Date,Open,High,Low,Close,Volume,OpenInt
2014-07-23,19.3,20.23,19.3,20,63680,0
2014-07-24,20.35,20.35,20.06,20.12,32470,0
2014-07-25,20.2,20.2,20.05,20.1,84167,0
2014-07-28,20.1,20.16,20.08,20.1,65206,0
2014-07-29,20.1,20.14,19.7,19.7,51681,0
2014-07-30,19.7,19.75,19.6,19.7,31654,0
2014-07-31,19.5,19.5,18.7,18.8,21379,0
2014-08-01,18.98,19.23,17.99,18.01,25956,0
2014-08-04,17.87,18.1,17.8,17.9,12738,0
2014-08-05,17.94,17.98,17.7,17.85,9192,0
2014-08-06,17.5,17.79,17.5,17.7,9877,0
2014-08-07,17.55,17.72,17.25,17.25,18723,0
2014-08-08,17.6,18.56,17.12,17.43,187243,0
2014-08-11,17.4,17.69,17.35,17.4,169141,0
2014-08-12,17.5,17.5,17.33,17.4,51267,0
2014-08-13,17.25,17.45,17.25,17.45,42694,0
2014-08-14,17.55,17.7,17.49,17.6,28707,0
2014-08-15,17.58,17.61,17.5,17.6,34793,0
2014-08-18,17.96,18.89,17.65,18.75,32727,0
2014-08-19,18.75,18.87,18.18,18.45,19205,0
2014-08-20,18.26,18.74,18.25,18.45,53328,0
2014-08-21,18.6,18.6,18.23,18.26,29403,0
2014-08-22,18.45,18.75,18.4,18.72,23230,0
2014-08-25,18.81,18.81,18.2,18.37,38239,0
2014-08-26,18.35,18.44,18.15,18.25,101546,0
2014-08-27,18.1,18.15,17.94,17.94,111806,0
2014-08-28,17.85,18.25,17.85,18.08,58047,0
2014-08-29,18.14,18.2,18,18.08,21234,0
2014-09-02,18.15,18.15,17.95,18,22993,0
2014-09-03,18,18.15,17.9,17.95,68136,0
2014-09-04,18.1,18.12,17.92,18,62601,0
2014-09-05,18,18,14,16.68,640549,0
2014-09-08,16.89,17.23,16.3,16.39,277634,0
2014-09-09,16.45,16.79,16.13,16.2,77900,0
2014-09-10,16.1,16.29,15.26,15.55,148596,0
2014-09-11,15.55,15.88,15.01,15.35,92436,0
2014-09-12,15.31,16.71,15.28,15.89,98364,0
2014-09-15,16.46,17,15.25,15.86,93980,0
2014-09-16,15.85,16.11,15.43,15.7,58097,0
2014-09-17,15.79,16,15.42,15.5,55702,0
2014-09-18,15.6,15.76,15.25,15.64,70220,0
2014-09-19,15.7,17.07,15.7,16.63,582444,0
2014-09-22,16.58,16.85,16.48,16.75,31511,0
2014-09-23,16.75,16.97,16.5,16.65,44591,0
2014-09-24,16.65,16.9,16.65,16.85,68995,0
2014-09-25,16.83,17,16.55,16.96,21453,0
2014-09-26,17,17,16.52,16.98,65989,0
2014-09-29,16.9,17,16.57,16.98,36104,0
2014-09-30,16.85,16.93,16.65,16.85,43172,0
2014-10-01,16.76,16.85,15.75,16.32,121659,0
2014-10-02,16.35,16.38,16.02,16.29,31550,0
2014-10-03,16.1,16.17,15.54,15.71,31992,0
2014-10-06,15.64,16.36,15.54,16.08,53937,0
2014-10-07,15.86,16.12,15.78,15.95,19909,0
2014-10-08,15.8,15.83,15.3,15.76,26122,0
2014-10-09,15.58,15.66,15.5,15.61,19793,0
2014-10-10,15.49,15.55,15.11,15.37,38490,0
2014-10-13,15.11,15.74,15.11,15.62,23365,0
2014-10-14,15.5,15.72,15.35,15.53,29817,0
2014-10-15,15.29,15.49,15.15,15.2,63250,0
2014-10-16,15.06,15.68,15.05,15.2,26109,0
2014-10-17,15.38,15.67,15.12,15.3,14179,0
2014-10-20,15.16,15.56,15.05,15.56,11583,0
2014-10-21,15.5,16.06,15.26,15.85,55786,0
2014-10-22,15.89,15.91,15.31,15.48,22373,0
2014-10-23,15.33,15.83,15.02,15.65,21883,0
2014-10-24,15.64,15.93,15.27,15.8,12808,0
2014-10-27,15.66,15.66,15.26,15.6,18916,0
2014-10-28,15.6,16.03,15.33,16.03,21664,0
2014-10-29,16,16.35,16,16.14,17961,0
2014-10-30,16.04,16.39,15.76,16.15,7901,0
2014-10-31,16.09,16.15,15.51,15.87,29943,0
2014-11-03,15.95,16,15.71,15.84,9793,0
2014-11-04,15.88,15.98,15.62,15.71,18111,0
2014-11-05,15.6,15.98,15.5,15.58,20214,0
2014-11-06,15.7,15.92,15.7,15.75,17549,0
2014-11-07,15.65,15.98,15.5,15.85,14112,0
2014-11-10,15.94,15.94,15.5,15.55,9109,0
2014-11-11,15.5,16,15.44,15.84,13427,0
2014-11-12,15.66,15.66,15.25,15.56,34467,0
2014-11-13,15.56,15.56,15.01,15.09,24415,0
2014-11-14,15.14,15.42,14.99,15.24,23347,0
2014-11-17,15.05,15.47,15.05,15.15,32796,0
2014-11-18,12.53,15.32,12.53,15.15,15057,0
2014-11-19,12.53,15.29,12.53,15.2,22744,0
2014-11-20,15.15,15.25,15.1,15.12,56331,0
2014-11-21,15.15,15.38,15.1,15.15,29317,0
2014-11-24,15.15,15.4,15.05,15.08,25399,0
2014-11-25,15.37,15.37,15.08,15.14,16747,0
2014-11-26,15.09,15.24,15.07,15.07,11177,0
2014-11-28,15.05,15.1,15.05,15.09,9540,0
2014-12-01,15.1,15.1,14.45,14.6,93278,0
2014-12-02,14.66,14.94,14.4,14.5,45696,0
2014-12-03,14.51,14.71,14.5,14.63,8812,0
2014-12-04,14.55,14.68,14,14.04,18129,0
2014-12-05,14.1,14.12,13.64,14,45530,0
2014-12-08,13.75,13.84,13.31,13.4,67033,0
2014-12-09,13.41,13.64,13.31,13.4,38170,0
2014-12-10,13.26,13.6,13.26,13.55,72358,0
2014-12-11,13.55,13.83,13.54,13.56,26208,0
2014-12-12,13.51,14.34,13.5,14.05,45143,0
2014-12-15,14.25,14.71,13.95,14.58,86424,0
2014-12-16,14.54,14.74,13.9,14.05,73750,0
2014-12-17,14.31,16,14.04,15.98,143325,0
2014-12-18,16,16,15.7,15.84,80009,0
2014-12-19,15.87,16.45,15.22,15.92,209801,0
2014-12-22,15.99,16.24,15.39,15.54,32059,0
