Date,Open,High,Low,Close,Volume,OpenInt
2014-07-18,11.86,12.05,11.75,11.93,106032,0
2014-07-21,11.85,11.965,11.83,11.9,121181,0
2014-07-22,11.87,11.95,11.86,11.9,78665,0
2014-07-23,11.95,11.95,11.9,11.92,65205,0
2014-07-24,11.9,11.94,11.85,11.86,48356,0
2014-07-25,11.95,11.95,11.86,11.91,74628,0
2014-07-28,11.87,11.96,11.87,11.91,22240,0
2014-07-29,11.9,11.94,11.9,11.92,27138,0
2014-07-30,11.92,11.94,11.915,11.93,16896,0
2014-07-31,11.93,11.94,11.9,11.92,36943,0
2014-08-01,11.92,11.95,11.9,11.92,16329,0
2014-08-04,11.95,11.95,11.9,11.92,31290,0
2014-08-05,11.928,11.928,11.9,11.91,26250,0
2014-08-06,11.92,11.93,11.85,11.88,35200,0
2014-08-07,11.88,11.93,11.88,11.9,6747,0
2014-08-08,11.85,11.91,11.85,11.86,2999,0
2014-08-11,11.87,11.9,11.87,11.89,53852,0
2014-08-12,11.89,11.92,11.88,11.92,23210,0
2014-08-13,11.9,11.93,11.899,11.93,12230,0
2014-08-14,11.92,11.95,11.86,11.93,38048,0
2014-08-15,11.91,11.91,11.88,11.882,16735,0
2014-08-18,11.86,11.9,11.86,11.889,14353,0
2014-08-20,11.89,11.9,11.88,11.882,7527,0
2014-08-21,11.9,11.9,11.88,11.89,6100,0
2014-08-22,11.87,11.88,11.86,11.87,25011,0
2014-08-25,11.87,11.871,11.87,11.87,5734,0
2014-08-26,11.87,11.87,11.81,11.86,7035,0
2014-08-27,11.86,11.87,11.85,11.85,9694,0
2014-08-28,11.86,11.9,11.86,11.89,1211,0
2014-08-29,11.87,11.88,11.8,11.85,12829,0
2014-09-02,11.85,11.857,11.85,11.85,6628,0
2014-09-03,11.84,11.85,11.8,11.85,6495,0
2014-09-04,11.8,11.8,11.79,11.79,2191,0
2014-09-05,11.88,11.88,11.83,11.87,7635,0
2014-09-08,11.8,11.96,11.8,11.96,18722,0
2014-09-09,11.94,11.96,11.9,11.95,24206,0
2014-09-10,11.96,12.1,11.96,12.1,20665,0
2014-09-11,12.09,12.45,12.09,12.33,20528,0
2014-09-12,12.35,12.49,12.33,12.49,6524,0
2014-09-15,12.1,12.5,12,12.5,13584,0
2014-09-16,11.47,12.24,11.47,12.13,7192,0
2014-09-17,12.21,12.27,12.02,12.09,8851,0
2014-09-18,12.11,12.24,12,12.04,6598,0
2014-09-19,12.05,12.22,11.5,11.67,77536,0
2014-09-22,11.77,12.08,11.76,11.85,36870,0
2014-09-23,12,12,11.938,11.938,532,0
2014-09-26,11.9,11.97,11.73,11.82,9956,0
2014-09-29,11.83,11.98,11.8,11.87,9129,0
2014-09-30,11.85,11.88,11.81,11.85,31192,0
2014-10-01,11.85,11.87,11.8,11.81,6204,0
2014-10-02,11.81,11.835,11.8,11.8,3510,0
2014-10-03,11.88,11.98,11.72,11.98,3996,0
2014-10-06,11.85,12,11.85,11.97,3801,0
2014-10-07,11.86,11.98,11.85,11.93,4400,0
2014-10-08,11.87,11.87,11.65,11.79,9645,0
2014-10-09,11.75,11.975,11.65,11.95,17635,0
2014-10-10,11.7,11.82,11.69,11.75,17837,0
2014-10-13,11.69,11.85,11.68,11.84,10470,0
2014-10-14,11.77,12,11.77,11.92,19882,0
2014-10-15,11.96,11.97,11.85,11.886,6596,0
2014-10-16,11.9,11.92,11.88,11.9,3650,0
2014-10-17,11.84,11.92,11.21,11.9,6901,0
2014-10-20,11.9,12,11.77,11.995,12165,0
2014-10-21,12.08,12.08,11.99,12,2820,0
2014-10-22,11.99,12,11.76,11.76,1900,0
2014-10-23,12,12,11.96,12,1403,0
2014-10-24,12,12,11.862,11.895,1944,0
2014-10-27,11.98,11.98,11.896,11.96,1700,0
2014-10-28,11.98,12.03,11.98,12.03,3407,0
2014-10-29,12.1,12.1,12.099,12.099,414,0
2014-10-30,12.05,12.08,12.05,12.08,4448,0
2014-10-31,12.08,12.08,12.05,12.07,5130,0
2014-11-03,12.05,12.05,12.05,12.05,200,0
2014-11-04,12.03,12.03,12.03,12.03,382,0
2014-11-05,11.92,12.05,11.92,12.04,2200,0
2014-11-06,11.935,12.02,11.935,12.02,2326,0
2014-11-07,11.94,12,11.91,12,14631,0
2014-11-10,12,12.02,11.96,12,8273,0
2014-11-11,12,12,11.98,11.998,606,0
2014-11-12,11.98,11.98,11.85,11.98,36517,0
2014-11-13,11.969,11.98,11.969,11.97,2020,0
2014-11-14,11.9,11.98,11.9,11.95,4850,0
2014-11-17,11.92,12.044,11.92,12.044,2600,0
2014-11-18,11.99,11.99,11.98,11.98,1970,0
2014-11-19,12,12,12,12,1330,0
2014-11-20,12.039,12.04,12.039,12.04,2000,0
2014-11-21,12.05,12.15,11.96,12.01,3920,0
2014-11-24,12.15,12.2,12.06,12.18,3907,0
2014-11-25,12.2,12.373,12.2,12.36,10310,0
