Date,Open,High,Low,Close,Volume,OpenInt
2014-08-27,23.043,23.225,22.995,23.091,19048,0
2014-08-28,23.129,23.139,22.909,23.091,13363,0
2014-08-29,23.139,23.139,22.764,22.947,17259,0
2014-09-02,22.956,23.033,22.515,22.611,51279,0
2014-09-03,22.611,22.611,22.371,22.457,30627,0
2014-09-04,22.601,22.601,22.025,22.179,51738,0
2014-09-05,22.179,22.179,21.641,21.872,64016,0
2014-09-08,22.063,22.179,21.69,21.9,67536,0
2014-09-09,21.9,21.939,21.699,21.747,42101,0
2014-09-10,21.737,21.737,21.517,21.603,32641,0
2014-09-11,21.641,21.651,21.325,21.421,32647,0
2014-09-12,21.315,21.362,19.634,21.123,48743,0
2014-09-15,21.123,21.421,21.027,21.344,17862,0
2014-09-16,21.439,21.67,21.362,21.603,28135,0
2014-09-17,21.747,21.843,21.517,21.555,38589,0
2014-09-18,21.766,21.804,21.488,21.747,15279,0
2014-09-19,21.651,21.881,21.612,21.843,17282,0
2014-09-22,22.017,22.065,21.793,21.793,25390,0
2014-09-23,21.793,21.803,21.483,21.531,22694,0
2014-09-24,21.425,21.658,21.269,21.357,57327,0
2014-09-25,21.192,21.473,21.133,21.473,41839,0
2014-09-26,21.473,21.59,21.454,21.463,16338,0
2014-09-29,21.493,22.056,21.454,21.842,65303,0
2014-09-30,22.036,22.395,21.871,22.201,27183,0
2014-10-01,22.269,22.609,22.269,22.366,27545,0
2014-10-02,22.415,22.541,21.997,22.23,18580,0
2014-10-03,22.424,22.424,22.191,22.289,3914,0
2014-10-06,22.386,22.522,22.182,22.522,27557,0
2014-10-07,22.754,22.754,22.085,22.327,21136,0
2014-10-08,22.337,22.337,22.201,22.23,3097,0
2014-10-09,22.23,22.279,22.133,22.182,27813,0
2014-10-10,22.133,22.318,22.007,22.182,7571,0
2014-10-13,22.182,22.279,21.92,22.182,7314,0
2014-10-14,21.92,21.978,21.376,21.473,7417,0
2014-10-15,21.211,21.376,19.755,20.26,69147,0
2014-10-16,20.279,21.114,20.269,20.968,33988,0
2014-10-17,21.114,21.25,21.017,21.153,10074,0
2014-10-20,21.153,21.26,20.774,21.26,9271,0
2014-10-21,21.26,21.502,21.26,21.502,10398,0
2014-10-22,21.493,21.599,21.405,21.551,13062,0
2014-10-23,21.59,21.745,21.24,21.454,22411,0
2014-10-24,21.502,21.502,21.017,21.162,12209,0
2014-10-27,21.162,21.211,21.065,21.211,3258,0
2014-10-28,21.114,21.162,20.891,21.007,9168,0
2014-10-29,20.968,20.968,20.687,20.832,6335,0
2014-10-30,20.92,20.988,20.842,20.871,10353,0
2014-10-31,21.065,21.065,20.483,20.629,30340,0
2014-11-03,20.687,20.774,20.599,20.658,28795,0
2014-11-04,20.599,20.629,20.483,20.629,4430,0
2014-11-05,20.531,20.58,20.386,20.58,14283,0
2014-11-06,20.58,20.58,20.444,20.464,4373,0
2014-11-07,20.531,20.677,20.386,20.531,22317,0
2014-11-10,20.444,20.473,20.415,20.473,5388,0
2014-11-11,20.434,20.434,19.959,20.075,39296,0
2014-11-12,20.075,20.124,19.852,19.988,12328,0
2014-11-13,19.988,20.531,19.871,20.104,16483,0
2014-11-14,20.036,20.153,19.998,20.095,16060,0
2014-11-17,20.143,20.143,19.784,19.842,17926,0
2014-11-18,20.036,20.075,19.871,20.036,9158,0
2014-11-19,20.066,20.25,20.046,20.143,15381,0
2014-11-20,20.143,20.328,20.143,20.192,7938,0
2014-11-21,20.57,20.58,19.803,20.066,10801,0
2014-11-24,19.949,19.998,19.949,19.988,927,0
2014-11-25,20.046,20.046,19.9,19.9,9915,0
2014-11-26,20.104,20.104,19.328,19.415,20196,0
2014-11-28,18.687,19.075,18.629,18.93,13515,0
2014-12-01,19.24,19.26,18.784,19.075,8831,0
2014-12-02,19.104,19.114,18.736,18.736,32466,0
2014-12-03,18.784,18.91,18.726,18.736,13263,0
2014-12-04,18.736,18.881,18.648,18.687,13212,0
2014-12-05,18.736,18.833,18.687,18.813,9950,0
2014-12-08,18.784,18.784,17.474,18.056,38628,0
2014-12-09,17.716,18.008,17.483,17.551,41155,0
2014-12-10,17.571,18.056,17.571,17.842,9177,0
2014-12-11,17.891,18.231,17.891,18.231,1288,0
2014-12-12,18.318,18.638,18.299,18.386,7108,0
2014-12-15,18.444,18.833,18.444,18.706,5765,0
2014-12-16,18.561,18.755,18.056,18.153,17075,0
2014-12-17,18.25,18.66,17.95,18.5,26689,0
2014-12-18,18.4,18.81,18.12,18.45,21139,0
2014-12-19,18.44,18.94,18.42,18.79,11094,0
2014-12-22,18.7,18.7,18.2,18.7,5303,0
2014-12-23,18.85,19.13,18.35,18.4,9121,0
2014-12-26,18.25,18.26,17.6,17.97,28251,0
2014-12-29,17.72,17.9,17.3,17.64,17523,0
2014-12-30,17.41,17.64,17,17.44,23102,0
2014-12-31,17.18,17.74,17.17,17.65,24687,0
2015-01-02,17.77,18.25,17.34,18.2,29650,0
2015-01-05,18.14,18.23,18,18.19,8349,0
2015-01-06,18.24,18.75,18.24,18.49,16547,0
2015-01-07,18.73,18.73,18.3,18.62,7500,0
2015-01-08,18.8,19.14,18.74,18.9,4400,0
2015-01-09,19.21,19.21,18.75,18.75,4900,0
2015-01-12,18.85,19.09,18.66,18.75,9114,0