2014-12-23,15.79,16,15.51,15.9,27927,0
2014-12-24,15.88,15.99,15.75,15.95,8146,0
2014-12-26,16.12,16.12,15.81,16,34010,0
2014-12-29,15.97,16.14,15.42,15.66,36382,0
2014-12-30,15.66,15.93,15.63,15.85,51219,0
2014-12-31,16.16,16.48,15.97,16.25,220277,0
2015-01-02,16.3,16.3,16.03,16.25,62251,0
2015-01-05,16.28,16.37,15.8,16.17,40541,0
2015-01-06,16.2,16.38,16.05,16.2,106566,0
2015-01-07,16.3,16.4,16.1,16.3,39490,0
2015-01-08,16.4,17.39,16.31,17.07,209798,0
2015-01-09,17.1,17.26,16.86,17.05,39073,0
2015-01-12,17.25,17.25,16.63,17,43605,0
2015-01-13,16.82,17.39,16.82,17.28,171154,0
2015-01-14,17.15,17.19,16.4,16.67,49302,0
2015-01-15,16.87,17.12,16.4,16.5,31967,0
2015-01-16,16.5,16.65,16.4,16.57,10249,0
2015-01-20,16.5,17.14,16.5,16.83,17325,0
2015-01-21,16.69,17.35,16.69,17.35,30196,0
2015-01-22,17.16,17.92,17.16,17.87,40201,0
2015-01-23,17.92,18,17.55,17.9,23430,0
2015-01-26,17.74,18.49,17.7,18.48,62747,0
2015-01-27,18.5,18.5,17.82,18.38,14913,0
2015-01-28,18.5,18.5,17.84,18.25,29506,0
2015-01-29,18.1,18.41,18,18.25,23583,0
2015-01-30,18.35,18.35,17.86,18.31,23512,0
2015-02-02,18.5,19.13,18.5,19,81553,0
2015-02-03,19,19,18.16,18.85,72947,0
2015-02-04,18.57,18.99,18.45,18.85,88925,0
2015-02-05,18.7,18.99,18.41,18.94,60727,0
2015-02-06,18.98,18.98,18.51,18.82,33978,0
2015-02-09,18.64,18.9,18.62,18.85,26216,0
2015-02-10,18.73,18.9,18.73,18.88,19134,0
2015-02-11,18.58,18.85,18.55,18.76,17227,0
2015-02-12,18.76,18.84,18.7,18.75,19526,0
2015-02-13,18.6,18.81,18.32,18.69,44915,0
2015-02-17,18.5,18.6,18.29,18.44,32308,0
2015-02-18,18.26,18.62,18.26,18.33,21841,0
2015-02-19,18.64,18.65,18.17,18.58,43954,0
2015-02-20,18.61,18.74,18.3,18.55,36699,0
2015-02-23,18.66,18.88,18.5,18.8,79043,0
2015-02-24,18.85,18.9,18.5,18.8,45941,0
2015-02-25,18.9,18.9,18.63,18.85,130298,0
2015-02-26,18.89,18.89,18.76,18.82,42023,0
2015-02-27,18.75,18.85,18.75,18.85,58363,0
2015-03-02,18.64,18.82,18.64,18.79,38300,0
2015-03-03,18.62,18.77,18.5,18.7,50300,0
2015-03-04,18.65,18.76,18.53,18.62,19600,0
2015-03-05,18.82,18.98,18.72,18.8,111800,0
2015-03-06,18.85,18.98,18.75,18.87,165300,0
2015-03-09,18.96,18.96,18.75,18.85,43100,0
2015-03-10,18.85,18.85,18.65,18.78,32000,0
2015-03-11,18.71,18.94,18.67,18.75,61000,0
2015-03-12,18.96,20.16,18.96,20.08,225900,0
2015-03-13,20.11,20.11,19.9,20.07,122500,0
2015-03-16,20.12,20.56,19.94,20.27,134700,0
2015-03-17,20.39,20.5,20.38,20.43,124400,0
2015-03-18,20.4,20.91,20.36,20.91,122600,0
2015-03-19,21,22.1,20.85,21.76,200800,0
2015-03-20,22.34,22.78,21.85,22.47,296300,0
2015-03-23,22.59,22.94,22.47,22.73,135700,0
2015-03-24,22.73,22.79,22.46,22.6,70800,0
2015-03-25,22.64,22.85,22.56,22.65,240600,0
2015-03-26,22.69,22.85,22.57,22.67,103900,0
2015-03-27,22.71,22.71,22.55,22.56,66400,0
2015-03-30,22.74,22.79,22.55,22.7,73400,0
2015-03-31,22.7,23.38,22.61,23.21,68100,0
2015-04-01,23.36,24.03,23.01,23.86,284900,0
2015-04-02,23.9,24.44,23.66,24.27,226000,0
2015-04-06,24.24,24.25,23.66,23.9,65600,0
2015-04-07,23.76,24.22,23.76,23.96,67435,0
2015-04-08,23.98,24.41,23.93,24.41,59200,0
2015-04-09,24.47,24.85,24.42,24.68,61724,0
2015-04-10,24.72,25,24.7,24.95,106600,0
2015-04-13,25.2,25.44,24.9,24.94,155100,0
2015-04-14,25.25,25.38,25.05,25.19,49100,0
2015-04-15,25.32,25.67,24.87,25.32,78265,0
2015-04-16,25.43,25.43,24.58,24.74,70559,0
2015-04-17,24.75,24.81,24,24.2,35000,0
2015-04-20,24,24.62,24,24.5,58655,0
2015-04-21,24.5,24.6,24.12,24.42,66838,0
2015-04-22,24.4,24.6,24.17,24.45,68198,0
2015-04-23,24.39,24.72,24.17,24.18,157300,0
2015-04-24,24.24,24.24,23.26,23.5,92200,0
2015-04-27,23.27,24.28,23.2,23.84,62200,0
2015-04-28,23.82,24.3,23.79,24.29,57600,0
2015-04-29,24.18,24.49,23.99,24.28,29600,0
2015-04-30,24.19,24.4,24.01,24.2,33700,0
2015-05-01,24.15,24.29,23.63,24.11,27400,0
2015-05-04,23.87,24.42,23.73,23.8,59200,0
2015-05-05,23.63,23.91,23.51,23.77,33100,0
2015-05-06,23.651,23.77,23.07,23.31,44667,0
2015-05-07,23.12,23.65,23.07,23.52,75847,0
2015-05-08,23.43,23.71,23.16,23.49,138000,0
2015-05-11,22.8,22.8,21.03,21.67,213200,0
2015-05-12,21.65,22.65,21.4,22.46,56171,0
2015-05-13,22.45,22.59,22.13,22.51,35200,0
2015-05-14,22.26,22.74,22.26,22.45,60300,0
2015-05-15,22.54,23.19,22.24,23.04,115903,0
2015-05-18,22.98,23.51,22.42,23.23,121107,0
2015-05-19,23,23.27,22.98,23.04,53700,0
2015-05-20,23.04,23.27,22.81,23.03,47500,0
2015-05-21,23.08,23.19,22.75,22.95,54200,0
2015-05-22,21.99,23,21.89,22.94,77800,0
2015-05-26,22.76,22.99,22.39,22.85,51311,0
2015-05-27,22.78,23,22.67,22.84,49800,0
