,1227,0
2016-06-17,12.3935,12.6,12.35,12.6,2647,0
2016-06-20,12.49,12.57,12.35,12.35,1027,0
2016-06-22,12.7,12.7,12.6,12.65,580,0
2016-06-23,12.51,12.57,12.5,12.5,2585,0
2016-06-24,12.62,12.62,12.62,12.62,300,0
2016-06-27,12.5,12.5,12.4499,12.4499,204,0
2016-06-28,12.44,12.45,12.44,12.445,1780,0
2016-06-29,12.38,12.4187,12.38,12.4187,200,0
2016-06-30,12.62,12.62,12.45,12.45,463,0
2016-07-01,12.4324,12.46,12.35,12.35,1965,0
2016-07-05,12.39,12.39,12.39,12.39,100,0
2016-07-06,12.42,12.42,12.35,12.35,400,0
2016-07-08,12.4356,12.4356,12.35,12.4355,1000,0
2016-07-11,12.57,12.62,12.4,12.62,1272,0
2016-07-12,12.45,12.45,12.45,12.45,776,0
2016-07-14,12.43,12.48,12.4,12.4792,12700,0
2016-07-15,12.48,12.48,12.45,12.45,1029,0
2016-07-19,12.49,12.49,12.49,12.49,100,0
2016-07-25,12.5,12.5,12.5,12.5,184,0
2016-07-26,12.59,12.59,12.5101,12.57,3791,0
2016-07-29,12.6001,12.61,12.6,12.6,4699,0
2016-08-01,12.5784,12.6135,12.5,12.5,2485,0
2016-08-02,12.5,12.6012,12.5,12.5,1600,0
2016-08-04,12.68,12.68,12.68,12.68,200,0
2016-08-05,12.63,12.7,12.57,12.6,15144,0
2016-08-08,12.67,12.67,12.67,12.67,190,0
2016-08-09,12.64,12.64,12.55,12.6,2544,0
2016-08-10,12.601,12.601,12.601,12.601,183,0
2016-08-11,12.6,12.65,12.6,12.6499,7494,0
2016-08-12,12.6,12.65,12.445,12.62,20311,0
2016-08-15,12.6199,12.62,12.6,12.6,3612,0
2016-08-17,12.69,12.84,12.6877,12.77,12470,0
2016-08-18,12.88,12.89,12.786,12.84,3108,0
2016-08-19,12.84,12.98,12.733,12.98,7455,0
2016-08-22,12.98,13.09,12.98,13.08,4009,0
2016-08-23,13.08,13.12,13.08,13.12,6248,0
2016-08-24,13.1,13.2,13.1,13.1972,3088,0
2016-08-25,13.05,13.1001,13.05,13.1001,1050,0
2016-08-29,13.2,13.2,13.1,13.16,1450,0
2016-08-30,13.17,13.24,13.1,13.24,16200,0
2016-08-31,13.24,13.34,13.24,13.33,4716,0
2016-09-01,13.39,13.53,13.39,13.49,14172,0
2016-09-02,13.4,13.71,13.4,13.64,6200,0
2016-09-06,13.53,13.75,13.15,13.47,3962,0
2016-09-07,13.45,13.45,13.23,13.3948,4644,0
2016-09-08,13.38,13.449,13.1201,13.37,5239,0
2016-09-09,13.4627,13.4866,13.2714,13.4,9114,0
2016-09-12,13.45,13.499,13.11,13.11,3350,0
2016-09-13,13.2096,13.39,13.2096,13.36,2550,0
2016-09-14,13.38,13.45,13.38,13.45,1500,0
2016-09-15,13.41,13.71,13.4,13.45,2410,0
2016-09-16,13.425,13.44,13.2,13.2,4664,0
2016-09-20,13.2001,13.33,13.2001,13.3299,1264,0
2016-09-22,13.6,13.6,13.43,13.43,300,0
2016-09-23,13.82,13.82,13.47,13.5,2448,0
2016-09-26,13.405,13.405,13.31,13.32,314,0
2016-09-27,13.33,13.33,13.2725,13.33,4016,0
2016-09-28,13.52,13.52,13.13,13.13,357,0
2016-09-29,13.71,13.71,13.2452,13.25,4332,0
2016-09-30,13.2,13.2,13.2,13.2,100,0
2016-10-03,13.51,13.52,13.238,13.39,5644,0
