Date,Open,High,Low,Close,Volume,OpenInt
2014-07-11,23.46,23.506,23.365,23.412,138748,0
2014-07-14,23.45,23.516,23.422,23.488,91432,0
2014-07-15,23.516,23.564,23.478,23.516,86392,0
2014-07-16,23.516,23.516,23.469,23.506,69668,0
2014-07-17,23.506,23.554,23.384,23.403,61915,0
2014-07-18,23.469,23.478,23.403,23.45,30233,0
2014-07-21,23.488,23.488,23.422,23.44,16354,0
2014-07-22,23.469,23.544,23.412,23.469,56533,0
2014-07-23,23.516,23.554,23.506,23.536,28076,0
2014-07-24,23.536,23.544,23.412,23.46,42018,0
2014-07-25,23.46,23.498,23.327,23.327,57833,0
2014-07-28,23.345,23.422,23.223,23.232,61263,0
2014-07-29,23.317,23.412,23.317,23.336,50341,0
2014-07-30,23.327,23.412,23.279,23.355,22761,0
2014-07-31,23.355,23.355,22.995,23.118,74050,0
2014-08-01,23.004,23.261,22.758,22.976,36539,0
2014-08-04,23.166,23.166,22.929,22.929,26971,0
2014-08-05,22.995,23.062,22.9,22.995,16105,0
2014-08-06,22.966,22.976,22.843,22.929,31582,0
2014-08-07,22.929,23.014,22.71,22.986,96208,0
2014-08-08,22.976,23.042,22.947,23.032,20382,0
2014-08-11,23.042,23.175,23.014,23.014,26580,0
2014-08-12,23.08,23.156,23.052,23.052,15590,0
2014-08-13,23.175,23.223,23.137,23.213,26045,0
2014-08-14,23.223,23.241,23.175,23.223,33981,0
2014-08-15,23.223,23.223,23.118,23.175,15227,0
2014-08-18,23.185,23.232,23.128,23.213,21807,0
2014-08-19,23.213,23.213,23.09,23.166,31642,0
2014-08-20,23.156,23.156,23.07,23.128,10345,0
2014-08-21,23.137,23.185,23.137,23.137,26002,0
2014-08-22,23.166,23.175,23.07,23.07,27419,0
2014-08-25,23.099,23.269,23.09,23.223,52121,0
2014-08-26,23.223,23.299,23.203,23.241,42137,0
2014-08-27,23.289,23.355,23.289,23.327,58279,0
2014-08-28,23.317,23.317,23.232,23.289,36879,0
2014-08-29,23.269,23.327,23.175,23.232,57960,0
2014-09-02,23.232,23.232,23.137,23.185,27521,0
2014-09-03,23.175,23.232,23.137,23.232,20685,0
2014-09-04,23.156,23.232,22.995,23.052,29676,0
2014-09-05,23.042,23.146,23.042,23.07,12393,0
2014-09-08,23.118,23.213,23.024,23.042,38084,0
2014-09-09,23.062,23.175,23.024,23.146,27480,0
2014-09-10,23.052,23.09,22.881,22.995,42042,0
2014-09-11,22.909,23.175,22.833,23.137,53872,0
2014-09-12,22.995,23.384,22.862,23.118,60323,0
2014-09-15,23.014,23.014,22.871,22.929,15731,0
2014-09-16,22.891,23.118,22.795,23.118,19572,0
2014-09-17,23.09,23.175,23.052,23.166,37873,0
2014-09-18,23.014,23.213,23.014,23.137,17742,0
2014-09-19,23.052,23.203,23.042,23.185,8036,0
2014-09-22,23.137,23.185,23.004,23.118,11448,0
2014-09-23,23.118,23.137,23.032,23.09,12859,0
2014-09-24,23.09,23.137,22.881,23.004,39160,0
2014-09-25,22.995,23.08,22.919,22.986,5947,0
2014-09-26,22.995,23.08,22.909,23.08,19175,0
2014-09-29,23.09,23.232,23.09,23.232,55815,0
2014-09-30,23.232,23.307,23.08,23.203,27831,0
2014-10-01,23.232,23.307,23.137,23.261,27497,0
2014-10-02,23.261,23.261,23.07,23.166,18120,0
2014-10-03,23.264,23.497,23.264,23.351,45982,0
2014-10-06,23.497,23.574,23.448,23.506,58550,0
2014-10-07,23.536,23.536,23.39,23.497,18489,0
2014-10-08,23.526,23.526,23.341,23.429,26181,0
2014-10-09,23.38,23.409,23.196,23.254,27586,0
2014-10-10,23.108,23.215,22.341,22.603,68840,0
2014-10-13,22.438,22.807,19.203,19.699,82395,0
2014-10-14,20.291,20.398,17.494,19.767,95943,0
2014-10-15,19.845,21.243,19.281,21.078,52038,0
2014-10-16,21.078,22.438,21.078,22.341,93134,0
2014-10-17,22.516,22.72,21.913,22.205,146238,0
2014-10-20,21.972,22.331,21.486,22.205,83207,0
2014-10-21,22.341,22.516,22.049,22.438,29198,0
2014-10-22,22.584,22.632,22.292,22.292,16632,0
2014-10-23,22.457,22.545,22.341,22.487,56579,0
2014-10-24,22.487,22.574,22.448,22.525,11160,0
2014-10-27,22.535,22.623,22.341,22.341,9046,0
2014-10-28,22.389,22.914,22.389,22.914,14104,0
2014-10-29,22.914,23.167,22.875,22.875,30873,0
2014-10-30,22.827,23.137,22.759,22.924,13987,0
2014-10-31,22.924,23.021,22.603,22.943,18445,0
2014-11-03,23.021,23.497,22.827,23.361,34260,0
2014-11-04,23.341,23.341,22.982,23.254,8675,0
2014-11-05,23.196,23.254,22.827,23.031,16975,0
2014-11-06,22.924,23.069,22.778,23.05,14934,0
2014-11-07,22.846,23.448,22.846,22.885,14971,0
2014-11-10,23.361,23.361,22.924,23.011,7611,0
2014-11-11,23.011,23.06,22.846,22.856,10903,0
2014-11-12,22.856,23.06,22.827,22.914,17891,0
2014-11-13,22.972,22.972,22.419,22.419,13823,0
2014-11-14,22.496,22.496,22.36,22.419,14008,0
2014-11-17,22.661,22.661,22.166,22.312,21195,0
2014-11-18,22.341,22.341,22.079,22.098,23511,0
2014-11-19,22.098,22.302,22.011,22.108,16524,0