2015-01-13,18.74,18.9,18.73,18.84,10152,0
2015-01-14,18.94,19.5,18.94,19.39,40057,0
2015-01-15,19.45,20,19.3,19.5,30400,0
2015-01-16,19.45,20.25,19.4,19.9,22600,0
2015-01-20,20,20.25,19.7,20.21,4765,0
2015-01-21,20.2,20.99,19.85,20.99,19453,0
2015-01-22,21.47,21.5,21,21.33,21009,0
2015-01-23,21,21.37,21,21,5895,0
2015-01-26,21.15,21.81,20.8,21.75,32218,0
2015-01-27,21.73,21.85,21.25,21.45,7390,0
2015-01-28,21.4,21.4,20.75,21.2,6088,0
2015-01-29,21,21.2,20.55,21.2,3765,0
2015-01-30,21,21,19.99,20.3,39135,0
2015-02-02,19.97,20.47,18.75,19.94,70458,0
2015-02-03,20.26,20.7,20,20.69,9605,0
2015-02-04,20.89,21.01,20.84,20.88,21600,0
2015-02-05,21,21.2,20.95,20.95,7689,0
2015-02-06,21.09,21.89,21,21.85,44633,0
2015-02-09,22.38,22.49,22,22.1,51027,0
2015-02-10,22.49,22.49,22.01,22.2,23278,0
2015-02-11,22.18,22.2,22,22.03,16922,0
2015-02-12,22.32,22.32,22.1,22.23,8550,0
2015-02-13,22.42,22.74,22.35,22.66,5470,0
2015-02-17,22.65,22.89,22.35,22.42,37769,0
2015-02-18,22.55,22.55,22,22.46,6834,0
2015-02-19,22.25,22.5,22.21,22.5,3874,0
2015-02-20,22.53,22.55,22.02,22.54,8765,0
2015-02-23,22.45,22.54,22.02,22.2,13472,0
2015-02-24,22.48,22.83,22.25,22.7,18101,0
2015-02-25,22.65,23.2,22.25,22.8,49628,0
2015-02-26,22.86,22.86,22.7,22.72,12132,0
2015-02-27,22.95,22.95,22.71,22.95,4375,0
2015-03-02,23,23.15,22.855,23.1,18324,0
2015-03-03,23.1,23.15,22.9,23.15,17158,0
2015-03-04,23.15,23.15,22.97,23.1,23505,0
2015-03-05,23.22,23.465,23.19,23.3,30402,0
2015-03-06,23.49,23.49,22.9,23,10533,0
2015-03-09,23.22,23.49,23,23.3,11000,0
2015-03-10,23.15,23.26,23,23.09,11602,0
2015-03-11,23.01,23.24,22.5,22.94,22526,0
2015-03-12,23.09,23.09,22.5,22.6,14570,0
2015-03-13,22.75,22.8,22.75,22.75,800,0
2015-03-16,22.75,23.25,22.67,22.7,18750,0
2015-03-17,22.7,23,22.46,22.829,17097,0
2015-03-18,23,23.15,22.98,23.15,6184,0
2015-03-19,23.15,23.15,23.04,23.04,7516,0
2015-03-20,23.15,23.25,22.9,22.953,15140,0
2015-03-23,22.5,22.81,22.5,22.72,9264,0
2015-03-24,22.7,22.97,22.255,22.49,11131,0
2015-03-25,22.48,22.89,22.38,22.4,11900,0
2015-03-26,22.45,22.65,22.45,22.65,5150,0
2015-03-27,22.88,22.88,22.39,22.6,1660,0
2015-03-30,22.5,22.5,22.4,22.5,7122,0
2015-03-31,22.51,22.6,22.366,22.4,8225,0
2015-04-01,22.5,22.6,22.4,22.5,3120,0
2015-04-02,22.5,22.5,22.4,22.4,2835,0
2015-04-06,22.59,22.59,22.2,22.2,15222,0
2015-04-07,22.47,22.5,22.3,22.5,2730,0
2015-04-08,22.25,22.55,22.25,22.45,4736,0
2015-04-09,22.6,22.6,22.45,22.45,660,0
2015-04-10,22.5,22.527,22.45,22.5,6210,0
2015-04-13,22.6,22.65,22.5,22.65,8883,0
2015-04-14,22.55,22.7,22.55,22.7,5935,0
2015-04-15,22.65,22.7,22.65,22.66,5199,0
2015-04-16,22.7,22.89,22.7,22.89,2617,0
2015-04-17,22.767,22.88,22.767,22.8,3300,0
2015-04-20,22.89,23.05,22.7,23.05,7515,0
2015-04-21,23.02,23.1,22.85,23,1377,0
2015-04-22,23.17,23.17,23,23,13380,0
2015-04-23,23.02,23.18,22.93,23.11,10596,0
2015-04-24,23,23.18,23,23,7939,0
2015-04-27,22.99,23.2,22.75,23,6240,0
2015-04-28,23,23,22.82,22.856,6925,0
2015-04-29,23,23.2,22.9,23,6115,0
2015-04-30,23,23,22.99,23,1939,0
2015-05-01,23.17,23.24,23.15,23.24,3100,0
2015-05-04,23.24,23.3,22.95,23.08,15300,0
2015-05-05,23.12,23.2,22.9,22.973,4973,0
2015-05-06,22.9,22.9,22.9,22.9,100,0
2015-05-07,23,23.09,22.93,23,5010,0
2015-05-08,23.1,23.1,22.986,23,2800,0
2015-05-11,23.09,23.2,23.055,23.055,8185,0
2015-05-12,22.845,23.05,22.7,22.72,16083,0
2015-05-13,22.764,22.78,22.51,22.55,8947,0
2015-05-14,22.6,22.95,22.53,22.7,18502,0
2015-05-15,22.67,23.1,22.64,22.98,16911,0
2015-05-18,23.02,23.1,22.5,23.09,7763,0
2015-05-19,22.95,23,22.9,22.99,7676,0
2015-05-20,22.96,22.99,22.76,22.98,9749,0
2015-05-21,23.099,23.1,22.84,22.88,63464,0
2015-05-22,22.84,23.67,22.84,23.4,13992,0
2015-05-26,23.4,23.419,23.3,23.36,10189,0
2015-05-27,23.35,23.4,23.32,23.4,5465,0
2015-05-28,23.25,23.46,23,23.238,7294,0
2015-05-29,23.41,23.94,23.35,23.94,6189,0
2015-06-01,23.5,23.7,23.31,23.5,6285,0
2015-06-02,23.7,23.8,23.6,23.726,5100,0
2015-06-03,23.7,23.7,23.2,23.3,11823,0
2015-06-04,23.4,23.4,23.33,23.398,2279,0
2015-06-05,22.98,23.35,22.98,23.3,7955,0
2015-06-08,23.68,23.68,23.3,23.3,5300,0
2015-06-09,23.65,23.65,22.81,22.81,10710,0
2015-06-10,22.9,23.249,22.86,23.249,1750,0
2015-06-11,22.81,23.3,22.81,23.035,10822,0
2015-06-12,23.22,23.48,23.22,23.33,5038,0
2015-06-15,23.55,23.8,23.489,23.679,12800,0
