Date,Open,High,Low,Close,Volume,OpenInt
2014-01-29,22.619,22.619,21.248,22.39,79818,0
2014-01-30,22.39,22.39,21.842,21.934,183748,0
2014-01-31,21.915,22.163,21.77,22.052,84828,0
2014-02-03,22.052,22.052,21.961,21.961,10412,0
2014-02-04,22.026,22.254,21.952,22.18,28634,0
2014-02-05,22.209,22.209,21.934,21.97,39556,0
2014-02-06,21.98,22.199,21.897,21.952,72995,0
2014-02-07,22.071,22.117,21.97,21.97,48091,0
2014-02-10,22.098,22.098,21.934,22.035,25247,0
2014-02-11,22.026,22.042,21.99,22.035,6858,0
2014-02-12,22.006,22.143,21.961,22.107,25126,0
2014-02-13,22.163,22.363,22.117,22.317,25429,0
2014-02-14,22.436,22.436,22.18,22.18,17099,0
2014-02-18,22.346,22.619,22.346,22.52,33722,0
2014-02-19,22.847,23.03,22.527,22.665,40046,0
2014-02-20,22.619,22.674,22.455,22.573,31355,0
2014-02-21,22.746,22.746,22.527,22.619,10691,0
2014-02-24,22.619,22.746,22.39,22.409,23712,0
2014-02-25,22.39,22.573,22.226,22.565,19258,0
2014-02-26,22.592,22.738,22.481,22.481,14813,0
2014-02-27,22.665,22.665,22.573,22.573,3747,0
2014-02-28,22.746,22.746,22.573,22.665,8508,0
2014-03-03,22.792,22.792,22.235,22.3,44497,0
2014-03-04,22.455,22.628,22.346,22.481,28082,0
2014-03-05,22.674,22.674,22.464,22.665,11575,0
2014-03-06,22.756,22.756,22.52,22.71,30107,0
2014-03-07,22.71,22.71,22.527,22.619,17654,0
2014-03-10,22.71,22.71,22.619,22.647,9739,0
2014-03-11,22.701,22.71,22.619,22.619,12672,0
2014-03-12,22.619,22.693,22.619,22.683,13376,0
2014-03-13,22.665,22.701,22.665,22.701,7427,0
2014-03-14,22.71,22.729,22.527,22.71,25221,0
2014-03-17,22.738,22.746,22.5,22.5,21237,0
2014-03-18,22.546,22.693,22.527,22.527,26608,0
2014-03-19,22.647,22.693,22.637,22.637,24855,0
2014-03-20,22.637,22.792,22.637,22.756,38327,0
2014-03-21,22.802,22.802,22.756,22.784,8562,0
2014-03-24,22.802,22.802,22.71,22.71,13547,0
2014-03-25,22.792,22.792,22.592,22.72,26573,0
2014-03-26,22.766,22.766,22.619,22.746,30419,0
2014-03-27,22.838,22.847,22.756,22.802,26240,0
2014-03-28,22.847,22.939,22.774,22.929,66676,0
2014-03-31,22.975,22.984,22.847,22.847,55236,0
2014-04-01,22.893,22.893,22.83,22.857,18640,0
2014-04-02,22.939,22.948,22.838,22.948,35802,0
2014-04-03,22.948,23.204,22.913,22.939,41297,0
2014-04-04,23.011,23.151,22.89,23.03,60885,0
2014-04-07,23.077,23.077,22.741,22.937,29945,0
2014-04-08,23.03,23.03,22.91,22.918,7136,0
2014-04-09,22.974,22.974,22.816,22.974,8505,0
2014-04-10,22.993,22.993,22.918,22.983,10555,0
2014-04-11,22.983,22.983,22.89,22.947,11146,0
2014-04-14,22.993,22.993,22.843,22.88,16393,0
2014-04-15,22.863,22.956,22.779,22.91,16959,0
2014-04-16,22.91,22.956,22.91,22.91,10384,0
2014-04-17,22.956,23.141,22.918,23.124,15762,0
2014-04-21,23.16,23.16,22.91,22.983,20713,0
2014-04-22,22.983,23.151,22.983,23.133,8053,0
2014-04-23,23.133,23.16,23.114,23.151,27382,0
2014-04-24,23.151,23.151,23.02,23.151,31843,0
2014-04-25,23.141,23.524,23.141,23.514,82610,0
2014-04-28,23.3,23.487,23.114,23.431,47874,0
2014-04-29,23.431,23.441,23.281,23.441,67070,0
2014-04-30,23.441,23.449,23.394,23.394,61456,0
2014-05-01,23.421,23.421,23.291,23.365,43065,0
2014-05-02,23.411,23.738,23.411,23.468,61702,0
2014-05-05,23.514,23.785,23.347,23.421,33771,0
2014-05-06,23.421,23.495,23.254,23.495,38158,0
2014-05-07,23.505,23.505,23.318,23.374,28050,0
2014-05-08,23.394,23.468,23.384,23.421,24938,0
2014-05-09,23.394,23.514,23.384,23.514,29277,0
2014-05-12,23.608,23.608,23.384,23.598,51990,0
2014-05-13,23.588,23.738,23.505,23.617,34403,0
2014-05-14,23.561,23.711,23.468,23.608,41502,0
2014-05-15,23.701,23.934,23.701,23.748,3581,0
2014-05-16,23.514,23.905,23.495,23.794,52638,0
2014-05-19,23.654,23.962,23.654,23.859,28747,0
2014-05-20,23.887,24.018,23.534,23.719,59515,0
2014-05-21,23.654,23.822,23.654,23.794,26636,0
2014-05-22,24.018,24.018,23.711,23.952,22277,0
2014-05-23,23.942,23.942,23.849,23.849,2995,0
2014-05-27,23.748,23.765,23.635,23.757,6727,0
2014-05-28,23.701,23.831,23.608,23.831,16865,0
2014-05-29,23.748,23.962,23.748,23.859,9173,0
2014-05-30,23.617,24.11,23.617,23.868,7726,0
2014-06-02,23.868,24.436,23.617,23.822,18685,0
2014-06-03,23.794,23.971,23.58,23.617,84572,0
2014-06-04,23.625,23.625,23.431,23.561,29112,0
2014-06-05,23.524,23.588,23.514,23.514,7291,0
2014-06-06,23.534,23.598,23.487,23.598,8745,0
2014-06-09,23.701,23.738,23.571,23.691,27841,0
2014-06-10,23.654,23.971,23.654,23.775,9664,0
2014-06-11,23.915,23.915,23.802,23.896,8268,0
2014-06-12,23.934,23.942,23.887,23.915,8418,0
2014-06-13,23.841,23.896,23.841,23.878,3892,0
2014-06-16,24.073,24.073,23.905,23.905,6358,0
2014-06-17,23.905,24.073,23.905,24.073,4067,0
2014-06-18,23.934,23.934,23.934,23.934,215,0
2014-06-19,24.092,24.166,24.092,24.166,3382,0
2014-06-20,24.166,24.195,24.166,24.166,2970,0
2014-06-23,24.166,24.306,24.166,24.166,7677,0
2014-06-24,24.185,24.213,24.185,24.185,8456,0
2014-06-25,24.633,24.633,24.195,24.195,5288,0
2014-06-26,24.67,24.67,24.222,24.241,10513,0
2014-06-27,24.633,24.633,24.222,24.306,6174,0
