Date,Open,High,Low,Close,Volume,OpenInt
2014-07-08,23.513,23.513,23.438,23.438,26129,0
2014-07-09,23.476,23.513,23.401,23.429,36106,0
2014-07-10,23.429,23.429,23.193,23.334,46722,0
2014-07-11,23.381,23.41,23.287,23.372,33710,0
2014-07-14,23.401,23.401,23.325,23.325,36933,0
2014-07-15,23.287,23.401,23.277,23.277,40824,0
2014-07-16,23.401,23.401,23.315,23.363,26272,0
2014-07-17,23.363,23.401,23.202,23.202,83553,0
2014-07-18,23.363,23.363,23.239,23.353,17810,0
2014-07-21,23.381,23.401,23.334,23.334,20793,0
2014-07-22,23.334,23.353,23.277,23.334,47135,0
2014-07-23,23.334,23.334,23.297,23.334,28143,0
2014-07-24,23.334,23.372,23.287,23.325,13390,0
2014-07-25,23.353,23.353,23.183,23.183,18675,0
2014-07-28,23.202,23.315,23.164,23.239,31686,0
2014-07-29,23.23,23.268,23.155,23.155,35707,0
2014-07-30,23.193,23.259,23.041,23.051,36482,0
2014-07-31,23.051,23.098,22.55,22.899,105896,0
2014-08-01,22.881,22.881,22.673,22.683,18496,0
2014-08-04,22.683,22.72,22.409,22.531,14770,0
2014-08-05,22.645,22.739,22.607,22.663,17596,0
2014-08-06,22.645,22.645,22.409,22.531,33118,0
2014-08-07,22.625,22.673,22.333,22.38,26026,0
2014-08-08,22.607,22.607,22.55,22.588,6203,0
2014-08-11,22.588,22.654,22.541,22.607,26247,0
2014-08-12,22.588,22.654,22.579,22.645,23310,0
2014-08-13,22.645,22.899,22.625,22.899,128833,0
2014-08-14,22.899,23.127,22.899,23.127,46230,0
2014-08-15,23.051,23.098,23.003,23.003,4886,0
2014-08-18,23.051,23.183,23.013,23.145,35932,0
2014-08-19,23.145,23.211,23.145,23.145,27300,0
2014-08-20,23.193,23.193,23.193,23.193,1186,0
2014-08-21,23.221,23.277,23.155,23.239,22349,0
2014-08-22,23.277,23.287,23.145,23.287,14185,0
2014-08-25,23.249,23.287,23.145,23.23,30877,0
2014-08-26,23.23,23.259,23.107,23.145,51340,0
2014-08-27,23.221,23.277,23.211,23.23,20482,0
2014-08-28,23.239,23.325,23.239,23.287,33867,0
2014-08-29,23.287,23.287,23.259,23.287,18960,0
2014-09-02,23.325,23.325,23.127,23.127,20201,0
2014-09-03,23.145,23.183,23.079,23.079,8198,0
2014-09-04,23.117,23.202,23.098,23.107,5366,0
2014-09-05,23.098,23.173,22.843,23.136,11542,0
2014-09-08,23.136,23.145,23.051,23.107,16834,0
2014-09-09,23.107,23.107,22.881,22.919,64702,0
2014-09-10,22.919,23.079,22.72,22.777,17453,0
2014-09-11,22.673,22.843,22.673,22.843,6087,0
2014-09-12,22.343,22.815,22.343,22.815,25003,0
2014-09-15,22.541,22.815,22.541,22.729,7569,0
2014-09-16,22.711,22.853,22.569,22.795,23959,0
2014-09-17,22.815,22.975,22.654,22.815,26687,0
2014-09-18,22.625,22.928,22.351,22.862,18207,0
2014-09-19,22.815,22.881,22.815,22.881,8103,0
2014-09-22,22.767,22.919,22.758,22.758,7463,0
2014-09-23,22.89,22.909,22.815,22.871,8019,0
2014-09-24,22.909,22.947,22.663,22.795,3990,0
2014-09-25,22.928,22.937,22.692,22.692,6631,0
2014-09-26,22.673,22.899,22.673,22.899,5959,0
2014-09-29,22.89,22.947,22.777,22.871,7404,0
2014-09-30,22.881,22.947,22.881,22.947,7601,0
2014-10-01,22.786,22.909,22.673,22.871,13178,0
2014-10-02,22.89,22.909,22.767,22.909,4083,0
2014-10-03,22.862,23.069,22.862,23.069,2420,0
2014-10-06,22.994,23.089,22.843,22.862,8074,0
2014-10-07,22.862,23.089,22.862,23.069,11501,0
2014-10-08,22.947,23.032,22.692,22.843,19709,0
2014-10-09,22.909,23.003,22.843,22.89,11829,0
2014-10-10,22.541,22.72,22.541,22.597,10797,0
2014-10-13,22.673,22.673,21.973,21.993,16786,0
2014-10-14,22.673,22.673,21.275,21.851,22939,0
2014-10-15,22.011,22.163,21.293,22.059,24867,0
2014-10-16,22.049,22.097,21.889,22.059,5132,0
2014-10-17,22.239,22.569,22.239,22.465,16453,0
2014-10-20,22.503,22.503,22.333,22.475,2329,0
2014-10-21,22.484,22.853,22.484,22.758,24712,0
2014-10-22,22.832,22.881,22.424,22.424,17771,0
2014-10-23,22.444,22.589,22.366,22.376,3417,0
2014-10-24,22.172,22.385,21.958,22.113,8646,0
2014-10-27,22.269,22.269,21.773,21.802,6254,0
2014-10-28,21.715,22.376,21.715,22.376,13843,0
2014-10-29,22.269,22.356,21.909,22.249,13766,0
2014-10-30,22.327,22.366,22.065,22.366,6550,0
2014-10-31,22.366,22.376,22.016,22.298,6844,0
2014-11-03,22.016,22.201,21.958,22.152,27417,0
2014-11-04,21.968,22.152,21.142,21.472,26740,0
2014-11-05,21.317,21.375,20.889,21.006,33471,0
2014-11-06,21.132,21.433,19.918,21.132,14793,0
2014-11-07,21.365,21.871,21.132,21.521,21724,0
2014-11-10,21.521,21.754,21.462,21.55,15553,0
2014-11-11,21.385,21.453,21.268,21.375,8998,0
2014-11-12,21.142,21.424,21.142,21.346,7205,0
2014-11-13,21.356,21.356,20.841,21.317,10313,0
2014-11-14,21.229,21.365,20.53,21.278,12220,0
2014-11-17,20.918,21.346,20.918,21.317,13794,0