2014-11-20,22.049,22.098,21.913,22.001,18566,0
2014-11-21,22.496,22.496,21.175,21.564,8807,0
2014-11-24,21.671,22.098,21.37,22.03,18073,0
2014-11-25,22.03,22.03,21.816,21.816,13725,0
2014-11-26,21.943,21.943,21.234,21.564,18907,0
2014-11-28,20.971,21.574,20.534,21.146,6517,0
2014-12-01,20.767,20.787,20.515,20.651,28480,0
2014-12-02,20.311,20.864,20.311,20.495,29019,0
2014-12-03,20.651,21.127,20.495,20.845,27008,0
2014-12-04,20.981,21.03,20.447,20.447,12873,0
2014-12-05,20.427,20.427,19.437,19.495,37798,0
2014-12-08,19.407,19.407,17.62,17.62,43544,0
2014-12-09,17.105,17.95,16.911,17.95,47472,0
2014-12-10,17.047,17.727,17.018,17.377,41002,0
2014-12-11,17.465,17.708,17.144,17.338,49433,0
2014-12-12,16.969,17.484,16.804,17.484,29148,0
2014-12-15,17.717,17.727,16.513,16.756,38846,0
2014-12-16,16.503,17.047,16.076,16.824,38348,0
2014-12-17,16.824,17.97,16.824,17.484,49126,0
2014-12-18,17.601,17.61,16.853,17.426,37173,0
2014-12-19,17.445,17.678,17.212,17.533,59550,0
2014-12-22,17.581,17.863,16.649,16.989,39380,0
2014-12-23,16.989,17.134,16.62,17.096,59008,0
2014-12-24,16.727,17.669,16.717,17.202,36334,0
2014-12-26,17.474,17.474,17.193,17.455,24114,0
2014-12-29,17.698,17.698,16.814,17.173,84912,0
2014-12-30,16.998,17.164,16.814,17.076,88066,0
2014-12-31,17.076,17.921,16.804,17.921,90644,0
2015-01-02,17.727,18.64,17.698,18.494,31987,0
2015-01-05,18.446,18.659,17.931,18.271,29471,0
2015-01-06,18.6,18.6,18.3,18.6,14172,0
2015-01-07,18.8,19.86,18.8,19.86,44838,0
2015-01-08,19.99,20.18,19.75,20.18,38413,0
2015-01-09,20.33,20.33,19.93,20.29,10754,0
2015-01-12,20.44,20.7,20.05,20.55,34028,0
2015-01-13,20.45,20.47,19.98,20.24,12639,0
2015-01-14,19.85,20,18.92,19.45,29604,0
2015-01-15,19.21,19.4,18.88,19.07,20623,0
2015-01-16,18.73,19.73,18.73,19.12,60830,0
2015-01-20,19.35,19.69,19.12,19.63,6187,0
2015-01-21,19.63,19.71,19.38,19.65,6778,0
2015-01-22,19.64,19.94,19.54,19.78,8464,0
2015-01-23,19.95,20.15,19.56,20.15,8859,0
2015-01-26,20.2,20.4,19.83,20.4,42544,0
2015-01-27,20.4,21.05,20,20.32,10692,0
2015-01-28,20.32,20.75,20.11,20.49,19798,0
2015-01-29,20.5,20.5,19.84,20,40746,0
2015-01-30,19.97,20,19.8,19.95,30436,0
2015-02-02,20,20.9,19.97,20.87,19068,0
2015-02-03,20.65,21.39,20.65,21.23,30082,0
2015-02-04,21.31,21.41,20.97,21.23,7087,0
2015-02-05,21.23,21.94,21.17,21.87,15095,0
2015-02-06,21.4,21.77,21.19,21.42,10784,0
2015-02-09,21.17,21.49,21.1,21.39,7106,0
2015-02-10,21.25,21.39,21.02,21.15,14873,0
2015-02-11,21.1,21.26,20.95,20.95,9292,0
2015-02-12,21.13,21.18,21,21.01,10766,0
2015-02-13,21,21.15,20.8,21.09,6678,0
2015-02-17,21.1,21.1,20.57,20.97,8413,0
2015-02-18,20.95,20.95,20.7,20.95,2815,0
2015-02-19,20.97,21.24,20.72,21.15,18243,0
2015-02-20,21.14,21.39,21,21.2,32950,0
2015-02-23,21.05,21.27,21.03,21.1,275341,0
2015-02-24,21.48,21.5,21.1,21.4,38176,0
2015-02-25,21.52,21.6,21.34,21.34,14089,0
2015-02-26,21.32,21.5,21.3,21.39,13479,0
2015-02-27,21.45,21.58,21.3,21.58,5182,0
2015-03-02,21.675,21.95,21.6,21.691,20952,0
2015-03-03,21.925,21.95,21.67,21.69,19595,0
2015-03-04,21.78,22.24,21.78,22.24,34244,0
2015-03-05,22.24,22.42,22.15,22.37,12138,0
2015-03-06,22.2,22.398,21.92,22.07,8485,0
2015-03-09,22.36,22.37,21.68,21.68,70048,0
2015-03-10,21.13,21.49,21.12,21.29,5592,0
2015-03-11,21.3,21.3,20.34,20.6,17971,0
2015-03-12,20.62,21.19,20.62,21.09,10590,0
2015-03-13,21,21,20.7,20.8,11220,0
2015-03-16,21.04,21.04,20.2,20.3,16198,0
2015-03-17,20.88,20.88,20.25,20.36,26817,0
2015-03-18,20.48,20.48,19.7,20.34,13977,0
2015-03-19,19.97,20.35,19.97,20.334,20056,0
2015-03-20,20.35,20.71,20.34,20.6,12401,0
2015-03-23,20.78,20.78,20.2,20.67,4100,0
2015-03-24,20.5,20.89,20.25,20.65,17243,0
2015-03-25,20.693,20.7,20.4,20.61,3694,0
2015-03-26,20.63,20.969,20.63,20.88,5485,0
2015-03-27,21.05,21.38,20.8,21.31,8442,0
2015-03-30,21.34,21.34,21.03,21.25,5342,0
2015-03-31,21.34,21.5,21,21,6341,0
2015-04-01,21.35,21.35,21.05,21.2,6880,0
2015-04-02,21.36,21.473,21.088,21.19,13953,0
2015-04-06,21.1,21.2,20.97,21.03,12636,0
2015-04-07,21.15,21.17,21.1,21.12,8659,0
2015-04-08,21,21.17,20.64,21.17,4335,0
2015-04-09,21.21,21.44,21.206,21.38,10961,0
2015-04-10,21.257,21.41,21.257,21.41,1526,0
2015-04-13,21.4,21.41,21.21,21.211,5366,0
2015-04-14,21.312,21.45,21.21,21.35,3369,0
2015-04-15,21.3,21.47,21.3,21.346,4412,0
2015-04-16,21.51,21.73,21.408,21.663,6287,0
2015-04-17,21.52,21.88,21.52,21.88,6105,0
2015-04-20,21.74,21.74,21.6,21.67,8365,0