2014-11-26,12.43,12.47,12.21,12.446,1934,0
2014-11-28,12.5,12.51,12.5,12.5,4485,0
2014-12-01,12.41,12.41,12.199,12.2,6592,0
2014-12-02,11.988,12.02,11.975,12.02,2690,0
2014-12-03,12.09,12.2,12.09,12.2,3478,0
2014-12-04,12.142,12.16,12.02,12.157,7083,0
2014-12-05,12.03,12.2,12.02,12.2,1400,0
2014-12-08,12.16,12.17,12.155,12.155,401,0
2014-12-09,12.1,12.14,12.03,12.07,6348,0
2014-12-10,12.12,12.12,12,12,9988,0
2014-12-11,12.125,12.14,12.06,12.12,1805,0
2014-12-12,12.19,12.2,12.19,12.19,1202,0
2014-12-15,12.17,12.17,12.13,12.13,403,0
2014-12-16,12.1,12.2,12.1,12.2,12369,0
2014-12-17,12.198,12.35,11.88,12.05,6006,0
2014-12-18,12.1,12.22,12.1,12.22,2594,0
2014-12-19,12.18,12.2,12.06,12.19,2550,0
2014-12-23,12.24,12.25,12.191,12.23,7002,0
2014-12-24,12.23,12.4,12.06,12.4,11089,0
2014-12-26,12.4,12.4,12.1,12.23,10790,0
2014-12-29,12.29,12.703,12.11,12.13,6686,0
2014-12-31,12.2,12.3,12.2,12.23,2021,0
2015-01-02,12.3,12.338,12.3,12.3,4470,0
2015-01-05,12.4,12.4,12.4,12.4,1354,0
2015-01-06,12.42,12.42,12.158,12.19,950,0
2015-01-07,12.3,12.73,12.3,12.6,4422,0
2015-01-08,12.5,12.5,12.47,12.5,300,0
2015-01-09,12.2,12.49,12.2,12.25,3283,0
2015-01-12,12.5,12.6,12.25,12.25,5300,0
2015-01-13,12.49,12.49,12.342,12.342,2500,0
2015-01-14,12.35,12.4,12.2,12.4,5385,0
2015-01-15,12.28,12.29,12.251,12.251,2400,0
2015-01-16,12.31,12.47,12.31,12.4,4752,0
2015-01-20,12.59,12.6,12.47,12.47,8753,0
2015-01-21,12.4,12.472,12.39,12.45,3906,0
2015-01-22,12.4,12.4,12.28,12.28,2800,0
2015-01-23,12.55,12.55,12.3,12.539,2500,0
2015-01-26,12.3,12.59,12.3,12.42,6454,0
2015-01-28,12.451,12.451,12.35,12.35,4175,0
2015-01-29,12.439,12.439,12.25,12.25,1550,0
2015-02-02,12.43,12.45,12.43,12.45,4900,0
2015-02-03,12.36,12.36,12.36,12.36,675,0
2015-02-05,12.36,12.36,11.8,11.82,130773,0
2015-02-06,12.05,12.09,11.8,11.91,195813,0
2015-02-09,12.05,12.05,11.85,11.9,22516,0
2015-02-10,11.95,11.96,11.94,11.94,5321,0
2015-02-11,11.958,11.958,11.919,11.93,5250,0
2015-02-12,11.91,12.1,11.88,12.01,21044,0
2015-02-13,12,12.03,11.96,12.03,5368,0
2015-02-17,12.021,12.021,12.021,12.021,1000,0
2015-02-19,12.08,12.08,11.96,11.96,2273,0
2015-02-20,11.95,12.08,11.95,12.08,1700,0
2015-02-23,12.2,12.2,12.05,12.067,5650,0
2015-02-24,12.18,12.18,12.18,12.18,250,0
2015-02-25,12.01,12.01,12.01,12.01,610,0
2015-02-26,12.011,12.039,12.01,12.039,5122,0
2015-02-27,12.02,12.02,12.01,12.01,2812,0
2015-03-02,12.02,12.18,12.01,12.18,1600,0
2015-03-03,12.18,12.18,12.06,12.06,2700,0
2015-03-04,12.18,12.18,12.05,12.05,3400,0
2015-03-05,12.01,12.11,12,12.1,11200,0
2015-03-06,12.1,12.15,12,12.1,3300,0
2015-03-09,12.15,12.17,12.05,12.16,5500,0
2015-03-10,12.05,12.26,12.05,12.2,9900,0
2015-03-11,12.2,12.35,12.2,12.26,8100,0
2015-03-12,12.35,12.45,12.29,12.29,3400,0
2015-03-13,12.3,12.36,12.25,12.35,8300,0
2015-03-16,12.3,12.3,12.3,12.3,900,0
2015-03-17,12.25,12.25,12.25,12.25,200,0
2015-03-18,12.3,12.37,12.3,12.37,1900,0
2015-03-19,12.59,12.59,12.59,12.59,1500,0
2015-03-20,12.58,12.59,12.35,12.46,16700,0
2015-03-23,12.44,12.44,12.44,12.44,400,0
2015-03-24,12.5,12.5,12.35,12.49,5200,0
2015-03-25,12.47,12.47,12.47,12.47,500,0
2015-03-26,12.5,12.5,12.4,12.4,300,0
2015-03-30,12.42,12.44,12.4,12.44,1500,0
2015-03-31,12.4,12.41,12.4,12.4,2700,0
2015-04-01,12.44,12.49,12.44,12.44,1100,0
2015-04-02,12.44,12.44,12.44,12.44,200,0
2015-04-06,12.46,12.58,12.4,12.4,5800,0
2015-04-08,12.4,12.4,12.16,12.16,4500,0
2015-04-09,12.16,12.16,12.16,12.16,100,0
2015-04-10,12.52,12.54,12.24,12.26,2800,0
2015-04-13,12.36,12.43,12.25,12.25,16300,0
2015-04-14,12.26,12.3,12.23,12.24,31500,0
2015-04-15,12.35,12.35,12.23,12.23,5510,0
2015-04-16,12.23,12.38,12.23,12.26,4055,0
2015-04-17,12.25,12.33,12.21,12.25,7300,0
2015-04-20,12.29,12.3,12.15,12.15,4720,0
2015-04-21,12.15,12.16,12.15,12.16,200,0