2015-06-16,23.623,23.75,23.584,23.584,7259,0
2015-06-17,23.65,23.75,23.51,23.729,5800,0
2015-06-18,23.53,23.54,23.12,23.45,5150,0
2015-06-19,23.45,23.797,23.25,23.7,8465,0
2015-06-22,23.5,23.5,23.15,23.15,1927,0
2015-06-23,23.35,23.45,23.15,23.15,1450,0
2015-06-24,23.21,23.5,23.21,23.259,10615,0
2015-06-26,23.3,23.5,23.01,23.01,11484,0
2015-06-29,23.1,23.1,22,22.3,14253,0
2015-06-30,22.25,22.9,22.25,22.45,5450,0
2015-07-01,22.89,22.9,22.803,22.88,2655,0
2015-07-02,23.5,23.5,23.05,23.16,5225,0
2015-07-06,23.098,23.5,23.05,23.36,5860,0
2015-07-07,23.35,23.35,23.25,23.25,400,0
2015-07-08,23.2,23.4,22.81,22.81,3215,0
2015-07-09,23.09,23.25,23.09,23.25,4500,0
2015-07-10,23.175,23.19,22.9,22.9,5702,0
2015-07-13,22.95,22.95,22.91,22.91,870,0
2015-07-14,22.43,22.75,22.43,22.7,1650,0
2015-07-15,22.69,22.95,22.67,22.95,2800,0
2015-07-16,22.9,23.9,22.9,23.54,14330,0
2015-07-17,23.552,23.6,23.374,23.374,4635,0
2015-07-20,23.4,23.5,22.9,23,8140,0
2015-07-21,23.15,23.15,23.15,23.15,500,0
2015-07-22,22.8,23.25,22.7,23.11,9505,0
2015-07-23,23.46,23.46,23,23.39,5170,0
2015-07-24,22.945,22.945,22.9,22.9,2650,0
2015-07-27,23.15,23.15,21.99,22,4115,0
2015-07-28,22.01,23,22,22.88,12300,0
2015-07-29,22.51,22.7,22.5,22.65,3425,0
2015-07-30,22.85,23,22.82,23,2200,0
2015-07-31,22.78,22.819,22.6,22.6,2700,0
2015-08-03,22.6,22.75,21.99,22.1,4420,0
2015-08-04,22.61,23.11,22.61,22.88,9328,0
2015-08-05,23.25,23.25,23,23.196,9222,0
2015-08-06,22.86,23.25,22.81,23.25,5800,0
2015-08-07,23.15,23.2,23.1,23.15,2700,0
2015-08-10,23.12,23.23,22.86,22.9,8107,0
2015-08-11,22.8,22.972,22.8,22.95,1900,0
2015-08-12,22.93,23,22.9,22.91,5470,0
2015-08-13,22.9,23,22.85,23,4150,0
2015-08-14,22.96,22.99,22.92,22.962,3470,0
2015-08-17,22.96,23,22.903,22.903,2200,0
2015-08-18,22.753,22.78,22.23,22.5,7900,0
2015-08-19,22.501,22.83,22.5,22.563,2250,0
2015-08-20,22.571,22.7,22.57,22.7,1750,0
2015-08-21,22.88,23,22.68,22.7,9870,0
2015-08-24,22.41,22.41,21.99,22.33,5750,0
2015-08-25,22,22.4,22,22.33,4405,0
2015-08-26,22.254,23.21,22.12,22.97,11320,0
2015-08-27,22.75,23,22.51,22.9,11226,0
2015-08-28,22.78,23.5,22.7,23.1,10655,0
2015-08-31,23.44,23.44,22.95,23.392,5504,0
2015-09-01,23.25,23.56,23.07,23.49,7230,0
2015-09-02,23.54,23.55,22.61,23.19,8905,0
2015-09-03,23.076,23.25,23.05,23.19,5250,0
2015-09-04,23.2,23.56,23.116,23.327,5899,0
2015-09-08,23.01,23.48,22.8,23.232,8409,0
2015-09-09,23.145,23.48,23.145,23.383,7544,0
2015-09-10,23.5,23.52,23.02,23.4,3600,0
2015-09-11,23.3,23.45,23.25,23.45,2836,0
2015-09-14,23.3,23.449,23.25,23.4,800,0
2015-09-15,23.016,23.4,23.016,23.33,15064,0
2015-09-16,23.25,23.34,22.66,23.199,5831,0
2015-09-17,22.71,23.239,22.71,23.198,9920,0
2015-09-18,23.12,23.299,23.12,23.2,5760,0
2015-09-21,23.34,23.63,23.33,23.39,26757,0
2015-09-22,22.85,23.18,22.838,22.98,15195,0
2015-09-23,22.98,23,22.13,22.52,13955,0
2015-09-24,22.31,22.35,21.75,21.79,21408,0
2015-09-25,21.99,22.55,21.9,22.55,8506,0
2015-09-28,22.1,22.25,21.098,21.6,16200,0
2015-09-29,21.72,22.61,21.113,21.61,11793,0
2015-09-30,21.5,21.74,21.01,21.37,14600,0
2015-10-01,21.26,22.03,21.26,21.85,4350,0
2015-10-02,21.93,21.93,21.93,21.93,124,0
2015-10-05,21.95,21.95,21.5,21.77,2575,0
2015-10-06,21.85,21.9,21.752,21.77,6988,0
2015-10-07,21.78,22.249,21.65,22.099,4000,0
2015-10-08,22.5,22.5,22.05,22.1,4070,0
2015-10-09,22.17,22.4,22.17,22.4,1700,0
2015-10-12,22.3,22.75,22.3,22.422,15300,0
2015-10-13,22.4,22.6,22.37,22.532,6830,0
2015-10-14,22.34,22.34,21.971,21.971,5350,0
2015-10-15,22.35,22.495,22.01,22.01,2000,0
2015-10-16,22.25,22.25,22.02,22.02,4885,0
2015-10-19,21.9,22,21.83,21.93,5918,0
2015-10-20,22.3,22.45,21.95,22.45,4480,0
2015-10-21,22.03,22.5,22.01,22.2,1980,0
2015-10-22,22.06,22.36,22.06,22.29,3626,0
2015-10-23,22.24,22.24,22,22,5450,0
2015-10-26,21.8,22.15,21.79,21.932,4807,0
2015-10-27,21.81,22.25,21.81,21.94,5300,0
2015-10-28,22,22.2,21.968,21.99,8500,0
2015-10-29,21.99,22.23,21.9,22.23,4300,0
2015-10-30,22.19,22.19,21.94,22.05,10600,0
2015-11-02,22.039,22.1,21.9,21.969,2200,0
2015-11-03,21.984,22,21.797,21.818,1500,0
2015-11-04,21.914,21.914,21.55,21.69,13520,0
2015-11-05,21.52,21.52,19.89,21.1,22258,0
2015-11-06,21.2,21.675,21.07,21.599,11900,0
2015-11-09,21.1,21.55,21.1,21.31,4740,0
2015-11-10,21.16,21.24,20.72,20.93,13335,0
2015-11-11,21,21,19.461,20.11,14635,0