2015-04-21,21.66,22.1,21.65,22.05,42007,0
2015-04-22,22.05,22.2,21.982,22.19,10697,0
2015-04-23,22.17,22.37,22.15,22.27,14835,0
2015-04-24,22.269,22.27,22.22,22.22,3700,0
2015-04-27,22.26,22.45,22.19,22.19,8125,0
2015-04-28,21.97,22.16,21.75,21.86,6912,0
2015-04-29,21.72,21.86,21.12,21.12,14189,0
2015-04-30,21.23,21.744,21.16,21.744,12597,0
2015-05-01,21.78,21.78,21.46,21.46,2000,0
2015-05-04,21.45,21.65,21.45,21.65,3132,0
2015-05-05,21.649,21.649,21.3,21.3,9888,0
2015-05-06,21.06,21.4,20.8,20.81,8010,0
2015-05-07,21,21,19.27,20.22,23694,0
2015-05-08,20.66,20.75,19.85,20.15,21437,0
2015-05-11,20.1,20.4,19.87,20.3,18251,0
2015-05-12,20.32,20.32,20.07,20.07,5478,0
2015-05-13,20.072,20.3,20,20.18,7677,0
2015-05-14,20.37,20.45,20.25,20.45,15365,0
2015-05-15,20.3,20.4,19.26,20,9465,0
2015-05-18,19.66,20.17,19.66,19.71,13548,0
2015-05-19,19.69,19.86,19.4,19.65,9734,0
2015-05-20,19.31,19.91,19.31,19.6,31730,0
2015-05-21,19.7,20.1,19.67,20,28957,0
2015-05-22,20.18,20.18,19.85,19.96,30610,0
2015-05-26,19.91,19.91,19.67,19.68,10871,0
2015-05-27,19.51,19.662,19.344,19.45,8426,0
2015-05-28,19.4,19.48,19.13,19.3,21345,0
2015-05-29,19.24,19.79,19.24,19.78,52840,0
2015-06-01,19.745,19.79,19.745,19.781,945,0
2015-06-02,19.505,19.82,19.48,19.82,13337,0
2015-06-03,19.859,19.859,19.6,19.8,3704,0
2015-06-04,19.99,20.14,19.75,19.87,26187,0
2015-06-05,19.8,19.9,19.77,19.77,2030,0
2015-06-08,19.77,19.82,19.75,19.75,6330,0
2015-06-09,19.75,19.75,19.277,19.492,32537,0
2015-06-10,19.5,19.659,19.43,19.49,18371,0
2015-06-11,19.5,19.5,19.16,19.3,22494,0
2015-06-12,19.31,19.31,19.16,19.27,6165,0
2015-06-15,19.36,19.36,18.93,19.03,26451,0
2015-06-16,19.12,19.19,18.841,18.99,21329,0
2015-06-17,19.24,19.245,19.03,19.05,25925,0
2015-06-18,19.07,19.1,19,19,83183,0
2015-06-19,19,19.3,19,19,20128,0
2015-06-22,18.98,19.1,18.7,19.004,44484,0
2015-06-23,19.07,19.09,18.752,18.98,67183,0
2015-06-24,19.26,19.26,18.91,19.01,20298,0
2015-06-25,19.06,19.199,19.01,19.01,13030,0
2015-06-26,19.22,19.22,19.009,19.01,4951,0
2015-06-29,19,19.15,18.85,18.98,11767,0
2015-06-30,19.03,19.15,18.98,19,10600,0
2015-07-01,18.82,19.195,18.82,18.954,19943,0
2015-07-02,18.9,19.04,18.9,19,22900,0
2015-07-06,18.48,18.608,18,18.22,23635,0
2015-07-07,18.15,18.4,18.023,18.13,12605,0
2015-07-08,18.2,18.32,18.13,18.13,3900,0
2015-07-09,18.21,18.4,18.21,18.4,5864,0
2015-07-10,18.41,18.78,18.12,18.59,18865,0
2015-07-13,18.65,19.04,18.648,18.83,12198,0
2015-07-14,18.965,18.984,18.87,18.87,900,0
2015-07-15,19.01,19.05,18.93,19,6003,0
2015-07-16,19.3,19.3,18.9,18.92,112807,0
2015-07-17,19.14,19.15,18.961,19,23094,0
2015-07-20,19.15,19.15,19,19,14200,0
2015-07-21,19.089,19.089,18.61,18.79,22188,0
2015-07-22,18.856,18.961,18.51,18.67,16718,0
2015-07-23,18.6,18.7,18.23,18.69,38463,0
2015-07-24,18.78,18.78,18,18.07,59581,0
2015-07-27,18.011,18.24,17.71,18.08,37368,0
2015-07-28,17.97,18.23,17.78,17.99,24081,0
2015-07-29,17.99,18.1,17.67,17.95,45358,0
2015-07-30,17.85,18.16,17.79,17.95,19304,0
2015-07-31,17.93,17.947,17.83,17.87,15476,0
2015-08-03,17.85,17.85,17.71,17.74,6200,0
2015-08-04,17.75,17.82,17.65,17.79,3183,0
2015-08-05,18.05,18.11,17.811,17.91,9468,0
2015-08-06,17.982,18.29,17.982,18.11,3539,0
2015-08-07,17.88,18.165,17.88,18.15,2472,0
2015-08-10,18.49,18.49,18.1,18.1,12343,0
2015-08-11,18.1,18.1,17.72,18.05,4200,0
2015-08-12,18,18.28,17.84,17.911,4023,0
2015-08-13,18.099,18.099,17.91,17.95,5229,0
2015-08-14,17.95,17.95,17.6,17.9,12553,0
2015-08-17,17.723,17.89,17.6,17.6,18197,0
2015-08-18,17.6,17.87,17.6,17.87,3059,0
2015-08-19,17.62,17.78,17.6,17.75,4390,0
2015-08-20,17.62,17.7,17.12,17.48,26263,0
2015-08-21,17.15,17.64,17.05,17.451,33448,0
2015-08-24,15.63,17.24,15.63,17.24,31239,0
2015-08-25,16.93,17.12,16.81,17.01,11248,0
2015-08-26,16.84,16.84,16.23,16.47,10949,0
2015-08-27,16.49,16.99,16.35,16.76,13039,0
2015-08-28,16.76,17.19,16.7,17,12960,0
2015-08-31,17,18,16.95,17.694,20450,0
2015-09-01,17.73,17.75,17.4,17.51,2500,0
2015-09-02,17.511,17.52,17.07,17.23,12546,0
2015-09-03,17.02,18.1,17.02,17.65,19998,0
2015-09-04,17.31,17.889,17.21,17.889,13304,0
2015-09-08,17.61,17.91,17.61,17.91,2900,0
2015-09-09,17.91,17.99,17.907,17.99,1600,0
2015-09-10,17.75,17.96,17.6,17.85,3637,0
2015-09-11,17.96,17.96,17.5,17.93,4307,0
2015-09-14,17.59,17.93,17.59,17.88,5276,0
2015-09-15,17.75,18.188,17.75,18.188,4626,0
2015-09-16,18.24,18.411,18.18,18.411,4358,0
2015-09-17,18.478,18.64,18.46,18.64,3060,0