2015-05-28,22.76,22.93,22.45,22.65,64828,0
2015-05-29,22.6,23.02,22.6,22.8,40400,0
2015-06-01,23.2,23.2,22.51,22.7,129400,0
2015-06-02,22.69,22.95,22.61,22.84,283044,0
2015-06-03,22.84,23.51,22.64,23.4,155100,0
2015-06-04,23.31,23.47,22.66,23,117100,0
2015-06-05,23,23.05,22.64,22.75,101500,0
2015-06-08,22.72,22.92,22.46,22.78,69800,0
2015-06-09,22.63,22.89,22.62,22.72,41610,0
2015-06-10,22.8,22.89,22.64,22.82,55549,0
2015-06-11,22.81,22.96,22.59,22.76,35937,0
2015-06-12,22.73,22.81,22.65,22.76,35900,0
2015-06-15,22.73,22.73,22.46,22.59,69700,0
2015-06-16,22.54,22.6,22.4,22.53,64000,0
2015-06-17,22.56,22.63,22.19,22.35,51600,0
2015-06-18,22.39,22.86,22.15,22.24,68400,0
2015-06-19,22.25,22.82,21.76,22.25,115300,0
2015-06-22,22.2,22.25,21.94,22.03,53200,0
2015-06-23,22.21,22.21,21.68,21.77,109923,0
2015-06-24,21.95,22.12,21.61,21.78,93800,0
2015-06-25,21.63,21.73,20.08,20.3,157400,0
2015-06-26,20.26,20.84,19.43,19.71,1403700,0
2015-06-29,19.92,19.92,18.63,18.63,143800,0
2015-06-30,18.75,18.79,18.11,18.72,273603,0
2015-07-01,18.81,19.03,18.31,18.75,120700,0
2015-07-02,18.75,18.75,18.26,18.5,142300,0
2015-07-06,18.26,18.81,18.25,18.39,114400,0
2015-07-07,18.41,19,18,19,119900,0
2015-07-08,19,19.03,18.54,18.69,107900,0
2015-07-09,18.86,19,18.67,18.74,54600,0
2015-07-10,18.85,19.08,18.47,18.93,234800,0
2015-07-13,19.03,19.15,18.81,18.92,240300,0
2015-07-14,18.83,19.28,18.74,19.1,216525,0
2015-07-15,19.44,19.44,18.77,18.88,114714,0
2015-07-16,18.9,19.21,18.65,18.78,72900,0
2015-07-17,18.78,19.22,18.38,18.63,63100,0
2015-07-20,18.67,18.67,18.25,18.33,78400,0
2015-07-21,18.24,18.49,18.22,18.3,134300,0
2015-07-22,18.17,18.33,17.85,18.12,72100,0
2015-07-23,17.82,18.05,17.69,17.95,102200,0
2015-07-24,17.89,17.93,17.6,17.78,61300,0
2015-07-27,17.66,17.66,17.35,17.57,53000,0
2015-07-28,17.15,17.87,17.09,17.62,47100,0
2015-07-29,17.59,18.14,17.59,18.06,77600,0
2015-07-30,17.85,18.24,17.84,17.96,76300,0
2015-07-31,17.91,18.15,17.79,18.01,84400,0
2015-08-03,17.84,18.32,17.74,18.08,61082,0
2015-08-04,18.19,18.3,17.94,18.01,60900,0
2015-08-05,18.19,18.38,17.9,18.1,44200,0
2015-08-06,18.23,18.67,17.97,18.53,61325,0
2015-08-07,18.73,21.08,18.7,20.72,144000,0
2015-08-10,20.82,21.17,20.82,21.09,111000,0
2015-08-11,21,21,20.53,20.68,100581,0
2015-08-12,20.74,21.08,20.42,20.99,173000,0
2015-08-13,20.94,20.94,20.42,20.58,86700,0
2015-08-14,20.45,21.28,20.41,21.21,160200,0
2015-08-17,21.18,21.5,21,21.21,493800,0
2015-08-18,21.06,21.19,20.58,20.96,435700,0
2015-08-19,20.96,21.1,20.57,20.99,101600,0
2015-08-20,20.84,21,20.53,20.54,106900,0
2015-08-21,19.05,19.58,18.94,19.4,143300,0
2015-08-24,18.31,19.19,18.15,18.23,173010,0
2015-08-25,18.82,18.82,17.7,17.89,113700,0
2015-08-26,18.22,18.36,17.85,18.32,81500,0
2015-08-27,18.53,19.09,18.16,18.55,89800,0
2015-08-28,18.54,19.61,18.54,19.61,64800,0
2015-08-31,19.13,19.35,18.83,19.34,113700,0
2015-09-01,18.63,19.21,18.05,18.38,380100,0
2015-09-02,18.7,19.18,18.23,18.72,75400,0
2015-09-03,18.73,19.22,18.62,18.96,90100,0
2015-09-04,18.66,18.78,18.28,18.56,42800,0
2015-09-08,18.87,19.71,18.87,19.6,112200,0
2015-09-09,19.74,19.77,19.35,19.55,61400,0
2015-09-10,19.55,20.03,19.08,19.69,77594,0
2015-09-11,19.47,19.64,18.99,19.6,69200,0
2015-09-14,19.51,20.06,19.18,19.54,89200,0
2015-09-15,19.6,19.87,19.42,19.84,60000,0
2015-09-16,19.9,20.05,19.27,19.55,49300,0
2015-09-17,19.5,19.87,19.21,19.86,71200,0
2015-09-18,19.64,20,19.18,19.68,220000,0
2015-09-21,19.97,20.13,19.46,19.84,71200,0
2015-09-22,19.59,20.06,19.59,19.94,84300,0
2015-09-23,20.09,20.46,19.92,20.1,97100,0
2015-09-24,20,20.79,19.95,20.72,141866,0
2015-09-25,20.98,21.1,20.38,20.39,59200,0
2015-09-28,20.47,20.47,19.76,20.05,73979,0
2015-09-29,20.18,20.71,20.11,20.41,70500,0
2015-09-30,20.45,20.94,20.01,20.83,106900,0
2015-10-01,20.86,21,20.25,20.89,50500,0
2015-10-02,20.73,21.21,20.37,21.1,59400,0
2015-10-05,21.29,21.48,20.59,21.28,85095,0
2015-10-06,21.39,21.39,20.94,21.35,163700,0
2015-10-07,21.49,21.58,20.97,21.36,91600,0
2015-10-08,21.2,21.7,20.99,21.6,109300,0
2015-10-09,21.78,21.78,21,21.48,87300,0
2015-10-12,21.48,21.48,21,21.44,35420,0
2015-10-13,21.25,21.49,21.18,21.31,35000,0
2015-10-14,21.46,21.46,20.76,21.17,25800,0
2015-10-15,21.17,21.81,20.83,21.76,69500,0
2015-10-16,21.88,21.9,21.4,21.73,47600,0
2015-10-19,21.62,21.84,21.11,21.5,82700,0
2015-10-20,21.42,21.68,21.25,21.56,75788,0
2015-10-21,21.51,21.57,21.12,21.32,71200,0
2015-10-22,21.31,21.73,21.06,21.57,185400,0
2015-10-23,21.77,21.77,21.26,21.5,134400,0
2015-10-26,21.62,21.62,21.25,21.53,91500,0