2015-04-22,12.15,12.39,12.15,12.35,3264,0
2015-04-23,12.32,12.33,12.32,12.32,400,0
2015-04-24,12.3,12.43,12.3,12.35,115800,0
2015-04-27,12.56,12.56,12.56,12.56,100,0
2015-04-30,12.32,12.5,12.32,12.33,6400,0
2015-05-01,12.35,12.5,12.35,12.5,900,0
2015-05-04,12.5,12.5,12.45,12.45,4000,0
2015-05-05,12.45,12.45,12.45,12.45,1000,0
2015-05-06,12.451,12.451,12.45,12.45,1000,0
2015-05-07,12.45,12.45,12.45,12.45,627,0
2015-05-08,12.5,12.5,12.5,12.5,1200,0
2015-05-11,12.56,12.75,12.56,12.75,5700,0
2015-05-12,12.635,12.71,12.541,12.71,1100,0
2015-05-13,12.65,12.65,12.65,12.65,9800,0
2015-05-14,12.72,12.99,12.72,12.87,23000,0
2015-05-15,12.95,13,12.75,12.94,44298,0
2015-05-18,12.95,12.95,12.95,12.95,1000,0
2015-05-19,12.95,13,12.95,13,1900,0
2015-05-20,13,13.04,13,13.01,4500,0
2015-05-21,12.95,13.05,12.86,13.05,2000,0
2015-05-22,13.03,13.05,12.86,13.05,4600,0
2015-05-26,13.05,13.07,13.05,13.07,3771,0
2015-05-28,13.47,13.47,13.2,13.2,1950,0
2015-05-29,13.16,13.5,13.14,13.5,2000,0
2015-06-01,13.92,14.07,13.53,14.06,6400,0
2015-06-02,14.08,14.08,13.591,13.591,1895,0
2015-06-03,14.1,14.24,14.02,14.23,9700,0
2015-06-04,14.4,14.4,14.4,14.4,200,0
2015-06-05,14.07,14.25,14.07,14.25,900,0
2015-06-08,13.86,14.4,13.86,14.1,16100,0
2015-06-09,14.4,14.4,14.03,14.12,4397,0
2015-06-10,14.22,14.34,14.16,14.21,5810,0
2015-06-11,14.39,14.39,14.2,14.37,6937,0
2015-06-12,14.34,14.34,14.15,14.17,400,0
2015-06-15,14.38,14.4,14.2,14.2,12500,0
2015-06-16,14.35,14.5,14.2,14.42,13500,0
2015-06-17,14.44,14.75,14.44,14.52,6000,0
2015-06-18,14.63,14.91,14.61,14.9,17900,0
2015-06-19,14.81,15.5,14.45,14.45,38100,0
2015-06-22,14.25,14.43,14.25,14.27,3800,0
2015-06-23,14.76,14.76,14.46,14.46,501,0
2015-06-24,14.79,14.84,14.41,14.7,5900,0
2015-06-25,14.65,15,14.5,14.51,3000,0
2015-06-26,14.5,14.94,14.5,14.91,3700,0
2015-06-29,15.35,15.44,14.6,15.04,18700,0
2015-06-30,15,15.04,14.8,14.8,1477,0
2015-07-01,15.35,15.35,15.35,15.35,100,0
2015-07-02,14.83,14.99,14.8,14.94,1900,0
2015-07-06,14.78,14.78,14.61,14.61,600,0
2015-07-07,14.65,14.65,14.65,14.65,100,0
2015-07-08,14.63,14.65,14.5,14.5,500,0
2015-07-09,14.65,14.68,14.64,14.68,2600,0
2015-07-10,14.77,14.77,14.7,14.74,1300,0
2015-07-15,14.75,14.9,14.75,14.87,8420,0
2015-07-16,14.76,14.8,14.66,14.8,7500,0
2015-07-17,14.75,14.85,14.63,14.85,13800,0
2015-07-20,14.71,14.78,14.67,14.69,4900,0
2015-07-21,14.91,14.91,14.75,14.77,19700,0
2015-07-22,14.73,14.78,14.73,14.73,3200,0
2015-07-23,14.67,14.77,14.62,14.62,23200,0
2015-07-24,14.65,14.75,14.57,14.65,22900,0
2015-07-27,14.65,14.8,14.65,14.71,11800,0
2015-07-28,14.7,14.7,14.65,14.65,4600,0
2015-07-29,14.6,14.67,14.6,14.67,8700,0
2015-07-30,14.62,14.62,14.61,14.61,600,0
2015-07-31,14.56,14.65,14.56,14.56,1500,0
2015-08-03,14.56,14.58,14.48,14.48,4516,0
2015-08-04,14.44,14.5,14.44,14.49,2700,0
2015-08-05,14.5,14.5,14.48,14.48,2700,0
2015-08-06,14.44,14.44,14.41,14.41,1659,0
2015-08-07,14.38,14.41,14.38,14.41,800,0
2015-08-10,14.45,14.45,14.4,14.41,3600,0
2015-08-11,14.41,14.427,14.41,14.427,900,0
2015-08-13,14.39,14.39,14.3,14.3,1300,0
2015-08-14,14.44,14.45,14.39,14.39,5700,0
2015-08-17,14.32,14.4,14.32,14.32,9100,0
2015-08-18,14.33,14.33,14.32,14.33,1300,0
2015-08-19,14.26,14.28,14.25,14.28,1100,0
2015-08-21,14.2,14.24,14.14,14.2,6600,0
2015-08-24,14.021,14.04,14,14.005,2665,0
2015-08-25,14.02,14.2,13.98,13.98,3500,0
2015-08-26,14,14.09,14,14.09,4500,0
2015-08-27,14.2,14.2,13.96,13.96,200,0
2015-08-28,13.92,13.92,13.92,13.92,100,0
2015-08-31,13.89,14.09,13.89,14.09,700,0
2015-09-01,13.79,14.05,13.76,14.05,1600,0
2015-09-02,14.2,14.2,13.89,13.89,5200,0
2015-09-03,13.92,14.03,13.92,14,3900,0
2015-09-04,13.87,14.01,13.87,14,13500,0
2015-09-08,14.01,14.01,13.92,13.96,13100,0
2015-09-09,14.08,14.08,13.76,13.76,3000,0