2016-10-04,13.4,13.4,13.4,13.4,100,0
2016-10-05,13.23,13.55,13.23,13.235,5781,0
2016-10-10,13.25,13.25,13.16,13.17,1878,0
2016-10-11,13.7,13.7,13.325,13.325,200,0
2016-10-13,13.19,13.19,13.19,13.19,106,0
2016-10-14,13.25,13.55,13.2344,13.55,4206,0
2016-10-17,13.32,13.5,13.32,13.5,235,0
2016-10-19,13.62,13.62,13.6,13.6,200,0
2016-10-20,13.56,13.56,13.32,13.54,500,0
2016-10-21,13.3,13.3278,13.2149,13.23,2900,0
2016-10-24,13.7,13.7,13.25,13.4,630,0
2016-10-25,13.26,13.26,13.26,13.26,446,0
2016-10-26,13.3621,13.4,13.2924,13.3,4018,0
2016-10-27,13.56,13.56,13.56,13.56,131,0
2016-10-28,13.4843,13.4843,13.22,13.22,1305,0
2016-10-31,13.3,13.3,13.15,13.15,3429,0
2016-11-03,13.16,13.16,13.16,13.16,679,0
2016-11-04,13.25,13.25,13.25,13.25,318,0
2016-11-07,13.4078,13.4078,13.255,13.255,4089,0
2016-11-08,13.25,13.45,13.25,13.45,938,0
2016-11-09,13.4201,13.45,13.25,13.45,3567,0
2016-11-10,13.2907,13.45,13.2907,13.4,13576,0
2016-11-11,13.4,13.5171,13.4,13.5171,20931,0
2016-11-14,13.545,13.65,13.5,13.65,7716,0
2016-11-15,13.5,13.6,13.475,13.475,7411,0
2016-11-16,13.45,13.6805,13.45,13.55,16030,0
2016-11-17,13.5,13.5,13.4699,13.5,7617,0
2016-11-18,13.35,13.55,13.35,13.45,10254,0
2016-11-21,13.65,13.65,13.5,13.55,9028,0
2016-11-22,13.55,13.7,13.5298,13.59,21126,0
2016-11-23,13.6248,13.85,13.6248,13.85,12920,0
2016-11-25,13.8693,13.95,13.8,13.95,5285,0
2016-11-28,13.95,13.96,13.9,13.9,15699,0
2016-11-29,13.95,14,13.85,14,7001,0
2016-11-30,14,14.1,13.8,14,29530,0
2016-12-01,14.1,14.35,14.09,14.3,23094,0
2016-12-02,14.45,15.5,14.45,15.075,11912,0
2016-12-05,15.15,15.15,14.85,15.05,10628,0
2016-12-06,15.1,15.1,15,15,3150,0
2016-12-07,15.095,15.15,14.8,15.05,2513,0
2016-12-08,14.95,15.15,14.6,14.6,17029,0
2016-12-09,14.75,15.15,14.75,15,9087,0
2016-12-12,15,15.15,15,15.05,96677,0
2016-12-13,15.1,15.1,15,15.05,2770,0
2016-12-14,15,15.15,15,15.1,6793,0
2016-12-15,15.15,15.25,15.1,15.25,10253,0
2016-12-16,14.85,15.35,14.85,15.3,3193,0
2016-12-19,15.45,15.5,15.2829,15.4,11658,0
2016-12-21,15.5,15.5,15.445,15.5,3163,0
2016-12-22,15.4,15.5,15.4,15.4913,6144,0
2016-12-27,15.23,15.5,15.23,15.5,1719,0
2016-12-28,15.5,15.5,15.35,15.4,5922,0
2016-12-29,15.15,15.4,15.05,15.4,1989,0
2016-12-30,15.2,15.65,15.1,15.65,8988,0
2017-01-03,15.8,16.5,15.7,15.95,16862,0
2017-01-04,15.95,16.35,15.95,15.95,14435,0
2017-01-05,16.095,16.1,15.85,16,8972,0
2017-01-06,16.086,16.1,15.955,16,6350,0
2017-01-09,16,16.05,16,16,1423,0
2017-01-11,16.025,16.166,15.9358,16.166,35449,0
2017-01-12,16.45,16.45,15.8,15.8,16786,0
2017-01-13,16,16.1,16,16.1,2834,0
2017-01-17,16.25,16.3,16.21,16.25,40425,0