2015-10-27,21.33,21.45,21.16,21.31,159200,0
2015-10-28,21.38,21.85,21.3,21.76,154900,0
2015-10-29,21.79,23.26,21.79,23.16,175200,0
2015-10-30,23.19,23.46,22.7,22.8,298500,0
2015-11-02,22.75,22.87,21.79,22.58,97935,0
2015-11-03,22.48,22.6,22.24,22.29,115300,0
2015-11-04,22.39,22.85,22.31,22.55,182202,0
2015-11-05,22.56,23.39,22.56,22.96,144300,0
2015-11-06,22.82,23.89,22.77,23.81,249000,0
2015-11-09,23.87,24.86,23.79,24.73,175136,0
2015-11-10,24.62,24.83,24.39,24.54,153900,0
2015-11-11,24.59,24.75,24.35,24.47,89200,0
2015-11-12,24,24.6,24,24.27,57600,0
2015-11-13,24.04,24.31,23.95,24.15,92100,0
2015-11-16,24.21,24.92,23.98,24.85,104600,0
2015-11-17,25,25.74,24.69,25.73,153100,0
2015-11-18,25.72,26.74,25.72,26.69,187700,0
2015-11-19,26.58,27.3,26.42,27.08,167600,0
2015-11-20,27.27,28.31,27.1,27.92,165800,0
2015-11-23,24.5,24.56,23.16,24.07,880000,0
2015-11-24,23.89,24.24,23.27,24.13,178700,0
2015-11-25,24.24,24.55,24.06,24.43,156800,0
2015-11-27,24.73,25.18,24.69,24.95,140200,0
2015-11-30,25.14,25.69,24.62,25.05,539500,0
2015-12-01,24.97,25.03,24.3,24.5,340162,0
2015-12-02,24.5,24.52,23.71,23.72,196058,0
2015-12-03,23.72,23.88,22.85,23.34,176553,0
2015-12-04,23.45,24.02,22.94,23.62,189000,0
2015-12-07,23.62,23.75,21,21.57,371500,0
2015-12-08,21.34,22.71,21.08,22.62,212305,0
2015-12-09,22.39,23.53,22.27,23.38,251000,0
2015-12-10,23.5,24.13,23.28,23.88,255000,0
2015-12-11,23.25,23.76,22.88,23.09,234900,0
2015-12-14,23.09,23.5,22.78,23.21,142018,0
2015-12-15,23.31,24.22,22.98,24.05,245700,0
2015-12-16,24.26,24.26,23.31,23.88,159700,0
2015-12-17,23.95,23.95,22.25,22.48,137100,0
2015-12-18,22.34,23.71,22.03,23.71,391800,0
2015-12-21,23.64,23.67,22.48,23.35,165500,0
2015-12-22,23.26,23.26,22.71,23.06,102729,0
2015-12-23,23.05,23.98,22.94,23.98,127000,0
2015-12-24,24,24,23.35,23.75,58129,0
2015-12-28,23.41,23.47,23.02,23.26,79351,0
2015-12-29,23.31,23.69,23.01,23.68,78348,0
2015-12-30,23.64,24.34,23.26,23.74,208256,0
2015-12-31,23.61,23.75,23.19,23.54,137051,0
2016-01-04,23.07,23.72,22.19,23.1,156737,0
2016-01-05,23.2,24.09,22.99,24,159925,0
2016-01-06,24.06,24.09,23.47,23.79,149480,0
2016-01-07,23.29,24.0999,22.67,23.61,143500,0
2016-01-08,23.74,24.02,23.46,23.72,99341,0
2016-01-11,23.92,23.95,22.8208,23.33,109123,0
2016-01-12,23.46,23.515,22.73,23.48,181017,0
2016-01-13,23.63,23.63,21.58,21.8,139863,0
2016-01-14,22.02,22.73,21.73,22.52,127446,0
2016-01-15,21.84,22.26,21.24,21.83,141498,0
2016-01-19,21.85,22.23,21.42,22.12,104000,0
2016-01-20,21.54,22.615,21.17,22.09,135729,0
2016-01-21,22.02,23.1535,21.87,22.92,91504,0
2016-01-22,23.15,24.09,23.04,23.94,161791,0
2016-01-25,23.5,23.99,22.49,22.82,113164,0
2016-01-26,22.71,23.17,22.1,23.12,58206,0
2016-01-27,22.9,23.665,22.2,22.77,144691,0
2016-01-28,23.9,23.99,22.85,23.81,172577,0
2016-01-29,23.84,24.11,23,23.92,290318,0
2016-02-01,23.8,23.8,22.995,23.69,109740,0
2016-02-02,23.3,23.51,22.64,22.86,113443,0
2016-02-03,23.23,23.23,22.34,22.94,78089,0
2016-02-04,22.73,23.26,22.51,23.17,110575,0
2016-02-05,23.09,23.17,21.82,21.84,130506,0
2016-02-08,21.54,21.95,20.56,21.81,173317,0
2016-02-09,21.57,22.92,21.14,22.79,106013,0
2016-02-10,23,24.08,22.85,22.9,432798,0
2016-02-11,22.56,23.24,22.28,22.87,107446,0
2016-02-12,23.02,23.46,22.88,23.25,106009,0
2016-02-16,23.76,23.8,22.33,22.99,78848,0
2016-02-17,22.99,23.2,22.4,22.69,107856,0
2016-02-18,22.67,23.17,22.53,22.79,59777,0
2016-02-19,22.85,23.15,22.7,22.93,84125,0
2016-02-22,23.05,23.66,23,23.4,89507,0
2016-02-23,23.41,23.538,22.9,22.95,99358,0
2016-02-24,22.6,23.31,22.6,23.24,119968,0
2016-02-25,22.35,23.235,22.35,22.98,105993,0
2016-02-26,23.21,23.76,22.99,23.62,125910,0
2016-02-29,21.83,22.64,19.25,19.7,499591,0
2016-03-01,20,21.26,19.58,19.8,487066,0
2016-03-02,19.75,19.8,18.72,19.05,233254,0
2016-03-03,18.91,19.25,18.68,19.01,160954,0
2016-03-04,19.14,19.42,17.65,17.84,346475,0
2016-03-07,17.69,18.36,17.48,18.36,173393,0
2016-03-08,18.51,18.55,17.91,18.27,133821,0
2016-03-09,18.41,19,18.27,18.62,129510,0
2016-03-10,18.52,19.05,18.33,18.62,143661,0
2016-03-11,18.94,19.09,18.74,19.07,95579,0
2016-03-14,19.05,19.24,18.54,18.64,88671,0
2016-03-15,18.75,19.07,18.495,18.86,92213,0
2016-03-16,18.96,19.5,18.89,19.03,106973,0
2016-03-17,19.14,19.64,19.02,19.41,120186,0
2016-03-18,19.75,19.81,18.88,19.18,563530,0
2016-03-21,18.97,19.5,18.96,19.35,102072,0
2016-03-22,19.2,19.35,19.03,19.11,57595,0
2016-03-23,19.08,19.08,18.4,18.65,112519,0
2016-03-24,18.6,18.92,18.45,18.83,67861,0
2016-03-28,18.74,19.46,18.69,18.85,76559,0