2015-09-18,18.74,18.74,18.461,18.652,13221,0
2015-09-21,18.57,18.88,18.57,18.87,7350,0
2015-09-22,18.88,18.88,18.62,18.79,2800,0
2015-09-23,18.85,18.85,18.805,18.83,2704,0
2015-09-24,18.661,18.661,18.23,18.47,22715,0
2015-09-25,18.342,18.65,18.342,18.611,6147,0
2015-09-28,18.31,18.5,18.114,18.32,19166,0
2015-09-29,18.26,18.26,17.36,17.54,19651,0
2015-09-30,17.26,17.5,17.062,17.4,20645,0
2015-10-01,17.44,17.44,16.87,17.01,15969,0
2015-10-02,17.3,17.37,17,17.33,3651,0
2015-10-05,16.93,17.47,16.93,17.47,4466,0
2015-10-06,17.47,17.48,16.79,16.93,14428,0
2015-10-07,17.35,17.35,16.7,16.91,8714,0
2015-10-08,16.99,17.1,16.4,16.4,6484,0
2015-10-09,16.64,16.89,16.64,16.69,11445,0
2015-10-12,17.13,17.28,16.7,16.9,4186,0
2015-10-13,17.019,17.06,16.75,16.79,2455,0
2015-10-14,16.9,17.24,16.9,17,2758,0
2015-10-15,16.84,17.24,16.84,17.072,6760,0
2015-10-16,17.01,17.35,16.764,17.01,12800,0
2015-10-19,17.11,17.56,17.11,17.3,9659,0
2015-10-20,17.33,17.33,17.15,17.21,3730,0
2015-10-21,17.49,17.49,16.56,16.56,7234,0
2015-10-22,16.89,16.949,16.67,16.74,572,0
2015-10-23,17.35,17.35,16.5,16.7,9449,0
2015-10-26,16.75,16.75,15.83,15.98,15853,0
2015-10-27,16.01,16.01,15.08,15.35,31880,0
2015-10-28,15.3,15.87,15.22,15.39,12293,0
2015-10-29,15.35,15.7,15.15,15.29,15552,0
2015-10-30,15.25,15.647,15.24,15.537,4855,0
2015-11-02,15.451,15.865,15.37,15.53,7507,0
2015-11-03,15.3,15.73,14.92,15.56,24288,0
2015-11-04,15.71,15.743,14.713,15,35785,0
2015-11-05,14.83,14.85,13.81,14.53,53288,0
2015-11-06,14.38,15,14.203,14.96,14172,0
2015-11-09,14.665,14.98,14.45,14.52,15023,0
2015-11-10,14.44,14.759,14.381,14.57,13278,0
2015-11-11,14.18,14.467,13.25,13.25,51420,0
2015-11-12,13.26,13.62,11.23,11.86,139380,0
2015-11-13,12.02,12.065,11.38,11.7,34015,0
2015-11-16,11.5,11.83,11.49,11.57,9100,0
2015-11-17,12.06,12.06,10.4,10.69,65311,0
2015-11-18,10.5,10.77,7.86,8.18,88292,0
2015-11-19,8.3,10.79,8.3,10.01,108048,0
2015-11-20,10.01,10.61,8.6832,9.08,147562,0
2015-11-23,8.61,9.78,8.16,9.24,71539,0
2015-11-24,9.74,10.19,9.31,10.19,32090,0
2015-11-25,10.22,12.13,10.22,11.69,89620,0
2015-11-27,12,12.29,11.75,12.26,9990,0
2015-11-30,12.1,12.41,11.81,12.41,17839,0
2015-12-01,12.4,13.09,11.845,12.43,47469,0
2015-12-02,11.82,11.95,11.05,11.25,31378,0
2015-12-03,11.85,12.09,10.61,10.74,27921,0
2015-12-04,11.11,11.11,8.53,9.1,57977,0
2015-12-07,8.67,8.7501,8.1,8.24,39485,0
2015-12-08,8.24,8.34,6.62,7.52,154373,0
2015-12-09,7.92,8.15,7.25,7.25,57726,0
2015-12-10,7.4265,7.64,6.81,6.82,38495,0
2015-12-11,7.06,7.06,6.18,6.43,75987,0
2015-12-14,6.97,6.97,5.06,5.35,107134,0
2015-12-15,5.86,6.99,5.86,6.94,63346,0
2015-12-16,7.2,8.03,7,7.64,44464,0
2015-12-17,8,8.69,6.8647,7.0099,251010,0
2015-12-18,7.25,7.5999,6.88,7.25,32360,0
2015-12-21,7.58,7.6,6.56,7.125,157213,0
2015-12-22,7.12,7.3,6.76,6.94,62605,0
2015-12-23,6.82,8.46,6.82,7.5201,73835,0
2015-12-24,8.0799,8.46,8.0799,8.3,13098,0
2015-12-28,8.4,8.61,7.29,8,162946,0
2015-12-29,8,8.5684,8,8.33,59060,0
2015-12-30,8.5355,9.2887,8.5355,9.15,63538,0
2015-12-31,9.49,11.54,9.031,10.424,220693,0
2016-01-04,10.7,11.46,9.46,10.6999,186170,0
2016-01-05,10.69,10.77,8.02,8.64,336204,0
2016-01-06,7.92,7.92,7,7.12,78924,0
2016-01-07,6.99,6.99,5.62,5.68,152789,0
2016-01-08,5.75,5.9,5.39,5.61,84195,0
2016-01-11,5.55,5.55,4.15,4.72,267212,0
2016-01-12,5,5.01,3.2401,4.251,129655,0
2016-01-13,4.24,4.3,3.87,4.19,42111,0
2016-01-14,3.9701,4.58,3.9701,4.2,76474,0
2016-01-15,4,4.04,2.65,2.7,656106,0
2016-01-19,3.15,3.15,3.15,3.15,0,0
2016-01-20,3.1001,3.9,2.83,3.6,125006,0
2016-01-21,4,4.71,4,4.51,62533,0
2016-01-22,4.75,5.28,4.05,4.73,238287,0
2016-01-25,4.7299,4.73,4.12,4.6,38417,0
2016-01-26,4.7,5.95,4.6,5.35,251409,0
2016-01-27,5.06,5.69,5.06,5.25,140312,0
2016-01-28,5.51,5.7299,5.0661,5.58,65293,0
2016-01-29,5.88,5.88,5.25,5.27,40789,0
2016-02-01,5.5,5.5999,5.01,5.55,72592,0
2016-02-02,5.5,5.75,5.36,5.6,102398,0
2016-02-03,5.34,5.397,3.31,4.224,112867,0
2016-02-04,4.16,4.7499,4,4.38,46606,0
2016-02-05,4.1313,4.35,4.113,4.35,28195,0
2016-02-08,4.25,4.25,3.7501,3.76,62912,0
2016-02-09,3.9878,3.9878,3.57,3.59,17364,0
2016-02-10,3.8,3.9699,3.311,3.4999,19210,0
2016-02-11,3.5,3.5,3.2187,3.4356,19785,0
2016-02-12,3.68,3.68,3.2,3.27,35466,0
2016-02-16,3.4,3.74,3.35,3.68,56055,0
2016-02-17,3.73,4.26,3.56,3.9999,36086,0
2016-02-18,4.29,4.314,3.8605,3.9,21470,0
2016-02-19,4.17,4.17,3.8038,3.86,6835,0