2014-11-18,21.249,21.278,20.938,20.938,4417,0
2014-11-19,20.938,20.938,20.549,20.763,11816,0
2014-11-20,20.326,20.841,20.326,20.782,14620,0
2014-11-21,20.588,20.792,20.501,20.598,17435,0
2014-11-24,20.52,20.646,20.073,20.238,18018,0
2014-11-25,20.403,20.675,19.82,20.112,33676,0
2014-11-26,20.015,20.015,19.024,19.772,39363,0
2014-11-28,19.412,19.743,19.092,19.675,24934,0
2014-12-01,19.675,19.675,18.227,18.557,19244,0
2014-12-02,18.655,19.014,18.042,18.412,13848,0
2014-12-03,18.509,18.742,18.004,18.402,12127,0
2014-12-04,18.314,18.314,17.294,17.722,32852,0
2014-12-05,17.489,18.791,15.711,18.693,96537,0
2014-12-08,17.732,18.412,17.013,17.013,35607,0
2014-12-09,16.954,17.469,16.954,17.081,14255,0
2014-12-10,17.1,17.683,16.906,17.304,27887,0
2014-12-11,17.527,17.916,17.391,17.586,15542,0
2014-12-12,17.498,17.586,17.246,17.576,19710,0
2014-12-15,17.255,17.586,16.517,17.226,30561,0
2014-12-16,15.886,17.197,15.886,17.003,26080,0
2014-12-17,17.003,17.615,16.799,17.489,34030,0
2014-12-18,17.848,17.974,16.692,17.382,32904,0
2014-12-19,16.585,17.285,16.585,17.236,20955,0
2014-12-22,17.596,17.596,16.332,16.886,51266,0
2014-12-23,16.634,16.964,16.09,16.614,28838,0
2014-12-24,16.245,16.614,16.245,16.604,13481,0
2014-12-26,16.614,16.702,16.517,16.702,23312,0
2014-12-29,16.507,16.517,16.177,16.498,31511,0
2014-12-30,16.517,16.517,15.73,16.42,64455,0
2014-12-31,15.963,17.081,15.079,17.081,69553,0
2015-01-02,16.546,17.547,16.439,17.537,5132,0
2015-01-05,17.343,17.421,17.013,17.343,919,0
2015-01-06,17.304,17.304,16.595,17.207,4786,0
2015-01-07,17.236,17.236,16.449,16.993,11394,0
2015-01-08,16.517,17.586,16.459,16.886,18238,0
2015-01-09,16.809,17.149,16.614,17.139,8353,0
2015-01-12,16.896,17.11,16.76,17.003,5867,0
2015-01-13,17.003,17.353,16.731,17.003,7534,0
2015-01-14,16.925,16.925,16.478,16.906,4841,0
2015-01-15,17.246,17.246,16.566,16.993,17278,0
2015-01-16,17.003,17.372,16.76,17.255,10251,0
2015-01-20,17.003,17.1,16.721,17.1,18025,0
2015-01-21,17.37,17.4,16.75,17.4,10972,0
2015-01-22,17.22,17.65,17.16,17.65,9708,0
2015-01-23,17.5,17.65,17.1,17.54,10896,0
2015-01-26,17.6,17.95,17.38,17.95,16310,0
2015-01-27,17.95,18.99,17.72,18.99,19116,0
2015-01-28,18.56,19.76,18.5,19.18,19528,0
2015-01-29,19.1,19.59,18.97,19.57,10344,0
2015-01-30,18.91,19.67,18.91,19.51,7858,0
2015-02-02,18.94,19.47,18.7,19.44,5685,0
2015-02-03,19.34,19.9,19.33,19.8,13411,0
2015-02-04,20.24,20.24,19.62,20,25984,0
2015-02-05,20.23,20.43,20.03,20.3,19094,0
2015-02-06,20.2,20.2,19.81,20.2,13175,0
2015-02-09,19.83,20.31,19.83,20.31,6276,0
2015-02-10,20.17,20.25,20.02,20.25,5539,0
2015-02-11,20.05,20.2,19.6,20.12,8006,0
2015-02-12,20,20.2,20,20.2,4352,0
2015-02-13,20.21,20.25,20,20.25,6602,0
2015-02-17,20.25,20.25,20.06,20.06,9501,0
2015-02-18,19.98,20.19,19.78,20.07,13031,0
2015-02-19,20,20.2,20,20.02,11394,0
2015-02-20,20.24,20.25,19.96,20.25,16839,0
2015-02-23,20.03,20.1,20,20.1,2030,0
2015-02-24,20.44,20.44,20.16,20.28,5091,0
2015-02-25,20.26,20.7,20.26,20.7,12870,0
2015-02-26,20.63,20.75,20.5,20.75,7805,0
2015-02-27,20.69,21,20.69,20.99,5111,0
2015-03-02,20.77,21.4,20.77,21.21,17400,0
2015-03-03,21.24,21.3,21.24,21.3,3606,0
2015-03-04,21.29,21.35,20.942,21.27,13030,0
2015-03-05,21.26,21.38,21.26,21.3,4250,0
2015-03-06,21.276,21.28,21.07,21.19,5050,0
2015-03-09,21.19,21.19,21,21.15,7853,0
2015-03-10,21,21.08,20.8,21.08,5474,0
2015-03-11,21.08,21.08,20.93,20.93,300,0
2015-03-12,20.67,20.89,20.61,20.89,11000,0
2015-03-13,20.64,20.64,20.23,20.38,21108,0
2015-03-16,20.37,20.39,20,20.25,19700,0
2015-03-17,20,20.25,19.9,20.25,10554,0
2015-03-18,20.25,20.89,20,20.3,10900,0
2015-03-19,20.24,20.45,20.24,20.45,1400,0
2015-03-20,20.86,20.86,20.51,20.51,7000,0
2015-03-23,20.83,20.87,20.55,20.67,10761,0
2015-03-24,20.64,20.88,20.29,20.77,16680,0
2015-03-25,20.87,20.87,20.57,20.85,6100,0
2015-03-26,20.83,20.88,20.83,20.88,6350,0
2015-03-27,20.651,20.88,20.65,20.86,8452,0
2015-03-30,20.65,20.86,20.65,20.86,3575,0
2015-03-31,20.59,20.8,20.59,20.8,703,0
2015-04-01,20.85,20.89,20.55,20.89,982,0
2015-04-02,20.855,20.9,20.57,20.9,9402,0
2015-04-06,20.85,20.9,20.67,20.9,4290,0
2015-04-07,20.55,20.9,20.55,20.9,6009,0
2015-04-08,20.801,20.95,20.8,20.874,5810,0
2015-04-10,20.968,20.98,20.956,20.98,2404,0
2015-04-13,20.95,20.98,20.5,20.95,4012,0
2015-04-14,20.95,20.98,20.794,20.93,1300,0
2015-04-15,21.07,21.22,21,21,2078,0
2015-04-16,21.23,21.23,20.93,21.04,6916,0
2015-04-17,21.1,21.15,20.91,20.91,6905,0
2015-04-20,21.01,21.01,21,21,2351,0