2014-06-30,24.213,24.38,23.664,23.979,114523,0
2014-07-01,23.979,24.156,23.979,24.139,13316,0
2014-07-02,24.148,24.213,23.999,24.082,14818,0
2014-07-03,24.155,24.327,24.07,24.232,24298,0
2014-07-07,24.213,24.308,24.213,24.241,7079,0
2014-07-08,24.175,24.451,24.175,24.451,21815,0
2014-07-09,24.451,24.451,24.203,24.203,3951,0
2014-07-10,24.393,24.422,24.079,24.356,6257,0
2014-07-11,24.336,24.336,24.26,24.26,1472,0
2014-07-14,24.288,24.403,24.165,24.356,20976,0
2014-07-15,24.413,24.451,24.241,24.346,5813,0
2014-07-16,24.365,24.431,24.099,24.308,6219,0
2014-07-17,24.298,24.298,24.251,24.298,1998,0
2014-07-18,24.165,24.213,24.165,24.213,485,0
2014-07-22,24.232,24.318,24.232,24.318,7642,0
2014-07-23,24.318,24.318,24.213,24.213,1156,0
2014-07-24,24.27,24.298,24.079,24.079,3469,0
2014-07-25,24.26,24.26,24.26,24.26,2628,0
2014-07-28,24.441,24.441,24.089,24.117,3805,0
2014-07-29,24.184,24.184,24.117,24.184,1156,0
2014-07-30,24.356,24.356,24.079,24.346,5610,0
2014-07-31,24.165,24.165,24.041,24.079,4362,0
2014-08-01,23.984,24.241,23.974,24.232,1330,0
2014-08-04,24.222,24.222,24.184,24.194,3364,0
2014-08-05,24.213,24.213,24.203,24.203,1892,0
2014-08-06,23.88,24.108,23.88,24.089,6254,0
2014-08-07,24.089,24.089,23.823,23.851,7778,0
2014-08-08,24.004,24.051,23.974,24.022,2606,0
2014-08-11,24.041,24.041,23.889,23.889,4124,0
2014-08-12,24.032,24.117,23.974,24.117,9329,0
2014-08-13,24.099,24.117,23.794,23.88,31783,0
2014-08-14,23.956,24.004,23.823,23.87,33057,0
2014-08-15,23.861,23.956,23.794,23.87,2602,0
2014-08-18,23.908,24.061,23.908,24.022,8411,0
2014-08-19,24.022,24.022,23.974,24.022,4124,0
2014-08-20,23.974,24.022,23.974,24.022,2577,0
2014-08-21,23.994,24.336,23.994,24.213,19333,0
2014-08-22,24.165,24.26,24.032,24.232,5087,0
2014-08-25,24.251,24.251,24.194,24.241,4357,0
2014-08-26,24.251,24.327,24.241,24.241,12062,0
2014-08-27,24.26,24.356,24.26,24.26,1472,0
2014-08-28,24.222,24.222,24.222,24.222,1005,0
2014-08-29,24.336,24.356,24.222,24.308,9844,0
2014-09-02,24.26,24.393,24.117,24.393,7175,0
2014-09-03,24.356,24.365,24.346,24.365,2207,0
2014-09-04,24.451,24.451,24.194,24.194,4280,0
2014-09-05,24.222,24.27,24.07,24.26,3900,0
2014-09-08,24.051,24.251,24.022,24.251,12620,0
2014-09-09,24.222,24.222,24.022,24.184,7894,0
2014-09-10,24.165,24.175,24.07,24.175,2575,0
2014-09-11,24.213,24.213,24.022,24.117,7616,0
2014-09-12,24.117,24.117,23.889,24.117,11077,0
2014-09-15,24.184,24.184,23.928,24.022,12299,0
2014-09-16,24.079,24.165,24.079,24.165,8382,0
2014-09-17,24.165,24.165,24.155,24.165,4045,0
2014-09-18,24.241,24.27,24.241,24.27,1582,0
2014-09-19,24.469,24.469,24.451,24.451,587,0
2014-09-22,24.298,24.346,24.298,24.346,5230,0
2014-09-23,24.356,24.384,24.165,24.356,3868,0
2014-09-24,24.155,24.155,23.87,24.07,8963,0
2014-09-25,24.184,24.184,23.918,24.022,21359,0
2014-09-26,24.26,24.26,23.974,24.061,1262,0
2014-09-29,24.013,24.117,23.861,23.946,5571,0
2014-09-30,24.022,24.232,24.022,24.117,4391,0
2014-10-01,24.213,24.27,24.117,24.117,2960,0
2014-10-02,24.117,24.117,24.079,24.079,3432,0
2014-10-03,24.32,24.32,23.989,24.038,18263,0
2014-10-06,24.222,24.222,24.125,24.125,2278,0
2014-10-07,24.251,24.251,24.106,24.115,3610,0
2014-10-08,24.018,24.115,23.824,24.096,9519,0
2014-10-09,24.067,24.067,23.97,23.989,5286,0
2014-10-10,23.863,23.863,23.337,23.337,19512,0
2014-10-13,23.192,23.192,20.722,21.325,17959,0
2014-10-14,21.295,21.811,19.059,20.8,36391,0
2014-10-15,20.819,22.258,20.177,22.258,27717,0
2014-10-16,22.705,23.571,20.566,23.337,32101,0
2014-10-17,23.571,23.824,22.851,23.124,8536,0
2014-10-20,22.948,23.211,22.647,23.211,2879,0
2014-10-21,22.929,23.522,22.929,23.444,6273,0
2014-10-22,23.581,23.581,23.221,23.221,5221,0
2014-10-23,23.046,23.367,23.046,23.367,3651,0
2014-10-24,23.347,23.726,23.347,23.707,7080,0
2014-10-27,23.367,23.386,23.114,23.24,4731,0
2014-10-28,23.299,23.96,23.299,23.96,2494,0
2014-10-29,23.814,24.067,23.794,23.824,2468,0
2014-10-30,23.824,23.872,23.824,23.872,3085,0
2014-10-31,23.824,23.843,23.824,23.824,7323,0
2014-11-03,24.008,24.281,23.688,23.911,10850,0
2014-11-04,23.872,24.038,23.483,23.765,2910,0
2014-11-05,23.892,23.892,23.629,23.668,5229,0
2014-11-06,23.853,23.911,23.824,23.824,1386,0
2014-11-07,23.824,24.096,23.824,23.931,7072,0
2014-11-10,23.97,24.018,23.688,23.726,1776,0
2014-11-11,23.94,23.999,23.921,23.999,1543,0
2014-11-12,24.018,24.018,23.775,23.824,9875,0
2014-11-13,23.717,23.717,23.318,23.318,2742,0
2014-11-14,23.561,23.581,23.444,23.503,3342,0
2014-11-17,23.435,23.474,22.997,23.046,7178,0
2014-11-18,22.832,23.162,22.462,22.803,9883,0
2014-11-19,22.9,23.026,22.705,22.871,8628,0
2014-11-20,22.842,22.851,22.248,22.365,68522,0
2014-11-21,22.365,22.462,22.025,22.122,27146,0
2014-11-24,22.093,22.219,21.83,22.073,23340,0
2014-11-25,22.219,22.268,22.034,22.112,22398,0
2014-11-26,22.122,22.122,21.393,21.782,14106,0
2014-11-28,20.906,21.402,20.761,21.169,9071,0
2014-12-01,20.975,21.208,20.848,20.887,7786,0