2016-02-22,4.05,4.05,3.8501,3.92,27471,0
2016-02-23,3.2,3.38,2.72,3.2,286421,0
2016-02-24,3,3.09,2.44,2.46,97229,0
2016-02-25,2.5011,2.82,2.37,2.75,44350,0
2016-02-26,2.85,3.44,2.75,3.375,162970,0
2016-02-29,3.21,3.54,3.21,3.2801,146262,0
2016-03-01,3.41,3.5,2.75,2.75,163901,0
2016-03-02,2.8399,3,2.78,2.86,20578,0
2016-03-03,3,3.42,2.8,3.39,71398,0
2016-03-04,3.58,4.64,3.33,4.22,270845,0
2016-03-07,4.42,4.73,4.34,4.46,100954,0
2016-03-08,4.47,4.65,3.95,4.02,52708,0
2016-03-09,4.0501,4.2,3.87,3.99,37429,0
2016-03-10,4.1,4.1,3.52,3.61,81191,0
2016-03-11,3.52,3.8349,3.38,3.8,36435,0
2016-03-14,3.88,3.95,3.7,3.79,15407,0
2016-03-15,3.72,3.8826,3.72,3.85,4750,0
2016-03-16,3.9799,4.006,3.8809,3.99,26359,0
2016-03-17,4.15,4.444,4.15,4.34,46030,0
2016-03-18,4.6,4.74,4.44,4.6,28658,0
2016-03-21,4.98,4.98,4.48,4.68,75556,0
2016-03-22,4.77,4.93,4.2,4.53,77041,0
2016-03-23,4.33,4.52,4.247,4.35,25497,0
2016-03-24,3.99,4.35,3.9,4.28,45718,0
2016-03-28,3.92,4.5,3.92,4.13,108533,0
2016-03-29,3.91,4.2,3.75,3.96,47284,0
2016-03-30,4.15,4.15,3.63,3.63,18382,0
2016-03-31,4.12,4.12,3.7,3.93,15054,0
2016-04-01,4.0699,4.07,3.8,3.8499,24556,0
2016-04-04,4.15,4.15,3.7,4.04,29347,0
2016-04-05,4.09,4.24,3.9,4.04,24878,0
2016-04-06,3.853,4.15,3.8454,3.9299,9067,0
2016-04-07,3.94,4.64,3.85,4.25,74391,0
2016-04-08,4.27,4.5001,4.27,4.448,23310,0
2016-04-11,4.59,4.82,4.49,4.75,51407,0
2016-04-12,4.8,4.85,4.31,4.49,48904,0
2016-04-13,4.4636,4.84,4.4,4.43,40724,0
2016-04-14,4.67,4.7,4.07,4.4,14231,0
2016-04-15,4.18,4.4,4.05,4.3295,29170,0
2016-04-18,4.56,4.59,4.4,4.4,7476,0
2016-04-19,4.71,5.199,4.71,5,54812,0
2016-04-20,4.91,5.5,4.91,5.43,38764,0
2016-04-21,5.7,5.8,5.06,5.08,42742,0
2016-04-22,5.25,5.5,5.11,5.32,30370,0
2016-04-25,5.48,5.5,5.0301,5.25,5512,0
2016-04-26,5.04,5.15,4.8301,4.9499,15837,0
2016-04-27,4.853,4.905,4.2816,4.45,45436,0
2016-04-28,4.25,4.5816,4.07,4.11,28284,0
2016-04-29,4.08,4.128,3.85,3.87,17067,0
2016-05-02,3.9,3.93,3.611,3.85,17689,0
2016-05-03,3.75,3.8,3.6501,3.7,14869,0
2016-05-04,3.83,4.029,3.65,3.86,7452,0
2016-05-05,3.86,3.95,3.65,3.8499,14982,0
2016-05-06,3.65,3.8499,3.5,3.65,9426,0
2016-05-09,3.6001,3.6001,3.3941,3.49,8623,0
2016-05-10,3.27,3.649,3.2,3.45,30995,0
2016-05-11,3.35,3.51,3.1,3.2178,40774,0
2016-05-12,3.16,3.16,2.9,2.91,47989,0
2016-05-13,2.9,3.19,2.86,3.15,12888,0
2016-05-16,3.15,3.36,2.991,3.32,17528,0
2016-05-17,3.36,3.52,3.36,3.49,5686,0
2016-05-18,3.55,3.55,3.2,3.35,18089,0
2016-05-19,3.3,3.36,2.97,3.11,17016,0
2016-05-20,3.13,3.27,2.98,3.27,18546,0
2016-05-23,3.0339,3.05,2.86,3.01,8425,0
2016-05-24,3.135,3.135,2.76,2.85,18743,0
2016-05-25,3.45,4.0195,3.41,3.96,53038,0
2016-05-26,4.29,4.46,3.44,3.44,155748,0
2016-05-27,3.6,3.99,3.4,3.88,114068,0
2016-05-31,4.0139,4.2,3.86,4.08,36384,0
2016-06-01,3.98,4.08,3.75,3.98,16896,0
2016-06-02,3.87,4.0695,3.847,3.98,16350,0
2016-06-03,4.07,4.0799,3.7,3.9,22148,0
2016-06-06,3.92,4.3199,3.92,4.15,33553,0
2016-06-07,4.26,4.26,4.0379,4.1299,5483,0
2016-06-08,4.09,4.1961,3.85,4.01,15274,0
2016-06-09,3.98,4.0999,3.976,4.0659,9547,0
2016-06-10,4.14,4.28,3.8422,3.95,30462,0
2016-06-13,3.98,3.98,3.675,3.8,16131,0
2016-06-14,3.8129,3.8129,3.55,3.73,6200,0
2016-06-15,3.7,3.75,3.55,3.55,10295,0
2016-06-16,3.55,3.6899,3.32,3.35,20114,0
2016-06-17,3.39,3.66,3.39,3.6,14184,0
2016-06-20,3.66,3.75,3.55,3.6,45881,0
2016-06-21,3.6,3.94,3.45,3.6499,53640,0
2016-06-22,3.6679,3.6679,3.5465,3.5465,6245,0
2016-06-23,3.65,3.88,3.41,3.6,69625,0
2016-06-24,3.41,3.669,3.24,3.669,43480,0
2016-06-27,3.4,3.787,3.4,3.5501,51396,0
2016-06-28,3.55,3.66,3.4,3.54,16845,0
2016-06-29,3.6,3.92,3.5417,3.88,33853,0
2016-06-30,3.9,3.9,3.7501,3.8499,7962,0
2016-07-01,3.75,3.85,3.53,3.8499,29425,0
2016-07-05,3.7099,3.79,3.67,3.75,18551,0
2016-07-06,3.5,3.701,3.4,3.61,22325,0
2016-07-07,3.739,3.79,3.61,3.75,40663,0
2016-07-08,3.75,3.94,3.72,3.93,29317,0
2016-07-11,3.96,4.286,3.96,4.2,31408,0
2016-07-12,4.2128,4.68,4.2128,4.68,20385,0
2016-07-13,4.72,5.055,4.68,5.01,22200,0
2016-07-14,5.09,5.31,4.95,4.95,27246,0
2016-07-15,5,5.1217,4.51,4.64,18294,0
2016-07-18,4.84,5.1399,4.701,5.0501,42031,0
2016-07-19,5.01,5.25,5.01,5.245,29753,0
2016-07-20,5.2,5.64,5.2,5.465,28265,0
2016-07-21,5.46,6.275,5.12,5.98,49310,0
2016-07-22,6.01,6.2999,5.76,6.11,32414,0
2016-07-25,6.1,6.64,5.75,5.96,42083,0
2016-07-26,5.97,6.019,5.83,5.9699,6750,0
2016-07-27,5.8457,5.9985,5.602,5.76,14173,0
2016-07-28,5.6772,5.86,5.07,5.07,59366,0