2016-03-29,18.72,19.01,18.39,18.9,104664,0
2016-03-30,18.99,18.99,18.54,18.66,143802,0
2016-03-31,18.69,19.07,18.39,18.76,92178,0
2016-04-01,18.52,18.92,18.39,18.74,124991,0
2016-04-04,18.83,19.135,18.64,18.7,106566,0
2016-04-05,18.61,19.01,18.335,18.8,98831,0
2016-04-06,18.9,19.62,18.81,18.99,124566,0
2016-04-07,18.7,19.12,18.595,18.89,176001,0
2016-04-08,19.21,19.6,18.92,19.48,48219,0
2016-04-11,19.16,19.82,18.67,19.28,59906,0
2016-04-12,19.27,19.9,18.88,19.38,49470,0
2016-04-13,19.28,19.49,19.1,19.41,57666,0
2016-04-14,19.55,19.55,19.195,19.32,83748,0
2016-04-15,19.21,19.78,18.94,19.55,64484,0
2016-04-18,19.31,20,18.93,19.57,102962,0
2016-04-19,19.67,19.88,19.17,19.69,107928,0
2016-04-20,19.61,19.98,19.25,19.79,247647,0
2016-04-21,19.75,19.99,19.38,19.44,73985,0
2016-04-22,19.55,19.76,19.165,19.68,62941,0
2016-04-25,19.6,19.67,19.43,19.59,73561,0
2016-04-26,19.73,19.93,19.33,19.83,130120,0
2016-04-27,19.85,19.99,19.39,19.63,102779,0
2016-04-28,19.62,19.74,19.25,19.29,46154,0
2016-04-29,19.31,19.31,18.81,19.11,99303,0
2016-05-02,19.03,19.42,18.7015,19.23,96387,0
2016-05-03,19.11,19.19,18.65,18.97,100412,0
2016-05-04,18.92,19.26,18.76,18.8,91208,0
2016-05-05,18.35,18.54,16.91,17.01,248976,0
2016-05-06,16.88,17.39,16.88,17.23,53204,0
2016-05-09,17.32,17.8,17.1,17.52,73339,0
2016-05-10,17.54,17.85,17.39,17.71,115288,0
2016-05-11,17.61,17.61,16.85,16.86,107305,0
2016-05-12,17.01,17.1,16.38,16.45,149526,0
2016-05-13,16.36,16.69,15.95,16.1,249936,0
2016-05-16,16.32,16.32,15.82,16.14,105899,0
2016-05-17,16.16,16.225,15.61,15.75,157915,0
2016-05-18,15.79,15.92,15.08,15.23,135049,0
2016-05-19,15.25,15.25,14.73,15.02,116630,0
2016-05-20,15.49,16.2,15.49,16.15,220770,0
2016-05-23,16.01,16.26,15.47,15.5,158528,0
2016-05-24,15.5,15.87,15.19,15.82,128754,0
2016-05-25,15.79,16.1,15.23,15.55,110812,0
2016-05-26,15.48,15.69,15.12,15.13,129650,0
2016-05-27,15.22,15.62,15,15.61,81226,0
2016-05-31,15.76,15.87,15.13,15.3,203277,0
2016-06-01,15.06,15.64,14.91,15.48,198193,0
2016-06-02,15.45,15.8,15.14,15.34,132754,0
2016-06-03,15.35,15.58,15.21,15.37,125881,0
2016-06-06,15.51,15.69,15.15,15.65,120222,0
2016-06-07,15.54,15.78,15.48,15.54,267619,0
2016-06-08,15.49,15.595,15.2,15.42,253913,0
2016-06-09,15.38,15.71,15.07,15.38,197808,0
2016-06-10,15.21,15.93,14.63,14.87,287462,0
2016-06-13,14.95,14.95,14.05,14.13,211127,0
2016-06-14,14.03,16.15,13.9,15.8,497745,0
2016-06-15,15.86,16.0884,15.56,15.63,415002,0
2016-06-16,14.7,15.7,14.7,15.55,364448,0
2016-06-17,15.6,15.94,15.4,15.58,205784,0
2016-06-20,15.47,16,15.47,15.7,196959,0
2016-06-21,15.78,16.25,15.75,16.21,69262,0
2016-06-22,16.25,16.33,15.86,16.28,255288,0
2016-06-23,16.23,16.54,16.04,16.2,362137,0
2016-06-24,15.91,16.1,15.62,15.78,1405720,0
2016-06-27,15.83,15.83,14.93,15.03,389549,0
2016-06-28,15.17,15.3799,14.88,15.03,203967,0
2016-06-29,15.16,15.37,14.74,14.83,199076,0
2016-06-30,14.94,15.34,14.64,15.34,194319,0
2016-07-01,15.34,15.42,14.71,15.1,91976,0
2016-07-05,15.02,15.43,14.59,14.84,187486,0
2016-07-06,14.91,15.01,14.41,14.71,125830,0
2016-07-07,14.91,15.08,14.28,14.48,129231,0
2016-07-08,14.61,15.03,14.4501,15,146235,0
2016-07-11,15.13,15.46,14.9,15.43,240132,0
2016-07-12,15.49,16,15.42,15.95,382965,0
2016-07-13,15.9,16,15.09,15.31,150707,0
2016-07-14,15.46,15.51,14.85,14.87,215228,0
2016-07-15,15,15.02,14.704,14.81,178940,0
2016-07-18,14.9,14.9,14.455,14.83,145712,0
2016-07-19,14.86,14.91,14.69,14.81,74578,0
2016-07-20,14.88,15.33,14.66,15.3,190878,0
2016-07-21,15.22,15.42,14.89,14.98,68449,0
2016-07-22,14.94,15.02,14.75,14.88,157302,0
2016-07-25,14.91,14.91,14.59,14.79,141153,0
2016-07-26,14.75,14.96,14.606,14.86,76705,0
2016-07-27,14.78,15.02,14.78,14.95,138292,0
2016-07-28,14.8462,15.18,14.73,14.85,71867,0
2016-07-29,14.72,15.155,14.4,15,91781,0
2016-08-01,14.86,15.02,14.42,14.85,200296,0
2016-08-02,14.81,15.02,14.2,14.87,132660,0
2016-08-03,15.7,15.9,15.18,15.51,593256,0
2016-08-04,15.59,15.889,15.29,15.42,107588,0
2016-08-05,15.43,15.67,15.1501,15.67,199269,0
2016-08-08,15.61,15.75,15.06,15.48,102158,0
2016-08-09,14.91,15.25,13.98,13.99,462286,0
2016-08-10,13.9,13.99,13.6954,13.82,247998,0
2016-08-11,13.75,13.78,13.2,13.29,362091,0
2016-08-12,13.24,13.35,13.18,13.31,144899,0
2016-08-15,13.44,14.15,13.31,13.83,152348,0
2016-08-16,13.79,13.79,13.43,13.52,123836,0
2016-08-17,13.57,13.6,13.41,13.55,73541,0
2016-08-18,13.62,13.78,13.41,13.67,118486,0
2016-08-19,13.64,13.82,13.47,13.74,115800,0
2016-08-22,13.77,13.88,13.39,13.64,198470,0