2014-12-02,20.8,21.393,20.8,21.393,13133,0
2014-12-03,21.101,21.597,21.101,21.169,7939,0
2014-12-04,21.198,21.529,20.809,20.809,9235,0
2014-12-05,20.906,20.906,19.837,19.895,34935,0
2014-12-08,19.574,19.778,17.668,17.668,39935,0
2014-12-09,17.6,18.087,17.513,17.96,36429,0
2014-12-10,17.066,17.863,16.015,17.299,49090,0
2014-12-11,17.649,17.892,17.425,17.523,26802,0
2014-12-12,17.523,17.659,17.328,17.503,9467,0
2014-12-15,17.523,17.561,16.774,16.774,22244,0
2014-12-16,16.54,17.328,16.433,17.192,37341,0
2014-12-17,17.484,18.378,16.774,17.805,10438,0
2014-12-18,18.018,18.378,17.843,18.067,16013,0
2014-12-19,18.281,18.495,18.116,18.369,10685,0
2014-12-22,18.845,18.845,17.6,17.756,34676,0
2014-12-23,17.61,17.911,17.6,17.882,34925,0
2014-12-24,17.892,18.125,17.649,18.125,13883,0
2014-12-26,18.096,18.407,17.989,18.369,8524,0
2014-12-29,18.427,18.427,18.048,18.048,28677,0
2014-12-30,17.989,17.989,17.843,17.843,9541,0
2014-12-31,17.892,18.475,17.785,18.466,14140,0
2015-01-02,18.709,18.991,18.651,18.991,5101,0
2015-01-05,19.38,19.603,19.01,19.263,20541,0
2015-01-06,19.7,19.7,18.99,19.44,13241,0
2015-01-07,19.96,21.44,19.96,20.6,35298,0
2015-01-08,20.91,21.4,20.84,20.91,6199,0
2015-01-09,21.39,21.39,21.01,21.3,6782,0
2015-01-12,21.75,22.05,21.13,21.65,33680,0
2015-01-13,21.49,21.5,21.1,21.1,9432,0
2015-01-14,20.79,20.86,19.94,20.06,12128,0
2015-01-15,20.3,20.3,19.99,19.99,6588,0
2015-01-16,19.92,20.59,19.92,20.01,31194,0
2015-01-20,19.96,20.7,19.96,20.25,16099,0
2015-01-21,20.59,21.01,20.49,20.54,13160,0
2015-01-22,20.67,21.32,20.67,20.67,4420,0
2015-01-23,20.68,20.68,20.68,20.68,202,0
2015-01-26,21.45,21.52,21.1,21.25,5489,0
2015-01-27,21.25,22.33,21.25,21.25,8770,0
2015-01-28,22.05,23.5,21.38,21.43,22723,0
2015-01-29,21.3,21.85,21.25,21.5,31315,0
2015-01-30,22.05,22.63,21.2,21.2,27152,0
2015-02-02,21.95,22.73,21.81,22,19961,0
2015-02-03,22.4,22.94,22.3,22.5,20251,0
2015-02-04,22.8,22.8,22.16,22.16,2772,0
2015-02-05,22.86,22.86,22.14,22.65,4868,0
2015-02-06,22.96,22.96,22.22,22.22,1940,0
2015-02-09,22.46,22.6,22.1,22.21,15825,0
2015-02-10,22.25,22.33,22.03,22.12,3469,0
2015-02-11,22.25,22.25,21.87,22,14676,0
2015-02-12,22,22,21.8,21.8,12312,0
2015-02-13,22.35,22.35,21.9,21.9,5052,0
2015-02-17,21.95,21.95,21.75,21.91,8051,0
2015-02-18,21.9,21.9,21.6,21.9,2460,0
2015-02-19,21.9,21.9,21.58,21.9,3569,0
2015-02-20,21.82,21.82,21.66,21.75,20079,0
2015-02-23,21.7,21.7,21.25,21.45,14051,0
2015-02-24,21.25,21.62,21.2,21.62,86664,0
2015-02-25,21.61,21.87,21.49,21.75,22640,0
2015-02-26,21.85,21.85,21.78,21.78,2400,0
2015-02-27,21.8,22.1,21.6,22.01,9950,0
2015-03-02,22.52,22.52,22.45,22.47,1098,0
2015-03-03,22.52,22.52,22.449,22.449,550,0
2015-03-04,22.5,22.82,22.4,22.82,5383,0
2015-03-05,22.77,22.79,22.42,22.686,12715,0
2015-03-06,22.63,22.74,22.25,22.6,9067,0
2015-03-09,22.81,22.81,21.83,22.52,6921,0
2015-03-10,21.93,22.16,21.78,21.92,2250,0
2015-03-11,21.91,21.92,21.22,21.63,2100,0
2015-03-12,21.8,21.98,21.58,21.9,6240,0
2015-03-13,21.916,21.916,21.66,21.7,4056,0
2015-03-16,21.7,21.7,21.15,21.15,7503,0
2015-03-17,21.16,21.3,21.16,21.286,2200,0
2015-03-18,21.27,21.3,21.15,21.29,1913,0
2015-03-19,21.19,21.19,21.05,21.19,3325,0
2015-03-20,21.19,21.228,21.02,21.1,14355,0
2015-03-23,21.01,21.48,21,21.35,32031,0
2015-03-24,21.301,21.48,21.23,21.3,7026,0
2015-03-25,21.1,21.25,21.06,21.09,7593,0
2015-03-26,21.23,21.4,21,21.25,6227,0
2015-03-27,21.42,21.43,21.25,21.39,12661,0
2015-03-30,21.31,21.65,21.273,21.6,11724,0
2015-03-31,21.5,26.5,21.2,26.5,6802,0
2015-04-01,21.6,21.87,21.5,21.82,15946,0
2015-04-02,21.8,21.8,20.94,21.74,16036,0
2015-04-06,21.49,21.49,21.24,21.25,6014,0
2015-04-07,21.29,21.35,21.19,21.35,6550,0
2015-04-08,21.43,21.43,21.25,21.42,5741,0
2015-04-09,21.42,21.88,21.42,21.86,13200,0
2015-04-10,21.8,21.8,21.8,21.8,400,0
2015-04-13,21.75,21.75,21.522,21.75,3082,0
2015-04-14,21.75,21.75,21.75,21.75,100,0
2015-04-15,21.56,21.75,21.56,21.75,540,0
2015-04-16,21.75,22.23,21.6,22.2,17489,0
2015-04-17,22.27,22.33,22.27,22.33,2499,0
2015-04-20,22,22.3,22,22.3,412,0
2015-04-21,22.39,22.39,22.11,22.25,5008,0
2015-04-22,22.07,22.26,22.07,22.26,2010,0
2015-04-23,22.24,22.31,22.23,22.31,4652,0
2015-04-24,22.56,22.57,22.5,22.5,3450,0
2015-04-27,22.558,22.57,22.3,22.41,7600,0
2015-04-28,22.57,22.57,22.3,22.3,2780,0
2015-04-29,22.51,22.51,22.23,22.23,2125,0
2015-04-30,22.15,22.49,21.95,21.95,5240,0
2015-05-01,22.1,22.35,21.95,22.23,3039,0
2015-05-04,22.299,22.299,22.299,22.299,400,0
2015-05-05,22.25,22.254,21.85,21.85,7162,0
2015-05-06,21.74,21.74,21.351,21.351,1300,0
2015-05-07,21.35,21.5,20.364,20.665,4007,0
2015-05-08,20.32,20.83,20.25,20.34,12526,0
2015-05-11,20.3,20.4,20.3,20.4,780,0
2015-05-12,20.32,20.32,20.3,20.3,500,0
2015-05-13,20.45,20.69,20.45,20.6,1400,0
2015-05-14,20.64,20.66,20.26,20.487,7886,0
2015-05-15,20.5,20.5,19.77,20.2,5342,0
2015-05-18,20,20.36,19.8,19.93,17437,0
2015-05-19,19.96,20.28,19.6,20.25,29751,0
2015-05-20,20.19,20.681,20.19,20.27,18553,0