2017-01-18,16.243,16.275,16.243,16.275,5373,0
2017-01-19,16.3201,16.3201,15.95,16.25,10344,0
2017-01-20,16.25,16.4,16.25,16.255,14702,0
2017-01-23,16.4657,16.4657,16.3,16.3,3413,0
2017-01-24,16.395,16.45,16.35,16.45,5351,0
2017-01-25,16.5,16.5,16.35,16.375,12409,0
2017-01-26,16.4,16.65,16.4,16.5436,11679,0
2017-01-27,16.5767,16.65,16.5,16.65,3043,0
2017-01-30,16.65,16.7,16.595,16.65,61178,0
2017-01-31,16.65,16.75,16.56,16.75,8154,0
2017-02-01,16.7,16.8,16.676,16.75,34842,0
2017-02-02,16.75,16.75,16.7,16.75,42445,0
2017-02-03,16.75,16.85,16.7,16.8,5248,0
2017-02-06,16.9,17.05,16.85,16.9,5124,0
2017-02-07,16.765,16.95,16.765,16.95,6175,0
2017-02-08,16.9,16.95,16.9,16.95,4176,0
2017-02-09,16.95,17,16.95,17,6894,0
2017-02-10,16.9,16.9,16.8352,16.9,1192,0
2017-02-13,17,17,16.895,16.9,7896,0
2017-02-14,16.8,16.824,16.5,16.7,6093,0
2017-02-15,16.45,16.51,16.2,16.4,10717,0
2017-02-16,16.55,16.6,16.35,16.4,2788,0
2017-02-17,16.5,16.7,16.5,16.5,28291,0
2017-02-21,16.6,16.95,16.6,16.75,6718,0
2017-02-22,16.705,16.7127,16.7,16.7,1003,0
2017-02-23,16.75,16.945,16.75,16.9,29932,0
2017-02-24,16.9,16.95,16.9,16.95,2977,0
2017-02-27,16.95,16.95,16.9,16.9253,7177,0
2017-02-28,17,17,16.9,16.9,8144,0
2017-03-01,17,17.2,16.95,17.2,122244,0
2017-03-02,17.25,17.3,17,17.15,9233,0
2017-03-03,17.25,17.25,17.125,17.15,1963,0
2017-03-06,17.15,17.15,17.05,17.1,14289,0
2017-03-07,17.1,17.11,17,17.1,19868,0
2017-03-08,17.175,17.3,17.05,17.3,11202,0
2017-03-09,17.25,17.3,17.25,17.3,42647,0
2017-03-10,17.25,17.4,17.2,17.2,10125,0
2017-03-13,17.3,17.4,17.3,17.3,3653,0
2017-03-14,17.25,17.4,17.25,17.4,9938,0
2017-03-15,17.3,17.5,17.3,17.4,7039,0
2017-03-16,17.4,17.5,17.336,17.4498,3486,0
2017-03-17,17.5,17.5,17.4,17.5,5964,0
2017-03-20,17.4,17.4,17.3,17.35,1717,0
2017-03-21,17.45,17.45,17.35,17.35,8427,0
2017-03-22,17.4,17.45,17.3,17.4,10685,0
2017-03-23,17.4,17.5,17.4,17.4,21379,0
2017-03-24,17.45,17.5,17.45,17.5,17435,0
2017-03-27,17.5,17.55,17.45,17.55,962,0
2017-03-28,17.6,17.65,17.575,17.6,6032,0
2017-03-29,17.65,17.7,17.45,17.7,5041,0
2017-03-30,17.695,17.7,17.59,17.59,3555,0
2017-03-31,17.5,17.65,17.5,17.6106,2172,0
2017-04-03,17.65,17.7,17.5,17.55,8003,0
2017-04-04,17.55,17.55,17.45,17.55,3970,0
2017-04-05,17.5,17.75,17.5,17.65,16663,0
2017-04-06,17.65,17.7,17.65,17.7,9000,0
2017-04-10,17.7136,17.8,17.7,17.8,11691,0
2017-04-11,17.9,17.9,17.75,17.75,23361,0
2017-04-12,18,18,17.8256,17.8722,1715,0
2017-04-13,17.9,17.9,17.895,17.895,1326,0
2017-04-17,17.825,17.9,17.8,17.825,2042,0
2017-04-18,17.95,18.15,17.9,18.05,25628,0
2017-04-19,18.1,18.5,18.1,18.3717,18880,0
2017-04-20,18.4061,18.45,18.35,18.375,3165,0