2015-11-12,19.78,19.78,17.47,18.42,37532,0
2015-11-13,17.95,18.2,16.55,17.41,22960,0
2015-11-16,17,17.33,16.851,17.2,5770,0
2015-11-17,17.36,17.38,14.82,15.382,29571,0
2015-11-18,15.05,16.7,14.56,14.9,43530,0
2015-11-19,14.86,15.5,14.57,15.427,15166,0
2015-11-20,15.98,15.98,15.3,15.6,4920,0
2015-11-23,15.55,15.55,14.784,15.12,7865,0
2015-11-24,15.56,15.56,15.039,15.35,14569,0
2015-11-25,15.6,15.79,15.31,15.79,6300,0
2015-11-27,15.88,16.49,15.55,16.38,11582,0
2015-11-30,16.93,17,16.75,17,5298,0
2015-12-01,17.19,17.19,16.42,16.549,6475,0
2015-12-02,16.48,16.49,14.6,15.48,21162,0
2015-12-03,15.95,15.96,15.17,15.2,4400,0
2015-12-04,15.61,15.92,14.89,15.046,5525,0
2015-12-07,14.91,14.91,13.01,13.3,9872,0
2015-12-08,13,13.5,12.062,13.46,13119,0
2015-12-09,13.8,15,13.8,14.933,7980,0
2015-12-10,14.82,15.63,14.82,15.115,12164,0
2015-12-11,15.37,15.4,13.25,13.7,48131,0
2015-12-14,13.7,13.75,12,12,19800,0
2015-12-15,12.05,12.68,11.66,12.209,23545,0
2015-12-16,12.1,12.98,11.5,12.865,18490,0
2015-12-17,12.97,13.58,12.5,13.16,26297,0
2015-12-18,13.49,13.49,12.55,12.55,33845,0
2015-12-21,12.85,13.05,12.1,12.1,6700,0
2015-12-22,12.44,12.44,11.97,12.39,18000,0
2015-12-23,12.88,13.14,12.36,13.05,6996,0
2015-12-24,13.19,13.19,12.6,13.01,820,0
2015-12-28,13,13,11.56,12.26,19185,0
2015-12-29,12.75,12.75,11.5,11.65,24735,0
2015-12-30,11.7367,11.865,11.35,11.51,16726,0
2015-12-31,11.85,12.25,11.42,12.23,20497,0
2016-01-04,12.23,12.2399,11.83,12.2399,8625,0
2016-01-05,12.4,12.4458,11.86,12.15,13511,0
2016-01-06,12.3,12.36,11.42,11.744,24419,0
2016-01-07,11.6,11.8299,10.96,11.36,47579,0
2016-01-08,11.1,11.36,10.96,11.18,16717,0
2016-01-11,10.96,11.2098,8.62,9.27,58066,0
2016-01-12,9.37,9.37,8.6,9.04,30738,0
2016-01-13,9.02,9.02,8.85,8.9009,5199,0
2016-01-14,8.85,8.9599,8.01,8.71,34773,0
2016-01-15,8.2,8.69,8.2,8.4328,13853,0
2016-01-19,8.5,8.5,8.5,8.5,0,0
2016-01-20,8.11,8.41,7.67,8,93850,0
2016-01-21,8.1023,9.0199,8.1,8.99,17751,0
2016-01-22,9.17,9.6056,9.17,9.5001,19171,0
2016-01-25,9.5,9.5,8.9,9.14,11926,0
2016-01-26,9.5,9.5999,9.2,9.4002,5301,0
2016-01-27,9.76,10.25,9.43,9.43,11585,0
2016-01-28,9.74,10.2199,9.72,10.16,4855,0
2016-01-29,10.02,11.2199,10.02,11.2199,15229,0
2016-02-01,11.4384,11.5,10.8601,10.877,7124,0
2016-02-02,10.75,11,10.5101,10.9018,9560,0
2016-02-03,10.7739,11.9899,10.4425,11.9899,15051,0
2016-02-04,11.99,12.47,11.99,12.4699,9825,0
2016-02-05,12.27,12.27,11.75,11.9001,6347,0
2016-02-08,11.68,11.75,11.6,11.6,460,0
2016-02-09,11.4,11.4,9.79,10.27,23292,0
2016-02-10,10.31,10.4429,10.31,10.36,3510,0
2016-02-11,10.52,10.9516,10.5,10.87,7985,0
2016-02-12,11.0199,11.0199,10.75,10.75,909,0
2016-02-16,10.604,10.89,10.6,10.89,3305,0
2016-02-17,10.9938,11.8995,10.97,11.83,12755,0
2016-02-18,11.9,12.5285,11.7753,12.45,8725,0
2016-02-19,12.448,12.75,12.1212,12.5,7199,0
2016-02-22,12.75,12.9999,12.6225,12.6225,9860,0
2016-02-23,12.63,12.66,12.09,12.397,4000,0
2016-02-24,11.5,12.467,11.49,12.3801,6900,0
2016-02-25,12.45,12.9,12.45,12.8,8033,0
2016-02-26,12.993,13.45,12.85,12.9388,13734,0
2016-02-29,12.864,12.99,12.8,12.8,800,0
2016-03-01,13.05,13.05,10.65,11.55,36864,0
2016-03-02,11.25,11.51,10.71,11.36,21990,0
2016-03-03,11.66,12.4528,11.36,12.16,15445,0
2016-03-04,12.1601,13.4,12.1601,13,7211,0
2016-03-07,13.35,13.35,12.725,12.75,4610,0
2016-03-08,12.9,12.9,12.3,12.51,3712,0
2016-03-09,12.715,13.0999,12.715,12.75,915,0
2016-03-10,12.7033,13.795,12.7033,12.9,9653,0
2016-03-11,13.1108,13.246,12.87,12.87,7123,0
2016-03-14,12.909,13.35,12.86,13,12217,0
2016-03-15,13.1373,13.1373,12.5,12.67,12360,0
2016-03-16,12.92,13.41,12.92,13.1,7050,0
2016-03-17,13.11,14.15,13.0999,13.91,17807,0
2016-03-18,14,15.1,14,14.6,43397,0
2016-03-21,15,15,13.83,14.02,18041,0
2016-03-22,13.9409,14.4899,13.853,14.01,8828,0
2016-03-23,13.855,14.1,13.85,14,2000,0
2016-03-24,14.1,14.2,13.83,14.12,6635,0
2016-03-28,14.02,14.02,13.12,13.25,7981,0
2016-03-29,13.5,13.6284,13.26,13.27,6413,0
2016-03-30,13.34,14,13.34,13.45,6668,0
2016-03-31,13.535,14.3999,13.535,13.65,2810,0
2016-04-01,14.0996,14.156,13.7,13.7,1955,0
2016-04-04,14.02,14.9999,14.02,14.51,9256,0
2016-04-05,14.573,14.6,14.51,14.5945,1882,0
2016-04-06,14.7,15.55,14.6588,15.25,15074,0
2016-04-07,14.93,15.25,14.9,15.0991,5348,0
2016-04-08,15.11,15.4,15,15.24,16122,0
2016-04-11,15.3,15.71,15.3,15.55,3525,0