2015-05-21,20.5,20.67,20.5,20.515,1100,0
2015-05-22,20.5,20.501,20.452,20.493,1850,0
2015-05-26,20.6,20.62,20.18,20.3,14200,0
2015-05-27,20.02,20.275,20.02,20.22,1900,0
2015-05-28,20.22,20.55,19.85,20.05,8900,0
2015-05-29,20.11,20.23,20.11,20.17,1400,0
2015-06-01,20.23,20.3,20.23,20.27,1809,0
2015-06-02,20.3,20.53,20.3,20.38,3150,0
2015-06-03,20.39,20.645,20.36,20.36,5423,0
2015-06-04,20.65,20.65,20.41,20.41,1400,0
2015-06-05,20.41,20.54,20.384,20.392,1714,0
2015-06-08,20.43,20.55,20.42,20.465,2300,0
2015-06-09,20.45,20.55,20.33,20.33,7750,0
2015-06-10,20.39,20.43,20.3,20.3,2228,0
2015-06-11,20.3,20.3,20.03,20.03,1928,0
2015-06-12,19.83,20.03,19.83,20.03,2010,0
2015-06-15,20.09,20.09,19.85,19.98,10969,0
2015-06-16,19.78,19.91,19.78,19.91,200,0
2015-06-17,20,20.04,19.9,19.9,7600,0
2015-06-18,19.91,20.04,19.91,20.034,2369,0
2015-06-19,20.43,20.43,20,20,5440,0
2015-06-22,20.12,20.12,19.593,19.66,10200,0
2015-06-23,19.8,20.387,19.574,20.17,26210,0
2015-06-24,20.21,20.21,19.94,19.95,2300,0
2015-06-25,20.099,20.11,20.097,20.11,2320,0
2015-06-26,20.21,20.21,20.19,20.19,1200,0
2015-06-29,19.97,19.995,19.97,19.995,1300,0
2015-06-30,20.33,20.33,20.33,20.33,100,0
2015-07-01,20.3,20.37,19.8,19.99,5802,0
2015-07-02,19.81,20.06,19.81,20.058,3050,0
2015-07-06,19.75,19.99,19.37,19.37,8831,0
2015-07-07,19.25,19.71,18.83,19.38,12150,0
2015-07-08,19.05,19.05,19.05,19.05,250,0
2015-07-09,19.15,19.57,19.15,19.5,2095,0
2015-07-10,19.712,20.18,19.52,19.52,1200,0
2015-07-13,20.25,20.25,19.7,19.7,300,0
2015-07-14,19.801,19.981,19.71,19.926,4430,0
2015-07-16,20.35,20.35,19.88,19.88,6015,0
2015-07-17,20,20.41,19.93,20.25,18628,0
2015-07-20,20.33,20.33,19.93,19.93,3000,0
2015-07-21,19.92,19.92,19.12,19.6,7155,0
2015-07-22,19.746,19.746,19.42,19.5,19450,0
2015-07-23,19.42,19.42,19.24,19.4,3800,0
2015-07-24,19.12,19.18,18.83,18.96,44248,0
2015-07-27,18.86,18.91,18.7,18.7,8176,0
2015-07-28,18.64,18.69,18.4,18.5,9362,0
2015-07-29,18.49,18.5,17.65,18.141,20525,0
2015-07-30,18.1,18.19,17.95,17.98,18100,0
2015-07-31,18,18,17.9,17.97,15697,0
2015-08-03,18.27,18.27,17.52,17.85,9602,0
2015-08-04,18.07,18.07,17.95,17.95,300,0
2015-08-05,18.23,18.23,18.03,18.09,3649,0
2015-08-06,18.27,18.28,18.175,18.28,3500,0
2015-08-07,18.28,18.28,18.07,18.07,967,0
2015-08-10,18.28,18.344,18.24,18.26,4025,0
2015-08-12,18.7,18.7,18.042,18.2,12738,0
2015-08-13,18.059,18.19,18,18.06,3350,0
2015-08-14,18,18,17.82,17.89,18599,0
2015-08-17,17.9,17.9,17.85,17.85,1254,0
2015-08-18,17.851,17.871,17.77,17.871,7050,0
2015-08-19,17.86,17.9,17.72,17.87,7672,0
2015-08-20,17.59,17.61,17.15,17.55,16115,0
2015-08-21,17.5,17.65,17.3,17.55,53645,0
2015-08-24,17.34,17.5,16.85,17.5,7047,0
2015-08-25,17.5,17.57,17.1,17.49,1750,0
2015-08-26,17.18,17.18,16.5,16.596,10784,0
2015-08-27,16.97,17,16.685,17,2470,0
2015-08-28,16.999,17.61,16.96,17.55,5319,0
2015-08-31,17.25,18.33,17.25,18.33,20964,0
2015-09-01,18,18.09,17.69,17.71,2180,0
2015-09-02,17.45,17.75,17.45,17.6,1700,0
2015-09-03,17.28,18.7,17.28,18.11,8300,0
2015-09-04,18.47,18.47,17.83,18.2,1320,0
2015-09-08,18.04,18.21,17.938,18,7622,0
2015-09-09,18.03,18.36,18.03,18.36,7296,0
2015-09-10,18.39,18.39,18.188,18.27,450,0
2015-09-11,18.02,18.15,17.94,18.1,9300,0
2015-09-14,18,18.37,18,18.135,3387,0
2015-09-15,18.25,18.65,18.25,18.54,8000,0
2015-09-16,18.59,18.63,18.22,18.45,25345,0
2015-09-17,18.72,18.72,18.5,18.6,2080,0
2015-09-18,18.6,19.02,18.58,19.02,10865,0
2015-09-21,18.763,19.01,18.763,18.833,3700,0
2015-09-22,18.66,19.04,18.66,18.89,6554,0
2015-09-23,18.91,19,18.898,18.898,1300,0
2015-09-24,18.709,18.93,18.6,18.6,2227,0
2015-09-25,18.88,18.92,18.61,18.71,2300,0
2015-09-28,18.95,18.95,18.28,18.45,12004,0
2015-09-29,18.67,18.75,17.57,17.95,24410,0
2015-09-30,16.82,17.89,16.82,17.89,16844,0
2015-10-01,17.94,17.95,17.34,17.4,2630,0
2015-10-02,17.72,17.72,17.335,17.61,4950,0
2015-10-05,17.55,17.767,17.29,17.646,1015,0
2015-10-06,17.64,17.79,17.64,17.71,1400,0
2015-10-07,17.6,17.81,17.26,17.26,3200,0
2015-10-08,17.29,17.321,17.28,17.28,4528,0
2015-10-09,17.2,17.401,17,17.01,7150,0
2015-10-12,17.01,17.29,16.2,17.29,5345,0
2015-10-13,17.02,17.32,17.02,17.32,400,0
2015-10-14,17.3,17.3,17.03,17.03,2100,0
2015-10-15,17.07,17.48,17.07,17.24,3813,0
2015-10-16,16.81,17.23,16.81,17.23,17374,0
2015-10-19,17,18.25,17,18.03,26694,0
2015-10-20,17.84,18.02,17.68,17.85,5331,0
2015-10-21,17.5,17.575,17.46,17.46,3726,0
2015-10-22,17.309,17.75,17.309,17.75,250,0
2015-10-23,17.44,17.528,17.397,17.4,2950,0
2015-10-26,17.2,17.29,16.5,16.5,6648,0
2015-10-27,16.18,16.5,15.7,15.77,6450,0
2015-10-28,15.76,16.47,15.76,15.886,8480,0
2015-10-29,15.98,16.49,15.98,15.98,4601,0
2015-10-30,15.91,16.139,15.85,16.04,2500,0
2015-11-02,16.017,16.06,15.325,15.88,6035,0
2015-11-03,15.6,15.87,14.87,15.7,17533,0
2015-11-04,15.7,15.7,14.894,15.34,21025,0
2015-11-05,15,15.39,14.358,15,24210,0
2015-11-06,15,15.7,14.73,15.52,12675,0
2015-11-09,15.207,15.7,15.085,15.52,14514,0