2015-09-10,13.78,14.03,13.76,14.03,3424,0
2015-09-11,13.94,13.95,13.76,13.76,600,0
2015-09-14,13.98,13.98,13.8,13.8,900,0
2015-09-15,13.89,13.97,13.81,13.81,3900,0
2015-09-16,13.81,13.86,13.77,13.77,1500,0
2015-09-17,14,14,13.75,13.75,1700,0
2015-09-18,13.76,14.15,13.76,14.15,14600,0
2015-09-21,14.07,14.16,13.79,13.86,4900,0
2015-09-22,13.98,13.98,13.81,13.81,600,0
2015-09-23,14.15,14.15,13.84,13.85,4500,0
2015-09-24,14.12,14.12,14.12,14.12,651,0
2015-09-25,14.09,14.09,13.89,13.9,900,0
2015-09-29,13.81,13.81,13.78,13.79,1200,0
2015-09-30,13.8,13.8,13.79,13.8,2000,0
2015-10-01,13.88,13.88,13.8,13.8,2200,0
2015-10-02,13.75,13.77,13.7,13.7,1200,0
2015-10-05,13.79,13.79,13.79,13.79,100,0
2015-10-06,13.84,13.84,13.79,13.83,1500,0
2015-10-07,13.84,13.85,13.79,13.79,6400,0
2015-10-08,13.75,14.09,13.75,14.09,4100,0
2015-10-09,14,14.15,13.8,13.86,12500,0
2015-10-12,13.86,14.08,13.86,14.08,650,0
2015-10-13,14,14,14,14,1800,0
2015-10-15,13.98,14,13.84,13.99,900,0
2015-10-16,13.93,13.93,13.93,13.93,100,0
2015-10-19,13.87,13.87,13.85,13.85,600,0
2015-10-20,13.928,14,13.926,13.95,3886,0
2015-10-21,13.97,13.97,13.76,13.77,2300,0
2015-10-22,13.99,14,13.79,13.99,3600,0
2015-10-23,13.97,13.99,13.76,13.93,4300,0
2015-10-26,14.09,14.09,14.09,14.09,100,0
2015-10-27,13.97,13.99,13.76,13.92,2100,0
2015-10-28,13.78,13.96,13.72,13.96,4900,0
2015-10-29,13.9,13.96,13.9,13.96,1400,0
2015-10-30,13.93,13.94,13.91,13.93,1700,0
2015-11-02,13.869,13.95,13.835,13.835,2339,0
2015-11-03,13.93,13.93,13.86,13.86,1700,0
2015-11-05,13.73,13.75,13.69,13.75,400,0
2015-11-06,13.88,13.88,13.76,13.76,2300,0
2015-11-09,13.84,13.89,13.691,13.89,2650,0
2015-11-10,13.89,13.99,13.84,13.98,2600,0
2015-11-11,13.98,14.1,13.9,14.1,6900,0
2015-11-12,13.85,13.97,13.85,13.97,1600,0
2015-11-13,13.95,13.95,13.88,13.88,800,0
2015-11-16,13.88,14.1,13.88,14.07,9900,0
2015-11-18,13.82,14.09,13.82,13.89,1200,0
2015-11-25,14.07,14.07,14,14.05,1600,0
2015-11-27,14.02,14.02,14.01,14.01,2100,0
2015-11-30,14.05,14.05,13.65,13.65,6600,0
2015-12-01,13.78,13.78,13.65,13.7,983,0
2015-12-02,13.85,13.85,13.55,13.75,1379,0
2015-12-03,14.02,14.22,13.87,14.22,136373,0
2015-12-04,14.21,14.75,14.2,14.32,6100,0
2015-12-07,14.75,14.75,14.75,14.75,500,0
2015-12-08,14.65,14.65,14.5,14.5,200,0
2015-12-09,14.65,14.65,14.36,14.51,7900,0
2015-12-10,14.6,14.97,14.49,14.76,15200,0
2015-12-11,14.3,14.97,14.3,14.76,18100,0
2015-12-14,14.76,14.93,14.41,14.81,6228,0
2015-12-15,14.81,14.81,14.75,14.81,300,0
2015-12-16,14.76,14.82,14.76,14.82,2600,0
2015-12-17,14.87,15.02,14.87,15.02,5600,0
2015-12-18,15.19,15.19,15,15,7300,0
2015-12-21,15.01,15.17,15,15.12,600,0
2015-12-22,15.15,15.15,15.061,15.061,8466,0
2015-12-24,15.1,15.1,15.1,15.1,836,0
2015-12-28,15.1,15.1,15,15.01,4735,0
2015-12-29,15.25,15.25,15.25,15.25,401,0
2015-12-30,15.07,15.17,15.07,15.16,705,0
2015-12-31,15.1,15.25,15.08,15.2,2840,0
2016-01-04,15.08,15.18,15.0501,15.15,11133,0
2016-01-05,15.1,15.1,15.1,15.1,2000,0
2016-01-06,15.05,15.07,15,15,2200,0
2016-01-07,14.84,15.19,14.84,15.19,6445,0
2016-01-08,15.1,15.12,14.8,15.1,2900,0
2016-01-11,15.1,15.1,15.08,15.08,365,0
2016-01-13,15.0801,15.22,15,15.1,9528,0
2016-01-14,15.12,15.12,15.0733,15.0733,3300,0
2016-01-15,14.92,14.92,14.9,14.9,2183,0
2016-01-19,14.9,14.9,14.55,14.89,32200,0
2016-01-20,14.84,14.854,14.7399,14.7399,12800,0
2016-01-21,14.6,14.77,14.5319,14.77,1200,0
2016-01-22,14.75,14.75,14.6447,14.7399,2800,0
2016-01-25,14.65,14.65,14.65,14.65,187,0
2016-01-26,14.28,14.42,14.26,14.37,3689,0
2016-01-28,14.5,14.5,14.43,14.45,400,0
2016-01-29,14.3876,14.41,14.3876,14.41,400,0
2016-02-01,14.35,14.4099,14.25,14.4,4960,0
2016-02-02,14.41,14.41,14.35,14.39,10620,0
2016-02-03,14.16,14.37,14.15,14.31,1300,0
2016-02-04,14.289,14.289,14.1179,14.1179,2600,0