2016-04-12,15.7,16,15.5,15.672,7734,0
2016-04-13,15.5,15.599,15.3,15.599,5241,0
2016-04-14,15.85,15.85,15.32,15.32,3350,0
2016-04-15,15.3278,15.715,15.3001,15.715,3814,0
2016-04-18,15.6999,15.6999,15.4201,15.69,5551,0
2016-04-19,15.72,16.4,15.7065,16.04,20610,0
2016-04-20,16,16.4,15.49,16.39,6331,0
2016-04-21,16.4,16.79,16.4,16.5,11473,0
2016-04-22,16.3,16.5,16.2,16.5,7803,0
2016-04-25,16.68,16.68,15.8,16.1,13130,0
2016-04-26,15.84,16.11,14.57,14.9112,20286,0
2016-04-27,14.99,15.6658,14.99,15.25,6186,0
2016-04-28,15.57,15.84,15.0001,15.5,13030,0
2016-04-29,15.89,15.89,14.75,15.4,9537,0
2016-05-02,15.17,15.47,15,15.3,10402,0
2016-05-03,15.11,15.13,14.6,14.78,10946,0
2016-05-04,14.77,14.96,14.6,14.76,6809,0
2016-05-05,14.9999,14.9999,14.75,14.95,8400,0
2016-05-06,14.82,15,14.82,15,5098,0
2016-05-09,14.9706,14.9706,13.25,13.7399,45612,0
2016-05-10,13.75,14.2399,13.74,14.2399,7234,0
2016-05-11,14.115,14.3501,13.67,13.9899,8647,0
2016-05-12,14,14.5599,14,14.46,13163,0
2016-05-13,14.78,14.82,14.4,14.771,18150,0
2016-05-16,14.82,14.85,14.5512,14.7299,4100,0
2016-05-17,14.53,15,14.47,14.8941,18850,0
2016-05-18,15,16.8,14.57,14.79,11150,0
2016-05-19,14.75,14.95,14.3375,14.95,9810,0
2016-05-20,14.65,14.75,14.46,14.69,4631,0
2016-05-23,14.6209,14.6209,14,14.17,10503,0
2016-05-24,14.2899,14.47,14.16,14.1696,6775,0
2016-05-25,14.2787,14.2787,12.84,13.1,26045,0
2016-05-26,13.19,13.35,12.94,13.2399,16537,0
2016-05-27,13.46,13.73,13.1536,13.33,10131,0
2016-05-31,13.35,14,13.35,13.99,7240,0
2016-06-01,14,14.4401,13.87,14.42,24178,0
2016-06-02,14.11,14.1795,13.49,13.9853,9318,0
2016-06-03,14.1,14.46,14.1,14.4401,6068,0
2016-06-06,14.5,14.9395,14.49,14.79,7544,0
2016-06-07,14.79,14.95,14.68,14.92,18734,0
2016-06-08,14.547,14.88,14.16,14.75,4678,0
2016-06-09,14.59,14.59,13.4142,14.38,12994,0
2016-06-10,14.11,14.38,13.8741,14.2299,10008,0
2016-06-13,14.23,14.23,13.91,13.91,6035,0
2016-06-14,14.29,14.29,14,14.27,2800,0
2016-06-15,14.339,14.3399,14.19,14.2499,2450,0
2016-06-16,14.3,14.9799,14.3,14.9799,5478,0
2016-06-17,14.82,14.94,13.92,14.6,10906,0
2016-06-20,14.6,14.8163,14.07,14.36,26715,0
2016-06-21,14.46,14.5,14.3,14.5,10585,0
2016-06-22,13.86,14.01,13.86,13.95,8512,0
2016-06-23,13.95,13.95,13.7455,13.7455,3253,0
2016-06-24,13.26,13.5223,13.26,13.3501,13064,0
2016-06-27,13.278,13.278,12.42,12.75,22396,0
2016-06-28,12.73,13.37,12.72,12.7801,8395,0
2016-06-29,13.1985,13.2699,12.901,13.05,4711,0
2016-06-30,13.0501,13.1,13.05,13.1,1602,0
2016-07-01,13.11,13.5,13.0101,13.2499,4914,0
2016-07-05,13.2248,13.24,13.2168,13.24,1900,0
2016-07-06,13.2,13.76,13.0001,13.52,14893,0
2016-07-07,13.55,13.79,13.32,13.32,6031,0
2016-07-08,13.3604,13.6698,13.36,13.6698,7738,0
2016-07-11,13.73,13.73,13.69,13.69,1139,0
2016-07-12,13.82,14.45,13.82,14.45,12653,0
2016-07-13,14.49,14.95,14.49,14.9,14487,0
2016-07-14,15,15,14.8,14.81,18606,0
2016-07-15,14.67,14.9499,14.67,14.81,2001,0
2016-07-18,14.8,14.9,14.8,14.8999,5068,0
2016-07-19,14.86,14.8613,14.8205,14.8613,3282,0
2016-07-20,14.842,14.85,14.8,14.82,2719,0
2016-07-21,14.95,15.4,14.92,15.0995,9483,0
2016-07-22,15,15.2467,14.9233,15.1,5793,0
2016-07-25,15.12,15.12,14.58,14.58,4635,0
2016-07-26,14.78,15.0099,14.58,14.99,3800,0
2016-07-27,14.69,14.86,14.5001,14.69,11678,0
2016-07-28,14.86,14.965,14.6,14.6,5160,0
2016-07-29,14.94,14.947,14.3345,14.5199,18315,0
2016-08-01,14.7,14.755,14.5,14.6,7282,0
2016-08-02,14.6,14.6,14.06,14.54,3636,0
2016-08-03,14.3,14.6,14.3,14.47,3640,0
2016-08-04,14.62,15.31,14.57,15.2,20464,0
2016-08-05,15.2248,15.39,15.19,15.38,12734,0
2016-08-08,15.39,15.7899,15.39,15.78,15201,0
2016-08-09,15.749,15.749,15.511,15.7,4229,0
2016-08-10,15.59,16.1,15.59,15.98,14577,0
2016-08-11,16,16.68,15.999,16.26,19167,0
2016-08-12,16.5,16.5,16.2001,16.23,11452,0
2016-08-15,16.4429,17.5,16.395,17.41,22501,0
2016-08-16,17.42,18.22,17.42,17.82,19452,0
2016-08-17,17.84,17.84,17.379,17.51,7455,0
2016-08-18,17.56,17.75,17.56,17.75,5520,0
2016-08-19,17.55,17.79,17.21,17.32,12294,0
2016-08-22,17.31,17.35,17,17.1336,5013,0
2016-08-23,17.08,17.33,17.08,17.2999,4115,0
2016-08-24,17.175,17.3,16.76,16.76,6500,0
2016-08-25,17,17.0499,16.9,16.91,5460,0
2016-08-26,16.92,16.92,16.46,16.5,9030,0
2016-08-29,16.45,16.7,16.3601,16.7,6995,0
2016-08-30,17,17.1,16.75,16.81,1755,0
2016-08-31,16.81,17.3444,16.81,17.09,1918,0