2015-04-21,21.1,21.1,20.9,21,20243,0
2015-04-22,20.62,20.66,20.62,20.65,2282,0
2015-04-23,20.67,20.779,20.67,20.72,1872,0
2015-04-24,20.704,20.94,20.401,20.72,7250,0
2015-04-27,20.67,20.84,20.39,20.75,13017,0
2015-04-28,20.66,20.8,20.51,20.78,4744,0
2015-04-29,20.839,20.839,20.839,20.839,220,0
2015-04-30,20.9,20.9,20.575,20.624,4186,0
2015-05-01,20.51,20.88,20.41,20.877,1765,0
2015-05-04,20.75,20.99,20.75,20.99,2012,0
2015-05-05,20.85,20.85,20.77,20.8,1010,0
2015-05-06,20.76,20.769,20.75,20.75,1600,0
2015-05-07,20.65,20.7,20.51,20.68,3675,0
2015-05-08,20.82,20.97,20.72,20.72,2344,0
2015-05-11,20.75,20.8,20.651,20.74,4951,0
2015-05-12,20.52,20.97,20.23,20.5,12760,0
2015-05-13,20.59,20.6,20.3,20.6,3050,0
2015-05-14,20.6,20.6,20.15,20.45,8857,0
2015-05-15,20.15,20.35,19.9,20.35,1592,0
2015-05-18,20,20,19.7,19.92,37303,0
2015-05-19,20.12,20.12,19.6,19.75,28094,0
2015-05-20,20,20,19.27,19.66,3071,0
2015-05-21,19.89,20.25,19.65,20.25,4598,0
2015-05-27,19.77,19.77,19.05,19.05,23410,0
2015-05-28,19,19.05,18.02,18.51,35692,0
2015-05-29,18.88,19.279,18.537,19.19,12222,0
2015-06-01,19.24,19.24,18.58,18.95,4304,0
2015-06-02,19,19,18.524,19,22804,0
2015-06-03,18.56,18.962,18.56,18.9,10100,0
2015-06-04,18.83,18.975,18.75,18.943,2597,0
2015-06-05,18.72,18.72,18.5,18.69,2000,0
2015-06-08,18.51,18.67,18.49,18.51,4783,0
2015-06-09,18.4,18.5,17.9,18.2,21062,0
2015-06-10,18.37,18.389,17.97,18.25,17200,0
2015-06-11,18.11,18.11,17.75,18,18295,0
2015-06-12,17.78,18,17.66,17.876,2678,0
2015-06-15,17.65,17.65,16.61,17.366,23051,0
2015-06-16,17.37,17.56,17.37,17.56,1300,0
2015-06-17,17.83,17.83,17.781,17.781,350,0
2015-06-18,17.85,18,17.82,17.82,1475,0
2015-06-22,17.83,18,17.28,18,1626,0
2015-06-23,18,18,17.8,17.81,6089,0
2015-06-24,17.91,18.24,17.84,18.05,24306,0
2015-06-25,18.08,18.23,17.75,17.98,5806,0
2015-06-26,18,18,17.88,17.88,2620,0
2015-06-29,17.76,18.1,17.5,17.63,9502,0
2015-06-30,18,18.011,17.65,17.65,7184,0
2015-07-01,17.63,17.93,17.561,17.74,11314,0
2015-07-02,17.66,17.74,17.64,17.73,1200,0
2015-07-06,17,17.2,16.55,16.59,44845,0
2015-07-07,16.57,16.747,15.85,16.32,22415,0
2015-07-08,15.9,16.75,15.9,16.57,8550,0
2015-07-09,16.31,16.76,16.31,16.7,3973,0
2015-07-10,16.56,16.9,16.55,16.9,14040,0
2015-07-13,16.9,17.7,16.9,17.69,16910,0
2015-07-14,17.668,18.14,17.551,18.03,19391,0
2015-07-15,17.9,18.03,17.45,17.76,1200,0
2015-07-16,18.14,18.42,17.75,18.322,40290,0
2015-07-17,18.41,18.86,18.36,18.36,15600,0
2015-07-20,18.47,18.47,18.45,18.464,971,0
2015-07-21,18.45,18.47,18.37,18.46,7508,0
2015-07-22,17.96,18.006,17.762,17.82,29371,0
2015-07-23,17.82,18.03,17.38,17.4,17684,0
2015-07-24,17.44,17.44,16.63,16.906,4742,0
2015-07-27,17,17.35,16.61,16.8,10069,0
2015-07-28,17.3,17.3,16.75,17,3550,0
2015-07-29,16.92,17.05,16.92,17.05,819,0
2015-07-30,17.27,17.27,17.15,17.15,6091,0
2015-07-31,17.124,17.45,17.021,17.09,2600,0
2015-08-03,17.38,17.38,17.38,17.38,450,0
2015-08-04,17.35,17.45,17,17.09,3201,0
2015-08-05,17.25,17.39,17.21,17.21,3098,0
2015-08-06,17.15,17.35,17.064,17.064,3100,0
2015-08-10,17.13,17.3,17.13,17.25,700,0
2015-08-11,17.46,17.46,17.1,17.352,1524,0
2015-08-12,17.01,17.08,17.01,17.08,600,0
2015-08-13,16.8,17.46,16.56,16.84,3648,0
2015-08-14,17.28,17.28,16.792,16.82,2586,0
2015-08-17,16.84,16.84,16.84,16.84,600,0
2015-08-18,16.6,16.8,16.6,16.6,1738,0
2015-08-19,16.563,17.071,16.56,16.706,2318,0
2015-08-20,16.93,16.93,16,16.6,18214,0
2015-08-21,16.442,16.442,16.1,16.26,14500,0
2015-08-24,15.94,15.99,15.02,15.53,13000,0
2015-08-25,16.1,16.4,16.01,16.04,5623,0
2015-08-26,15.882,15.882,15.2,15.58,3714,0
2015-08-27,15.27,15.75,15.27,15.69,6300,0
2015-08-28,15.59,15.89,15.59,15.89,3750,0
2015-08-31,15.89,15.9,15.743,15.85,1640,0
2015-09-01,15.96,15.96,15.96,15.96,100,0
2015-09-02,16.17,16.17,15.56,15.725,2505,0
2015-09-03,15.59,16.03,15.59,16.01,4170,0
2015-09-04,16.01,16.19,15.65,16.19,2436,0
2015-09-08,16.19,16.19,15.85,16.111,6066,0
2015-09-09,16.01,16.01,16.01,16.01,500,0
2015-09-10,16.17,16.18,16.1,16.18,3499,0
2015-09-11,16.15,16.23,16,16,4431,0
2015-09-14,15.71,15.77,15.7,15.71,2400,0
2015-09-15,15.76,15.76,15.27,15.71,5200,0
2015-09-16,15.9,15.9,15.7,15.7,700,0
2015-09-17,15.64,16.096,15.626,15.795,3209,0
2015-09-18,15.85,15.9,15.8,15.8,700,0
2015-09-21,15.8,15.8,15.8,15.8,800,0
2015-09-22,16.13,16.13,15.75,16.107,1599,0
2015-09-23,15.85,15.998,15.85,15.998,816,0
2015-09-24,15.9,15.92,15.453,15.66,5300,0
2015-09-25,15.53,15.59,15.49,15.49,1845,0