2016-07-29,5.15,5.18,4.8998,5.1301,9426,0
2016-08-01,5.26,5.26,4.75,4.87,13543,0
2016-08-02,4.98,5.02,4.865,5.01,1200,0
2016-08-03,4.91,5.49,4.83,5.34,29540,0
2016-08-04,5.3076,5.43,5.1,5.28,15768,0
2016-08-05,5.2535,5.48,5.2,5.48,16840,0
2016-08-08,5.49,5.74,5.49,5.59,11665,0
2016-08-09,5.5988,5.5988,5.31,5.53,29865,0
2016-08-10,5.4501,5.54,4.9258,5.34,40228,0
2016-08-11,5.34,5.65,5.15,5.4699,22025,0
2016-08-12,5.3,5.4499,5.05,5.2799,29966,0
2016-08-15,5.3,5.4999,5.21,5.4599,31310,0
2016-08-16,5.45,5.47,5.25,5.3999,23450,0
2016-08-17,5.42,5.42,5.18,5.395,14810,0
2016-08-18,5.35,5.67,5.19,5.35,10168,0
2016-08-19,5.3,5.51,5.28,5.51,16652,0
2016-08-22,5.46,5.59,5.25,5.4,2460,0
2016-08-23,5.39,5.64,5.3362,5.55,26975,0
2016-08-24,5.655,5.655,5.1,5.5199,42569,0
2016-08-25,5.32,5.32,4.84,5.05,18000,0
2016-08-26,5.16,5.256,4.92,5.08,31369,0
2016-08-29,5.07,5.31,4.94,5.25,20212,0
2016-08-30,5.22,5.3,5.19,5.3,24840,0
2016-08-31,5.3,5.37,5.25,5.35,25154,0
2016-09-01,5.2999,5.4,5.19,5.4,7395,0
2016-09-02,5.399,5.4699,5.25,5.44,22684,0
2016-09-06,5.28,5.47,4.75,4.782,42415,0
2016-09-07,4.8,5.24,4.8,4.92,25303,0
2016-09-08,5.01,5.46,4.97,5.46,15100,0
2016-09-09,5.47,5.47,5.0301,5.3199,10868,0
2016-09-12,5.02,5.5001,5,5.5,2900,0
2016-09-13,5.35,5.48,5.071,5.46,8100,0
2016-09-14,5.31,5.43,5.2,5.3899,15079,0
2016-09-15,5.308,5.45,5.2176,5.4,7121,0
2016-09-16,5.27,5.35,5.15,5.3,4792,0
2016-09-19,5.35,5.4899,5.27,5.41,21296,0
2016-09-20,5.62,5.67,5.08,5.3,32789,0
2016-09-21,5.17,5.19,5.01,5.16,53101,0
2016-09-22,5.19,5.2999,5.08,5.25,171219,0
2016-09-23,5.26,5.4,5.199,5.24,66264,0
2016-09-26,5.24,5.3,5.16,5.29,21209,0
2016-09-27,5.29,5.29,5.05,5.2399,15725,0
2016-09-28,5.24,5.3,5.15,5.3,27877,0
2016-09-29,5.27,5.31,5.16,5.29,27159,0
2016-09-30,5.1,5.35,5.1,5.35,20829,0
2016-10-03,5.14,5.255,5.1,5.22,22996,0
2016-10-04,5.2,5.25,5.1,5.2,32800,0
2016-10-05,5.2,5.29,5.2,5.25,28724,0
2016-10-06,5.169,5.3,5.169,5.26,27286,0
2016-10-07,5.25,5.27,5.2,5.27,11546,0
2016-10-10,5.26,5.26,5.1501,5.25,4417,0
2016-10-11,5.21,5.214,5.09,5.09,24113,0
2016-10-12,4.98,5.04,4.61,4.86,14489,0
2016-10-13,5.02,5.0201,4.89,4.99,6471,0
2016-10-14,4.98,5.02,4.95,4.9575,5885,0
2016-10-17,5.05,5.22,5.05,5.18,4650,0
2016-10-18,6.64,6.84,5.87,6.4501,337623,0
2016-10-19,6.45,6.85,6.45,6.7,48876,0
2016-10-20,6.6357,6.74,6.2408,6.68,57326,0
2016-10-21,6.63,6.7,6.62,6.69,33432,0
2016-10-24,6.69,6.7,6.63,6.7,13966,0
2016-10-25,6.79,6.85,6.68,6.7,24235,0
2016-10-26,6.68,6.9,6.67,6.81,16890,0
2016-10-27,6.77,6.77,6.46,6.5,2800,0
2016-10-28,6.5,6.53,6.2,6.2,20658,0
2016-10-31,6.06,6.1256,5.78,5.959,17855,0
2016-11-01,6.79,6.89,6.69,6.72,105219,0
2016-11-02,6.72,6.72,6.55,6.6958,82832,0
2016-11-03,6.44,6.56,6.28,6.45,8369,0
2016-11-04,6.45,6.79,6.165,6.46,13836,0
2016-11-07,6.29,6.46,6.2394,6.3,19223,0
2016-11-08,6.24,6.24,5.95,5.95,15600,0
2016-11-09,6.06,6.06,5.74,5.75,6500,0
2016-11-10,5.74,5.9,5.65,5.8,14754,0
2016-11-11,5.9203,6.2611,5.82,5.85,76004,0
2016-11-14,5.82,6.38,5.77,5.8892,90002,0
2016-11-15,6.11,9.19,6.11,8.2575,227787,0
2016-11-16,9.05,10.29,8.59,8.7591,50704,0
2016-11-17,9.65,9.65,7.75,8.89,30702,0
2016-11-18,8.87,8.87,8.77,8.77,300,0
2016-11-21,8.7,8.8699,8.2,8.5,9743,0
2016-11-22,8.8,8.8,7.6,7.76,12594,0
2016-11-23,7.65,8.08,7.65,7.8267,2004,0
2016-11-25,7.86,8,7.85,7.85,1500,0
2016-11-28,7.85,7.85,6.44,6.79,110159,0
2016-11-29,6.85,6.95,6.31,6.7495,27276,0
2016-11-30,6.83,6.83,6.4,6.42,8750,0
2016-12-01,6.5409,7.06,6.54,7.06,1710,0
2016-12-02,6.68,6.96,6.4,6.64,8604,0
2016-12-05,6.6671,7.03,6.64,6.7228,8276,0
2016-12-06,6.72,7.09,6.51,7.09,2740,0
2016-12-07,6.92,6.92,6.645,6.89,425,0
2016-12-08,6.7,6.8,6.49,6.7,7758,0
2016-12-09,6.84,6.84,6.3879,6.56,1855,0
2016-12-12,6.44,6.4912,6.15,6.25,16504,0
2016-12-13,6.2231,6.3,6.2231,6.2909,2200,0
2016-12-14,6.19,6.33,5.86,6.3,18348,0
2016-12-15,6.38,6.43,6.21,6.24,24872,0
2016-12-16,6.26,6.38,6.1766,6.27,9693,0
2016-12-19,6.38,6.52,6.2763,6.49,7150,0
2016-12-20,6.361,6.45,6.36,6.45,2400,0
2016-12-21,6.437,6.55,6.05,6.05,5815,0
2016-12-22,6.3,7.96,6.3,7.96,60062,0
2016-12-23,8.11,8.34,7.7201,7.8,13780,0
2016-12-27,7.8,7.82,7.54,7.7,3000,0
2016-12-28,7.82,8.1,7.1129,7.66,18102,0
2016-12-29,7.63,7.63,7.1,7.111,14470,0
2016-12-30,7.11,7.4283,7,7,10550,0
2017-01-03,7.22,7.89,7.22,7.76,16656,0
2017-01-04,7.7578,8.98,7.7578,8.79,39667,0
2017-01-05,9.12,9.6,8.95,9.6,41729,0
2017-01-06,9.5,9.6,9.2815,9.4,15725,0