2015-11-10,15.5,15.56,15.22,15.45,10353,0
2015-11-11,15.23,15.23,13.82,14,19883,0
2015-11-12,13.4,13.96,12.5,12.83,29330,0
2015-11-13,13.3,13.43,12.5,12.64,11700,0
2015-11-16,12.681,12.681,12.02,12.39,14011,0
2015-11-17,12.74,12.74,10.75,10.95,35210,0
2015-11-18,10.92,10.95,7.76,8.4899,72324,0
2015-11-19,8.98,11.36,8.4,11.28,51825,0
2015-11-20,10.83,11.35,8.7,9.04,48101,0
2015-11-23,9.15,9.924,8.46,9.72,23131,0
2015-11-24,10.64,10.74,9.585,10.72,27100,0
2015-11-25,11,12.259,10.93,11.5,56193,0
2015-11-27,12.44,12.82,12.26,12.82,7289,0
2015-11-30,12.32,13.2,12.19,13.2,50678,0
2015-12-01,13.3,13.83,12.76,12.76,28480,0
2015-12-02,12.7,12.7,11.301,11.435,11090,0
2015-12-03,12.71,12.71,10.96,11.01,16950,0
2015-12-04,10.75,11.39,9.76,10.05,18010,0
2015-12-07,9.95,9.95,8.28,8.33,40493,0
2015-12-08,7.1,8.19,5.95,7.64,39550,0
2015-12-09,7.93,8.44,7.241,7.35,47260,0
2015-12-10,7.6,7.6,6.75,6.77,15500,0
2015-12-11,7.16,7.16,6.35,6.51,40278,0
2015-12-14,6.51,6.88,5.64,6.22,64383,0
2015-12-15,7,7.455,6.13,7.189,31462,0
2015-12-16,7.88,8.31,7.2,8.2,20956,0
2015-12-17,8.3,9.49,7.18,7.51,228438,0
2015-12-18,8,8,7.32,7.4,9600,0
2015-12-21,7.9,7.9,6.6,7.2,144687,0
2015-12-22,7.2,7.47,7,7.09,70333,0
2015-12-23,6.92,8.5,6.92,7.995,47904,0
2015-12-24,8.15,8.6499,8.13,8.4,16822,0
2015-12-28,8.5,8.73,7.37,7.97,82151,0
2015-12-29,7.99,8.73,7.99,8.68,56614,0
2015-12-30,8.7,9.48,8.7,9.13,13921,0
2015-12-31,9,11,9,10.76,99913,0
2016-01-04,10.7,11.675,9.715,10.68,126158,0
2016-01-05,10.43,10.9837,8.225,8.99,185646,0
2016-01-06,7.6,8.33,7.465,7.534,27146,0
2016-01-07,7.45,7.45,6.01,6.01,82531,0
2016-01-08,6,6,5.51,5.94,56581,0
2016-01-11,5.88,5.88,4.3,4.7,114354,0
2016-01-12,5.23,5.23,3.26,4.18,60884,0
2016-01-13,3.8,4.4,3.8,4.17,33466,0
2016-01-14,4.4,4.67,4.16,4.49,25172,0
2016-01-15,4,4.09,2.9802,3.57,58511,0
2016-01-19,3.86,3.86,3.86,3.86,0,0
2016-01-20,3.4,4.05,3.13,4.05,13927,0
2016-01-21,4.2,4.79,4.1,4.79,30274,0
2016-01-22,5.18,5.38,4,5.22,134655,0
2016-01-25,5.22,5.22,4.51,4.96,24787,0
2016-01-26,5.25,6.75,5.25,6.01,134513,0
2016-01-27,5.74,6.55,5.74,6.18,38081,0
2016-01-28,6.85,6.85,5.8,6.64,27880,0
2016-01-29,6.72,6.9897,6.4794,6.4794,20231,0
2016-02-01,6.7,6.77,5.75,6.7,19458,0
2016-02-02,6.14,6.8601,6.14,6.86,9911,0
2016-02-03,5.13,5.48,4.46,5.0201,30099,0
2016-02-04,4.8,5.8,4.8,5.16,45234,0
2016-02-05,5,5.1999,4.75,5.0605,10671,0
2016-02-08,5.06,5.06,4.45,4.5999,18773,0
2016-02-09,4.7676,4.7676,4.6,4.6,5111,0
2016-02-10,4.6,4.8,4.3505,4.5,8328,0
2016-02-11,4.36,4.43,3.8001,4.43,4636,0
2016-02-12,4.43,4.45,3.81,4,11641,0
2016-02-16,3.65,4.3178,3.65,4.2168,19285,0
2016-02-17,4.18,4.9353,4.18,4.6499,8150,0
2016-02-18,4.8299,4.8299,4.49,4.7,4374,0
2016-02-19,4.45,4.5642,4.45,4.5642,310,0
2016-02-22,4.4201,4.7725,4.42,4.74,3220,0
2016-02-23,4.08,4.21,3.35,3.35,44750,0
2016-02-24,3.31,3.41,2.495,2.65,78755,0
2016-02-25,2.65,3.45,2.54,3.38,215495,0
2016-02-26,3.1931,4,3.19,3.85,88810,0
2016-02-29,3.7,4.28,3.7,3.85,56641,0
2016-03-01,4.09,4.31,3.36,3.36,96716,0
2016-03-02,3.5,3.68,3.14,3.5,86730,0
2016-03-03,3.5,3.87,3.15,3.69,102923,0
2016-03-04,3.8428,4.89,3.7,4.65,92042,0
2016-03-07,5.055,5.055,4.68,4.8,4686,0
2016-03-08,4.81,4.81,4.2712,4.365,11083,0
2016-03-09,4.35,4.4,4.2,4.2,8263,0
2016-03-10,4.68,4.68,3.8,3.9,9396,0
2016-03-11,4.09,4.34,3.99,4.2455,6050,0
2016-03-14,4.2,4.56,4.2,4.5007,8407,0
2016-03-15,4.4767,4.51,4.3,4.51,10715,0
2016-03-16,4.15,4.8199,4.15,4.7,7474,0
2016-03-17,4.7,5.37,4.7,5.3265,5702,0
2016-03-18,5.26,5.49,5.26,5.39,19440,0
2016-03-21,5.4,5.5833,5.3,5.43,13489,0
2016-03-22,5.439,5.61,4.63,5.1,99595,0
2016-03-23,4.751,4.8504,4.75,4.78,5113,0
2016-03-24,4.4501,4.73,4.4,4.58,8660,0
2016-03-28,4.67,4.912,4.5242,4.6,3760,0
2016-03-29,4.59,4.6292,4.37,4.55,2590,0
2016-03-30,4.5564,4.5564,4.1005,4.2,10920,0
2016-03-31,4.2,4.3,4.04,4.11,5935,0
2016-04-01,4.13,4.26,3.8,4.01,24751,0
2016-04-04,3.75,4.05,3.7,3.87,15349,0
2016-04-05,3.979,4.1999,3.9009,4.1,14443,0
2016-04-06,3.97,4.1,3.93,4.05,6000,0
2016-04-07,4.1,4.68,4.1,4.33,27508,0
2016-04-08,4.33,4.56,4.31,4.45,10217,0
2016-04-11,4.88,4.9995,4.6701,4.95,15655,0
2016-04-12,4.94,5.22,4.55,4.69,6714,0
2016-04-13,4.83,4.83,4.6469,4.75,2389,0
2016-04-14,4.94,4.94,4.45,4.6799,2425,0
2016-04-15,4.7,4.7,4.522,4.63,2900,0
2016-04-18,4.89,4.89,4.5947,4.85,1383,0
2016-04-19,4.91,5.2999,4.91,5.2999,7110,0
2016-04-20,5.024,5.88,5.024,5.88,8184,0
2016-04-21,6,6.0299,5.36,5.36,14080,0
2016-04-22,5.4599,5.74,5.45,5.63,5940,0
2016-04-25,5.75,5.75,5.43,5.5,6273,0
2016-04-26,5,5.17,4.96,5.0501,22503,0
2016-04-27,5,5.11,4.5618,4.64,38814,0
2016-04-28,4.5,4.69,4.5,4.51,5070,0
2016-04-29,4.35,4.49,4.22,4.22,5349,0
2016-05-02,4.118,4.1734,4.05,4.145,3790,0
2016-05-03,4.05,4.08,3.8001,4.07,7098,0
2016-05-04,4,4.1,3.818,4.06,15300,0
2016-05-05,3.93,4.22,3.93,4.2,3718,0
2016-05-06,4.1999,4.1999,4.1999,4.1999,800,0
2016-05-09,4.0001,4.01,3.9001,3.91,13242,0
2016-05-10,3.91,3.95,3.9,3.95,1348,0