2016-09-01,17.0443,17.21,17.0443,17.1522,1890,0
2016-09-02,17.33,17.6,17.17,17.345,11573,0
2016-09-06,17.74,19.04,17.74,19,15278,0
2016-09-07,19.05,19.15,18.8761,19.13,12595,0
2016-09-08,19.35,19.35,18.5835,18.77,6400,0
2016-09-09,18.81,18.9999,18.4001,18.64,10314,0
2016-09-12,18.405,19,18.405,18.94,10736,0
2016-09-13,18.85,18.86,18.09,18.58,9858,0
2016-09-14,18.26,18.85,18.25,18.69,9206,0
2016-09-15,18.84,18.85,18.684,18.84,7299,0
2016-09-16,18.76,18.85,18.55,18.68,5342,0
2016-09-19,18.74,18.86,18.61,18.61,4710,0
2016-09-20,18.61,18.85,18.61,18.7,6270,0
2016-09-21,19,19,18.71,18.769,7866,0
2016-09-22,18.55,18.7999,18.05,18.22,11980,0
2016-09-23,18.23,21.19,18.1516,20.98,114208,0
2016-09-26,21.15,21.15,19.5,20.25,91069,0
2016-09-27,20.02,20.46,19.7,19.84,37869,0
2016-09-28,19.99,20.23,19.732,19.789,13333,0
2016-09-29,19.83,20,19.5,19.601,13823,0
2016-09-30,19.9,20.333,19.85,20.096,11472,0
2016-10-03,20.33,20.33,19.6,19.9,20196,0
2016-10-04,20.55,20.55,20,20.1,14435,0
2016-10-05,20,20,19.75,19.77,12367,0
2016-10-06,20.069,20.069,19.61,19.65,7342,0
2016-10-07,19.85,19.85,19.66,19.6695,3850,0
2016-10-10,20.14,20.63,19.6998,20.3574,38516,0
2016-10-11,21,21,20.381,20.5,18514,0
2016-10-12,20.67,20.67,20.0995,20.32,18607,0
2016-10-13,20.165,20.2115,19.8,20.021,24104,0
2016-10-14,20.02,20.5,20.02,20.186,7749,0
2016-10-17,20.31,20.3194,19.5,20.18,27955,0
2016-10-18,20.15,20.18,19.956,20.18,10845,0
2016-10-19,20.2099,20.25,20,20.08,11435,0
2016-10-20,20.29,20.5195,20.1,20.4115,9060,0
2016-10-21,20.2701,20.4,20.26,20.35,1695,0
2016-10-24,20.54,20.54,20.36,20.5361,4763,0
2016-10-25,20.5,20.5,20.45,20.46,6394,0
2016-10-26,20.46,20.5,20.35,20.48,5921,0
2016-10-27,20.26,20.468,20.18,20.18,9951,0
2016-10-28,20.38,20.38,20.15,20.2844,6424,0
2016-10-31,20.47,20.47,20.15,20.15,8635,0
2016-11-01,20.15,20.2,20.03,20.1333,7641,0
2016-11-02,20.1,20.1,19.5,19.5293,14606,0
2016-11-03,19.5,19.5693,19.24,19.31,9246,0
2016-11-04,19.6144,19.7,19.6,19.6,2851,0
2016-11-07,19.7,19.8899,19.65,19.65,10105,0
2016-11-08,19.65,19.6697,19.05,19.12,18181,0
2016-11-09,18.94,19.0708,18.59,18.7717,18061,0
2016-11-10,18.8379,18.8379,18.61,18.69,6366,0
2016-11-11,18.638,19.22,18.638,19.215,4601,0
2016-11-14,19.26,19.26,18.963,18.963,3517,0
2016-11-15,18.71,20,18.71,20,3070,0
2016-11-16,20.2,20.83,19.8,20.34,36578,0
2016-11-17,21.11,21.62,19.05,19.7,25331,0
2016-11-18,19.59,19.97,19.25,19.95,12455,0
2016-11-21,20.01,20.53,20.01,20.4499,8586,0
2016-11-22,20.3592,20.3592,20.07,20.07,5014,0
2016-11-23,20.21,20.79,20.16,20.19,4505,0
2016-11-25,20.005,20.3899,20.005,20.3699,800,0
2016-11-28,20.3,20.6499,19.95,19.99,10973,0
2016-11-29,20.2,20.5,19.8297,20.05,6900,0
2016-11-30,20.3792,20.3792,19.8,19.8988,2737,0
2016-12-01,19.951,20.218,19.91,20.2,4000,0
2016-12-02,20.2,20.4,20,20.4,2838,0
2016-12-05,20.71,20.74,20.01,20.01,8060,0
2016-12-06,20.01,20.7,19.99,19.99,22090,0
2016-12-07,20.011,20.5,20.01,20.23,3456,0
2016-12-08,20.49,20.5,20,20.26,3899,0
2016-12-09,20.4,20.65,20.3,20.4,6949,0
2016-12-12,20.44,20.9,20.4,20.74,12503,0
2016-12-13,20.6,20.82,20.58,20.82,2106,0
2016-12-14,20.82,20.95,20.82,20.84,7217,0
2016-12-15,21,21.55,20.9,21.05,37098,0
2016-12-16,21,21,20.49,20.58,8278,0
2016-12-19,20.8249,21.54,20.8249,21.282,4659,0
2016-12-20,21.35,21.35,20.46,20.46,3932,0
2016-12-21,20.26,21.33,20.25,20.76,4185,0
2016-12-22,21.1862,21.1862,20.8985,20.9277,1725,0
2016-12-23,21,21,20.7865,20.98,1348,0
2016-12-27,20.8133,20.91,20.51,20.5716,2989,0
2016-12-28,20.8,20.8,20.6,20.6,1570,0
2016-12-29,20.7,20.7,20.381,20.65,3700,0
2016-12-30,20.6397,20.65,20.3,20.39,2627,0
2017-01-03,20.5,20.75,20.26,20.65,9016,0
2017-01-04,20.94,20.94,20.6103,20.89,1892,0
2017-01-05,20.9,21.25,20.66,21.09,12298,0
2017-01-06,21.16,21.16,20.66,21.09,7719,0
2017-01-09,21.16,21.16,20.95,20.98,9169,0
2017-01-10,20.98,21,20.72,20.85,4136,0
2017-01-11,20.85,20.85,20.4001,20.4306,5203,0
2017-01-12,20.48,20.533,20.48,20.5324,2150,0
2017-01-13,20.54,20.9251,20.54,20.78,6408,0
2017-01-17,20.78,20.78,20.4,20.4,4725,0
2017-01-18,20.49,20.99,20.49,20.63,11009,0
2017-01-19,20.94,20.95,20.3465,20.47,4886,0
2017-01-20,20.63,20.6997,20.5342,20.63,1130,0
2017-01-23,20.62,20.73,20.4726,20.73,5793,0
2017-01-24,20.66,20.99,20.66,20.8,2530,0
2017-01-25,20.98,20.9899,20.85,20.85,7096,0
2017-01-26,20.89,21.05,20.89,21,4632,0