2015-09-28,15.45,15.604,15.05,15.496,3880,0
2015-09-29,15.05,15.05,13.01,13.242,24055,0
2015-09-30,13.44,14,12.86,13.62,31340,0
2015-10-01,13.49,14.35,13.3,13.75,6099,0
2015-10-02,13.29,13.7,13.28,13.7,3049,0
2015-10-05,14.56,14.56,13.79,14.06,3300,0
2015-10-06,14.45,14.45,14.1,14.3,21859,0
2015-10-07,14.7,14.7,14.3,14.5,6100,0
2015-10-08,14.25,14.41,13.82,13.9,8300,0
2015-10-09,13.904,14.25,13.904,14.2,13100,0
2015-10-12,14.33,14.46,13.95,14.4,11500,0
2015-10-13,14.5,14.86,14.5,14.86,2500,0
2015-10-14,14.51,14.51,14.084,14.39,6580,0
2015-10-15,14.56,14.9,14.39,14.9,2327,0
2015-10-16,14.94,14.94,14.38,14.4,16747,0
2015-10-19,14.53,15.06,14.53,14.93,22628,0
2015-10-20,15.05,15.2,14.844,15.12,2589,0
2015-10-21,13.64,14.914,13.64,14.604,7936,0
2015-10-22,14.785,14.785,14.65,14.775,5680,0
2015-10-23,14.81,14.83,14.5,14.72,3274,0
2015-10-26,14.56,14.7,14.5,14.59,3570,0
2015-10-27,14.5,14.66,14.4,14.56,6208,0
2015-10-28,14.4,14.4,13.96,14,8900,0
2015-10-29,14.75,14.75,14.01,14.01,1400,0
2015-10-30,14.7,14.7,13.53,14,11857,0
2015-11-02,13.82,14.13,13.82,14.13,200,0
2015-11-03,14.49,14.49,14,14.012,20703,0
2015-11-04,14.38,14.38,13.91,13.98,40095,0
2015-11-05,14.27,14.27,13.82,14.01,3815,0
2015-11-06,14,14.01,14,14,1197,0
2015-11-09,13.9,14.08,13.86,14.08,7400,0
2015-11-10,13.51,13.51,12.755,13.1,46865,0
2015-11-11,12.75,12.75,11.25,11.311,60560,0
2015-11-12,10.48,10.66,8.29,9.25,86848,0
2015-11-13,9.25,9.65,8.54,9.42,28320,0
2015-11-16,10.1,10.1,9.725,9.89,5397,0
2015-11-17,10.05,10.35,9.08,9.2,28573,0
2015-11-18,9.0001,9.0001,7.34,7.9,54648,0
2015-11-19,7.95,7.95,7.25,7.81,14910,0
2015-11-20,7.75,7.78,7.34,7.5,18071,0
2015-11-23,7.52,7.64,6.784,7.27,17684,0
2015-11-24,7.09,7.63,7.09,7.57,20965,0
2015-11-25,9.34,9.35,8.55,8.95,40717,0
2015-11-27,9.26,9.56,8.955,9.56,2200,0
2015-11-30,9.64,10.45,9.6,10.39,62942,0
2015-12-01,10.38,10.39,10.05,10.05,27600,0
2015-12-02,9.99,9.99,9.32,9.32,12050,0
2015-12-03,9.5,10,9.5,9.8,15150,0
2015-12-04,9.52,9.62,9.1795,9.22,8409,0
2015-12-07,9.01,9.0712,8.06,8.56,31075,0
2015-12-08,8.53,9.336,8.5101,9.01,28523,0
2015-12-09,8.75,9.635,8.7499,9.09,14562,0
2015-12-10,9.11,9.5,9.1,9.2,18325,0
2015-12-11,9.05,9.2,9,9.2,42939,0
2015-12-14,9.1,9.23,8.37,8.814,32203,0
2015-12-15,8.75,8.9899,8.551,8.64,19982,0
2015-12-16,8.74,9.88,8.6,9,61193,0
2015-12-17,9.2376,9.245,8.9899,9.03,68489,0
2015-12-18,9,9.35,9,9.25,8642,0
2015-12-21,9.24,9.4318,9,9.0669,2955,0
2015-12-22,9.01,9.559,8.99,9,32145,0
2015-12-23,9.2,9.38,9.03,9.38,7398,0
2015-12-24,9.2,9.2,9.2,9.2,600,0
2015-12-28,9,9.0626,8.7,8.7,19099,0
2015-12-29,9,9,8.476,8.54,11220,0
2015-12-30,8.5,8.8,8.5,8.8,10800,0
2015-12-31,8.745,8.84,8.1642,8.75,20716,0
2016-01-04,8.526,8.78,8.36,8.48,1972,0
2016-01-05,8.35,8.76,8.3,8.3,6458,0
2016-01-06,8.35,8.35,8.24,8.2616,8415,0
2016-01-07,8.2,8.55,8.06,8.48,48575,0
2016-01-08,8.17,8.75,8.17,8.25,9635,0
2016-01-11,8.25,8.45,7.56,7.56,35377,0
2016-01-12,7.19,7.5,6.5,6.89,19142,0
2016-01-13,6.76,6.76,6.29,6.29,9077,0
2016-01-14,6.8,7.1,6.3984,6.73,13421,0
2016-01-15,6.5,6.79,6.184,6.79,5679,0
2016-01-19,7.2,7.2,7.2,7.2,0,0
2016-01-20,7.19,7.5,6.43,7.5,19132,0
2016-01-21,7.64,8.11,7.36,7.72,29307,0
2016-01-22,7.6,7.84,7.05,7.54,15043,0
2016-01-25,7.25,7.25,7.001,7.0011,3323,0
2016-01-26,7.17,7.85,7.05,7.75,12213,0
2016-01-27,7.3,8.24,7.1,7.3,11838,0
2016-01-28,7.9299,7.99,7.5,7.57,5452,0
2016-01-29,7.95,8.4798,7.8393,8.25,27551,0
2016-02-01,8.15,8.51,7.625,8.111,42504,0
2016-02-02,7.82,8.61,7.82,8.3,13479,0
2016-02-03,8.39,8.8,8.08,8.3,14249,0
2016-02-04,8.42,8.84,8.42,8.84,3670,0
2016-02-05,8.8,9.271,8.77,8.85,10155,0
2016-02-08,9,9,8.402,8.46,5905,0
2016-02-09,8.38,8.81,8.35,8.48,11964,0
2016-02-10,8.15,8.58,7.74,8.21,5406,0
2016-02-11,7.91,8.77,7.91,8.77,4941,0
2016-02-12,8.94,8.94,8.891,8.891,2200,0
2016-02-16,8.95,9.29,8.9,8.9627,4144,0
2016-02-17,9,9.71,9,9.36,11270,0
2016-02-18,9.051,9.3183,9.01,9.14,8450,0
2016-02-19,9,9.59,9,9.1001,2241,0
2016-02-22,9.25,9.68,9.19,9.19,5580,0
2016-02-23,9.5,9.5,8.727,9.01,3274,0
2016-02-24,8.74,9.049,8.54,8.54,25376,0
2016-02-25,8.87,9,8.75,8.75,1000,0
2016-02-26,8.9999,9,8.9999,9,1700,0
2016-02-29,8.34,9.59,8.34,9.59,4531,0
2016-03-01,9.7,9.95,8.75,9.95,13188,0
2016-03-02,9.4,10.1,9.4,9.751,50420,0
2016-03-03,9.979,10,9.7501,9.98,5607,0
2016-03-04,9.9499,10.6299,9.9499,10,22333,0
2016-03-07,9.2,10.11,9.16,10.04,9600,0
2016-03-08,10.67,11.74,10.1264,10.55,21349,0
2016-03-09,10.25,10.377,10.13,10.377,2490,0