2016-08-23,13.66,13.82,13.42,13.6,117692,0
2016-08-24,13.4,13.55,13.08,13.14,175897,0
2016-08-25,13.13,13.14,12.75,12.93,156458,0
2016-08-26,12.79,12.88,12.64,12.72,182394,0
2016-08-29,12.64,12.72,12.28,12.34,234020,0
2016-08-30,12.26,12.47,12.26,12.29,273593,0
2016-08-31,12.31,12.44,12.23,12.24,224754,0
2016-09-01,12.31,12.45,12.18,12.44,135527,0
2016-09-02,12.37,12.78,12.37,12.65,145527,0
2016-09-06,12.67,12.73,12.37,12.47,529659,0
2016-09-07,12.51,12.86,12.465,12.83,612581,0
2016-09-08,12.95,13.65,12.79,13.52,561793,0
2016-09-09,13.58,13.58,13.16,13.37,495418,0
2016-09-12,13.21,13.31,12.98,12.99,357473,0
2016-09-13,12.95,12.955,12.56,12.8,341426,0
2016-09-14,12.67,13.0199,12.66,12.88,231363,0
2016-09-15,12.81,13.51,12.72,13.5,292250,0
2016-09-16,13.31,13.77,13.17,13.5,467098,0
2016-09-19,13.73,14.18,13.57,14,204035,0
2016-09-20,13.96,14.07,13.47,13.55,380591,0
2016-09-21,13.53,13.795,13.37,13.52,206238,0
2016-09-22,13.6,13.76,13.36,13.38,228134,0
2016-09-23,13.27,13.47,13.01,13.26,334149,0
2016-09-26,13.3,13.39,12.92,13.01,317040,0
2016-09-27,13.16,13.16,12.73,13,252502,0
2016-09-28,13.15,13.39,12.87,13.34,365058,0
2016-09-29,13.37,13.44,12.9,13,216227,0
2016-09-30,13.01,13.315,12.9,13.08,243500,0
2016-10-03,13.11,13.3,13.07,13.24,77544,0
2016-10-04,13.14,13.93,13.04,13.8,620478,0
2016-10-05,13.75,14.37,13.75,14.27,1048500,0
2016-10-06,14.86,14.86,14.15,14.32,349874,0
2016-10-07,14.29,14.37,13.88,13.89,312357,0
2016-10-10,14.01,14.335,13.99,14.12,101362,0
2016-10-11,14.15,14.21,13.91,14.01,195800,0
2016-10-12,13.9,14,13.71,13.83,213544,0
2016-10-13,13.75,13.93,13.63,13.76,291463,0
2016-10-14,13.77,13.94,13.42,13.51,350697,0
2016-10-17,13.48,13.8,13.3,13.59,128411,0
2016-10-18,13.53,13.73,13.53,13.68,260525,0
2016-10-19,13.69,14.31,13.64,14.01,400227,0
2016-10-20,14.25,14.2699,13.85,14.09,267812,0
2016-10-21,13.91,14.04,13.85,14.03,158372,0
2016-10-24,14.09,14.09,13.81,13.95,168363,0
2016-10-25,13.99,14.125,13.71,13.76,592794,0
2016-10-26,13.78,13.92,13.36,13.6,227991,0
2016-10-27,13.61,13.81,13.49,13.5,115951,0
2016-10-28,13.47,13.48,13.13,13.19,185342,0
2016-10-31,13.22,13.3,12.71,12.74,247527,0
2016-11-01,12.81,13.04,12.62,13.02,297289,0
2016-11-02,12.96,12.96,12.47,12.8,789491,0
2016-11-03,12.74,14.04,12.652,13.84,444079,0
2016-11-04,13.86,14.24,13.33,13.99,348657,0
2016-11-07,14.17,14.255,13.82,14.03,318898,0
2016-11-08,13.91,14.2113,13.91,14.14,104928,0
2016-11-09,14.15,14.78,14.15,14.66,323672,0
2016-11-10,14.79,14.85,14.49,14.5,261580,0
2016-11-11,14.59,14.67,14.4,14.48,299724,0
2016-11-14,14.67,14.78,14.61,14.7,276191,0
2016-11-15,14.69,14.85,14.6,14.65,234518,0
2016-11-16,14.84,14.95,14.58,14.72,364397,0
2016-11-17,14.91,14.95,14.12,14.31,285664,0
2016-11-18,14.4,14.64,14.247,14.54,446065,0
2016-11-21,14.75,14.905,14.65,14.8,233762,0
2016-11-22,14.78,14.89,14.44,14.7,199409,0
2016-11-23,14.71,14.78,14.54,14.7,138601,0
2016-11-25,14.71,14.79,14.34,14.46,60040,0
2016-11-28,14.44,14.72,14.335,14.38,130096,0
2016-11-29,14.38,14.455,14.11,14.26,127440,0
2016-11-30,14.85,14.99,14.39,14.8,810059,0
2016-12-01,14.95,14.99,14.7425,14.82,500158,0
2016-12-02,14.78,15.22,14.78,14.99,563683,0
2016-12-05,15.08,15.27,15.01,15.15,293186,0
2016-12-06,15.12,15.12,14.82,14.98,120380,0
2016-12-07,15,15.37,14.85,15.24,815389,0
2016-12-08,15.4,15.46,15.02,15.12,226355,0
2016-12-09,15.12,15.345,14.921,15.2,298460,0
2016-12-12,15.42,15.425,14.97,15.1,231249,0
2016-12-13,15.15,15.25,14.86,14.91,233757,0
2016-12-14,14.91,14.91,14.28,14.37,308103,0
2016-12-15,14.32,15,14.02,14.21,1214094,0
2016-12-16,13.97,14.5,13.97,14.42,553365,0
2016-12-19,14.32,14.361,14.06,14.14,268910,0
2016-12-20,14.12,14.24,14.08,14.2,217740,0
2016-12-21,14.18,14.45,14.1125,14.42,195485,0
2016-12-22,14.44,15,14.4,15,275945,0
2016-12-23,14.96,15.15,14.81,14.86,201030,0
2016-12-27,14.9,15.01,14.58,14.59,102838,0
2016-12-28,14.63,14.68,14.47,14.62,154001,0
2016-12-29,14.6,14.78,14.47,14.63,136983,0
2016-12-30,14.58,14.6,14.41,14.54,211628,0
2017-01-03,14.75,15.01,14.42,15,309065,0
2017-01-04,14.93,15.0693,14.8,14.9,176004,0
2017-01-05,15,15.05,14.67,14.69,223497,0
2017-01-06,14.81,14.81,14.2143,14.24,223302,0
2017-01-09,14.19,14.19,13.82,13.97,186460,0
2017-01-10,13.92,13.92,13.18,13.2,229869,0
2017-01-11,13.35,13.53,12.96,13.49,212306,0
2017-01-12,13.51,13.56,13.3,13.47,172478,0
2017-01-13,13.47,13.56,13.17,13.25,120925,0
2017-01-17,13.25,13.59,13.25,13.46,187265,0
2017-01-18,13.47,13.84,13.34,13.81,171202,0
2017-01-19,13.9,14.08,13.87,14.02,204516,0