2017-01-09,9.2549,9.37,9.19,9.19,3690,0
2017-01-10,9.2499,9.25,9.15,9.24,1800,0
2017-01-11,9.154,9.58,9.011,9.35,14400,0
2017-01-12,9.1721,9.29,9.1721,9.29,11025,0
2017-01-13,9.34,9.7,9.25,9.61,28069,0
2017-01-17,9.94,10.57,9.7867,10.55,105010,0
2017-01-18,10.48,11.25,10.48,10.93,96378,0
2017-01-19,10.95,11.42,10.95,10.99,30482,0
2017-01-20,11.23,12.49,10.9,11.83,75800,0
2017-01-23,12.03,12.44,11.8,12.34,58104,0
2017-01-24,12.44,12.9,11.09,12.9,41042,0
2017-01-25,12.3908,12.45,12.1002,12.43,15692,0
2017-01-26,12.0982,12.21,11.62,11.89,10747,0
2017-01-27,11.78,11.9,11.21,11.47,7958,0
2017-01-30,11.48,11.48,10.46,11.47,14879,0
2017-01-31,11.3,12.25,11.22,12.25,26481,0
2017-02-01,12.2175,12.2175,11.183,12.04,21764,0
2017-02-02,12.04,12.04,11.47,11.89,2285,0
2017-02-03,11.6525,11.89,11.45,11.89,4850,0
2017-02-06,11.34,11.89,11.3,11.7,42765,0
2017-02-07,11.29,11.72,11.29,11.66,33285,0
2017-02-08,11.36,11.44,10.83,11.18,34597,0
2017-02-09,11.19,11.44,10.51,11.17,22192,0
2017-02-10,11.01,11.64,10.77,11.64,18229,0
2017-02-13,11.5,11.74,11.11,11.64,11447,0
2017-02-14,11.8,11.97,11.57,11.72,15641,0
2017-02-15,11.507,11.72,11.23,11.23,9015,0
2017-02-16,11.26,11.48,10.915,11.13,10299,0
2017-02-17,11.25,11.39,10.78,11.39,4894,0
2017-02-21,11.44,12.05,11.4,12.05,24911,0
2017-02-22,11.99,12.41,10.74,11.42,45130,0
2017-02-23,11.15,11.9299,10.36,11.75,17235,0
2017-02-24,11.75,11.75,11.2,11.64,18724,0
2017-02-27,11.6,11.76,11.125,11.36,21119,0
2017-02-28,11.44,11.4499,11,11.4,8763,0
2017-03-01,11,11.49,10.95,11.49,24492,0
2017-03-02,11.48,11.48,11.0382,11.3,2433,0
2017-03-03,11.1587,11.3,11.11,11.27,2121,0
2017-03-06,11.17,11.49,11.0832,11.3,4484,0
2017-03-07,11.1404,11.35,10.64,11.14,21168,0
2017-03-08,10.96,11.5,10.96,11.48,12900,0
2017-03-09,11.49,11.49,11.1,11.29,3036,0
2017-03-10,11.46,11.48,11.1978,11.48,4500,0
2017-03-13,11.47,11.78,11.18,11.74,19463,0
2017-03-14,11.56,11.7064,11.25,11.46,11702,0
2017-03-15,11.66,11.67,11.5,11.66,12602,0
2017-03-16,11.66,11.93,11.58,11.93,12364,0
2017-03-17,11.95,12.21,11.95,12.14,12234,0
2017-03-20,12.14,12.14,12.0164,12.12,2307,0
2017-03-21,13.64,14.7499,13.5,14,150504,0
2017-03-22,13.81,14.08,13.442,13.74,24415,0
2017-03-23,13.65,14.45,13.5,14.29,62812,0
2017-03-24,14.21,14.4,14.11,14.15,31335,0
2017-03-27,13.89,14.431,13.81,14,23510,0
2017-03-28,14.18,14.7,14.18,14.52,23863,0
2017-03-29,14.7,15.6264,14.6,15.45,29590,0
2017-03-30,15.31,15.68,15.1,15.5,20037,0
2017-03-31,15.5,16,15.5,15.73,10750,0
2017-04-03,15.85,15.85,15.12,15.76,6231,0
2017-04-04,15.8,16.23,15.355,16.05,28068,0
2017-04-05,16.11,17.01,16.11,16.7,46104,0
2017-04-06,16.7,17.5,16.5,16.59,27191,0
2017-04-07,16.74,17.49,16.74,17.3,50872,0
2017-04-10,17.3,17.88,17.1,17.67,32215,0
2017-04-11,17.356,17.67,17.33,17.67,9170,0
2017-04-12,17.5,17.5,16.9062,17.1818,16292,0
2017-04-13,17,17.2,16.75,17.2,6700,0
2017-04-17,16.79,17.5,16.76,17.5,11824,0
2017-04-18,17.0886,17.49,16.8,17,14085,0
2017-04-19,17.05,17.05,16.75,16.7925,3800,0
2017-04-20,16.8901,17.49,16.8724,17.4,17931,0
2017-04-21,17.35,17.9,17.1523,17.79,36919,0
2017-04-24,18.09,18.13,17.52,17.52,5561,0
2017-04-25,17.3738,17.82,17.3,17.6844,4475,0
2017-04-26,17.618,17.71,17.31,17.57,515,0
2017-04-27,17.4,17.4,16.5,17.1524,3855,0
2017-04-28,17.43,18,16.551,18,11401,0
2017-05-01,17.7158,18.13,17.7158,17.99,7954,0
2017-05-02,18.0803,18.1,17.9242,17.9242,2680,0
2017-05-03,17.651,17.9999,17.02,17.02,23171,0
2017-05-04,17.4578,17.5,17.2,17.25,6610,0
2017-05-05,17.58,18,17.251,18,9399,0
2017-05-08,17.64,17.97,17.3,17.49,11600,0
2017-05-09,17.7765,17.91,17.03,17.91,13526,0
2017-05-10,17.3,17.83,17.25,17.25,6820,0
2017-05-11,17.25,17.8,17.24,17.74,7440,0
2017-05-12,18,18,18,18,100,0
2017-05-15,18,18,17.1467,17.99,3475,0
2017-05-16,17.67,17.9,17.051,17.44,6900,0
2017-05-17,17.1152,17.86,17.1152,17.35,2050,0
2017-05-18,17,18.25,17,18.05,26865,0
2017-05-19,18.37,18.37,17.687,18.17,3503,0
2017-05-22,18.17,18.19,17.6262,17.85,3860,0
2017-05-23,17.85,18.41,17.85,18.24,9445,0
2017-05-24,18.21,18.21,17.71,18.14,7075,0
2017-05-25,17.77,17.79,17,17.7,6237,0
2017-05-26,17.9,17.9,17,17.05,4113,0
2017-05-30,17.38,17.39,16.5926,17.2,15492,0
2017-05-31,17,17.19,16.9,17.19,3340,0
2017-06-01,16.88,16.88,15.68,16.2,21083,0
2017-06-02,16.49,16.49,14.76,14.8,10636,0
2017-06-05,14.12,14.98,14.12,14.6199,16156,0
2017-06-06,14.52,15.1529,14.52,14.83,18685,0
2017-06-07,15,15.74,14.8,14.85,5475,0