2016-03-10,10.2418,10.2418,10,10.0051,6940,0
2016-03-11,10.85,10.85,9.8501,9.8501,400,0
2016-03-15,10.2501,10.4905,10.25,10.26,2400,0
2016-03-16,10.29,10.83,10.29,10.53,410,0
2016-03-17,10.953,10.953,10.4,10.74,1984,0
2016-03-18,10.32,11.21,10.3,10.86,7982,0
2016-03-21,11,11.01,11,11,2724,0
2016-03-22,11.02,11.02,11.0101,11.0101,2350,0
2016-03-23,10.73,10.973,10.2501,10.7609,2562,0
2016-03-24,10.9999,10.9999,10.9,10.9,1254,0
2016-03-28,10.99,10.99,10.8001,10.9499,658,0
2016-03-29,10.8,10.8,10.49,10.7,6723,0
2016-03-30,10.506,10.74,10.506,10.74,375,0
2016-03-31,10.5,11.65,10.5,11.2,13939,0
2016-04-01,11.11,11.11,10.75,10.75,500,0
2016-04-04,11.34,11.34,10.61,10.75,4247,0
2016-04-05,10.7,10.801,10.55,10.57,6338,0
2016-04-06,10.9752,10.9752,10.75,10.75,1500,0
2016-04-07,10.7801,11.2699,10.7801,10.88,4800,0
2016-04-08,11,11.54,11,11.54,5998,0
2016-04-11,11.5,12.23,11.5,11.65,1766,0
2016-04-12,11.89,12.01,11.89,12.01,308,0
2016-04-13,12.46,14.73,12.46,14.53,34547,0
2016-04-14,14.55,15.4699,14.39,14.5,10526,0
2016-04-15,14.73,14.862,13.99,14.07,14094,0
2016-04-18,14.07,14.7499,14.07,14.37,9016,0
2016-04-19,14.42,14.749,14.36,14.55,6537,0
2016-04-20,14.8,15.55,14.635,15.53,11339,0
2016-04-21,15.43,15.43,14.5,14.84,8593,0
2016-04-22,14.5,14.5,13.95,14.4,4610,0
2016-04-25,14.46,14.9,14,14.7,6600,0
2016-04-26,14.15,14.38,13.5,14.38,5467,0
2016-04-27,14.38,14.38,13.9601,14.1361,860,0
2016-04-28,14.65,14.94,14.15,14.2,10005,0
2016-04-29,14.2,14.68,14.01,14.68,4517,0
2016-05-02,14.4,14.6083,14.4,14.6083,987,0
2016-05-03,14.4,14.4,14,14.096,2748,0
2016-05-04,14,14.0241,13.8,13.8,1942,0
2016-05-05,13.75,13.75,13.1,13.23,4539,0
2016-05-06,12.1901,12.489,11.3,12.4885,5821,0
2016-05-09,12.95,12.99,12.15,12.15,2667,0
2016-05-10,12.85,12.85,12.51,12.7,3840,0
2016-05-11,12.45,12.94,12.4475,12.67,3678,0
2016-05-12,12.205,12.6,12.205,12.6,1200,0
2016-05-13,12.6521,12.6999,12.6521,12.6999,400,0
2016-05-16,12.6,13.45,12.43,13.45,2117,0
2016-05-18,13.099,13.1,12.3,12.77,3400,0
2016-05-19,12.5015,12.52,11.1,11.93,9088,0
2016-05-20,11.33,11.66,11.33,11.66,11040,0
2016-05-23,10.8001,12.23,10.8,12.2,7887,0
2016-05-24,11.6148,11.6148,10.99,11.1,5685,0
2016-05-25,11.07,12.11,11.07,12.08,1955,0
2016-05-26,11.962,12.24,11.95,12.24,6105,0
2016-05-27,12.18,12.18,11.6,11.95,1032,0
2016-05-31,11.6781,11.8999,11.513,11.513,2997,0
2016-06-01,12.24,12.24,12.0542,12.0542,342,0
2016-06-02,11.99,12.24,11.65,12.2,3957,0
2016-06-03,12.19,12.7499,12.19,12.35,4370,0
2016-06-06,12.105,12.8251,12.105,12.74,12277,0
2016-06-07,13.5,13.67,13.42,13.66,7549,0
2016-06-08,13.7,13.7,12.85,13.25,27547,0
2016-06-09,13.3766,13.3766,12.9,12.9,3562,0
2016-06-13,13.74,13.74,13.05,13.05,3601,0
2016-06-14,13,13.33,13,13.22,2700,0
2016-06-15,12.9387,12.9387,12.6701,12.8,2500,0
2016-06-16,13.4899,13.4899,12.1054,12.6399,4745,0
2016-06-17,12.51,12.51,12.0571,12.2,1340,0
2016-06-20,11.74,12.19,11.5,12.09,5765,0
2016-06-21,11.75,12.06,11.75,12.06,4474,0
2016-06-22,12.06,12.06,12.06,12.06,500,0
2016-06-23,12.6,13.472,12.425,13.37,14909,0
2016-06-24,13,13.0788,12.65,13.0788,2129,0
2016-06-27,13.01,13.02,12.7723,12.99,6946,0
2016-06-29,13,13.1,13,13.1,917,0
2016-06-30,13.115,14.1001,13.115,14.07,9840,0
2016-07-01,14,14,13.78,13.78,1375,0
2016-07-05,14.5,14.5,13.79,14.0001,6668,0
2016-07-06,13.86,14.4,13.86,14.0716,9545,0
2016-07-07,13.78,14.2939,13.78,14,4850,0
2016-07-08,13.12,13.6102,13.1166,13.4,25675,0
2016-07-11,13.5,13.8858,13.5,13.77,2397,0
2016-07-12,14.45,14.5,13.8091,13.9,6153,0
2016-07-13,13.9,14.2893,13.9,14.2893,6202,0
2016-07-14,14.5,14.5,14.096,14.34,6071,0
2016-07-15,14.4,14.8499,14.1702,14.7293,8675,0
2016-07-18,14.855,14.887,14.75,14.75,650,0
2016-07-19,14.7501,14.946,14.02,14.02,2925,0
2016-07-20,14.43,14.945,14.43,14.6075,4467,0
2016-07-21,14.6,14.65,13.99,14.47,16950,0
2016-07-22,14.12,14.38,14.12,14.29,6112,0
2016-07-25,14.29,14.29,13.9,13.99,2411,0
2016-07-26,13.99,14.19,13.9899,14.19,5083,0
2016-07-27,14.05,14.05,13.56,13.85,6819,0
2016-07-28,14.1,14.1,13.766,14.1,1070,0
2016-07-29,14.15,14.25,13.963,14.23,43884,0
2016-08-01,14.6,15.2496,14.5,14.55,45276,0
2016-08-02,14.55,14.6,14.3,14.3,8646,0
2016-08-03,14.39,14.69,14.39,14.6899,10748,0
2016-08-04,14.69,14.7,14.49,14.49,6795,0
2016-08-05,14.5001,14.93,14.5001,14.86,10425,0
2016-08-08,14.86,15.15,14.76,15,20680,0
2016-08-09,15.14,15.14,14.85,15.1,9950,0
2016-08-10,15.15,15.2172,15.005,15.17,19163,0
2016-08-11,15.5,15.69,15.3601,15.63,27080,0
