Date,Open,High,Low,Close,Volume,OpenInt
2014-08-08,16.37,17.4,16.07,17.05,2200302,0
2014-08-11,17,17.9,17,17.01,114282,0
2014-08-12,16.99,17.3,16.95,17.12,41288,0
2014-08-13,17.01,17.28,17,17.01,51982,0
2014-08-14,17,17.15,17,17.06,52981,0
2014-08-15,17.12,17.15,17.06,17.06,25555,0
2014-08-18,17.13,17.75,16.51,17.48,83608,0
2014-08-19,17.4,18.05,17,17.6,118561,0
2014-08-20,17.7,18.46,17.6,17.83,101207,0
2014-08-21,17.775,18.347,17.75,18.14,106529,0
2014-08-22,18.29,18.29,17.32,17.96,55298,0
2014-08-25,18.05,18.13,17.58,18.1,56220,0
2014-08-26,18.16,18.22,17.699,18,26361,0
2014-08-27,17.8,18.15,17.6,18,23248,0
2014-08-28,17.94,18.2,17.77,18,35793,0
2014-08-29,18.2,18.2,17.733,17.87,14032,0
2014-09-02,17.63,18.04,17.48,17.85,43057,0
2014-09-03,17.91,18.115,17.652,17.79,18541,0
2014-09-04,18.34,18.5,17.51,17.92,23328,0
2014-09-05,17.47,17.92,17.31,17.79,51672,0
2014-09-08,17.3,17.88,17.15,17.34,76752,0
2014-09-09,17.18,17.88,17.05,17.12,56407,0
2014-09-10,17.05,17.87,17.04,17.17,123090,0
2014-09-11,17.05,17.87,17,17.3,168438,0
2014-09-12,18.4,18.4,17.005,17.05,136885,0
2014-09-15,17.58,17.58,17.15,17.32,22205,0
2014-09-16,17.65,17.82,16.77,17.05,66713,0
2014-09-17,17.07,17.45,17,17.045,55145,0
2014-09-18,17.27,17.49,17,17.09,34698,0
2014-09-19,17.1,17.29,16.51,16.96,187182,0
2014-09-22,16.95,17.41,16.57,17.11,99726,0
2014-09-23,17.03,17.64,16.86,17.29,53313,0
2014-09-24,17.43,17.63,16.995,17.32,46987,0
2014-09-25,17.33,17.58,17.02,17.15,41111,0
2014-09-26,17.15,17.83,17.125,17.69,64341,0
2014-09-29,17.5,17.79,17.25,17.51,39118,0
2014-09-30,17.16,17.82,16.88,17.15,557744,0
2014-10-01,17.16,17.5,16.41,16.65,170999,0
2014-10-02,17.28,17.28,16.54,17,56830,0
2014-10-03,17.12,17.29,16.95,17,9510,0
2014-10-06,17.05,17.4,16.76,16.99,25505,0
2014-10-07,16.97,17.25,16.875,16.93,20999,0
2014-10-08,17.24,17.25,16.95,17.24,19800,0
2014-10-09,17.25,17.25,16.94,17.09,24309,0
2014-10-10,16.94,17.25,16.85,17.11,15512,0
2014-10-13,16.85,17.25,16.85,17.24,27808,0
2014-10-14,17.25,17.25,17.15,17.19,21827,0
2014-10-15,17.14,17.2,16.922,17,44776,0
2014-10-16,16.82,17.15,16.11,17,28973,0
2014-10-17,17.23,17.23,16.89,16.99,23698,0
2014-10-20,16.66,17.05,16.66,17,10927,0
2014-10-21,17.06,17.13,16.66,16.95,36729,0
2014-10-22,16.75,16.98,16.65,16.87,50453,0
2014-10-23,17,17.07,16.85,16.95,19812,0
2014-10-24,16.94,17.08,16.87,16.99,12601,0
2014-10-27,16.93,17.24,16.88,16.93,5136,0
2014-10-28,16.99,17.19,16.905,17,61298,0
2014-10-29,17.09,17.1,16.81,16.84,20462,0
2014-10-30,16.8,16.963,16.002,16.8,34027,0
2014-10-31,17.18,17.18,16.84,17.09,22767,0
2014-11-03,17.03,17.25,16.18,16.93,50679,0
2014-11-04,16.6,16.98,16.59,16.71,31601,0
2014-11-05,16.95,16.95,16.7,16.84,8681,0
2014-11-06,16.99,16.99,16.66,16.9,15842,0
2014-11-07,16.64,16.859,16.64,16.79,9409,0
2014-11-10,16.77,16.9,16.62,16.81,9443,0
2014-11-11,16.66,16.89,16.6,16.89,10255,0
2014-11-12,16.68,16.99,16.66,16.93,20616,0
2014-11-13,16.84,17.1,16.79,16.82,5974,0
2014-11-14,16.72,16.87,16.55,16.72,14915,0
2014-11-17,16.85,16.85,16.34,16.57,17339,0
2014-11-18,16.51,16.75,16.22,16.45,100933,0
2014-11-19,16.39,16.52,16.24,16.4,35400,0
2014-11-20,16.33,16.528,16.18,16.36,63002,0
2014-11-21,16.53,16.53,16,16.17,20136,0
2014-11-24,16.09,16.39,16,16.25,13322,0
2014-11-25,16.18,16.31,15.9,16.03,11250,0
2014-11-26,16.04,16.25,15.74,16.21,9845,0
2014-11-28,16.69,16.69,15.87,15.89,5730,0
2014-12-01,15.88,15.88,14.72,14.98,83346,0
2014-12-02,14.854,15,14.306,14.5,17264,0
2014-12-03,14.222,14.3,13.809,13.97,66001,0
2014-12-04,14.6,14.6,13.97,14.04,84225,0
2014-12-05,14.1,14.51,14.04,14.26,62047,0
2014-12-08,14.36,14.42,13.94,14.1,27195,0
2014-12-09,13.98,14.32,13.55,14.01,46210,0
2014-12-10,13.98,13.98,12.87,13.72,15338,0
2014-12-11,13.78,13.78,13.38,13.38,11337,0
2014-12-12,13.25,13.28,12.63,12.98,36554,0
2014-12-15,13,13.14,12.8,12.83,29688,0
2014-12-16,12.54,12.98,12.52,12.79,23044,0
2014-12-17,12.79,12.89,12.7,12.75,52651,0
2014-12-18,12.84,12.84,12.33,12.38,102116,0
2014-12-19,12.29,12.79,12.104,12.26,115091,0
2014-12-22,12.26,12.45,12.13,12.23,23309,0
2014-12-23,12.255,12.255,12.15,12.16,35774,0
2014-12-24,12.25,12.26,12.17,12.24,15570,0
2014-12-26,12.21,12.845,11.95,12.05,34251,0
2014-12-29,12,12.2,11.95,12.13,41134,0
2014-12-30,11.96,12.15,11.96,12.07,153916,0