2016-02-08,14.0301,14.23,14.0301,14.21,1200,0
2016-02-09,14.19,14.3,13.84,14.3,74866,0
2016-02-10,14.3,14.3,14.2,14.3,3004,0
2016-02-11,14.0501,14.0501,14,14,5600,0
2016-02-12,14.2,14.2,13.95,14.2,41563,0
2016-02-16,14.2299,14.2299,14.21,14.21,500,0
2016-02-17,14.0101,14.25,14.0101,14.23,8276,0
2016-02-18,14.1899,14.1899,14.15,14.17,1099,0
2016-02-19,14.1101,14.2,14.1101,14.2,1300,0
2016-02-22,14.1993,14.24,14.11,14.19,4435,0
2016-02-23,14.209,14.2422,14.209,14.23,8390,0
2016-02-24,14.1932,14.25,14.1932,14.2,7456,0
2016-02-25,14.28,14.2801,14.2,14.2,1500,0
2016-02-26,14,14.2599,14,14.06,1356,0
2016-02-29,14.23,14.24,14.1575,14.2,1086,0
2016-03-01,14.23,14.95,14.23,14.78,7654,0
2016-03-02,14.35,14.5,14.35,14.5,2040,0
2016-03-03,14.4999,14.5,14.38,14.38,3446,0
2016-03-04,14.32,14.5,14.26,14.26,1502,0
2016-03-07,14.335,15.23,14.335,14.86,7021,0
2016-03-08,14.8,14.86,14.32,14.8,6015,0
2016-03-09,14.8599,14.86,14.5,14.74,1550,0
2016-03-10,14.75,14.805,14.38,14.7,4383,0
2016-03-11,14.83,14.85,14.83,14.85,200,0
2016-03-14,14.46,14.99,14.46,14.89,3184,0
2016-03-15,14.625,14.85,14.44,14.8,1814,0
2016-03-16,14.8452,14.8452,14.29,14.36,2469,0
2016-03-17,14.63,14.8,14.24,14.4,3413,0
2016-03-18,14.37,15.2,14.35,15.2,44465,0
2016-03-21,14.98,14.99,14.8,14.99,8531,0
2016-03-22,14.72,14.74,14.24,14.6,11027,0
2016-03-23,14.85,14.85,14.63,14.75,510,0
2016-03-24,14.42,14.8,14.32,14.37,8230,0
2016-03-28,14.37,14.62,14.37,14.58,500,0
2016-03-29,14.32,14.85,14.301,14.56,1993,0
2016-03-30,14.73,14.75,14.59,14.59,7392,0
2016-03-31,14.5901,14.5901,14.54,14.54,3408,0
2016-04-01,14.43,14.46,14.3,14.3,5368,0
2016-04-05,14.24,14.24,14.24,14.24,100,0
2016-04-06,14.47,14.5,14.47,14.47,2583,0
2016-04-07,14.46,14.46,14.43,14.44,750,0
2016-04-08,14.55,14.55,14.4468,14.4468,2962,0
2016-04-11,14.6,14.6,14.5,14.5,6700,0
2016-04-12,14.54,14.54,14.2515,14.38,10694,0
2016-04-13,14.5,14.5,14.32,14.32,3728,0
2016-04-14,14.33,14.35,14.2201,14.25,5449,0
2016-04-15,14.23,14.25,14.15,14.15,4668,0
2016-04-18,14.2475,14.25,14.11,14.22,4660,0
2016-04-19,14.2499,14.2499,14.16,14.16,3600,0
2016-04-20,14.19,14.19,14.1178,14.1178,700,0
2016-04-22,14.07,14.1,14.07,14.07,1526,0
2016-04-25,14.1,14.1,14.04,14.05,5400,0
2016-04-26,14.1,14.1,14.03,14.09,5621,0
2016-04-28,14.07,14.1,13.987,13.987,5701,0
2016-04-29,14,14.031,13.85,13.905,10360,0
2016-05-02,14,14.09,13.945,14.02,8824,0
2016-05-03,14.04,14.24,13.99,14.24,3600,0
2016-05-05,14,14.05,13.94,14.05,8980,0
2016-05-06,14.05,14.05,13.9999,14.05,4500,0
2016-05-09,14,14.46,13.92,14.46,9346,0
2016-05-10,14.47,15.16,14.15,14.15,50941,0
2016-05-11,14.9817,14.9817,14.3,14.56,3154,0
2016-05-12,14.67,14.75,14.5,14.75,6591,0
2016-05-13,14.81,14.85,14.7,14.7,3000,0
2016-05-16,14.8,14.8,14.64,14.8,12600,0
2016-05-17,14.8,14.8,14.71,14.73,8608,0
2016-05-18,14.85,14.85,14.62,14.76,6125,0
2016-05-19,14.72,14.8,14.72,14.773,900,0
2016-05-20,14.8,14.8,14.76,14.76,1145,0
2016-05-23,14.9,14.9,14.71,14.81,3126,0
2016-05-24,14.8,14.8,14.8,14.8,1055,0
2016-05-25,14.83,14.83,14.826,14.83,930,0
2016-05-26,14.82,14.84,14.8,14.83,2400,0
2016-05-31,14.75,14.75,14.7,14.7,6321,0
2016-06-01,14.89,14.89,14.69,14.69,600,0
2016-06-02,14.67,14.74,14.6101,14.74,1804,0
2016-06-03,14.84,14.84,14.8,14.8,485,0
2016-06-06,14.79,14.8,14.62,14.62,14097,0
2016-06-07,14.8,14.8,14.7175,14.7175,7700,0
2016-06-08,14.88,15.05,14.88,14.99,22837,0
2016-06-09,14.95,15.01,14.843,14.9492,10763,0
2016-06-10,14.95,14.95,14.91,14.91,200,0
2016-06-13,14.91,15.01,14.6031,14.6031,2569,0
2016-06-14,14.9,14.9,14.84,14.84,1900,0
2016-06-16,14.6679,14.6679,14.6679,14.6679,200,0
2016-06-17,14.6399,14.6399,14.6,14.6,810,0
2016-06-20,14.58,14.615,14.58,14.589,1084,0
2016-06-21,14.2561,14.31,14.2561,14.31,328,0
2016-06-24,14.79,14.8795,14.215,14.36,12561,0