2016-08-12,15.65,16.5599,15.65,15.99,22690,0
2016-08-15,16.0762,16.18,15.61,15.78,9396,0
2016-08-16,15.702,15.9,15.2001,15.21,9943,0
2016-08-17,15.36,15.777,15.36,15.55,1549,0
2016-08-18,15.7356,15.7356,15.7356,15.7356,183,0
2016-08-19,15.71,15.88,15.43,15.47,8868,0
2016-08-22,15.3999,15.55,15.3069,15.55,5335,0
2016-08-23,15.5,15.55,15.265,15.4,20018,0
2016-08-24,15.45,15.82,15.45,15.65,10940,0
2016-08-25,15.64,15.94,15.6122,15.89,6500,0
2016-08-26,15.8,15.8,15.5501,15.6187,3800,0
2016-08-29,15.8388,15.86,15.5,15.5,5316,0
2016-08-30,15.6515,15.69,15.3601,15.53,7500,0
2016-08-31,15.4756,15.501,15.37,15.5,4077,0
2016-09-01,15.4254,15.469,15.18,15.21,11521,0
2016-09-02,15.16,15.357,15.16,15.25,2742,0
2016-09-06,15.35,15.69,15.35,15.69,1464,0
2016-09-07,15.69,15.9799,15.45,15.69,20444,0
2016-09-08,15.77,15.92,15.71,15.71,15258,0
2016-09-09,15.8,15.8,15.41,15.41,12703,0
2016-09-12,15.36,15.4,15.2,15.375,19451,0
2016-09-13,15.401,15.401,15.4,15.4,550,0
2016-09-14,15.63,15.8239,15.25,15.42,4700,0
2016-09-15,15.4499,15.4499,15.2453,15.2453,1100,0
2016-09-19,15.34,15.67,15.34,15.39,3138,0
2016-09-20,15.4,15.92,15.4,15.86,14766,0
2016-09-21,15.92,16.12,15.7138,15.85,10780,0
2016-09-22,16.1019,16.1019,15.8284,15.85,2400,0
2016-09-23,15.85,16.2,15.85,16,9950,0
2016-09-26,16.11,16.24,15.84,15.85,17960,0
2016-09-27,15.81,16.05,15.76,16.05,15968,0
2016-09-28,16,16.2,15.95,16.0044,5218,0
2016-09-29,16.1488,16.1488,15.85,15.9,13171,0
2016-09-30,15.85,16.13,15.85,16.13,2406,0
2016-10-03,16.08,16.08,16.08,16.08,200,0
2016-10-04,15.9782,16.0051,15.9469,15.97,4900,0
2016-10-05,15.61,16,15.61,15.9,16545,0
2016-10-06,15.621,15.96,15.62,15.95,1750,0
2016-10-07,16.149,16.149,15.7,15.74,2433,0
2016-10-10,16,16,15.8795,15.9,4850,0
2016-10-11,16.02,16.02,15.83,15.83,2222,0
2016-10-12,16.0173,16.17,15.8958,16.17,7570,0
2016-10-13,16,16.24,16,16.24,9003,0
2016-10-14,16.169,16.17,15.36,15.92,4380,0
2016-10-17,16.13,16.14,16.0818,16.1248,5070,0
2016-10-18,16.13,16.27,16.13,16.26,6297,0
2016-10-19,16.191,16.474,16.191,16.474,10397,0
2016-10-20,15.73,15.905,15.69,15.69,5506,0
2016-10-21,15.63,15.7,15.55,15.7,3100,0
2016-10-24,15.7899,15.7899,15.7899,15.7899,115,0
2016-10-25,15.79,15.8,15.775,15.8,1481,0
2016-10-26,15.6335,15.7,15.6,15.6873,5300,0
2016-10-27,15.6091,15.666,15.5792,15.6103,780,0
2016-10-28,15.54,15.55,15.2038,15.34,4700,0
2016-10-31,15.15,15.1718,14.5218,14.8259,5024,0
2016-11-02,14.78,14.8722,14.76,14.8722,3100,0
2016-11-03,14.98,14.98,14.7524,14.8685,300,0
2016-11-04,14.97,14.97,14.8401,14.8401,3333,0
2016-11-07,14.97,15,14.75,14.76,2000,0
2016-11-08,14.75,14.75,14.5,14.7345,5070,0
2016-11-09,14.23,14.69,14,14.5502,5953,0
2016-11-10,14.7,14.7,14.2934,14.2934,3410,0
2016-11-11,14.75,15,14.73,14.848,2000,0
2016-11-14,14.92,14.92,14.92,14.92,100,0
2016-11-15,14.99,15.67,14.99,15.64,6546,0
2016-11-16,16.12,16.47,15.31,15.75,21002,0
2016-11-17,15.97,16,15.25,15.52,7113,0
2016-11-18,15.73,16,15.73,16,1200,0
2016-11-21,16.45,16.45,15.51,15.884,18761,0
2016-11-22,16.08,16.08,16.08,16.08,100,0
2016-11-23,15.5403,15.5403,15.4462,15.52,732,0
2016-11-25,16.02,16.04,15.315,16.04,4983,0
2016-11-28,15.34,15.58,15.33,15.58,7510,0
2016-11-29,15.5811,15.5811,14.73,14.74,6490,0
2016-11-30,15,15,15,15,120,0
2016-12-01,15.61,15.74,15.42,15.74,1806,0
2016-12-02,15.72,15.72,15.72,15.72,100,0
2016-12-05,15.73,15.78,15.36,15.4001,3788,0
2016-12-06,15.35,15.71,15.35,15.71,3457,0
2016-12-07,15.65,15.7,15.1,15.69,4496,0
2016-12-08,15.61,15.61,15.1,15.2171,21906,0
2016-12-09,15,15,14.51,14.689,3980,0
2016-12-12,14.66,14.66,14.0488,14.11,5020,0
2016-12-13,14.6599,14.6599,14.141,14.53,1197,0
2016-12-15,14.47,14.47,14,14.05,9925,0
2016-12-16,14,14.25,14,14,4100,0
2016-12-19,14,14.4899,13.5,13.5,18031,0
2016-12-20,13.51,13.5975,13.0406,13.439,18711,0
2016-12-21,13.45,13.579,12.6,13.3,15400,0
2016-12-22,13.39,13.39,13.08,13.17,3590,0
2016-12-23,13.17,13.1804,13.0999,13.1004,4966,0
2016-12-27,13.01,13.24,12.4706,13.23,38480,0
2016-12-28,13.14,14.15,13.14,13.74,7534,0
2016-12-29,13.5203,13.86,13.19,13.38,3921,0
2016-12-30,13.782,13.782,13.52,13.52,5430,0
2017-01-03,14.095,14.095,13.61,13.81,5159,0
2017-01-04,13.9,14.13,13.8415,14,13200,0
2017-01-05,14.08,14.43,14.08,14.15,6800,0
2017-01-06,14.27,14.45,14.15,14.36,6210,0
2017-01-09,14.45,14.92,14.45,14.92,6000,0
2017-01-10,15.25,15.25,14.96,14.96,439,0
2017-01-11,14.96,15.5,14.7,15.2,9287,0
2017-01-12,15.4,15.5,15.0336,15.49,6144,0