2014-12-31,12.08,12.19,11.985,12.04,29999,0
2015-01-02,12.09,12.22,11.94,12.02,35021,0
2015-01-05,11.98,12.09,11.759,11.9,21080,0
2015-01-06,11.87,12.21,11.85,11.85,70580,0
2015-01-07,11.87,11.93,11.229,11.4,140839,0
2015-01-08,11.45,11.45,11.32,11.35,92276,0
2015-01-09,11.33,11.33,11.26,11.28,62073,0
2015-01-12,11.35,11.37,11.16,11.23,45715,0
2015-01-13,11.13,11.45,10.87,10.88,70341,0
2015-01-14,10.91,11,10.65,10.67,64621,0
2015-01-15,10.65,10.94,10.37,10.51,118384,0
2015-01-16,10.47,10.68,9.99,10.05,292405,0
2015-01-20,10.02,10.56,10.02,10.45,88860,0
2015-01-21,10.48,10.64,10.4,10.56,29948,0
2015-01-22,10.66,10.7,10.17,10.46,60409,0
2015-01-23,10.55,10.83,10.402,10.79,41296,0
2015-01-26,10.7,10.7,10.18,10.21,200238,0
2015-01-27,10.17,10.68,9.996,10.48,60077,0
2015-01-28,10.46,10.495,10.17,10.22,118201,0
2015-01-29,10.29,11,10.279,10.64,58111,0
2015-01-30,10.61,11.32,10.4,10.6,91889,0
2015-02-02,10.6,11.37,10.54,11.35,43799,0
2015-02-03,11.4,12.36,11.38,12.14,102144,0
2015-02-04,12.15,12.21,11.25,11.3,81301,0
2015-02-05,11.95,12.06,11.19,11.19,101000,0
2015-02-06,11.31,11.982,11.1,11.68,114752,0
2015-02-09,11.61,12.08,11.61,11.88,51280,0
2015-02-10,11.61,11.9,11.61,11.75,44440,0
2015-02-11,11.71,11.71,11.5,11.5,39956,0
2015-02-12,11.48,11.63,11.4,11.48,60532,0
2015-02-13,11.5,11.59,11.38,11.4,93454,0
2015-02-17,11.4,11.43,11.26,11.4,43017,0
2015-02-18,11.36,11.38,11.11,11.14,20044,0
2015-02-19,11.02,11.37,10.92,11.36,28548,0
2015-02-20,11.35,11.942,11.28,11.35,37669,0
2015-02-23,11.1,11.35,11.1,11.26,49823,0
2015-02-24,11.24,11.52,11.23,11.28,35479,0
2015-02-25,11.32,11.43,11,11.25,58586,0
2015-02-26,11.28,11.48,11.006,11.3,32168,0
2015-02-27,11.25,11.34,11.15,11.27,72621,0
2015-03-02,11.41,11.55,11.27,11.47,15200,0
2015-03-03,11.39,11.7,11.32,11.51,17900,0
2015-03-04,11.54,11.65,10.98,11,77600,0
2015-03-05,11.02,11.31,10.75,11.12,55000,0
2015-03-06,11.09,11.41,10.78,11.21,29200,0
2015-03-09,11.29,11.65,11.21,11.55,48900,0
2015-03-10,11.54,11.54,11.25,11.4,28200,0
2015-03-11,11.34,11.5,11.27,11.43,32000,0
2015-03-12,11.48,11.5,11.25,11.43,55900,0
2015-03-13,11.27,11.37,11.06,11.16,184300,0
2015-03-16,11.24,11.33,10.89,11.05,74800,0
2015-03-17,11.1,11.2,10.98,11.13,39300,0
2015-03-18,11.08,11.1,10.85,10.88,38000,0
2015-03-19,10.86,10.86,10.5,10.56,86500,0
2015-03-20,11.05,11.05,10.55,10.63,139300,0
2015-03-23,10.67,10.99,10.67,10.9,53900,0
2015-03-24,10.85,10.95,10.76,10.78,66600,0
2015-03-25,10.83,10.87,10.62,10.68,41300,0
2015-03-26,10.7,10.87,10.55,10.85,19700,0
2015-03-27,10.82,10.92,10.72,10.82,65800,0
2015-03-30,10.85,11.36,10.85,11.13,73200,0
2015-03-31,11.05,11.24,10.97,11.18,42100,0
2015-04-01,11.33,11.33,10.97,10.98,62100,0
2015-04-02,11.03,11.32,11,11.28,58600,0
2015-04-06,11.27,11.48,11.17,11.34,26000,0
2015-04-07,11.34,11.56,11.17,11.46,30694,0
2015-04-08,11.41,11.6,11.01,11.25,63500,0
2015-04-09,11.39,11.39,11.19,11.29,25408,0
2015-04-10,11.35,11.4,11.05,11.25,23600,0
2015-04-13,11.45,11.45,11.28,11.37,42800,0
2015-04-14,11.4,11.55,11.33,11.35,39100,0
2015-04-15,11.32,11.85,11.09,11.67,66150,0
2015-04-16,11.62,11.68,11.32,11.5,73157,0
2015-04-17,11.39,11.66,11.28,11.61,37200,0
2015-04-20,11.77,11.99,11.7,11.9,83273,0
2015-04-21,11.95,11.98,11.78,11.87,22385,0
2015-04-22,11.93,12.19,11.73,12.13,59283,0
2015-04-23,12.19,12.19,11.85,11.99,43500,0
2015-04-24,11.94,11.98,11.8,11.87,44700,0
2015-04-27,11.85,12.1,11.83,12.04,42500,0
2015-04-28,12.02,12.93,11.92,12.7,40400,0
2015-04-29,12.71,12.77,12.27,12.29,42800,0
2015-04-30,12.35,12.45,11.84,11.95,43500,0
2015-05-01,12.06,12.93,12.05,12.61,76000,0
2015-05-04,12.69,14.25,12.46,13.89,88200,0
2015-05-05,13.84,13.95,12.01,13.92,51500,0
2015-05-06,14.11,14.11,13.5,13.56,31729,0
2015-05-07,13.56,13.88,13.54,13.79,16686,0
2015-05-08,13.84,13.9,13.48,13.78,46700,0
2015-05-11,13.87,13.91,13.8,13.84,30700,0
2015-05-12,13.82,13.98,13.36,13.83,94791,0
2015-05-13,13.88,13.88,13.6,13.71,10600,0
2015-05-14,13.73,13.93,13.56,13.68,22600,0
2015-05-15,13.7,13.7,13.42,13.49,12356,0
2015-05-18,13.39,13.82,13.35,13.8,32176,0
2015-05-19,13.83,13.9,13.41,13.67,25500,0
2015-05-20,13.8,13.82,13.52,13.79,25600,0
2015-05-21,13.67,13.68,13.35,13.36,20400,0
2015-05-22,13.37,13.5,13.22,13.27,19300,0
2015-05-26,13.24,13.35,12.89,12.96,25963,0