2016-06-27,14.4899,14.6,14.2,14.3393,12204,0
2016-06-28,14.15,14.5,14.15,14.25,11322,0
2016-06-29,14.278,14.278,14.2,14.2,3240,0
2016-06-30,14.2,14.4,14.1428,14.1428,2027,0
2016-07-01,14.3,14.4,14.11,14.11,6550,0
2016-07-05,14.3399,14.3399,14.28,14.28,2100,0
2016-07-06,14.24,14.24,14.13,14.18,600,0
2016-07-07,14.2501,14.2501,14.2501,14.2501,200,0
2016-07-08,14.31,14.65,14.31,14.65,12304,0
2016-07-11,14.52,14.75,14.25,14.25,5541,0
2016-07-13,14.2501,14.2501,14.2501,14.2501,300,0
2016-07-14,14.2501,14.448,14.2501,14.448,1579,0
2016-07-15,14.45,14.45,14.06,14.0601,5959,0
2016-07-18,14.11,14.15,14.07,14.15,4677,0
2016-07-19,14.05,14.22,14.05,14.22,6302,0
2016-07-20,14.19,14.19,14.15,14.15,1000,0
2016-07-21,14.32,14.32,14.235,14.235,230,0
2016-07-22,14.25,14.5,14.25,14.5,893,0
2016-07-25,14.45,14.45,14.3425,14.3425,557,0
2016-07-26,14.3,14.35,14.15,14.15,500,0
2016-07-28,14.24,14.304,14.24,14.304,3008,0
2016-07-29,14.17,14.479,14.17,14.3,4488,0
2016-08-01,14.2,14.395,14.17,14.34,2983,0
2016-08-03,14.215,14.27,14.215,14.27,360,0
2016-08-04,14.17,14.37,14.02,14.19,4262,0
2016-08-08,14.44,14.49,14.255,14.42,3070,0
2016-08-09,14.45,14.45,14.29,14.29,1200,0
2016-08-10,14.3,14.3,14.11,14.11,700,0
2016-08-11,14.13,14.18,14.1,14.13,2070,0
2016-08-12,14.1139,14.132,14.05,14.05,2085,0
2016-08-15,14.06,14.16,13.99,14,4090,0
2016-08-16,14.27,14.28,14.1,14.2,7065,0
2016-08-17,14.2,14.25,14.2,14.23,3864,0
2016-08-18,14.25,14.44,14.25,14.44,1700,0
2016-08-19,14.39,14.45,14.39,14.4325,9900,0
2016-08-22,14.45,14.48,14.432,14.432,2370,0
2016-08-23,14.413,14.481,14.413,14.46,2300,0
2016-08-25,14.5,14.5,14.5,14.5,973,0
2016-08-26,14.5,14.55,14.5,14.55,13295,0
2016-08-31,14.37,14.55,14.37,14.55,1603,0
2016-09-01,14.54,14.5499,14.468,14.4983,2200,0
2016-09-02,14.5233,14.5233,14.502,14.502,1000,0
2016-09-06,14.58,14.74,14.385,14.61,12096,0
2016-09-07,14.51,14.7,14.5,14.645,4735,0
2016-09-08,14.683,14.683,14.5999,14.625,3100,0
2016-09-09,14.56,14.62,14.55,14.62,10212,0
2016-09-12,14.55,14.6,14.55,14.56,3834,0
2016-09-13,14.59,14.7,14.59,14.65,7236,0
2016-09-14,14.496,14.67,14.496,14.67,2580,0
2016-09-15,14.7,14.7,14.63,14.66,1600,0
2016-09-16,14.63,14.67,14.5841,14.65,2372,0
2016-09-19,14.58,14.7,14.58,14.68,10089,0
2016-09-20,14.55,14.7,14.55,14.7,1623,0
2016-09-21,14.6982,14.7,14.57,14.7,3663,0
2016-09-22,14.7,14.85,14.7,14.7798,11622,0
2016-09-23,14.74,14.81,14.74,14.76,3570,0
2016-09-26,14.74,14.74,14.73,14.74,3330,0
2016-09-27,14.75,14.78,14.611,14.655,42400,0
2016-09-28,14.93,14.93,14.8,14.86,25630,0
2016-09-29,14.87,14.87,14.6,14.69,1150,0
2016-09-30,14.62,14.85,14.54,14.78,5451,0
2016-10-03,14.7,14.74,14.7,14.74,3560,0
2016-10-04,14.53,14.86,14.53,14.8,4719,0
2016-10-05,14.81,14.82,14.8,14.81,4200,0
2016-10-06,14.82,14.82,14.82,14.82,100,0
2016-10-07,14.83,14.83,14.75,14.75,37694,0
2016-10-10,14.71,14.7273,14.7,14.7273,2192,0
2016-10-11,14.73,14.75,14.73,14.73,4746,0
2016-10-13,14.75,14.75,14.75,14.75,132,0
2016-10-14,14.75,14.87,14.744,14.75,31254,0
2016-10-17,14.76,14.77,14.61,14.61,10103,0
2016-10-18,14.6,14.6,14.49,14.53,23359,0
2016-10-20,14.45,14.45,14.2044,14.2044,700,0
2016-10-21,14.3005,14.45,14.21,14.21,910,0
2016-10-24,14.25,14.25,14,14.0175,6424,0
2016-10-25,14.33,14.33,14.149,14.15,2465,0
2016-10-26,14.1,14.15,14.1,14.15,2215,0
2016-10-27,14.2223,14.48,14.2223,14.35,6166,0
2016-10-28,14.3,14.5,14.3,14.5,1110,0
2016-10-31,14.48,14.4999,14.48,14.4999,2325,0
2016-11-01,14.4784,14.5,14.4784,14.5,4079,0
2016-11-02,14.49,14.5656,14.49,14.5656,2788,0
2016-11-03,14.5228,14.85,14.5228,14.78,855,0
2016-11-04,14.66,14.66,14.66,14.66,108,0
2016-11-07,14.75,14.83,14.66,14.66,1279,0
2016-11-09,14.74,14.8478,14.65,14.67,23997,0
2016-11-10,14.75,14.8071,14.66,14.66,2291,0