2016-05-11,3.95,4,3.7,3.7499,8320,0
2016-05-12,3.6481,3.65,2.97,3.24,28046,0
2016-05-13,3.2264,3.4981,3,3.33,16284,0
2016-05-16,3.3299,3.44,3.1501,3.4,7776,0
2016-05-17,3.36,3.7,3.36,3.69,3652,0
2016-05-18,3.74,4.02,3.43,3.64,7481,0
2016-05-19,3.5,3.5,3.5,3.5,502,0
2016-05-20,3.48,3.59,3.42,3.59,508,0
2016-05-23,3.5001,3.5001,3.15,3.15,14756,0
2016-05-24,3.2201,3.25,2.8201,2.85,8699,0
2016-05-25,3.38,3.98,3.38,3.98,35811,0
2016-05-26,4.19,4.94,4.05,4.14,70428,0
2016-05-27,4.01,4.7399,3.69,4.42,48598,0
2016-05-31,4.63,4.8,4.61,4.675,6838,0
2016-06-01,4.77,4.77,4.5264,4.74,7468,0
2016-06-02,4.74,4.8,4.6424,4.8,5022,0
2016-06-03,4.8,5,4.663,4.8,12137,0
2016-06-06,5,5.07,4.928,5.01,10732,0
2016-06-07,5.01,5.07,4.88,5,9068,0
2016-06-08,4.99,4.99,4.63,4.7,4951,0
2016-06-09,4.62,4.6678,4.62,4.63,2600,0
2016-06-10,4.65,4.83,4.65,4.83,201,0
2016-06-13,4.7999,4.7999,4.29,4.4346,11051,0
2016-06-14,4.2001,4.25,4.2,4.25,1162,0
2016-06-15,4.2934,4.44,4.2,4.2,5450,0
2016-06-16,4.25,4.4,3.66,3.9,7178,0
2016-06-17,3.9,4.3176,3.9,4.3176,3031,0
2016-06-20,4.15,4.3,4.15,4.15,3600,0
2016-06-21,4.1999,4.3,4.17,4.2981,2350,0
2016-06-22,4.3686,4.3686,4.3201,4.3201,4486,0
2016-06-23,4.18,4.1924,3.85,4.1,21261,0
2016-06-24,4.05,4.34,4.0001,4.0605,12700,0
2016-06-27,4.04,4.32,3.72,3.9,17406,0
2016-06-28,3.7,4.2,3.7,4.03,8752,0
2016-06-29,4.27,4.5,4.27,4.5,1487,0
2016-06-30,4.09,4.54,4.09,4.2,9556,0
2016-07-01,4.199,4.23,4.03,4.1599,5401,0
2016-07-05,4.06,4.29,4.06,4.29,7544,0
2016-07-06,4.29,4.29,4.29,4.29,250,0
2016-07-07,4.12,4.1354,4.12,4.1354,881,0
2016-07-08,4.03,4.35,4.03,4.34,2847,0
2016-07-11,4.34,4.475,4.2601,4.475,1976,0
2016-07-12,4.46,4.99,4.33,4.99,11000,0
2016-07-13,4.71,5.22,4.71,5.06,7600,0
2016-07-14,5.29,5.32,5.15,5.24,5601,0
2016-07-15,5.24,5.24,4.94,4.99,3025,0
2016-07-18,5,5.2,5,5.16,9290,0
2016-07-19,5.02,5.5499,5.02,5.5499,23843,0
2016-07-20,5.5,5.64,5.345,5.64,11339,0
2016-07-21,5.62,6.19,5.42,6.1899,42934,0
2016-07-22,6.19,6.2449,6.0032,6.1901,14556,0
2016-07-25,6.318,6.82,6.0001,6.13,54189,0
2016-07-26,6.12,6.17,6,6.17,6601,0
2016-07-27,6.1,6.1299,5.85,6.007,1322,0
2016-07-28,5.9718,5.9718,5.6301,5.79,25501,0
2016-07-29,5.87,5.88,5.6201,5.6201,4910,0
2016-08-01,5.41,5.6,5.4,5.42,6088,0
2016-08-03,5.4378,5.7993,5.4378,5.66,5369,0
2016-08-04,5.7,5.7,5.55,5.5697,3166,0
2016-08-05,5.65,5.85,5.65,5.71,2350,0
2016-08-08,5.96,5.96,5.73,5.7662,1770,0
2016-08-09,5.8476,5.85,5.6101,5.6105,2250,0
2016-08-10,5.59,5.59,5.4,5.4101,9411,0
2016-08-11,5.42,5.72,5.4101,5.5101,1850,0
2016-08-12,5.49,5.7,5.05,5.23,16900,0
2016-08-15,5.3,5.39,5.05,5.3077,4457,0
2016-08-16,5.31,5.59,5.31,5.3101,601,0
2016-08-17,5.3,5.41,5.23,5.382,9568,0
2016-08-18,5.3001,5.66,5.2001,5.2847,5500,0
2016-08-19,5.3,5.34,5.276,5.34,5468,0
2016-08-22,5.24,5.45,5.2301,5.4,2003,0
2016-08-23,5.49,5.65,5.36,5.43,3600,0
2016-08-24,5.5,5.54,5.22,5.22,12024,0
2016-08-25,5.35,5.35,4.92,5.02,14650,0
2016-08-26,5.14,5.16,4.93,5.12,10528,0
2016-08-29,5.1,5.36,5.08,5.13,15224,0
2016-08-30,5.2162,5.24,5.16,5.16,8305,0
2016-08-31,5.15,5.39,5.15,5.17,7798,0
2016-09-01,5.3,5.3,5.3,5.3,5200,0
2016-09-02,5.28,5.67,5.28,5.4,71899,0
2016-09-06,5.34,5.34,5,5.12,7813,0
2016-09-07,5.19,5.33,5.07,5.07,4800,0
2016-09-08,5.15,5.35,4.9999,5.306,9232,0
2016-09-09,5.37,5.37,5.29,5.29,204,0
2016-09-12,5.3,5.5,5.1201,5.5,6762,0
2016-09-13,5.39,5.49,5.39,5.45,2546,0
2016-09-14,5.3768,5.3768,5.2,5.35,2534,0
2016-09-15,5.36,5.52,5.36,5.42,3390,0
2016-09-16,5.35,5.3824,5.35,5.3824,1100,0
2016-09-19,5.5,5.7,5.5,5.7,3615,0
2016-09-20,5.8,5.8238,5.35,5.3501,30222,0
2016-09-21,5.19,5.3,5.0975,5.2,36325,0
2016-09-22,5.23,5.5,5.15,5.4975,29549,0
2016-09-23,5.45,5.77,5.45,5.585,20895,0
2016-09-26,5.62,5.62,5.3566,5.4201,9562,0
2016-09-27,5.4,5.4,5.25,5.31,15878,0
2016-09-28,5.3501,5.4,5.2489,5.3,7953,0
2016-09-29,5.34,5.5,5.3,5.3,6250,0
2016-09-30,5.276,5.5,5.25,5.3,9349,0
2016-10-03,5.362,5.362,5.16,5.31,10650,0
2016-10-04,5.3,5.3938,5.21,5.21,12025,0
2016-10-05,5.25,5.36,5.25,5.27,5516,0
2016-10-06,5.29,5.36,5.25,5.25,835,0
2016-10-07,5.25,5.25,5.1,5.24,8620,0
2016-10-10,5.19,5.2,5.12,5.17,5255,0
2016-10-11,5.1,5.18,5,5.0548,7680,0
2016-10-12,5.01,5.06,4.9,4.9004,8404,0
2016-10-13,4.92,5.02,4.85,4.91,5697,0
2016-10-14,4.918,5,4.918,5,1000,0
2016-10-17,5.05,5.2,5.05,5.2,2400,0
2016-10-18,6.7,6.8,5.98,6.63,117670,0
2016-10-19,6.78,6.9899,6.5456,6.85,41557,0
2016-10-20,6.85,6.85,6.611,6.75,15600,0
2016-10-21,6.75,6.8612,6.7,6.85,4243,0
2016-10-24,6.86,6.86,6.72,6.7251,2600,0
2016-10-25,6.73,6.95,6.65,6.78,18260,0
2016-10-26,6.8,6.85,6.7,6.82,9701,0
2016-10-27,6.83,6.83,6.41,6.46,42726,0
2016-10-28,6.35,6.5,6.2,6.5,40850,0
2016-10-31,6.27,6.27,5.751,5.8,17287,0
2016-11-01,6.78,6.93,6.63,6.897,94528,0
2016-11-02,6.77,6.83,6.7,6.83,38500,0
2016-11-03,6.84,6.84,6.16,6.52,13013,0
2016-11-04,6.52,6.82,6.35,6.3513,8768,0
2016-11-07,6.37,6.45,6.32,6.32,5552,0
2016-11-08,6.2,6.25,6,6,20920,0