2015-05-27,13.04,13.41,13,13.39,25000,0
2015-05-28,13.85,14.53,13.715,14.34,262082,0
2015-05-29,14.32,14.65,14.11,14.19,54700,0
2015-06-01,14.25,14.67,14.2,14.35,45500,0
2015-06-02,14.44,14.49,14.27,14.49,35527,0
2015-06-03,14.59,14.78,14.24,14.5,76600,0
2015-06-04,14.38,14.78,14.38,14.5,20100,0
2015-06-05,14.54,14.59,14.26,14.38,43000,0
2015-06-08,14.3,14.31,13.98,14.2,44100,0
2015-06-09,14.29,14.29,14,14.05,37694,0
2015-06-10,14,14.57,13.9,14.46,61177,0
2015-06-11,14.47,14.48,14.07,14.25,29066,0
2015-06-12,14.21,14.5,14.06,14.33,33000,0
2015-06-15,14.23,14.53,14.18,14.42,68900,0
2015-06-16,14.89,15.09,14.33,15.04,61200,0
2015-06-17,15,15.15,14.69,14.78,38700,0
2015-06-18,14.87,15.05,14.75,14.96,35400,0
2015-06-19,15.01,15.01,14.58,14.65,94700,0
2015-06-22,14.8,15.05,14.62,14.97,43500,0
2015-06-23,15,15.38,14.97,15.31,84651,0
2015-06-24,15.46,15.48,15.14,15.34,48300,0
2015-06-25,15.47,15.74,15.16,15.6,81100,0
2015-06-26,15.56,15.78,15.36,15.46,635600,0
2015-06-29,15.53,15.79,15.14,15.28,31300,0
2015-06-30,15.22,15.46,15.11,15.36,34221,0
2015-07-01,15.36,15.37,15.15,15.25,20900,0
2015-07-02,15.22,15.25,15.1,15.15,40800,0
2015-07-06,15,15,14.34,14.7,69300,0
2015-07-07,14.61,14.71,14.19,14.64,56800,0
2015-07-08,14.54,14.58,14.2,14.45,54600,0
2015-07-09,14.48,14.6,14.23,14.26,79700,0
2015-07-10,14.36,14.9,14.36,14.65,53800,0
2015-07-13,14.75,14.79,14.46,14.62,32800,0
2015-07-14,14.63,14.85,14.5,14.78,15407,0
2015-07-15,14.55,14.9,14.55,14.65,10054,0
2015-07-16,14.65,14.84,14.65,14.71,13300,0
2015-07-17,14.75,14.75,14.08,14.25,40600,0
2015-07-20,14.18,14.18,13.84,13.96,37800,0
2015-07-21,13.99,14.08,13.94,14,18500,0
2015-07-22,14,14.95,13.94,14.45,109800,0
2015-07-23,14.41,14.64,14,14,43200,0
2015-07-24,14,14.39,13.81,13.86,75600,0
2015-07-27,13.85,14.09,13.54,14.05,51800,0
2015-07-28,14.12,14.12,13.94,14.01,36700,0
2015-07-29,14.39,14.54,13.89,14,89700,0
2015-07-30,13.95,14.01,13.73,13.81,47800,0
2015-07-31,13.84,13.9,13.61,13.67,82100,0
2015-08-03,13.62,13.69,12.87,13.41,86084,0
2015-08-04,13.34,13.4,13.02,13.07,48700,0
2015-08-05,13.06,13.33,13.06,13.28,20300,0
2015-08-06,13.25,13.47,13.19,13.36,17277,0
2015-08-07,13.25,13.37,13.13,13.22,15500,0
2015-08-10,13.26,13.3,13.2,13.26,20900,0
2015-08-11,13.13,13.39,13.13,13.24,27570,0
2015-08-12,13.19,13.46,12.75,13.36,188400,0
2015-08-13,13.34,13.64,13.34,13.46,103900,0
2015-08-14,13.5,13.55,13.34,13.55,32200,0
2015-08-17,13.5,13.56,13.41,13.5,35500,0
2015-08-18,13.5,13.5,13.16,13.16,15400,0
2015-08-19,13.08,13.08,12.93,12.93,9000,0
2015-08-20,12.88,12.88,12.19,12.22,29300,0
2015-08-21,12.02,12.38,11.95,12.08,40800,0
2015-08-24,10.87,11.49,10.05,11.1,63606,0
2015-08-25,10.95,11.33,10.82,11.16,71800,0
2015-08-26,11.39,11.61,10.95,11.44,28600,0
2015-08-27,11.54,11.84,11.2,11.64,22800,0
2015-08-28,11.55,12,11.18,11.86,17800,0
2015-08-31,11.94,12.08,11.85,11.96,20500,0
2015-09-01,11.72,11.84,11.49,11.58,20000,0
2015-09-02,11.76,12.63,11.62,11.9,12300,0
2015-09-03,11.81,11.88,11.6,11.6,16700,0
2015-09-04,11.45,11.54,11.15,11.46,29100,0
2015-09-08,11.53,12,11.53,11.88,47800,0
2015-09-09,11.96,12,11.69,11.73,34200,0
2015-09-10,11.78,11.93,11.46,11.78,58422,0
2015-09-11,11.69,11.98,11.34,11.75,42600,0
2015-09-14,11.71,11.76,11.35,11.64,38100,0
2015-09-15,11.57,11.82,11.35,11.63,43500,0
2015-09-16,11.7,12.5,11.39,12.09,59700,0
2015-09-17,12,12.28,11.77,11.95,43300,0
2015-09-18,11.73,11.93,11.01,11.05,137200,0
2015-09-21,11.33,11.76,11.33,11.75,43500,0
2015-09-22,11.57,11.95,11.39,11.51,11000,0
2015-09-23,11.56,11.56,11.23,11.46,14300,0
2015-09-24,11.37,12.04,11.37,11.84,21586,0
2015-09-25,11.99,12.49,11.5,11.53,18600,0
2015-09-28,11.48,11.69,10.8,11.37,77857,0
2015-09-29,11.43,12.5,10.95,11.84,91900,0
2015-09-30,12.01,12.99,11.46,11.46,219900,0
2015-10-01,11.36,11.98,11.1,11.85,92900,0
2015-10-02,11.67,12.41,11.21,11.84,84400,0
2015-10-05,11.39,12.24,11.09,11.99,78458,0
2015-10-06,11.93,12.43,11.84,12.07,73000,0
2015-10-07,12.24,12.52,12,12.49,72700,0
2015-10-08,12.51,13.05,12.18,12.99,40300,0
2015-10-09,13.1,13.5,12.59,13.03,34100,0
2015-10-12,13.01,13.13,12.52,12.88,13344,0
2015-10-13,12.8,12.8,12.5,12.74,21900,0
2015-10-14,12.66,12.66,11.87,11.93,32200,0
2015-10-15,12.04,12.59,11.9,12.59,28500,0
2015-10-16,12.55,12.55,11.91,12.26,18800,0
2015-10-19,12.09,12.29,11.96,12.25,27000,0