2016-11-11,14.8654,14.8654,14.0101,14.7775,2821,0
2016-11-14,14.7276,15.19,14.6785,15.17,16785,0
2016-11-15,15,15,15,15,61595,0
2016-11-17,15.17,15.6,15.17,15.5999,3230,0
2016-11-18,15.9264,15.9264,15.37,15.54,2294,0
2016-11-21,15.27,15.74,15.27,15.44,7657,0
2016-11-22,15.45,15.85,15.45,15.73,8237,0
2016-11-23,15.75,15.95,15.65,15.7,12777,0
2016-11-25,15.7001,15.91,15.61,15.8,5473,0
2016-11-28,15.72,15.95,15.7,15.8,8863,0
2016-11-29,15.95,16.66,15.93,16.5,6914,0
2016-11-30,16.5,16.8,16.3956,16.8,7460,0
2016-12-01,16.6301,16.75,16.54,16.6,3818,0
2016-12-02,16.5345,16.62,16.2,16.39,5305,0
2016-12-05,15.73,16.49,15.73,16.4,35023,0
2016-12-06,16.36,17.21,16.36,17.04,32767,0
2016-12-07,17.1,17.25,16.4,17.11,83230,0
2016-12-08,17.11,17.25,16.99,17.2,27354,0
2016-12-09,17.1,17.27,17.09,17.26,27508,0
2016-12-12,17,17.25,17,17,3873,0
2016-12-13,16.92,17.2,16.92,17.01,17374,0
2016-12-14,16.85,17.2,16.85,17.2,4980,0
2016-12-15,17.2,17.5,17.2,17.5,16780,0
2016-12-16,17.46,17.8,17.32,17.55,19993,0
2016-12-19,17.67,17.8,17.539,17.76,7840,0
2016-12-20,17.85,17.85,17.5134,17.85,8403,0
2016-12-21,17.5,17.75,17.5,17.65,19433,0
2016-12-22,17.53,17.61,17.21,17.61,12942,0
2016-12-23,16.88,17.1455,16.88,16.9,31104,0
2016-12-27,17,17.65,16.9,16.98,32086,0
2016-12-30,17.15,17.15,16.431,17.14,7246,0
2017-01-03,17.16,17.28,16.44,16.99,40800,0
2017-01-04,17,17.38,16.98,17.25,60221,0
2017-01-05,17.04,17.4,17,17.4,6963,0
2017-01-06,17.4,17.5,17.15,17.29,5529,0
2017-01-09,17.38,17.38,17.14,17.14,5808,0
2017-01-10,17.085,17.47,17,17.46,16282,0
2017-01-11,17.5,17.5,17.2,17.48,2886,0
2017-01-12,17.2,17.89,17.07,17.89,22781,0
2017-01-13,17.55,17.99,17.48,17.99,27389,0
2017-01-17,17.99,18.01,17.8,18,9281,0
2017-01-18,17.8,18,17.5,17.65,10566,0
2017-01-19,17.88,18.24,17.585,17.98,9410,0
2017-01-20,17.99,18,17.85,18,3022,0
2017-01-23,18.12,18.2233,17.97,18.035,4272,0
2017-01-24,18.17,18.17,17.53,17.81,5929,0
2017-01-25,17.9,18.0903,17.9,18,5137,0
2017-01-26,18.055,18.084,17.92,18.04,6247,0
2017-01-27,18.08,18.25,18.01,18.144,6222,0
2017-01-30,18.05,18.24,17.9,18.1226,19243,0
2017-01-31,18,18.25,17.9,18.06,12944,0
2017-02-01,18.05,18.24,18.02,18.1,41591,0
2017-02-02,18,18.1753,17.92,18.06,14405,0
2017-02-03,18.25,18.25,18.05,18.14,5182,0
2017-02-07,18.14,18.97,18.04,18.68,56513,0
2017-02-08,18.77,18.77,18.38,18.6,23157,0
2017-02-09,18.6,18.99,18.36,18.6,12096,0
2017-02-10,18.49,18.769,18.12,18.13,6944,0
2017-02-13,18.35,18.58,18.15,18.46,11179,0
2017-02-14,18.49,18.79,18.2663,18.64,12030,0
2017-02-15,18,18.72,18,18.69,23130,0
2017-02-16,18.454,18.73,18.454,18.61,7301,0
2017-02-17,18.61,19.05,18.61,18.81,17528,0
2017-02-21,18.4357,18.6,18.4357,18.6,622,0
2017-02-22,18.74,18.99,18.1514,18.61,5744,0
2017-02-23,18.5216,19,18.4,19,23591,0
2017-02-24,18.0199,19,18.0199,18.87,16328,0
2017-02-27,18.88,19.51,18.88,19.38,78319,0
2017-02-28,19.2068,19.38,18.96,18.96,5714,0
2017-03-01,19.25,19.3,19,19.27,20474,0
2017-03-02,19.1287,19.1287,19,19.06,8091,0
2017-03-03,19.2,19.29,18.82,19.29,24349,0
2017-03-06,19.1,19.3,18.93,19.16,10907,0
2017-03-07,19.075,19.15,18.951,19.09,13067,0
2017-03-08,19.1,19.1,19,19.07,5212,0
2017-03-09,18.95,19.16,18.95,19.04,34725,0
2017-03-10,19.05,19.18,18.85,19.06,21110,0
2017-03-13,18.98,19.2,18.961,19.19,22841,0
2017-03-14,18.9601,19.25,18.9601,19.181,10456,0
2017-03-15,19.2,19.4,19.14,19.31,32944,0
2017-03-16,19.3434,20,19.25,19.94,20850,0
2017-03-17,20.14,20.465,19.94,20.34,63597,0
2017-03-20,20.29,21.39,19.49,21.07,47630,0
2017-03-21,21.15,21.15,20.17,20.24,18034,0
2017-03-22,20.31,20.31,19.22,19.22,16533,0
2017-03-23,19.22,19.49,19.22,19.37,3049,0
2017-03-24,19.49,19.99,19.48,19.91,16311,0
2017-03-27,19.945,20.41,19.28,20.19,30626,0
2017-03-28,20.1,21,20.1,20.98,50507,0
2017-03-29,20.88,21.17,20.8747,20.98,15995,0