2017-01-20,14,14,13.8,13.87,246105,0
2017-01-23,13.83,14.02,13.8,14.01,245108,0
2017-01-24,13.98,14.57,13.98,14.55,1016109,0
2017-01-25,14.5,14.64,14.26,14.5,182992,0
2017-01-26,14.51,14.65,14.46,14.51,136709,0
2017-01-27,14.45,14.58,14.41,14.48,162476,0
2017-01-30,14.46,14.46,14.09,14.27,253621,0
2017-01-31,14.31,14.54,14.14,14.53,216386,0
2017-02-01,14.52,14.54,14.14,14.35,396204,0
2017-02-02,14.27,14.47,14.06,14.46,246944,0
2017-02-03,14.52,14.75,14.4,14.71,181629,0
2017-02-06,14.65,14.65,14.455,14.5,123580,0
2017-02-07,14.52,14.79,14.45,14.6,234436,0
2017-02-08,14.6,14.84,14.5,14.72,252542,0
2017-02-09,14.81,14.87,14.54,14.73,164955,0
2017-02-10,14.8,14.975,14.61,14.72,78749,0
2017-02-13,14.77,14.77,14.505,14.55,163404,0
2017-02-14,14.55,14.85,14.5,14.76,131781,0
2017-02-15,14.69,15.05,14.62,15.04,205144,0
2017-02-16,15,15.115,14.67,14.84,141736,0
2017-02-17,14.9,14.9,14.53,14.79,300337,0
2017-02-21,14.96,14.98,14.74,14.88,137061,0
2017-02-22,14.81,14.86,14.63,14.78,121447,0
2017-02-23,14.89,14.99,14.72,14.88,121677,0
2017-02-24,14.75,14.95,14.51,14.53,377781,0
2017-02-27,14.51,14.72,14.35,14.65,295073,0
2017-02-28,14.54,14.72,14.053,14.6,414442,0
2017-03-01,15.12,16.325,15.12,15.51,919355,0
2017-03-02,15.46,15.6199,15.19,15.44,298591,0
2017-03-03,15.5,15.78,15.34,15.41,155566,0
2017-03-06,15.26,15.5,15.21,15.35,219719,0
2017-03-07,15.35,15.51,15.22,15.31,205753,0
2017-03-08,15.31,15.55,15.17,15.3,296751,0
2017-03-09,15.33,15.555,15.24,15.46,296419,0
2017-03-10,15.44,15.52,15.28,15.36,239035,0
2017-03-13,15.35,15.645,15.35,15.6,132289,0
2017-03-14,15.52,15.99,15.45,15.94,215507,0
2017-03-15,15.99,16.12,15.8,16.07,361414,0
2017-03-16,16.13,16.21,15.97,16.09,234421,0
2017-03-17,16.09,16.38,15.73,16.23,605756,0
2017-03-20,16.23,16.23,15.8221,16.07,157261,0
2017-03-21,16.18,16.31,15.59,15.59,160693,0
2017-03-22,15.54,15.985,15.49,15.89,144210,0
2017-03-23,15.95,16.06,15.75,16.02,140693,0
2017-03-24,16.03,16.1,15.86,16.07,87880,0
2017-03-27,15.95,16.33,15.95,16.22,150539,0
2017-03-28,16.19,16.24,16.01,16.17,153423,0
2017-03-29,16.11,16.33,16.1,16.32,212105,0
2017-03-30,16.32,16.47,16.2,16.26,229670,0
2017-03-31,16.23,16.49,16.23,16.49,199987,0
2017-04-03,16.54,16.6567,16.3094,16.51,122189,0
2017-04-04,16.49,16.565,16.24,16.4,115836,0
2017-04-05,16.42,16.75,16.315,16.33,439134,0
2017-04-06,16.44,16.52,16.33,16.5,126130,0
2017-04-07,16.49,16.82,16.35,16.75,215820,0
2017-04-10,16.82,17.1,16.75,16.99,175781,0
2017-04-11,17.01,17.08,16.83,17.02,194662,0
2017-04-12,16.94,16.95,16.68,16.78,152291,0
2017-04-13,16.87,16.87,16.3,16.38,167680,0
2017-04-17,16.35,16.4,16.21,16.3,90762,0
2017-04-18,16.25,16.34,16.16,16.28,94967,0
2017-04-19,16.33,16.4,16.26,16.32,115726,0
2017-04-20,16.43,16.46,16.28,16.33,117655,0
2017-04-21,16.4,16.4447,16.32,16.35,144971,0
2017-04-24,16.53,16.71,16.41,16.52,110230,0
2017-04-25,16.64,16.775,16.48,16.5,120458,0
2017-04-26,16.43,16.785,16.375,16.54,111684,0
2017-04-27,16.53,16.56,16.39,16.41,79928,0
2017-04-28,16.49,16.59,16.32,16.37,119347,0
2017-05-01,16.43,16.56,16.31,16.54,68446,0
2017-05-02,16.53,16.7,16.13,16.19,114683,0
2017-05-03,16.12,16.48,16.01,16.28,145778,0
2017-05-04,16.25,16.32,16.15,16.23,96069,0
2017-05-05,16.16,16.56,16.16,16.52,83742,0
2017-05-08,16.58,16.85,16.41,16.84,97415,0
2017-05-09,16.84,16.84,16.59,16.76,106071,0
2017-05-10,17,17.25,16.76,16.84,201658,0
2017-05-11,16.78,16.82,16.5,16.68,94687,0
2017-05-12,16.66,16.88,16.58,16.65,122963,0
2017-05-15,16.65,16.815,16.63,16.66,116867,0
2017-05-16,16.75,16.75,16.365,16.49,135760,0
2017-05-17,16.31,16.7,16.31,16.62,113527,0
2017-05-18,16.55,16.82,16.41,16.67,120217,0
2017-05-19,16.74,17,16.52,16.93,118914,0
2017-05-22,16.93,17.07,16.9,16.95,102681,0
2017-05-23,16.95,17.02,16.78,16.88,109822,0
2017-05-24,16.86,16.9372,16.475,16.57,122070,0
2017-05-25,16.56,16.9075,16.54,16.71,113615,0
2017-05-26,16.8,16.9,16.5829,16.81,131210,0
2017-05-30,16.73,17,16.63,16.82,147868,0
2017-05-31,16.94,17.24,16.87,17.21,285052,0
2017-06-01,17.37,17.37,17.09,17.3,154922,0
2017-06-02,17.35,17.35,16.92,16.95,310759,0
2017-06-05,16.86,16.98,16.61,16.73,359112,0
2017-06-06,16.75,17.01,16.52,16.96,166926,0
2017-06-07,16.91,17.02,16.48,16.53,90249,0
2017-06-08,16.44,16.92,16.44,16.78,108186,0
2017-06-09,16.8,17.09,16.79,16.95,184346,0
2017-06-12,16.97,17.17,16.93,17.09,205818,0
2017-06-13,17.12,17.25,16.93,17.04,112490,0
2017-06-14,16.98,17.31,16.77,17.24,267548,0
2017-06-15,17.15,17.19,16.92,17.09,142529,0
2017-06-16,16.7,17.42,16.7,17.35,571050,0