2015-10-20,12.19,12.55,12.13,12.51,22904,0
2015-10-21,12.5,12.5,11.89,11.98,29100,0
2015-10-22,12,12.14,11.67,11.81,21600,0
2015-10-23,11.83,12.68,11.83,12.57,35700,0
2015-10-26,12.44,12.71,12,12.11,44900,0
2015-10-27,11.96,12.39,11.78,12.14,57800,0
2015-10-28,12.18,13.22,11.81,13.19,65500,0
2015-10-29,12,12.44,11.46,11.93,61600,0
2015-10-30,11.84,12.91,11.65,12.25,457000,0
2015-11-02,12.33,12.6,12.05,12.39,80529,0
2015-11-03,12.36,12.7,12.34,12.51,57400,0
2015-11-04,12.46,12.61,12.05,12.53,33259,0
2015-11-05,12.49,12.61,12.32,12.49,46800,0
2015-11-06,12.44,12.95,12.39,12.86,47900,0
2015-11-09,12.79,13.1,12.7,12.96,46787,0
2015-11-10,12.86,13.46,12.73,13.14,43800,0
2015-11-11,13.17,13.43,12.44,12.71,37600,0
2015-11-12,12.52,12.52,12.3,12.4,26700,0
2015-11-13,12.3,12.38,12.3,12.32,20400,0
2015-11-16,12.4,12.69,12.31,12.68,30000,0
2015-11-17,12.63,12.99,12.49,12.74,30900,0
2015-11-18,12.81,13.31,12.42,13.27,57300,0
2015-11-19,13.14,13.49,12.63,12.75,83100,0
2015-11-20,12.81,13.06,12.69,12.97,27200,0
2015-11-23,12.9,13.32,12.7,13.28,58300,0
2015-11-24,13.17,13.88,13.17,13.47,55700,0
2015-11-25,13.4,14.3,13.4,13.86,47000,0
2015-11-27,13.84,14.01,13.31,13.53,25800,0
2015-11-30,13.58,13.75,13.54,13.56,52300,0
2015-12-01,13.7,13.73,13.47,13.62,21693,0
2015-12-02,13.53,13.53,12.94,13.03,34913,0
2015-12-03,13.05,13.1,12.55,12.71,68906,0
2015-12-04,12.74,12.75,12.01,12.27,33500,0
2015-12-07,12.23,12.28,11.76,12.05,82400,0
2015-12-08,11.88,12.375,11.8,12,32204,0
2015-12-09,11.97,12.17,11.78,11.96,43000,0
2015-12-10,11.9,11.96,11.53,11.53,43500,0
2015-12-11,11.5,11.58,11.15,11.25,66100,0
2015-12-14,11.22,11.34,10.6,10.63,110788,0
2015-12-15,10.7,11.53,10.39,10.79,46800,0
2015-12-16,10.93,11.03,10.76,10.77,95100,0
2015-12-17,10.87,11,10.55,10.68,67500,0
2015-12-18,10.5,10.6,10.2,10.44,491700,0
2015-12-21,10.53,10.65,10.39,10.48,57300,0
2015-12-22,10.47,10.95,10.36,10.83,43933,0
2015-12-23,10.98,11.2,10.91,11.16,26000,0
2015-12-24,11.13,11.25,11.13,11.21,6829,0
2015-12-28,11.16,11.21,10.88,10.9,40528,0
2015-12-29,11,11.28,10.99,11.08,21254,0
2015-12-30,11,11.3,10.69,10.74,16825,0
2015-12-31,10.65,10.65,10.25,10.48,41156,0
2016-01-04,10.2,10.59,9.95,10.5,63329,0
2016-01-05,10.48,10.72,10.03,10.12,49582,0
2016-01-06,9.93,10.52,9.83,9.93,27561,0
2016-01-07,9.72,9.79,9.41,9.42,72518,0
2016-01-08,9.45,9.64,9,9.03,53135,0
2016-01-11,9.02,9.05,8.78,8.8,65885,0
2016-01-12,8.81,9.02,8.61,8.93,50238,0
2016-01-13,8.87,8.98,8.49,8.58,57536,0
2016-01-14,8.02,8.68,8.02,8.42,56392,0
2016-01-15,8.22,8.45,7.9299,7.99,78016,0
2016-01-19,8.07,8.26,7.52,7.73,102100,0
2016-01-20,7.59,7.59,7.18,7.32,91742,0
2016-01-21,7.3,7.46,7.08,7.11,144488,0
2016-01-22,7.35,7.75,7.35,7.63,55311,0
2016-01-25,7.54,7.64,7.32,7.33,29458,0
2016-01-26,7.43,7.57,7.27,7.29,68854,0
2016-01-27,7.3,7.67,7.24,7.35,109669,0
2016-01-28,7.5,7.91,6.87,7.53,32596,0
2016-01-29,6.86,7.83,6.86,7.36,302580,0
2016-02-01,7.16,7.18,6.86,6.94,116865,0
2016-02-02,6.83,7,6.8,6.97,150727,0
2016-02-03,7,7,6.67,6.79,106421,0
2016-02-04,6.85,7.15,6.84,7,230196,0
2016-02-05,6.98,7.04,6.83,6.89,98390,0
2016-02-08,6.83,7.065,6.61,6.95,109755,0
2016-02-09,6.78,7.06,6.76,6.87,170510,0
2016-02-10,6.91,7.11,6.81,6.84,84880,0
2016-02-11,6.7,7.03,6.69,6.9,82011,0
2016-02-12,7.01,7.3,6.885,7.16,134328,0
2016-02-16,7.3,7.35,7.18,7.21,63758,0
2016-02-17,7.27,7.3,7.11,7.15,64079,0
2016-02-18,7.14,7.17,6.83,6.91,37678,0
2016-02-19,6.87,7.26,6.87,7.23,26876,0
2016-02-22,7.25,7.25,7.07,7.11,71641,0
2016-02-23,7.11,7.24,6.85,6.9,180532,0
2016-02-24,6.8,6.98,6.6601,6.92,57457,0
2016-02-25,6.95,7.15,6.93,7.05,43366,0
2016-02-26,7,7.2,6.97,7.11,100043,0
2016-02-29,7.14,7.25,7.13,7.15,128311,0
2016-03-01,7.2,8.25,7.13,7.91,326749,0
2016-03-02,7.9,8.02,7.71,7.88,233668,0
2016-03-03,7.95,8.26,7.8,8.24,143606,0
2016-03-04,8.26,8.74,8.2,8.55,80450,0
2016-03-07,8.58,9.3299,8.58,9.11,67096,0
2016-03-08,9.03,9.09,8.75,8.76,106508,0
2016-03-09,8.75,8.84,8.51,8.6,50876,0
2016-03-10,8.63,8.63,8.02,8.43,65625,0
2016-03-11,8.55,8.75,8.075,8.74,24718,0
2016-03-14,8.68,8.74,8.3901,8.55,67452,0
2016-03-15,8.58,8.59,8.12,8.15,42527,0
2016-03-16,8.18,8.38,7.95,8.16,78861,0
2016-03-17,8.17,8.7,8.01,8.2,27764,0
2016-03-18,8.25,8.51,8.03,8.37,118949,0
2016-03-21,8.38,8.45,8.07,8.07,25187,0