2016-11-09,6.13,6.1313,5.6,5.63,28866,0
2016-11-10,5.74,5.9,5.64,5.75,22492,0
2016-11-11,5.86,6.2,5.86,6.17,49283,0
2016-11-14,6.19,6.46,6.09,6.21,16050,0
2016-11-15,6.66,8.47,6.5,8.35,62431,0
2016-11-16,9.21,10.6,8.91,9.185,91288,0
2016-11-17,9.88,9.88,8.29,8.9,19647,0
2016-11-18,8.85,8.8689,8.4642,8.62,9542,0
2016-11-21,8.7,8.701,8.2826,8.53,18972,0
2016-11-22,8.7,8.7,7.5001,7.9,22068,0
2016-11-23,7.8884,8.09,7.69,7.85,7000,0
2016-11-25,7.5313,7.8474,7.5313,7.76,4836,0
2016-11-28,7.56,7.7,6.89,7.05,10851,0
2016-11-29,6.82,7.32,6.57,7.03,6010,0
2016-11-30,6.8102,6.8102,6.8102,6.8102,1000,0
2016-12-01,6.95,7.09,6.87,6.87,4800,0
2016-12-02,6.7567,6.92,6.62,6.62,1877,0
2016-12-05,6.64,7.01,6.64,7.01,500,0
2016-12-06,6.71,7.12,6.6621,7.12,2626,0
2016-12-07,6.72,7.1099,6.72,7.1099,3104,0
2016-12-08,6.72,6.98,6.62,6.74,9483,0
2016-12-09,6.7433,6.7874,6.65,6.76,5010,0
2016-12-12,6.63,6.63,6.5,6.52,1174,0
2016-12-13,6.4,6.49,6.1,6.49,14429,0
2016-12-14,6.38,6.55,6.0936,6.55,4512,0
2016-12-15,6.47,7,6.31,6.4,40819,0
2016-12-16,6.64,6.95,6.58,6.7433,10775,0
2016-12-19,6.7003,6.74,6.67,6.71,7080,0
2016-12-20,6.65,6.6832,6.64,6.6453,6431,0
2016-12-21,6.78,6.78,6.37,6.37,2700,0
2016-12-22,6.58,8.4456,6.5647,8.25,57550,0
2016-12-23,8.38,8.46,7.78,8.02,20799,0
2016-12-27,8.09,8.09,8.01,8.0221,4300,0
2016-12-28,8.11,8.2,7.63,7.95,8597,0
2016-12-29,7.828,7.8444,7.2,7.53,4236,0
2016-12-30,7.56,7.89,7.18,7.54,8673,0
2017-01-03,7.34,8.5,7.34,8.4,24261,0
2017-01-04,8.49,9.11,8.49,8.93,12310,0
2017-01-05,9.11,10,9.11,9.85,21808,0
2017-01-06,9.83,9.83,9.83,9.83,1200,0
2017-01-09,9.58,9.58,9.46,9.46,800,0
2017-01-10,9.3,9.3,9.2739,9.2743,2476,0
2017-01-11,9.25,9.6,9.25,9.6,5278,0
2017-01-12,9.46,9.46,9.41,9.41,1000,0
2017-01-13,9.53,10.25,9.53,10.07,12541,0
2017-01-17,10.63,12.3,10.63,11.7,16446,0
2017-01-18,11.8,12.35,11.524,11.9,29545,0
2017-01-19,12.37,12.69,11.45,11.92,8452,0
2017-01-20,12.54,13.16,12.4,12.99,12294,0
2017-01-23,13,13.92,13,13.92,12779,0
2017-01-24,13.7,14.63,12.5201,14.63,8421,0
2017-01-25,13.31,13.65,13.28,13.61,2998,0
2017-01-26,13.61,13.61,12.82,12.82,18161,0
2017-01-27,12.84,13,12.37,12.99,4334,0
2017-01-30,12.27,12.49,11.74,12.35,8771,0
2017-01-31,12.57,13.06,12.297,12.66,4120,0
2017-02-01,12.5,12.84,12.5,12.84,906,0
2017-02-02,12.59,12.6,12.12,12.12,5800,0
2017-02-03,12.75,12.75,12.14,12.2395,2691,0
2017-02-06,12.47,12.47,12.45,12.45,2240,0
2017-02-07,12.42,12.8,12.185,12.8,895,0
2017-02-08,12.3,12.5,12.1985,12.5,500,0
2017-02-09,12.05,12.35,11.87,12.33,555,0
2017-02-10,11.85,12.85,11.85,12.85,2390,0
2017-02-13,12.3,12.5,12.2,12.32,7878,0
2017-02-14,12.61,12.91,12.33,12.83,13540,0
2017-02-15,12.48,12.58,12.16,12.34,2216,0
2017-02-16,12.29,12.3513,11.59,11.59,6030,0
2017-02-17,11.58,11.77,11.3805,11.77,4125,0
2017-02-21,11.7,12.24,11.69,12.1,12670,0
2017-02-22,12.59,12.82,11,11.99,17331,0
2017-02-23,11.98,11.99,11.6,11.98,8000,0
2017-02-24,11.81,11.81,11,11.6,5850,0
2017-02-27,11.6,11.96,11.4,11.55,9922,0
2017-02-28,11.5,11.5,11.4,11.4,7487,0
2017-03-01,11.28,11.64,11.28,11.64,400,0
2017-03-02,11.54,11.64,11.014,11.64,2560,0
2017-03-03,11.37,11.61,11.36,11.5,1660,0
2017-03-06,11.58,11.65,11.2201,11.5,2709,0
2017-03-07,11.5,11.5,11.37,11.4181,1000,0
2017-03-08,11.4,11.61,11.4,11.61,2460,0
2017-03-09,11.6,11.6,11.3001,11.4,1900,0
2017-03-10,11.64,11.65,11.395,11.63,8500,0
2017-03-13,11.64,12.15,11.64,12.04,11097,0
2017-03-14,11.6175,11.95,11.6175,11.95,1500,0
2017-03-15,11.94,12.04,11.91,11.91,800,0
2017-03-16,11.96,12.1999,11.91,12.1999,1999,0
2017-03-17,12,12.44,11.5,12.44,13136,0
2017-03-20,12.3125,12.45,12.2,12.2501,2925,0
2017-03-21,13.66,15,13.66,14.38,105039,0
2017-03-22,14.06,14.11,13.41,14,22100,0
2017-03-23,13.94,14.42,13.91,14.2,44783,0
2017-03-24,14.09,14.5,14.09,14.27,17740,0
2017-03-27,14.01,14.17,13.8,14.06,42310,0
2017-03-28,14.11,14.96,14.11,14.575,25005,0
2017-03-29,14.79,15.51,14.75,15.35,41262,0
2017-03-30,15.4,16,15.4,16,16527,0
2017-03-31,16,16.09,15.6,15.79,27601,0
2017-04-03,15.99,15.99,15.35,15.71,13686,0
2017-04-04,15.82,16.21,15.4,16.13,18220,0
2017-04-05,16.44,17.295,16.44,16.8,20986,0
2017-04-06,17.03,17.51,16.5,16.93,20183,0
2017-04-07,16.95,17.75,16.95,17.62,26464,0
2017-04-10,17.59,17.93,17.36,17.7,19467,0
2017-04-11,17.53,18,16.7061,17.98,7775,0
2017-04-12,17.64,17.79,17,17.25,17665,0
2017-04-13,17.6,17.6,17.6,17.6,100,0
2017-04-17,17.565,17.7,17.33,17.33,1595,0
2017-04-18,17.25,17.4112,17.03,17.24,4900,0
2017-04-19,17.25,17.25,17.25,17.25,1100,0
2017-04-20,17.33,17.97,17.33,17.76,6000,0
2017-04-21,17.8,18.86,17.79,18.06,6512,0
2017-04-24,18.47,18.47,16.88,17.25,12511,0
2017-04-25,17.31,17.74,17.27,17.48,4425,0
2017-04-26,17.36,17.68,17.36,17.68,1375,0
2017-04-27,17.37,17.6,17,17.6,685,0
2017-04-28,17.1363,17.94,17.1363,17.82,3545,0
2017-05-01,18.17,18.17,18.17,18.17,100,0
2017-05-02,17.99,18.17,17.845,17.845,1300,0
2017-05-03,18.28,18.28,17,17.8,8610,0
2017-05-04,17.5,17.735,17.4525,17.6,11681,0