2017-01-13,15.5,15.726,15.3263,15.65,7993,0
2017-01-17,15.86,16.27,15.85,16,9651,0
2017-01-18,16.15,16.72,16.15,16.5,15934,0
2017-01-19,16.35,16.57,16.0295,16.33,10203,0
2017-01-20,16.41,16.6,16.12,16.19,21078,0
2017-01-23,16.7,18.38,16.5,16.86,35817,0
2017-01-24,16.91,16.91,16.5,16.86,3958,0
2017-01-25,16.81,16.84,16.79,16.84,1450,0
2017-01-26,16.85,16.85,16.23,16.35,23300,0
2017-01-27,16.75,17.43,15.8788,17.39,16803,0
2017-01-30,17,17,16.53,16.89,3268,0
2017-01-31,17.3375,17.3375,16.53,17.15,2428,0
2017-02-01,17.19,17.2,17.034,17.19,1382,0
2017-02-02,16.54,16.95,16.51,16.95,7010,0
2017-02-06,17.41,17.41,16.76,16.8,8945,0
2017-02-07,16.99,17,16.5,16.54,5014,0
2017-02-08,16.48,16.48,15.7197,16.4699,6956,0
2017-02-09,17,17,15.8,16.2,1530,0
2017-02-10,16,16.1101,16,16,3455,0
2017-02-13,16.12,16.24,16.11,16.24,1140,0
2017-02-14,16.22,16.24,16.033,16.15,2700,0
2017-02-15,16.29,16.4067,16.16,16.16,2810,0
2017-02-16,16.25,16.55,16.25,16.5199,10870,0
2017-02-17,17.41,17.41,16.5,16.51,4860,0
2017-02-21,16.6,16.7547,16.6,16.75,2100,0
2017-02-22,17,17,16.87,16.9,17072,0
2017-02-23,17,17.22,16.83,17,4850,0
2017-02-24,17.01,17.01,16.8,16.9502,10479,0
2017-02-27,16.68,17,16.6,16.8917,8317,0
2017-02-28,16.9999,16.9999,16.66,16.66,3553,0
2017-03-01,16.85,17,16.85,17,14583,0
2017-03-02,17,17,16.95,17,1979,0
2017-03-03,16.9372,16.9372,16.85,16.9,3750,0
2017-03-06,16.94,17.43,16.94,17.01,26050,0
2017-03-07,17.1,17.18,16.99,17.04,24864,0
2017-03-08,17.04,17.17,17,17,6643,0
2017-03-09,17,17,16.95,16.95,10360,0
2017-03-10,17.2,17.2,17.05,17.17,8099,0
2017-03-13,17.12,17.63,17.12,17.25,26570,0
2017-03-14,17.23,17.26,17.2243,17.25,13102,0
2017-03-15,17.24,17.5,17.24,17.38,22030,0
2017-03-16,17.27,17.69,17.17,17.43,31293,0
2017-03-17,17.45,17.68,17.35,17.43,18199,0
2017-03-20,17.5,17.75,17.3,17.375,36514,0
2017-03-21,17.4,17.5,16.95,16.99,55923,0
2017-03-22,17.1,17.1,16.8856,17,31125,0
2017-03-23,17.1,17.24,16.99,17.24,16340,0
2017-03-24,17.3742,17.493,17.19,17.25,47707,0
2017-03-27,17.25,17.473,17.22,17.2692,18333,0
2017-03-28,17.85,18.65,17.85,18.45,97337,0
2017-03-29,18.95,19.25,18.5,19,90782,0
2017-03-30,19.3,19.49,18.99,19,14186,0
2017-03-31,19.01,19.1,18.7,18.9799,43276,0
2017-04-03,19,19.17,18.78,19.09,19895,0
2017-04-04,18.87,19.48,18.87,19.28,33536,0
2017-04-05,19.75,19.75,19,19.01,18684,0
2017-04-06,19.08,19.9,19.08,19.69,27749,0
2017-04-07,19.68,20,19.65,19.7407,25564,0
2017-04-10,19.8,20.06,19.7,19.7,16753,0
2017-04-11,19.97,19.97,19.1,19.59,17965,0
2017-04-12,19.88,19.89,19.33,19.3451,7225,0
2017-04-13,19.34,19.49,19.16,19.35,21353,0
2017-04-17,19.35,19.49,19.3,19.46,14437,0
2017-04-18,19.44,19.44,19.21,19.38,8062,0
2017-04-19,19.38,19.69,19.38,19.5,16758,0
2017-04-20,19.29,19.3718,18.81,19.05,8867,0
2017-04-21,19.01,19.1,18.9018,19.009,3895,0
2017-04-24,19.1,19.49,18.78,18.94,9512,0
2017-04-25,18.96,19.3,18.95,19.09,13556,0
2017-04-26,18.95,19.3608,18.92,19.216,16384,0
2017-04-27,19.23,19.3199,18.9,19.27,17236,0
2017-04-28,19.21,19.24,18.7,19.14,16011,0
2017-05-01,19.24,19.4188,18.7278,19.39,8175,0
2017-05-02,18.9207,19.371,18.9207,19.1456,7705,0
2017-05-03,19.0621,19.1191,19,19.1104,6510,0
2017-05-04,19.1,19.1,18.9,18.99,8790,0
2017-05-05,18.91,18.9899,18.7954,18.9,9099,0
2017-05-08,18.85,19.39,18.844,19.0501,13789,0
2017-05-09,19.36,19.36,19.0601,19.16,5325,0
2017-05-10,18.902,19.34,18.902,19.29,5772,0
2017-05-11,19.11,19.2,19.1,19.1,3727,0
2017-05-12,19.25,19.25,19.1,19.1448,1825,0
2017-05-15,19.25,19.25,19.05,19.1,7377,0
2017-05-16,19.1,19.25,19,19.22,7618,0
2017-05-17,19.18,19.18,18.901,19.09,3810,0
2017-05-18,19.25,19.25,18.9,18.9,1534,0
2017-05-19,19.25,19.5,19.25,19.5,32852,0
2017-05-22,19.5,19.5,19.29,19.44,1631,0
2017-05-23,19.31,19.34,19.3,19.34,9540,0
2017-05-24,19.3,19.5,19.3,19.3401,4770,0
2017-05-25,19.3001,19.4,19.0951,19.29,11243,0
2017-05-26,19.3709,19.4,19.37,19.4,1700,0
2017-05-30,19.34,19.34,19.166,19.166,2648,0
2017-05-31,19.11,19.23,19.01,19.01,4100,0
2017-06-01,19,19,18.8,18.98,5410,0
2017-06-02,18.98,19,18.7,18.721,19162,0
2017-06-05,18.26,18.54,18,18.27,53323,0
2017-06-06,18.65,18.75,18.4,18.6,10148,0
2017-06-07,18.74,18.75,18.47,18.5,9689,0
2017-06-08,18.87,18.87,18.5636,18.6,4012,0
2017-06-09,18.81,19.1999,18.681,18.81,16855,0
2017-06-12,18.6,18.9232,18.6,18.83,9211,0
2017-06-13,18.85,18.85,18.7148,18.85,4390,0
2017-06-14,18.6443,18.801,18.6443,18.76,4530,0
2017-06-15,18.513,18.73,18.513,18.73,290,0
2017-06-16,18.6403,18.7213,18.6403,18.712,1203,0