2017-06-19,17.45,17.77,17.08,17.77,196137,0
2017-06-20,17.62,17.86,17.46,17.65,132470,0
2017-06-21,17.6,17.6,17.09,17.13,126406,0
2017-06-22,17.13,17.55,17.12,17.31,95807,0
2017-06-23,17.21,17.5,17.17,17.49,199423,0
2017-06-26,17.53,17.645,17.25,17.5,92616,0
2017-06-27,17.5,17.79,17.35,17.4,132385,0
2017-06-28,17.49,17.64,17.39,17.58,106061,0
2017-06-29,17.6,17.73,17.31,17.73,135341,0
2017-06-30,17.75,18.08,17.66,18.04,129050,0
2017-07-03,18,18.49,18,18.38,112286,0
2017-07-05,18.34,18.4,18.06,18.17,127543,0
2017-07-06,18.22,18.22,17.86,17.91,95859,0
2017-07-07,17.86,18.05,17.7675,18.03,57717,0
2017-07-10,17.93,18.16,17.83,17.92,82851,0
2017-07-11,17.91,18.29,17.725,18.2,124398,0
2017-07-12,17.76,18.26,17.61,17.75,175238,0
2017-07-13,17.59,17.81,17.58,17.71,154275,0
2017-07-14,17.86,17.93,17.67,17.88,83867,0
2017-07-17,17.88,18.07,17.86,17.98,87701,0
2017-07-18,18.1,18.315,18.02,18.19,195917,0
2017-07-19,18.25,18.39,17.61,18.29,160194,0
2017-07-20,18.23,18.29,18,18.07,135278,0
2017-07-21,18.45,18.45,17.99,18.14,180632,0
2017-07-24,19.41,19.41,18.01,18.05,140300,0
2017-07-25,18.24,18.29,18.05,18.14,179692,0
2017-07-26,18.19,18.37,18.12,18.15,145055,0
2017-07-27,18.24,18.265,18.12,18.18,93380,0
2017-07-28,18.22,18.433,17.98,18.1,425555,0
2017-07-31,18.15,18.18,17.89,17.91,98055,0
2017-08-01,17.96,18.17,17.93,18,106706,0
2017-08-02,18.01,18.08,17.6,17.66,86513,0
2017-08-03,17.59,17.825,17.101,17.28,110802,0
2017-08-04,17.625,17.625,17.15,17.27,108506,0
2017-08-07,17.01,17.245,16.95,17.11,116436,0
2017-08-08,16.85,17.23,15.9,16.43,464540,0
2017-08-09,16.5,16.68,16.34,16.43,132693,0
2017-08-10,16.675,16.685,16.31,16.56,171750,0
2017-08-11,16.92,17.11,16.71,16.85,160559,0
2017-08-14,17,17.09,16.92,17,103064,0
2017-08-15,16.8,17.04,16.77,16.98,213879,0
2017-08-16,16.95,17.15,16.89,17,158652,0
2017-08-17,16.88,17.15,16.8,16.8,120079,0
2017-08-18,16.55,16.99,16.55,16.89,133749,0
2017-08-21,16.76,16.97,16.73,16.83,392989,0
2017-08-22,16.9,17.02,16.82,17.02,76705,0
2017-08-23,16.91,17.24,16.91,17.16,82055,0
2017-08-24,17.2,17.27,16.8,17.24,89755,0
2017-08-25,17.32,17.6,17.15,17.51,93063,0
2017-08-28,17.78,17.9199,17.64,17.74,146058,0
2017-08-29,17.75,17.85,17.72,17.76,153495,0
2017-08-30,17.7,17.8425,17.63,17.75,93399,0
2017-08-31,17.75,17.88,17.6475,17.81,132448,0
2017-09-01,17.8,17.9,17.67,17.81,89219,0
2017-09-05,17.76,17.89,17.23,17.27,200236,0
2017-09-06,17.41,17.53,17.37,17.43,316436,0
2017-09-07,17.49,17.96,17.37,17.85,585064,0
2017-09-08,17.83,18,17.77,17.93,289730,0
2017-09-11,18.15,18.66,18.05,18.5,491567,0
2017-09-12,18.5,18.6,18.42,18.53,594882,0
2017-09-13,18.5,18.55,18.39,18.47,771099,0
2017-09-14,18.5,19.55,18.5,19.43,716393,0
2017-09-15,19.37,19.98,19.04,19.98,809222,0
2017-09-18,19.88,20,19.67,19.77,457812,0
2017-09-19,19.77,19.87,19.65,19.86,359133,0
2017-09-20,19.74,19.98,19.74,19.9,314174,0
2017-09-21,19.86,20.4,19.7394,20.17,241791,0
2017-09-22,20.11,20.52,20.11,20.47,299024,0
2017-09-25,20.5,20.56,20.37,20.44,356455,0
2017-09-26,20.44,20.81,20.3,20.57,286529,0
2017-09-27,20.68,20.68,20.25,20.56,234242,0
2017-09-28,20.68,20.68,20.31,20.51,205662,0
2017-09-29,21.9,21.94,20.71,20.8,1937027,0
2017-10-02,20.88,20.93,20.61,20.82,805994,0
2017-10-03,20.87,21.095,20.74,20.99,627614,0
2017-10-04,21.05,21.26,20.81,20.81,850644,0
2017-10-05,20.79,20.92,20.545,20.75,4729863,0
2017-10-06,20.7,20.81,20.42,20.7,507520,0
2017-10-09,20.68,20.94,20.64,20.69,617791,0
2017-10-10,20.7,20.97,20.69,20.85,571343,0
2017-10-11,20.83,20.87,20.53,20.67,580758,0
2017-10-12,20.45,20.65,20.39,20.54,419997,0
2017-10-13,20.6,20.6,20.44,20.49,222953,0
2017-10-16,20.37,20.55,20.25,20.41,414537,0
2017-10-17,20.29,20.64,20.28,20.55,395492,0
2017-10-18,20.63,20.63,20.445,20.5,319672,0
2017-10-19,20.41,20.54,20.26,20.45,254305,0
2017-10-20,20.51,20.61,20.38,20.61,276018,0
2017-10-23,20.51,20.73,20.3748,20.67,273390,0
2017-10-24,20.19,20.78,20.19,20.63,211084,0
2017-10-25,20.71,20.72,20.4,20.53,236076,0
2017-10-26,20.54,20.55,20.35,20.5,174633,0
2017-10-27,20.54,20.845,20.3901,20.75,245745,0
2017-10-30,20.75,20.84,20.61,20.8,203120,0
2017-10-31,20.88,21.06,20.8521,20.99,344431,0
2017-11-01,21.08,21.27,20.96,21.21,313851,0
2017-11-02,21.26,21.49,21.13,21.16,284708,0
2017-11-03,21.19,21.21,20.98,21,222659,0
2017-11-06,21,21.18,20.8901,21,543329,0
2017-11-07,20.91,21.22,19.52,19.91,827776,0
2017-11-08,20.5,20.5,19.42,19.72,496795,0
2017-11-09,19.67,19.67,18.98,19.28,534376,0
2017-11-10,19.34,19.41,18.81,19.07,378613,0