2017-04-21,18.3825,18.5,18.3825,18.5,32326,0
2017-04-24,18.49,18.65,18.49,18.595,7532,0
2017-04-25,18.6,18.75,18.6,18.65,12632,0
2017-04-26,18.75,18.85,18.75,18.85,17061,0
2017-04-27,18.85,19.45,18.85,19.25,39319,0
2017-04-28,19.4,19.49,19.21,19.21,2763,0
2017-05-01,19.3,19.5,19.3,19.5,45346,0
2017-05-02,19.6,19.65,19.5,19.6,9308,0
2017-05-03,19.65,19.85,19.65,19.7,50339,0
2017-05-04,19.8,20,19.75,20,22484,0
2017-05-05,19.95,20.25,19.95,20.2,4872,0
2017-05-08,20.25,20.25,19.9,20.05,20640,0
2017-05-09,20,20,19.85,19.95,12195,0
2017-05-10,19.85,20,19.85,19.9,18946,0
2017-05-11,19.85,19.85,19.6,19.65,44654,0
2017-05-12,19.75,19.75,19.65,19.75,15040,0
2017-05-15,19.75,19.9,19.7,19.85,2452,0
2017-05-16,19.85,19.95,19.85,19.95,3202,0
2017-05-17,19.8,19.9702,19.75,19.75,2672,0
2017-05-18,19.75,20.15,19.7,20.15,11904,0
2017-05-19,20.05,20.3,20.05,20.25,7296,0
2017-05-22,20.25,20.4,20.25,20.4,10408,0
2017-05-23,20.35,20.65,20.35,20.5,18000,0
2017-05-24,20.695,20.75,20.5,20.6,6822,0
2017-05-25,20.6187,20.65,20.5,20.5,7305,0
2017-05-26,20.5,20.65,20.5,20.55,2589,0
2017-05-30,20.59,20.59,20.5,20.5,230,0
2017-05-31,20.5,20.6,20.45,20.55,7456,0
2017-06-01,20.5,20.6,20.5,20.5,1495,0
2017-06-02,20.595,20.595,20.5,20.5,564,0
2017-06-05,20.5,20.5601,20.45,20.5,9388,0
2017-06-06,20.55,20.65,20.5,20.65,2936,0
2017-06-07,20.55,20.6,20.5,20.55,2080,0
2017-06-08,20.5,20.55,20.5,20.55,1530,0
2017-06-09,20.55,20.6,20.5,20.55,3777,0
2017-06-12,20.5,20.7,20.5,20.7,3064,0
2017-06-13,20.55,20.5909,20.55,20.5909,1666,0
2017-06-14,20.65,20.75,20.55,20.75,3201,0
2017-06-15,20.65,20.75,20.65,20.75,1811,0
2017-06-16,20.5,20.75,20.5,20.75,13348,0
2017-06-19,20.8,20.8195,20.55,20.6,4257,0
2017-06-20,20.5305,20.58,20.5305,20.55,634,0
2017-06-21,20.5,20.555,20.5,20.5,7074,0
2017-06-22,20.6105,20.6105,20.5,20.5,2477,0
2017-06-23,20.55,20.55,20.5,20.5,3141,0
2017-06-26,20.616,20.616,20.5,20.5,2134,0
2017-06-27,20.555,20.58,20.5,20.5,6547,0
2017-06-28,20.5,20.55,20.5,20.505,2932,0
2017-06-29,20.5,20.5,20.45,20.45,3384,0
2017-06-30,20.5,20.595,20.4,20.5,5103,0
2017-07-03,20.5,20.625,20.5,20.5,1522,0
2017-07-05,20.5,20.745,20.4,20.745,6242,0
2017-07-06,20.5,20.6,20.5,20.55,1916,0
2017-07-07,20.5,20.5503,20.4,20.547,9348,0
2017-07-11,20.55,20.55,20.5,20.5,1583,0
2017-07-12,20.55,20.55,20.5,20.5,23343,0
2017-07-13,20.5,20.55,20.4,20.5,1376,0
2017-07-14,20.65,20.65,20.15,20.5,3777,0
2017-07-17,20.7,20.7,20.5,20.525,2483,0
2017-07-18,20.5408,20.5408,20.5,20.5,1684,0
2017-07-19,20.5,20.525,20.5,20.5,1777,0
2017-07-20,20.5,20.505,20.5,20.5,1087,0
2017-07-21,20.5,20.5375,20.5,20.5,4108,0