2017-01-27,20.75,21.13,20.75,20.95,14652,0
2017-01-30,20.95,20.95,20.73,20.8,4077,0
2017-01-31,20.95,21.1,20.8,20.8084,4473,0
2017-02-01,21.4,21.4,20.7,20.71,4300,0
2017-02-02,20.7311,20.7311,20.5,20.63,4403,0
2017-02-03,20.5,20.5,20.05,20.28,7676,0
2017-02-06,20.32,20.34,20.1124,20.34,2600,0
2017-02-07,20.39,20.39,19.54,19.7267,14745,0
2017-02-08,19.8,19.8,18.52,19.01,21450,0
2017-02-09,18.9549,19.18,18.92,19.18,3735,0
2017-02-10,19.25,19.66,19.25,19.56,9880,0
2017-02-13,19.78,19.81,19.632,19.81,3430,0
2017-02-14,19.77,19.8185,19.32,19.37,8729,0
2017-02-15,19.57,19.5793,19.5,19.5,7193,0
2017-02-16,19.69,19.99,19.668,19.77,2508,0
2017-02-17,19.9967,20.277,19.7797,19.8,5195,0
2017-02-21,20.44,20.44,19.82,19.91,4584,0
2017-02-22,19.95,20,19.86,19.88,2859,0
2017-02-23,20,20,19.75,19.75,6150,0
2017-02-24,19.77,19.8904,19.5696,19.7501,1760,0
2017-02-27,19.9553,19.9553,19.515,19.74,7220,0
2017-02-28,19.56,19.73,19.56,19.6518,3886,0
2017-03-01,19.75,20.05,19.5,19.5,10406,0
2017-03-02,19.55,19.97,19.5,19.86,8870,0
2017-03-03,19.9,20.3979,19.8999,20.3979,2644,0
2017-03-06,20.5,20.5792,20.4865,20.5,9423,0
2017-03-07,20.51,20.7,19.8,19.96,12108,0
2017-03-08,19.61,20,19.52,19.52,7348,0
2017-03-09,19.5687,20.5,19.5687,19.64,2227,0
2017-03-10,19.8,20.25,19.6997,20,8825,0
2017-03-13,19.958,20.15,19.9,20.0106,3757,0
2017-03-14,20.24,20.25,19.95,19.95,4950,0
2017-03-15,20.1,20.25,20.02,20.1,6124,0
2017-03-16,20.11,20.42,20.011,20.2799,14686,0
2017-03-17,20.31,20.49,20.1152,20.3599,12217,0
2017-03-20,20.16,20.5,20.11,20.16,9826,0
2017-03-21,20.26,20.26,20.17,20.17,1900,0
2017-03-22,20.2,20.5,20.2,20.4999,4823,0
2017-03-23,20.39,20.72,19.7707,20.63,29483,0
2017-03-24,20.72,20.72,20.43,20.7,11529,0
2017-03-27,20.7,20.71,20.46,20.7,20759,0
2017-03-28,20.6,21.15,20.6,20.88,27942,0
2017-03-29,20.84,21.0575,20.505,20.78,7428,0
2017-03-30,20.684,20.88,20.6,20.88,9237,0
2017-03-31,20.5873,20.89,20.5873,20.89,2836,0
2017-04-03,20.67,20.8784,20.636,20.7712,2088,0
2017-04-04,20.83,20.83,20.7262,20.8,2891,0
2017-04-05,20.81,20.89,20.7,20.89,3134,0
2017-04-06,20.88,20.88,20.7,20.8,5688,0
2017-04-07,20.78,20.78,20.39,20.66,14283,0
2017-04-10,20.86,22,20.7802,20.85,14938,0
2017-04-11,20.7782,20.97,20.65,20.8,8547,0
2017-04-12,20.75,20.92,20.75,20.8,3100,0
2017-04-13,20.92,20.92,20.76,20.82,3703,0
2017-04-17,20.85,20.85,20.7997,20.81,4181,0
2017-04-18,20.79,20.85,20.7191,20.73,8584,0
2017-04-19,20.93,20.93,20.7201,20.88,1525,0
2017-04-20,20.95,20.95,20.766,20.776,1984,0
2017-04-21,20.8,20.8,20.714,20.72,5292,0
2017-04-24,20.92,20.93,20.737,20.737,3862,0
2017-04-25,20.95,20.95,20.8793,20.93,2953,0
2017-04-26,20.92,21.11,20.9,20.9992,9574,0
2017-04-27,20.99,20.99,20.72,20.903,2651,0
2017-04-28,20.8019,20.9,20.7569,20.89,4635,0
2017-05-01,21,21,20.8085,20.819,5521,0
2017-05-02,21,21.2,20.97,21.19,26171,0
2017-05-03,21.29,21.39,21.11,21.2579,12117,0
2017-05-04,21.12,21.39,20.5308,20.88,10028,0
2017-05-05,20.501,20.99,20.5,20.9481,5592,0
2017-05-08,20.55,21.65,20.55,21.55,23867,0
2017-05-09,21.75,21.75,21.21,21.56,4934,0
2017-05-10,21.76,21.76,21.61,21.75,12565,0
2017-05-11,21.74,21.75,21.7128,21.7128,1704,0
2017-05-12,21.7,21.75,21.5,21.75,10400,0
2017-05-15,21.85,21.85,21.41,21.69,8929,0
2017-05-16,21.89,21.89,21.69,21.7,3572,0
2017-05-17,21.72,21.86,21.4,21.8,6965,0
2017-05-18,21.4,21.7748,21.4,21.55,5353,0
2017-05-19,21.501,21.501,20.51,20.51,15365,0
2017-05-22,20.97,21,20.68,20.78,8748,0
2017-05-23,20.75,21.18,20.75,21.16,13371,0
2017-05-24,21.02,21.16,20.9125,20.967,5843,0
2017-05-25,20.97,21.15,20.97,21.14,7516,0
2017-05-26,21.14,21.34,21.14,21.34,1052,0
2017-05-30,21.37,21.4,21.3224,21.3224,1706,0
2017-05-31,21.5,21.521,20.681,21.4199,5054,0
2017-06-01,21.43,21.43,21.27,21.35,3342,0
2017-06-02,21.46,21.5589,21.2,21.2,1765,0
2017-06-05,21.3,21.422,21.2501,21.3,4615,0
2017-06-06,21.419,21.4666,21.26,21.26,3100,0
2017-06-07,21.6151,21.6151,21.524,21.524,333,0
2017-06-08,21.4,21.5775,21.4,21.52,1642,0
2017-06-09,21.33,21.685,21.33,21.5,2964,0
2017-06-12,21.61,21.8518,21.61,21.77,5529,0
2017-06-13,22.0464,22.08,21.922,21.922,12083,0
2017-06-14,21.956,22.0583,21.9199,22.05,11455,0
2017-06-15,22.16,22.49,21.95,21.99,20680,0
2017-06-16,22,22,21.7575,21.9227,7585,0
2017-06-19,22,22.47,21.978,22.337,11962,0
2017-06-20,22,22.48,22,22.04,12213,0