2017-06-19,18.65,18.749,18.5501,18.65,8467,0
2017-06-20,18.65,18.6599,18.5529,18.6599,1396,0
2017-06-21,18.6,18.6399,18.1453,18.52,9568,0
2017-06-22,18.48,18.79,18.4,18.66,13425,0
2017-06-23,18.81,19.1,18.615,18.8776,5221,0
2017-06-26,18.85,19.2,18.85,18.9,2393,0
2017-06-27,18.89,19.38,18.487,19.04,8182,0
2017-06-28,19.0735,19.1018,18.9,19,5853,0
2017-06-29,19.0001,19.0001,18.776,18.99,2425,0
2017-06-30,19,19.02,18.99,19.005,3350,0
2017-07-03,19.22,19.3275,19.22,19.25,2014,0
2017-07-05,19.26,19.26,18.86,18.9716,20861,0
2017-07-06,19.38,19.38,18.9,19.23,3491,0
2017-07-07,19.19,19.23,18.9924,19.23,4480,0
2017-07-10,19.2299,19.23,18.9601,19.05,1577,0
2017-07-11,19.22,19.23,19.08,19.1,4600,0
2017-07-12,19.14,19.3,19.1363,19.3,12802,0
2017-07-13,19.3,19.5,19.3,19.5,10322,0
2017-07-14,19.56,19.89,19.5,19.87,20217,0
2017-07-17,19.85,20.339,19.85,20.25,26396,0
2017-07-18,20.49,20.49,20.07,20.27,23468,0
2017-07-19,20.33,20.5,20.25,20.35,10891,0
2017-07-20,20.05,20.05,19.6,19.99,8632,0
2017-07-21,19.919,19.9703,19.8,19.8825,3985,0
2017-07-24,20.3,20.3,19.83,19.84,2200,0
2017-07-25,19.69,20.05,19.515,19.78,7400,0
2017-07-26,19.9099,19.9099,19.8,19.8256,6528,0
2017-07-27,19.7,19.7796,19.49,19.62,8976,0
2017-07-28,19.8445,19.94,19.6,19.94,8906,0
2017-07-31,19.94,20,19.8803,20,5474,0
2017-08-01,20.1,20.29,20,20.1,5211,0
2017-08-02,20.23,20.25,20,20.15,18532,0
2017-08-03,20.18,20.35,19.96,20.3,49831,0
2017-08-04,20.45,20.48,20.05,20.367,18539,0
2017-08-07,20.52,21.52,20.51,20.8488,58234,0
2017-08-08,21.02,21.1001,20.6,20.96,41696,0
2017-08-09,20.89,21.19,20.6808,20.75,23378,0
2017-08-10,20.89,20.99,20.6,20.6,19959,0
2017-08-11,20.76,20.895,20.48,20.6324,11565,0
2017-08-14,20.9,21.01,20.76,20.91,29630,0
2017-08-15,20.82,20.98,20.5,20.76,23472,0
2017-08-16,20.6,20.939,20.3376,20.54,15530,0
2017-08-17,20.51,20.715,20.12,20.12,23859,0
2017-08-18,20.11,20.69,20.11,20.49,11351,0
2017-08-21,20.69,21.028,20.1,20.38,21400,0
2017-08-22,20.38,20.479,20.01,20.3,32147,0
2017-08-23,20.25,20.3001,19.97,20.14,20864,0
2017-08-24,20.3,20.42,19.97,20,15916,0
2017-08-25,20.02,20.5,20,20.28,55549,0
2017-08-28,20.24,20.36,20.1,20.23,11771,0
2017-08-29,20.22,20.299,20.011,20.15,22618,0
2017-08-30,20.09,20.2444,20.06,20.14,13966,0
2017-08-31,20.23,20.24,20.09,20.13,23231,0
2017-09-01,20.13,20.37,20.01,20.37,26138,0
2017-09-05,20.37,20.53,20.15,20.25,22423,0
2017-09-06,20.35,20.5,20.3101,20.405,11380,0
2017-09-07,20.5,20.8,20.28,20.54,20504,0
2017-09-08,20.51,20.51,20.28,20.37,18485,0
2017-09-11,20.5,20.59,20.4001,20.59,11879,0
2017-09-12,20.6,20.948,20.55,20.88,29424,0
2017-09-13,20.89,20.95,20.68,20.75,28473,0
2017-09-14,20.8,20.84,20.78,20.81,10324,0
2017-09-15,20.95,21.3,20.95,21.3,40529,0
2017-09-18,21.3,21.45,21.15,21.24,14617,0
2017-09-19,21.25,21.3,21.1001,21.3,25148,0
2017-09-20,21.21,21.6372,21.21,21.6372,24625,0
2017-09-21,21.63,22.04,21.63,21.99,14081,0
2017-09-22,22,22.458,21.9301,22.2,12255,0
2017-09-25,22.25,22.34,21.89,22.08,22891,0
2017-09-26,22.09,22.1862,22.09,22.171,2650,0
2017-09-27,22.18,22.5,22.12,22.12,22814,0
2017-09-28,22.05,22.25,21.6241,21.8288,16278,0
2017-09-29,21.9,22.25,21.85,22.18,17387,0
2017-10-02,22.19,22.4,22.055,22.4,13204,0
2017-10-03,22.2216,22.37,22.13,22.29,16350,0
2017-10-04,22.37,22.47,22.2,22.4,10069,0
2017-10-05,22.3,22.74,22.3,22.5,6540,0
2017-10-06,22.5,22.8,22.5,22.742,29333,0
2017-10-09,22.65,23.48,22.65,23.4,25392,0
2017-10-10,23.47,23.93,23.47,23.71,18556,0
2017-10-11,23.62,23.9,23.26,23.9,16924,0
2017-10-12,23.82,24,23.75,23.89,16046,0
2017-10-13,23.9,23.966,23.75,23.8,5108,0
2017-10-16,23.93,24.1,23.72,23.97,18170,0
2017-10-17,24.19,24.2,23.99,24.09,15443,0
2017-10-18,24.13,24.15,24.01,24.13,21659,0
2017-10-19,24.11,24.1521,23.98,24.0999,19135,0
2017-10-20,23.63,24,23.6,24,29255,0
2017-10-23,23.72,24,23.7,23.8,11420,0
2017-10-24,23.83,23.8396,23.7,23.758,14013,0
2017-10-25,23.7,23.7,23.1,23.3999,13373,0
2017-10-26,23.4,23.95,23.4,23.8499,7824,0
2017-10-27,23.7345,23.8165,23.4945,23.79,8820,0
2017-10-30,23.52,23.7,23.485,23.603,9703,0
2017-10-31,23.7,23.7074,23.65,23.65,3598,0
2017-11-01,23.7066,23.7114,23.61,23.63,17089,0
2017-11-02,23.67,23.67,23.175,23.2,6387,0
2017-11-03,23.3,23.4452,22.56,23.06,21102,0
2017-11-06,23.1,23.749,23.1,23.38,7463,0
2017-11-07,23.4,23.5,23.3816,23.5,10385,0
2017-11-08,23.2766,23.5,23.2766,23.5,2800,0
2017-11-09,23.27,23.48,23.26,23.3,10205,0
2017-11-10,23.31,23.3566,23.25,23.25,7325,0