2017-07-24,20.75,20.75,20.6,20.6,590,0
2017-07-25,20.5,20.65,20.5,20.5,3715,0
2017-07-28,20.51,20.51,20.51,20.51,233,0
2017-07-31,20.7,20.8,20.5,20.8,8530,0
2017-08-01,20.55,20.75,20.3764,20.3764,2996,0
2017-08-02,20.2,20.2,20.15,20.1802,1333,0
2017-08-03,20.2371,20.275,20.2,20.2,997,0
2017-08-04,20.11,20.275,19.8,20,12934,0
2017-08-07,19.75,20.1435,19.75,20.05,8458,0
2017-08-08,20,20.0875,20,20,6798,0
2017-08-09,20,20,19.8,19.8,18827,0
2017-08-10,19.8,20.1,19.75,20.05,8700,0
2017-08-11,19.9,19.9,19.75,19.8,4218,0
2017-08-14,19.982,20,19.8,19.95,3762,0
2017-08-15,19.8,19.8375,19.8,19.8,3235,0
2017-08-17,19.75,20,19.75,19.8,5546,0
2017-08-18,19.8,19.85,19.8,19.85,1668,0
2017-08-21,19.8,19.805,19.8,19.805,3169,0
2017-08-22,19.65,19.8,19.55,19.8,2668,0
2017-08-23,19.7,19.8,19.7,19.8,6742,0
2017-08-24,19.85,19.9,19.85,19.9,2719,0
2017-08-25,19.9,20.075,19.9,20.0285,4770,0
2017-08-28,20,20.1,20,20.05,1243,0
2017-08-29,20.078,20.2,20.078,20.2,774,0
2017-08-31,20.1,20.225,20,20.05,1637,0
2017-09-01,20.05,20.05,20,20,4629,0
2017-09-05,20,20.03,20,20.03,3988,0
2017-09-06,20.06,20.06,19.85,19.85,12582,0
2017-09-07,19.8,19.8396,19.8,19.8,4260,0
2017-09-08,19.8,19.95,19.8,19.85,2813,0
2017-09-12,20,20,19.95,20,1429,0
2017-09-13,19.8,20,19.8,19.9353,1197,0
2017-09-15,19.75,19.9,19.7,19.9,2601,0
2017-09-18,19.85,20,19.85,20,1813,0
2017-09-19,19.9,19.9,19.85,19.85,1049,0
2017-09-22,19.9,19.9,19.805,19.9,1469,0
2017-09-25,19.8,19.8,19.8,19.8,2110,0
2017-09-27,19.8,19.8,19.8,19.8,822,0
2017-10-02,20,20,20,20,218,0
2017-10-03,19.85,19.85,19.8,19.8,800,0
2017-10-04,19.75,20.2,19.75,20.14,4798,0
2017-10-05,19.8,20,19.8,19.85,715,0
2017-10-06,19.8716,19.95,19.84,19.925,2747,0
2017-10-10,19.8,20,19.8,20,622,0
2017-10-11,20.1,20.1,20,20,221,0
2017-10-12,19.85,20.3,19.85,19.9,4753,0
2017-10-13,20.25,20.25,20.25,20.25,140,0
2017-10-16,19.9,19.995,19.9,19.99,1471,0
2017-10-17,19.9101,19.9101,19.9,19.9,3887,0
2017-10-18,20.2,20.2,19.9,19.9,2364,0
2017-10-19,20,20,19.9,19.9,848,0
2017-10-20,19.95,19.95,19.9,19.9,1208,0
2017-10-23,19.955,20.055,19.8,20.05,6759,0
2017-10-24,19.95,20.15,19.95,20.1,2745,0
2017-10-25,20,20,19.95,19.95,3696,0
2017-10-26,20,20.15,20,20.15,721,0
2017-10-27,20.05,20.05,20,20.05,495,0
2017-10-30,20,20.04,20,20.04,620,0
2017-10-31,20.25,20.25,20.25,20.25,184,0
2017-11-01,20.25,20.25,20.075,20.075,1361,0
2017-11-02,20.05,20.2779,20.025,20.1225,2597,0
2017-11-03,20,20,20,20,1661,0
2017-11-06,20.05,20.05,20.05,20.05,1458,0
2017-11-07,20,20.05,20,20.05,2113,0
2017-11-08,20.05,20.05,20,20,4148,0
2017-11-09,21,21,20.15,20.3,2699,0
2017-11-10,20.4,20.4,20.4,20.4,129,0