2017-06-21,22.2396,22.8,22.06,22.31,20506,0
2017-06-22,21.79,21.79,21.5,21.65,6937,0
2017-06-23,21.65,21.65,21.12,21.24,5966,0
2017-06-26,21.38,21.866,21.13,21.37,9040,0
2017-06-27,21.21,21.24,20.2011,20.3,21846,0
2017-06-28,20.72,21.47,20.71,21.02,2673,0
2017-06-29,20.77,20.77,20.35,20.45,5755,0
2017-06-30,20.62,20.62,20.3475,20.5783,6147,0
2017-07-03,20.55,20.55,20,20.15,10787,0
2017-07-05,20.19,21.19,20.11,20.37,11041,0
2017-07-06,20.19,20.33,20.19,20.33,941,0
2017-07-07,20.47,21.04,20.47,21.04,2338,0
2017-07-10,20.78,20.8,20.59,20.685,6766,0
2017-07-11,20.836,21.5,20.8,21.4546,10072,0
2017-07-12,21.4999,21.4999,21.2669,21.47,3150,0
2017-07-13,21.5,21.5,21.37,21.37,3525,0
2017-07-14,21.47,21.72,21.44,21.45,6041,0
2017-07-17,21.65,21.65,21.101,21.213,4670,0
2017-07-18,21.61,21.61,21.1,21.39,8053,0
2017-07-19,21.43,21.43,21.25,21.35,3460,0
2017-07-20,21.54,21.54,21.54,21.54,101,0
2017-07-21,21.4999,21.5,21.3869,21.5,1000,0
2017-07-24,21.5,21.9,21.42,21.4876,4799,0
2017-07-25,21.45,21.45,21.21,21.3,2353,0
2017-07-26,21.8,21.8582,21.2323,21.6578,3676,0
2017-07-27,21.6,21.648,21.6,21.64,764,0
2017-07-28,21.87,21.87,21.789,21.789,560,0
2017-07-31,21.85,21.85,21.1,21.3782,10148,0
2017-08-01,21.36,21.9,21.36,21.9,5765,0
2017-08-02,21.52,21.85,21.2,21.3,7618,0
2017-08-03,21.3575,21.47,21.1211,21.2,8762,0
2017-08-04,21.1327,21.76,21.1,21.2,7087,0
2017-08-07,21.15,21.15,20.25,20.75,12017,0
2017-08-08,20.74,21.18,20.74,21.12,3738,0
2017-08-09,21.2,21.2,21.2,21.2,400,0
2017-08-10,21.16,21.57,20.6737,20.82,8563,0
2017-08-11,20.8,21.75,20.61,20.84,12405,0
2017-08-14,20.97,21.37,20.8024,20.89,16667,0
2017-08-15,20.9,20.9,20.8,20.8,2076,0
2017-08-16,20.764,20.8001,20.6956,20.72,2758,0
2017-08-17,20.9,21.1732,20.7,20.7,5953,0
2017-08-18,21.79,21.79,21.076,21.334,1927,0
2017-08-21,21.3,21.68,20.87,21.58,6986,0
2017-08-22,21.62,21.7,20.66,21.11,6881,0
2017-08-23,21.39,21.46,21.2595,21.46,2840,0
2017-08-24,21.718,21.7211,21.3289,21.61,3160,0
2017-08-25,21.9283,21.93,21.66,21.66,1799,0
2017-08-28,21.92,21.92,21.61,21.65,4679,0
2017-08-29,21.65,21.7556,21.55,21.72,5482,0
2017-08-30,21.73,21.9212,21.73,21.86,2775,0
2017-08-31,21.87,21.95,21.87,21.9171,7671,0
2017-09-01,21.92,21.98,21.92,21.96,5416,0
2017-09-05,21.96,22.4,21.75,22.4,18819,0
2017-09-06,22.34,22.81,22.1501,22.81,13614,0
2017-09-07,22.81,22.81,22.27,22.3524,5850,0
2017-09-08,22.56,22.81,22.35,22.8,10226,0
2017-09-11,22.8,22.82,22.7422,22.82,5705,0
2017-09-12,22.66,22.82,22.5215,22.5215,5182,0
2017-09-13,22.82,23.4421,22.82,23.3232,7667,0
2017-09-14,23.5,23.8346,23.23,23.7367,8393,0
2017-09-15,23.887,23.887,23.4001,23.4468,8501,0
2017-09-18,23.89,23.89,23.45,23.6947,7380,0
2017-09-19,23.7,23.7,23.4,23.52,11059,0
2017-09-20,23.53,23.65,22.0801,23.1114,15958,0
2017-09-21,23.63,23.64,23.39,23.5,9842,0
2017-09-22,23.5,23.5,23.03,23.3,10229,0
2017-09-25,23.5,23.5,23.25,23.346,7275,0
2017-09-26,23.35,23.35,21.95,22.36,11179,0
2017-09-27,22.57,22.8,22.4581,22.5436,5007,0
2017-09-28,22.53,23.04,22.53,22.9445,13720,0
2017-09-29,23,23.1548,22.88,23.08,8838,0
2017-10-02,23,23.26,22.91,22.99,4824,0
2017-10-03,23,23.15,22.85,23.01,13307,0
2017-10-04,22.98,22.98,22.36,22.9328,4838,0
2017-10-05,22.9057,22.9057,22.3956,22.62,10480,0
2017-10-06,22.34,22.75,22.34,22.5652,4946,0
2017-10-09,22.71,22.95,22.65,22.95,3865,0
2017-10-10,22.85,23,21.51,22.24,41784,0
2017-10-11,22.04,22.16,21.2878,22.0801,32357,0
2017-10-12,22.3,22.47,22.15,22.2644,8012,0
2017-10-13,22.55,22.89,22.55,22.59,3802,0
2017-10-16,22.75,22.85,22.31,22.566,7430,0
2017-10-17,22.61,22.7487,22.58,22.6808,6218,0
2017-10-18,22.84,22.84,22.57,22.8,4200,0
2017-10-19,22.71,22.71,22.3,22.5,12391,0
2017-10-20,22.8164,23,22.6157,23,7059,0
2017-10-23,23.05,23.1,22.47,22.47,23917,0
2017-10-24,22.9,22.9,22.67,22.83,3554,0
2017-10-25,23,23,22.5986,23,11968,0
2017-10-26,22.8659,22.8659,22.63,22.75,3384,0
2017-10-27,22.91,22.91,22.592,22.7,6200,0
2017-10-30,22.6367,22.8,22.531,22.75,5835,0
2017-10-31,22.6739,22.849,22.6739,22.7622,3317,0
2017-11-01,22.84,22.85,22.7139,22.81,7337,0
2017-11-02,22.89,22.89,22.7,22.7,7586,0
2017-11-03,23.25,23.25,22.71,22.94,6900,0
2017-11-06,22.83,23.249,22.8,22.91,9648,0
2017-11-07,22.93,23.24,22.93,23.1,15636,0
2017-11-08,23.1,23.1,22.7,22.9,9345,0
2017-11-09,23,23,22.84,22.84,2292,0
2017-11-10,22.84,22.95,22.7,22.75,4475,0