2016-03-22,8.05,8.11,7.9,7.97,50096,0
2016-03-23,7.91,7.91,7.57,7.57,50864,0
2016-03-24,7.51,7.76,7.43,7.67,38503,0
2016-03-28,7.62,7.69,7.42,7.46,21611,0
2016-03-29,7.43,7.62,7.31,7.57,83133,0
2016-03-30,7.59,7.83,7.39,7.6,23346,0
2016-03-31,7.65,7.65,7.43,7.57,21769,0
2016-04-01,7.49,7.73,7.23,7.56,18493,0
2016-04-04,7.51,7.57,7.25,7.26,22531,0
2016-04-05,7.2,7.4047,6.92,7.07,61427,0
2016-04-06,7.08,7.08,6.93,6.97,22344,0
2016-04-07,6.9,6.98,6.79,6.87,42782,0
2016-04-08,6.94,7.2943,6.91,7.03,31170,0
2016-04-11,7.06,7.37,6.97,7.23,44740,0
2016-04-12,7.21,7.62,7.1,7.5,47812,0
2016-04-13,7.54,7.92,7.54,7.84,41354,0
2016-04-14,7.79,8.07,7.68,7.82,94603,0
2016-04-15,7.77,7.89,7.61,7.86,21227,0
2016-04-18,7.81,8.03,7.65,7.77,18596,0
2016-04-19,7.83,8.06,7.75,8.02,11618,0
2016-04-20,7.7001,8.07,7.7001,7.88,28396,0
2016-04-21,7.85,8.01,7.7,7.99,29203,0
2016-04-22,8.03,8.34,8.01,8.31,26652,0
2016-04-25,8.23,8.24,8.06,8.11,14346,0
2016-04-26,8.11,8.43,8.05,8.41,36306,0
2016-04-27,8.36,8.54,8.28,8.4099,35317,0
2016-04-28,8.3,8.67,8.3,8.3,28713,0
2016-04-29,8.3,8.82,8.065,8.16,173311,0
2016-05-02,8.18,8.21,7.98,7.99,66451,0
2016-05-03,7.87,7.87,7.61,7.73,86983,0
2016-05-04,7.7,7.95,7.63,7.7,90176,0
2016-05-05,7.7,7.79,7.55,7.55,49488,0
2016-05-06,7.5,7.62,7.32,7.4,44246,0
2016-05-09,7.33,7.39,7.05,7.19,54413,0
2016-05-10,7.16,7.42,7.1,7.41,29751,0
2016-05-11,7.36,7.6,7.36,7.52,40891,0
2016-05-12,7.54,7.66,7.36,7.45,54023,0
2016-05-13,7.43,7.56,7.43,7.49,35236,0
2016-05-16,7.52,7.94,7.52,7.77,19973,0
2016-05-17,7.76,7.98,7.52,7.54,50481,0
2016-05-18,7.51,8.01,7.51,8,120613,0
2016-05-19,7.96,8.012,7.66,7.75,35973,0
2016-05-20,7.78,8.36,7.78,8.18,42178,0
2016-05-23,8.205,8.205,7.835,7.9,30657,0
2016-05-24,7.98,8.38,7.97,8.16,60630,0
2016-05-25,8.14,8.46,8.14,8.27,22140,0
2016-05-26,8.428,8.428,8.01,8.09,35723,0
2016-05-27,8.1,8.32,8.04,8.29,43214,0
2016-05-31,8.32,8.5132,8.3,8.31,26607,0
2016-06-01,8.28,8.57,8.25,8.54,17083,0
2016-06-02,8.49,8.49,8.37,8.47,18931,0
2016-06-03,8.46,8.46,8.18,8.31,45577,0
2016-06-06,8.31,8.66,8.31,8.55,31857,0
2016-06-07,8.6,8.7,8.47,8.63,18533,0
2016-06-08,8.82,8.99,8.7,8.96,100711,0
2016-06-09,8.98,8.98,8.495,8.89,31642,0
2016-06-10,8.81,9,8.68,8.8,100983,0
2016-06-13,8.79,8.95,8.71,8.73,74417,0
2016-06-14,8.83,8.9,8.69,8.89,29529,0
2016-06-15,8.96,9.43,8.89,9.15,82645,0
2016-06-16,9.04,9.17,8.75,9.11,31909,0
2016-06-17,9.14,9.4,8.87,9.01,130268,0
2016-06-20,9.18,9.31,9.09,9.12,28619,0
2016-06-21,9.11,9.2,8.85,8.88,69268,0
2016-06-22,8.87,9,8.64,8.71,66241,0
2016-06-23,8.84,9.2,8.7893,8.82,59695,0
2016-06-24,8.39,8.5899,8.22,8.46,67259,0
2016-06-27,8.38,8.38,7.96,7.99,96222,0
2016-06-28,8.15,8.21,7.95,8.07,51569,0
2016-06-29,8.17,8.52,8.1,8.49,39935,0
2016-06-30,8.52,8.73,8.47,8.72,31729,0
2016-07-01,8.68,8.83,8.57,8.58,11877,0
2016-07-05,8.55,8.61,8.11,8.14,34319,0
2016-07-06,8.13,8.26,8.06,8.22,17160,0
2016-07-07,8.21,8.55,8.19,8.45,29324,0
2016-07-08,8.55,9.03,8.55,9,59022,0
2016-07-11,9,9.19,8.9734,9.1,61459,0
2016-07-12,9.17,9.545,9.17,9.42,54381,0
2016-07-13,9.47,9.53,9.35,9.45,25510,0
2016-07-14,9.5,9.69,9.455,9.64,33430,0
2016-07-15,9.73,9.75,9.53,9.65,47778,0
2016-07-18,9.68,9.87,9.59,9.64,25214,0
2016-07-19,9.65,9.7,9.5,9.6,39364,0
2016-07-20,9.68,9.68,9.51,9.52,10343,0
2016-07-21,9.48,9.55,9.34,9.5,34795,0
2016-07-22,9.53,9.66,9.5,9.66,11437,0
2016-07-25,9.6134,9.74,9.53,9.62,11203,0
2016-07-26,9.75,9.9,9.71,9.9,26820,0
2016-07-27,9.9,10.18,9.87,9.99,51820,0
2016-07-28,9.9,9.99,9.6,9.63,18632,0
2016-07-29,9.85,10.115,9.57,9.78,43225,0
2016-08-01,9.75,9.78,9.543,9.57,31436,0
2016-08-02,9.61,9.76,9.18,9.21,56152,0
2016-08-03,9.23,9.769,9.12,9.28,52425,0
2016-08-04,9.29,9.38,9.25,9.32,6780,0
2016-08-05,9.44,10,9.44,9.96,39585,0
2016-08-08,10,10.14,9.95,10.11,52645,0
2016-08-09,10.11,10.12,9.85,9.86,30511,0
2016-08-10,9.85,9.93,9.64,9.65,14891,0
2016-08-11,9.71,9.7999,9.63,9.71,11273,0
2016-08-12,9.65,9.72,9.45,9.72,21381,0
2016-08-15,9.79,10.05,9.79,9.97,26841,0
2016-08-16,9.96,9.96,9.86,9.92,34299,0
2016-08-17,9.94,9.99,9.78,9.8,12845,0
2016-08-18,9.87,9.95,9.77,9.94,17219,0
2016-08-19,9.9,10.05,9.9,10.02,43511,0
2016-08-22,10.01,10.11,9.97,10.09,28959,0
2016-08-23,10.13,10.21,10.04,10.12,25434,0
2016-08-24,10.09,10.135,10.01,10.04,23268,0