2017-06-08,15.19,15.44,14.85,14.85,400,0
2017-06-09,15.1499,16.06,14.95,15.58,6459,0
2017-06-12,15.51,16.18,15.51,15.61,840,0
2017-06-13,15.58,16.2308,15.51,15.71,2300,0
2017-06-14,15.41,15.41,13.73,14.9243,4841,0
2017-06-15,15.23,15.25,15,15.25,474,0
2017-06-16,15.44,15.44,15.34,15.34,200,0
2017-06-19,15.091,15.091,15.05,15.05,545,0
2017-06-20,14.99,15,14.66,14.66,2346,0
2017-06-21,14.5,15.09,14.5,15.09,4230,0
2017-06-22,14.83,15.02,14.83,14.9125,1400,0
2017-06-23,14.8,15,14.8,15,2230,0
2017-06-26,15.14,15.58,14.9,15.58,400,0
2017-06-27,15.15,16,15.15,15.474,5708,0
2017-06-28,15.031,15.0613,14.967,15.039,11300,0
2017-06-29,15.43,15.43,15.43,15.43,100,0
2017-06-30,15.25,15.9,14.7,15.64,5482,0
2017-07-03,16.16,16.16,16.15,16.15,300,0
2017-07-06,16.59,16.59,15.4613,15.9745,2805,0
2017-07-07,15.75,15.75,15.32,15.66,820,0
2017-07-10,15.8576,15.8576,15.3936,15.78,450,0
2017-07-11,15.51,15.7669,15.4154,15.4233,1525,0
2017-07-12,15.04,15.04,14.75,14.75,11480,0
2017-07-13,15,15,13.26,14,26480,0
2017-07-14,13.98,14.2,13.5,13.71,11000,0
2017-07-17,14,14,13.9915,14,300,0
2017-07-19,13.6501,14,13.6501,14,2150,0
2017-07-20,13.8705,14.19,13.8705,14.19,300,0
2017-07-21,14.23,14.23,13.8,13.8,3413,0
2017-07-24,13.99,14,13.6034,14,11957,0
2017-07-25,13.9,13.9,13.85,13.85,1225,0
2017-07-26,13.88,13.88,13.35,13.79,635,0
2017-07-27,13,13.71,13,13.71,850,0
2017-07-28,13.75,14.2,13.75,14.2,2200,0
2017-07-31,13.87,14,13.86,13.89,3550,0
2017-08-01,14.14,14.32,14,14,900,0
2017-08-02,14.12,14.7539,14.12,14.59,2800,0
2017-08-03,14.94,14.94,14.0088,14.59,833,0
2017-08-04,14.6715,15.0943,14.6715,15.0943,1300,0
2017-08-07,15.1785,15.66,14.5496,15.66,3550,0
2017-08-08,15.85,15.9,14.7632,15.64,2600,0
2017-08-09,15.85,15.85,15.5,15.59,1000,0
2017-08-10,15.55,15.88,15.55,15.88,1576,0
2017-08-11,15.9,15.9,15.78,15.78,4949,0
2017-08-14,15.8,16.69,15.5,16.69,7313,0
2017-08-15,16.59,16.59,16.0704,16.58,850,0
2017-08-16,16.58,16.58,16,16.03,4761,0
2017-08-17,16,16.62,16,16.35,3215,0
2017-08-18,16.68,16.68,16.02,16.06,1150,0
2017-08-21,16,16.28,16,16.28,1050,0
2017-08-22,16.33,16.58,15.97,16.25,1890,0
2017-08-23,16.25,16.49,16.0794,16.4,5256,0
2017-08-24,16,16.14,15.75,16.14,400,0
2017-08-25,16.1,16.4838,16.0001,16.2,5259,0
2017-08-28,16.34,16.34,16.34,16.34,100,0
2017-08-29,16,17,16,16.9149,9580,0
2017-08-30,16.94,17,16.25,17,17305,0
2017-08-31,17.14,17.14,17.14,17.14,100,0
2017-09-01,17,17,16.55,16.75,1898,0
2017-09-05,16.3,16.81,15.32,16.81,10176,0
2017-09-06,16.64,16.64,16.64,16.64,100,0
2017-09-07,16.51,16.82,16.5,16.82,3050,0
2017-09-08,16.91,16.91,15.21,16.77,3700,0
2017-09-11,16.76,16.76,16.76,16.76,100,0
2017-09-12,16.02,16.2432,16.02,16.0421,800,0
2017-09-13,16.1,16.1,15.5,15.5,7990,0
2017-09-14,15.5,15.929,15.49,15.5,2114,0
2017-09-15,15.88,16,15.75,15.75,2619,0
2017-09-18,15.531,15.96,15.531,15.96,450,0
2017-09-19,15.82,16.5,15.82,16.5,3600,0
2017-09-20,15.8817,16.74,15.8817,16.54,2985,0
2017-09-21,15.5788,16.74,15.5788,16.47,4047,0
2017-09-25,16.2872,16.35,16.225,16.225,584,0
2017-09-26,15.908,15.9521,15.82,15.82,4000,0
2017-09-27,15.85,16.02,15.85,16.02,1010,0
2017-09-28,16.03,16.03,15.76,15.85,2774,0
2017-09-29,15.5351,15.75,15.5351,15.75,300,0
2017-10-03,15.53,15.6675,15.45,15.531,3523,0
2017-10-04,15.399,15.5,15.1323,15.3,6229,0
2017-10-05,15.31,16.02,15.25,15.27,9841,0
2017-10-06,15.03,15.3,14.14,14.95,24179,0
2017-10-09,14.74,14.98,14.29,14.7,6715,0
2017-10-10,14.7,15,14.671,14.97,2975,0
2017-10-11,15.28,15.28,15.21,15.21,210,0
2017-10-12,14.35,15.1,14.35,14.91,2147,0
2017-10-13,14.25,15.3,14.25,14.99,17390,0
2017-10-16,15,15.5,14.96,15.3,3075,0
2017-10-17,15.2,15.4,14.8,14.96,4964,0
2017-10-18,14.84,15.9,14.84,15.5,18998,0
2017-10-19,14.98,15.71,14.9105,15.52,3445,0
2017-10-20,15.78,15.78,15.78,15.78,100,0
2017-10-23,15.98,15.98,15.98,15.98,100,0
2017-10-24,16,17.15,16,17.14,13990,0
2017-10-25,17.07,17.07,16.65,16.66,11357,0
2017-10-26,16.4,16.4,16.4,16.4,400,0
2017-10-27,16.65,16.65,16.37,16.41,500,0
2017-10-30,16.65,16.65,16.39,16.4,1372,0
2017-10-31,16.2334,16.3,16.2,16.26,1900,0
2017-11-01,16.3,16.68,16.3,16.5,955,0
2017-11-02,16.3,16.5,16.3,16.5,1750,0
2017-11-03,16.52,16.55,16.4529,16.55,1346,0
2017-11-06,16.6,17.98,16.6,17.5,48900,0
2017-11-07,17.7,18.89,17.7,18.64,22621,0
2017-11-08,17.9,18,17.38,17.5,17640,0
2017-11-09,17.46,17.46,17.45,17.4599,1400,0
2017-11-10,17,17.0158,16.76,16.8572,6586,0