2017-05-05,17.97,17.97,17.5535,17.97,1000,0
2017-05-08,18.3,18.3,18.3,18.3,100,0
2017-05-09,17.4,17.75,17.4,17.65,3680,0
2017-05-10,17.76,18.02,16.95,17.19,8561,0
2017-05-11,17.36,18,17.32,17.7,10800,0
2017-05-12,18.06,18.06,17.65,17.99,4400,0
2017-05-15,18.06,18.06,17.7948,18.06,6300,0
2017-05-16,18.3,18.3,17.42,17.42,2325,0
2017-05-17,17.67,17.98,17.36,17.89,6838,0
2017-05-18,17.8,18.3,17.8,18.26,8124,0
2017-05-19,18.19,18.29,17.75,18,3173,0
2017-05-22,17.66,18.12,17.66,18.1,8350,0
2017-05-23,17.83,18.5,17.83,18.3,9807,0
2017-05-24,18.48,18.55,17.78,18.3,13839,0
2017-05-25,18.45,18.45,17.5,18.05,15642,0
2017-05-26,18.4,18.4,17.5,17.5,12600,0
2017-05-30,18,18.35,17.25,17.49,16214,0
2017-06-01,17,17,15.39,16.8,15607,0
2017-06-02,16.3121,16.37,15.13,15.64,1030,0
2017-06-05,14.95,15.2,14.3,15.0526,14647,0
2017-06-06,15.1,15.3,14.82,15.3,11712,0
2017-06-07,15.3,16.02,15.3,15.435,15426,0
2017-06-08,15.6,15.8,15.2,15.8,4645,0
2017-06-09,15.59,16.15,15.57,16.15,3530,0
2017-06-12,16.15,16.36,15.56,15.59,1700,0
2017-06-13,15.54,15.66,15.42,15.66,1900,0
2017-06-14,15.44,15.44,15.05,15.4,1163,0
2017-06-15,14.89,15.44,14.85,15.44,600,0
2017-06-16,15.94,15.94,14.71,15.01,15957,0
2017-06-19,15.1,15.1,14.9,14.9,2445,0
2017-06-20,15.18,15.85,14.61,14.61,15306,0
2017-06-21,14.94,15.03,14.45,14.79,5071,0
2017-06-22,14.96,14.99,14.51,14.95,2723,0
2017-06-23,14.95,15.25,14.94,15.25,2600,0
2017-06-26,16.09,16.09,15.4,15.9,6970,0
2017-06-27,15.66,15.96,15.4353,15.91,2598,0
2017-06-28,15.23,15.23,15.05,15.15,8933,0
2017-06-29,15.42,15.42,15.225,15.23,500,0
2017-06-30,15.67,15.79,15.67,15.79,200,0
2017-07-03,15.96,16.02,15.96,16.02,500,0
2017-07-05,15.3,15.7,15.27,15.7,671,0
2017-07-06,15.95,15.95,15.95,15.95,239,0
2017-07-07,15.24,15.89,15.24,15.89,700,0
2017-07-10,15.65,15.65,15.36,15.61,600,0
2017-07-11,14.81,15.616,14.81,15.616,496,0
2017-07-12,15.02,15.02,15.02,15.02,312,0
2017-07-13,14.56,14.56,14,14,11771,0
2017-07-14,14.47,14.47,14,14.39,800,0
2017-07-17,14.0001,14.69,14.0001,14.69,400,0
2017-07-18,14,14.42,14,14.42,1200,0
2017-07-19,14.01,14.42,14,14.4,1850,0
2017-07-24,14.25,14.25,13.8777,13.8777,4054,0
2017-07-26,14.12,14.12,13.52,13.73,2183,0
2017-07-27,13.748,14,13.5,13.5,11084,0
2017-07-28,13.75,13.75,13.5,13.73,5067,0
2017-07-31,13.99,14,13.52,13.99,5020,0
2017-08-01,14.18,14.22,14.18,14.18,545,0
2017-08-02,14.125,14.68,14.125,14.5,3666,0
2017-08-03,15,15,14.49,14.5,1286,0
2017-08-04,14.64,15.105,14.62,15.105,1871,0
2017-08-07,15.13,16,14.975,15.995,5788,0
2017-08-08,15.95,15.98,15.5001,15.95,906,0
2017-08-09,15.5,15.99,15.5,15.99,1460,0
2017-08-10,15.8439,16.2,15.8439,16.2,2300,0
2017-08-11,16,16.25,15.92,16.25,4234,0
2017-08-14,16,16.94,16,16.94,3200,0
2017-08-15,16.98,16.99,16.3001,16.99,600,0
2017-08-16,16.5,16.83,16.5,16.75,1700,0
2017-08-17,16.87,16.87,16.5,16.5,2443,0
2017-08-18,16.125,16.25,16.125,16.2,2620,0
2017-08-21,16.46,16.46,16.3579,16.3679,2314,0
2017-08-22,16.4,16.89,15.94,16.25,7891,0
2017-08-23,16.1297,16.87,16.1297,16.87,8099,0
2017-08-24,16.75,16.75,16.051,16.67,2400,0
2017-08-25,16.54,16.63,16.54,16.63,400,0
2017-08-28,16.83,16.83,16.83,16.83,100,0
2017-08-29,16.42,17,16.42,16.99,10109,0
2017-08-30,16.96,17.66,16.85,17.53,2600,0
2017-09-05,16.33,16.6,16.26,16.6,500,0
2017-09-06,17.24,17.24,16.15,16.9,500,0
2017-09-07,16.7,17.11,16.5,17,2700,0
2017-09-08,17.06,17.06,17.06,17.06,100,0
2017-09-11,17.11,17.11,17.11,17.11,100,0
2017-09-12,17,17,16.51,16.51,500,0
2017-09-13,16.01,16.5,16,16.5,1050,0
2017-09-14,15.83,16.3,15.8,16,4259,0
2017-09-15,16.25,16.25,16,16,2505,0
2017-09-18,15.85,16.3,15.8,16.3,1100,0
2017-09-19,16.23,16.5,16.23,16.305,2500,0
2017-09-20,15.85,16.5,15.8,16.5,6774,0
2017-09-21,15.82,16.5,15.82,16.07,3655,0
2017-09-25,16.07,16.3,16.07,16.1,1128,0
2017-09-28,15.93,16.16,15.68,16.16,2203,0
2017-09-29,15.7,16.06,15.7,16.06,1100,0
2017-10-03,16.0164,16.0164,16.0164,16.0164,554,0
2017-10-04,15.68,15.75,15.32,15.63,6720,0
2017-10-05,15.58,15.98,15.25,15.7,5832,0
2017-10-06,15.41,15.5,14.71,15.5,2340,0
2017-10-09,14.92,15.51,14.73,15.51,1586,0
2017-10-10,15.34,15.39,15,15.16,2300,0
2017-10-11,15.39,15.39,15.39,15.39,133,0
2017-10-13,15.4,15.55,15.04,15.25,2067,0
2017-10-16,15.89,15.89,15.26,15.74,700,0
2017-10-17,15.41,15.4925,13.87,15.35,7587,0
2017-10-18,15.29,15.77,15.22,15.77,3700,0
2017-10-19,15.99,16.22,15.35,15.7,2948,0
2017-10-20,16.15,16.15,16.15,16.15,100,0
2017-10-23,16.18,16.18,16.18,16.18,100,0
2017-10-24,16.7,17.48,15.92,17.42,12887,0
2017-10-25,17.34,17.34,16.6086,16.6086,1390,0
2017-10-30,16.75,16.82,16.7301,16.7301,1990,0
2017-10-31,16.79,16.79,16.79,16.79,157,0
2017-11-02,16.66,16.66,16.6501,16.6501,550,0
2017-11-03,16.9572,16.9572,16.9572,16.9572,200,0
2017-11-06,17.44,18.25,17.43,18.25,23457,0
2017-11-07,17.84,19.29,17.84,18.81,7157,0
2017-11-08,18.73,18.87,17.249,17.98,28777,0
2017-11-09,18.17,18.17,17.75,17.75,2881,0
2017-11-10,17.02,17.02,17.01,17.01,350,0