2016-08-25,10,10.07,9.96,10.05,28689,0
2016-08-26,10.1,10.2,9.75,10.1,43019,0
2016-08-29,10.16,10.24,10.16,10.2,60238,0
2016-08-30,10.21,10.24,10.16,10.21,66054,0
2016-08-31,10.19,10.23,10.15,10.18,71897,0
2016-09-01,10.24,10.24,10,10.21,73591,0
2016-09-02,10.25,10.25,10.11,10.19,49894,0
2016-09-06,10.25,10.465,10.21,10.29,90252,0
2016-09-07,10.34,10.405,10.33,10.38,56296,0
2016-09-08,10.34,10.41,10.28,10.38,90031,0
2016-09-09,10.31,10.5,10.31,10.36,72040,0
2016-09-12,10.37,10.54,10.29,10.51,65671,0
2016-09-13,10.37,10.47,10.18,10.3,47687,0
2016-09-14,10.29,10.4,10.23,10.245,43891,0
2016-09-15,10.29,10.4,10.25,10.4,26487,0
2016-09-16,10.4,10.98,10.35,10.57,328846,0
2016-09-19,10.63,10.715,10.47,10.51,16611,0
2016-09-20,10.62,10.62,10.33,10.43,12024,0
2016-09-21,10.51,10.77,10.51,10.77,25828,0
2016-09-22,10.8,10.97,10.71,10.95,21478,0
2016-09-23,10.89,10.98,10.78,10.89,38421,0
2016-09-26,10.76,10.87,10.67,10.77,39521,0
2016-09-27,10.78,10.85,10.65,10.82,42911,0
2016-09-28,10.85,10.86,10.72,10.84,27188,0
2016-09-29,10.78,10.8601,10.62,10.64,22653,0
2016-09-30,10.7,11,10.62,10.925,39357,0
2016-10-03,10.9,10.935,10.6,10.81,28979,0
2016-10-04,10.97,11.01,10.8,10.82,22723,0
2016-10-05,10.87,11.5,10.76,11.37,90207,0
2016-10-06,11.37,11.58,11.35,11.51,35304,0
2016-10-07,11.48,11.72,11.425,11.69,37268,0
2016-10-10,11.71,12.01,11.71,11.98,66103,0
2016-10-11,12,12,11.4627,11.6,34634,0
2016-10-12,11.64,11.64,11.4476,11.46,16323,0
2016-10-13,11.39,11.39,11.15,11.21,24920,0
2016-10-14,11.33,11.515,11.27,11.39,24243,0
2016-10-17,11.46,11.57,10.82,10.99,48899,0
2016-10-18,11.12,11.17,10.88,10.89,57928,0
2016-10-19,10.94,11.11,10.71,10.98,56286,0
2016-10-20,10.97,11.06,10.89,11,19194,0
2016-10-21,10.86,11.0845,10.86,10.89,11921,0
2016-10-24,10.95,11.05,10.75,10.9,53669,0
2016-10-25,10.85,11.3,10.8,10.8,13980,0
2016-10-26,10.8,10.85,10.65,10.65,26570,0
2016-10-27,10.8,10.85,10.4,10.65,41789,0
2016-10-28,10.35,10.6,10.35,10.525,38356,0
2016-10-31,10.55,10.55,10.25,10.35,58380,0
2016-11-01,10.35,10.4,9.9,10.15,87527,0
2016-11-02,10.1,10.15,9.75,9.8,61884,0
2016-11-03,9.6,9.8,9.35,9.4,103117,0
2016-11-04,9.45,9.75,9.3,9.7,128832,0
2016-11-07,10.05,10.1,9.9,10.05,52768,0
2016-11-08,10.05,10.2,9.9,10.2,44773,0
2016-11-09,10.25,10.9,10.25,10.8,92370,0
2016-11-10,10.95,11.95,10.8,11.45,116286,0
2016-11-11,11.35,12.4,10.7,12.4,147736,0
2016-11-14,12.55,13.2,12.45,12.75,145193,0
2016-11-15,12.55,12.7,12.3,12.55,53915,0
2016-11-16,12.5,12.6,12.3,12.45,69355,0
2016-11-17,12.45,12.75,12.15,12.55,50347,0
2016-11-18,12.65,12.65,12.1,12.5,54542,0
2016-11-21,12.5,12.87,12.45,12.7,53016,0
2016-11-22,12.7,13.0796,12.65,12.9,137763,0
2016-11-23,12.9,13.025,12.775,12.95,96501,0
2016-11-25,12.95,13,12.85,12.95,8977,0
2016-11-28,12.65,12.8,12.45,12.55,35901,0
2016-11-29,12.7,12.7,12.45,12.55,43887,0
2016-11-30,12.7,12.7,12.45,12.5,209826,0
2016-12-01,12.6,12.95,12.6,12.8,59015,0
2016-12-02,12.85,13,12.55,12.9,62038,0
2016-12-05,13,13.45,12.75,13.1,210497,0
2016-12-06,13.15,13.45,12.85,12.9,101528,0
2016-12-07,12.95,13.175,12.75,13.1,107324,0
2016-12-08,13.15,13.5,13.1,13.4,87056,0
2016-12-09,13.35,13.5,13.1,13.5,125963,0
2016-12-12,13.45,13.5,13.25,13.3,50778,0
2016-12-13,13.4,13.4,13,13.3,98421,0
2016-12-14,13.2,13.4,13.05,13.2,64555,0
2016-12-15,13.35,13.9,13.3,13.6,174887,0
2016-12-16,13.65,14,13.6,14,341229,0
2016-12-19,14.05,14.9,13.9,14.85,135710,0
2016-12-20,14.9,15.3,14.9,15.25,181712,0
2016-12-21,15.2,15.4705,15,15.05,117422,0
2016-12-22,15,15.5,14.95,15.4,115328,0
2016-12-23,15.4,15.425,14.95,15.15,54140,0
2016-12-27,15.1,15.35,14.95,15.05,80727,0
2016-12-28,15.2,15.5,15.05,15.1,242786,0
2016-12-29,15.15,15.5,15.1,15.5,77190,0
2016-12-30,15.5,15.55,15.1,15.2,94925,0
2017-01-03,15.4,15.7,15.15,15.2,129045,0
2017-01-04,15.3,15.55,15.2,15.45,120576,0
2017-01-05,15.3,15.5,15.1,15.4,124955,0
2017-01-06,15.5,15.5,15.1,15.3,94267,0
2017-01-09,15.2,15.2,14.35,14.6,89592,0
2017-01-10,14.55,15.35,14.5,15.1,83531,0
2017-01-11,15.2,15.35,14.75,15,90345,0
2017-01-12,14.9,14.9,14.15,14.45,128961,0
2017-01-13,14.6,14.9,14.25,14.55,86178,0
2017-01-17,14.3,14.3,13.15,13.45,195531,0
2017-01-18,13.7,13.8,13.35,13.65,225387,0
2017-01-19,13.65,13.95,13.65,13.85,150280,0
2017-01-20,13.9,14.25,13.9,14.1,74391,0
2017-01-23,14,14.15,13.75,14,70118,0
2017-01-24,14.05,15.15,13.95,15.1,175561,0
2017-01-25,15.25,15.35,14.9,15.25,137612,0
2017-01-26,15.2274,16.05,14.95,16,242444,0
2017-01-27,16.5,17.05,16,17,487910,0
2017-01-30,17,17.15,16.75,17,277539,0
2017-01-31,17,17.25,16.85,17.15,198676,0
2017-02-01,17.25,17.55,16.65,16.9,258782,0
2017-02-02,16.75,16.9,16.25,16.5,260266,0
2017-02-03,16.75,17,16.7,17,98087,0
2017-02-06,16.85,17,16.5,16.6,113613,0
2017-02-07,16.65,16.7,16.2,16.35,89828,0
2017-02-08,16.3,16.45,15.8,16.25,81247,0
2017-02-09,16.25,16.6,16.25,16.55,76710,0
2017-02-10,16.6,16.7,16.3,16.4,48548,0
2017-02-13,16.55,16.75,16.35,16.45,109593,0
2017-02-14,16.35,16.95,16.3,16.85,100525,0
2017-02-15,16.8,17.05,16.65,16.9,66422,0
2017-02-16,16.8,17,16.5,16.65,88368,0
2017-02-17,16.65,17.1,16.502,16.95,107800,0
2017-02-21,16.95,17.5,16.9,17.25,187876,0
2017-02-22,17.1,17.5,17.05,17.45,141526,0
2017-02-23,17.5,17.5,17,17.35,141338,0
2017-02-24,17.1,17.3,16.9,17.25,192671,0
2017-02-27,17.35,17.35,17.1,17.2,155692,0
2017-02-28,17.1,17.225,16.625,17.05,314210,0
2017-03-01,17.45,17.5,17,17.1,296650,0
2017-03-02,17.15,17.15,16.4,16.4,105580,0
2017-03-03,16.45,17.25,16.25,17.1,303207,0
2017-03-06,17,17,16.5,16.7,88859,0
2017-03-07,16.7,16.9,16.55,16.65,63810,0
2017-03-08,16.8,16.95,16.5,16.6,111626,0
2017-03-09,16.55,16.75,16.5,16.6,94768,0
2017-03-10,16.65,16.7,15,16.6,289114,0
2017-03-13,16.6,16.9276,16.275,16.3,72232,0
2017-03-14,16.25,16.7784,16.15,16.6,112167,0
2017-03-15,16.55,16.925,16.475,16.5,73889,0
2017-03-16,16.65,16.75,16.35,16.6,75962,0
2017-03-17,16.5,16.8,16.4,16.65,119087,0
2017-03-20,16.5,16.6,16.3,16.4,116757,0
2017-03-21,16.5,16.5,15.71,15.9,334404,0
2017-03-22,15.5,15.95,15.1752,15.7,208651,0
2017-03-23,15.75,16.25,15.6,16.15,79187,0
2017-03-24,16.3,17,16.25,16.95,185023,0
2017-03-27,16.5,17.25,16.35,17.25,296856,0
2017-03-28,17,17.275,17,17.1,128949,0
2017-03-29,17.15,17.25,16.8,17.1,197894,0
2017-03-30,17,18.025,17,17.95,921960,0
2017-03-31,17.9,18.275,17.55,17.8,383449,0
2017-04-03,17.6,17.8,17.1,17.2,236997,0
2017-04-04,17.1,17.4,16.8,17.3,184808,0
2017-04-05,17.5,17.65,16.7,16.8,138039,0
2017-04-06,16.85,16.975,16.6,16.85,100268,0
2017-04-07,16.65,16.85,16.45,16.75,87629,0
2017-04-10,16.8,17.65,16.55,16.75,166786,0
2017-04-11,16.6,16.95,16.5,16.85,156953,0
2017-04-12,16.7,16.725,16.35,16.6,116315,0
2017-04-13,16.55,16.6,16.175,16.25,144521,0
2017-04-17,16.25,16.425,16.05,16.35,103920,0
2017-04-18,16.3,16.35,15.9,16.25,126294,0
2017-04-19,16.35,16.55,16.2,16.35,102924,0
2017-04-20,16.45,16.75,16.425,16.75,77025,0
2017-04-21,16.7,16.75,16.35,16.35,109944,0
2017-04-24,16.75,17.05,16.65,16.7,104620,0
2017-04-25,16.9,17.25,16.85,16.95,86988,0
2017-04-26,16.8,17.25,16.65,16.95,142750,0
2017-04-27,17,17.2,16.55,17.05,139345,0
2017-04-28,17.15,18.35,17.05,18,700983,0
2017-05-01,18.05,19.25,18.05,19.1,322969,0
2017-05-02,19.2,19.325,18.7,19.3,178711,0
2017-05-03,19.15,19.25,18.9,19.05,105951,0
2017-05-04,19.2,19.507,18.475,18.6,196875,0
2017-05-05,18.75,18.75,18.3,18.5,169753,0
2017-05-08,18.55,19.45,18.55,18.65,112628,0
2017-05-09,18.6,19.35,18.6,18.9,450120,0
2017-05-10,18.85,19.4,18.85,19.15,228071,0
2017-05-11,19.05,19.4,18.85,19.25,102148,0
2017-05-12,19.15,19.55,19.1,19.15,184606,0
2017-05-15,19.2,19.35,18.9,19.25,190651,0
2017-05-16,19.25,20,19.25,19.9,264721,0
2017-05-17,19.5,19.65,18.824,18.95,177587,0
2017-05-18,18.8,19.5,18.75,19.3,149685,0
2017-05-19,19.3,19.6,19,19.05,81988,0
2017-05-22,19.1,19.182,18.75,19.05,64132,0
2017-05-23,19.05,19.45,18.81,19.3,119471,0
2017-05-24,19.35,19.35,18.8,19.3,176458,0
2017-05-25,19.3,19.65,18.95,19.15,207992,0
2017-05-26,19.15,19.4,18.8,19.3,114295,0
2017-05-30,19.2,19.25,18.674,19.2,166001,0
2017-05-31,19.3,19.3,18.4,19.05,338422,0
2017-06-01,19.1,19.4,18.7,19.3,114090,0
2017-06-02,19.2,19.75,19,19.05,170292,0
2017-06-05,19.1,19.35,18.9,18.95,127911,0
2017-06-06,18.8,19.15,18.7,18.95,68975,0
2017-06-07,19.05,19.15,18.9,19,119159,0
2017-06-08,19.05,19.7,18.9,19.2,395055,0
2017-06-09,19.4,19.7,19.3,19.65,272624,0
2017-06-12,19.5,19.95,19.2,19.75,443090,0
2017-06-13,19.9,20.1,19.4,19.8,217862,0
2017-06-14,19.6,19.9,19.325,19.85,167102,0
2017-06-15,19.7,20.05,19.65,19.85,163633,0
2017-06-16,19.7,19.85,19.5,19.8,152480,0
2017-06-19,19.85,20.04,19.2,19.4,111218,0
2017-06-20,19.3,19.3,18.75,18.9,167750,0
2017-06-21,18.95,19.3,18.75,18.85,181012,0
2017-06-22,18.8,18.95,18.575,18.8,129341,0
2017-06-23,18.8,19.2,18.55,18.9,397853,0
2017-06-26,18.85,19.2,18.55,19.05,109561,0
2017-06-27,19.1,19.25,18.8,18.95,107427,0
2017-06-28,19.05,19.5,19.05,19.45,130264,0
2017-06-29,19.75,19.9,19.25,19.8,202802,0
2017-06-30,19.85,19.85,19.35,19.4,80735,0
2017-07-03,19.5,19.9,19.4,19.85,129606,0
2017-07-05,19.8,20.35,19.65,20.2,266050,0
2017-07-06,20.2,20.55,19.95,20.25,213441,0
2017-07-07,20.35,20.35,19.975,20.25,138859,0
2017-07-10,20.15,20.25,19.925,20.05,130865,0
2017-07-11,20.05,20.25,19.9,20.15,167564,0
2017-07-12,20.05,20.35,19.1,20.3,93129,0
2017-07-13,20.25,20.35,20.05,20.25,93908,0
2017-07-14,20.05,20.4,20.05,20.35,118013,0
2017-07-17,20.3,20.35,20.05,20.25,122404,0
2017-07-18,20.05,20.175,19.6,20.1,153622,0
2017-07-19,20.1,20.25,20,20.25,81835,0
2017-07-20,20.2,20.425,20.05,20.15,59212,0
2017-07-21,20.25,20.3,19.85,20.025,118631,0
2017-07-24,20,20.25,19.9,20.2,79969,0
2017-07-25,20.4,20.9,20.3,20.7,198020,0
2017-07-26,20.7,21,20.55,20.8,204399,0
2017-07-27,20.85,21.1,20.675,21,175948,0
2017-07-28,21.5,24.1,21.5,22.25,677830,0
2017-07-31,22.4,23.4371,22.4,22.45,331045,0
2017-08-01,22.6,22.8,22.05,22.65,163067,0
2017-08-02,22.6,22.95,22.2,22.6,161818,0
2017-08-03,22.55,22.9,22.4,22.625,247747,0
2017-08-04,22.7,22.726,22.5,22.65,105251,0
2017-08-07,22.55,22.75,22.3,22.55,115522,0
2017-08-08,22.45,22.95,22.2,22.6,144116,0
2017-08-09,22.45,22.45,21.9,22.1,200498,0
2017-08-10,22,22.125,21.8,22,189846,0
2017-08-11,22.05,22.25,21.75,21.9,166604,0
2017-08-14,22.1,22.75,22,22.65,150924,0
2017-08-15,22.75,22.75,22.4,22.45,103572,0
2017-08-16,22.55,22.55,22.05,22.1,95562,0
2017-08-17,22.05,22.2,21.7,21.7,147443,0
2017-08-18,21.55,22.05,21.2033,21.95,202322,0
2017-08-21,21.95,21.95,21.7,21.8,75104,0
2017-08-22,21.9,22.1,21.75,22.025,167326,0
2017-08-23,21.9,22.5,21.9,22.1,175897,0
2017-08-24,22.25,22.25,21.9,22.05,233716,0
2017-08-25,22.2,22.9,22.2,22.4,269193,0
2017-08-28,22.35,22.4,21.7,21.85,227015,0
2017-08-29,21.55,21.55,20.1,20.4,543066,0
2017-08-30,20.45,20.9,20.15,20.6,289715,0
2017-08-31,20.6,20.65,19.95,20.05,209787,0
2017-09-01,20.15,20.6,20.1,20.4,140897,0
2017-09-05,20.35,20.4,19.825,19.95,232690,0
2017-09-06,20,20.35,19.5,20.15,211428,0
2017-09-07,20.15,20.3,19.6,19.8,165274,0
2017-09-08,19.8,20.1,19.7,20,154320,0
2017-09-11,20.15,20.325,19.95,20.1,170071,0
2017-09-12,20.15,20.95,20.15,20.7,114803,0
2017-09-13,20.75,21.55,20.75,21.5,126426,0
2017-09-14,21.45,21.65,21.05,21.3,66825,0
2017-09-15,21.3,21.75,21.05,21.55,256049,0
2017-09-18,21.95,22.6963,21.35,21.6,170107,0
2017-09-19,21.55,21.6,21.175,21.5,122267,0
2017-09-20,21.55,21.55,20.95,21.45,237408,0
2017-09-21,21.55,21.65,21.1332,21.2,158520,0
2017-09-22,21.3,21.75,21.15,21.65,180780,0
2017-09-25,21.35,21.65,21,21.65,150708,0
2017-09-26,21.6,22.6,21.45,22.5,493556,0
2017-09-27,22.75,24,22.65,23.55,486265,0
2017-09-28,23.5,23.8,23.25,23.5,261360,0
2017-09-29,23.45,23.8,23.35,23.65,484764,0
2017-10-02,23.55,23.65,23.1,23.3,404824,0
2017-10-03,23.3,23.5,23.15,23.2,291258,0
2017-10-04,23.25,23.55,23.075,23.2,194575,0
2017-10-05,23.2,23.6,23.2,23.5,204702,0
2017-10-06,23.5,23.65,23.15,23.25,208891,0
2017-10-09,23.4,23.75,23.25,23.65,248835,0
2017-10-10,23.65,24.4,23.55,24.3,318658,0
2017-10-11,24.15,24.325,23.65,23.75,192083,0
2017-10-12,23.9,23.9,23.2,23.35,155910,0
2017-10-13,23.2,23.45,23,23.35,136710,0
2017-10-16,23.4,23.6,23.3,23.5,119464,0
2017-10-17,23.6,23.85,23.325,23.4,133897,0
2017-10-18,23.4,23.8,23.4,23.5,124800,0
2017-10-19,23.3,23.4,22.7,22.9,305253,0
2017-10-20,23.25,23.5,23.05,23.2,110742,0
2017-10-23,23.3,23.5,22.75,22.95,122697,0
2017-10-24,23,23.36,23,23.2,89427,0
2017-10-25,23.25,23.3,22.725,23.15,111473,0
2017-10-26,23.1,23.4,22.55,23,295428,0
2017-10-27,23.25,23.75,23.2,23.65,208180,0
2017-10-30,23.2255,23.55,22.15,22.15,306661,0
2017-10-31,22.25,22.45,22.1,22.15,175037,0
2017-11-01,22.3,22.55,21.7,21.85,198336,0
2017-11-02,21.85,22.55,21.8,22.5,124478,0
2017-11-03,22.6,23,22.3,22.5,132355,0
2017-11-06,22.45,22.45,21.975,22.2,78572,0
2017-11-07,22.25,22.25,21.35,21.45,158602,0
2017-11-08,21.35,21.35,20.65,20.75,116598,0
2017-11-09,20.45,20.85,20.3,20.5,150428,0
2017-11-10,20.45,21.1,20.45,20.85,187886,0