2017-03-30,20.89,21,20.65,20.86,17044,0
2017-03-31,21.07,21.16,20.7094,20.94,19810,0
2017-04-03,20.98,20.986,20.335,20.65,8532,0
2017-04-04,20.7,21,20.68,20.94,16875,0
2017-04-05,21,21,20.69,20.69,8645,0
2017-04-06,20.0401,20.41,19.75,19.97,24550,0
2017-04-07,19.87,19.94,19.82,19.89,19812,0
2017-04-10,19.85,19.9,19.495,19.81,39717,0
2017-04-11,19.77,20.24,19.77,20.17,51023,0
2017-04-12,20.24,20.78,20.2,20.44,9470,0
2017-04-13,20.47,20.85,20.47,20.85,12754,0
2017-04-17,20.85,20.97,20.74,20.95,15259,0
2017-04-18,20.97,21.21,20.96,20.99,37813,0
2017-04-19,21.07,21.19,20.94,20.99,27792,0
2017-04-20,21.17,21.17,21.02,21.02,18638,0
2017-04-21,21.03,21.25,21.03,21.24,22334,0
2017-04-24,21.24,21.65,21.11,21.18,16261,0
2017-04-25,21.42,21.42,21.1,21.23,20387,0
2017-04-26,21.09,21.43,21.02,21.28,13493,0
2017-04-27,21.31,21.5,21.21,21.42,14631,0
2017-04-28,21.49,21.78,21.4,21.49,13641,0
2017-05-01,21.56,21.98,21.42,21.98,22744,0
2017-05-02,21.62,21.98,21.44,21.94,15617,0
2017-05-03,21.89,21.98,21.62,21.98,18982,0
2017-05-04,22,22.19,21.8419,22.1466,43642,0
2017-05-05,22.1864,22.39,22.1864,22.31,19629,0
2017-05-08,22.7,23.2499,22.7,22.9,289432,0
2017-05-09,23.1,23.25,22.95,23,54250,0
2017-05-10,23.13,23.25,23.09,23.15,45379,0
2017-05-11,23.2,23.35,23.19,23.28,38807,0
2017-05-12,23.33,23.73,23.25,23.46,38061,0
2017-05-15,23.5,23.5,22.9,23.18,297623,0
2017-05-16,23.26,23.4533,23.24,23.39,15966,0
2017-05-17,23.25,23.39,22.9792,23.1,32188,0
2017-05-18,23.12,23.12,22.9,23.12,18295,0
2017-05-19,23.12,23.12,23.04,23.12,11087,0
2017-05-22,23.12,23.12,22.9,22.95,27844,0
2017-05-23,23.03,23.03,22.4181,22.5,49566,0
2017-05-24,22.58,22.9366,22.11,22.21,82975,0
2017-05-25,22.29,22.65,22.2333,22.63,18955,0
2017-05-26,22.56,22.56,22.28,22.28,23042,0
2017-05-30,22.24,22.61,21.89,22.22,16123,0
2017-05-31,22.2,22.439,21.9501,22.05,12173,0
2017-06-01,22.05,22.05,21.7,21.99,29482,0
2017-06-02,22,22.12,21.58,22.08,26700,0
2017-06-05,22.12,22.15,21.65,21.87,33131,0
2017-06-06,21.83,21.92,21.6,21.66,14034,0
2017-06-07,21.65,21.95,21.65,21.85,14363,0
2017-06-08,21.85,21.95,21.83,21.89,23308,0
2017-06-09,21.89,22.79,21.89,22.5,41513,0
2017-06-12,22.65,22.756,21.9,21.97,21023,0
2017-06-13,22.05,22.45,21.86,22.33,15091,0
2017-06-14,22.32,22.32,21.68,21.68,21508,0
2017-06-15,21.66,22.165,21.201,21.38,49039,0
2017-06-16,21.51,21.84,20.4805,21.68,85661,0
2017-06-19,21.5,21.83,21.36,21.51,26471,0
2017-06-20,21.9,21.95,21.29,21.82,21649,0
2017-06-21,21.81,21.98,21.5285,21.93,20744,0
2017-06-22,21.3,21.8,21.27,21.53,39765,0
2017-06-23,21.295,21.58,20.67,21.42,857626,0
2017-06-26,21.43,22.2,21.27,21.94,58886,0
2017-06-27,22.07,22.14,20.58,20.76,86320,0
2017-06-28,20.87,21.64,20.47,21.47,29024,0
2017-06-29,21.68,21.68,21.1,21.68,23812,0
2017-06-30,21.68,21.68,21.264,21.31,13959,0
2017-07-03,21.47,21.8,21.27,21.68,13246,0
2017-07-05,21.68,21.68,20.75,21.66,30550,0
2017-07-06,21.38,21.52,21.13,21.36,10845,0
2017-07-07,21.35,21.9,21.1201,21.8,16492,0
2017-07-10,21.66,21.85,21.3,21.73,16115,0
2017-07-11,20.905,21.885,20.905,21.8,17439,0
2017-07-12,21.81,22.2,21.53,22.16,25508,0
2017-07-13,22.16,22.3,21.7759,22.24,20935,0
2017-07-14,22.25,22.25,21.82,22.01,22145,0
2017-07-17,21.89,22.2,21.87,22.1,14707,0
2017-07-18,22.01,22.53,21.92,22.43,17249,0
2017-07-19,22.43,22.6,22.36,22.5,24611,0
2017-07-20,22.5,22.64,22.33,22.45,16817,0
2017-07-21,22.64,22.64,22.39,22.53,37578,0
2017-07-24,22.69,23.1,22.67,22.81,16667,0
2017-07-25,23,23.1,22.64,22.94,18018,0
2017-07-26,22.94,23.08,22.7,22.86,8758,0
2017-07-27,22.841,23.08,22.58,22.84,10843,0
2017-07-28,22.82,23.17,22.65,22.87,9738,0
2017-07-31,22.92,23.1,22.65,22.85,23900,0
2017-08-01,22.99,23.19,22.6764,23.11,12331,0
2017-08-02,23.02,23.2,22.72,22.99,7570,0
2017-08-03,22.9,23.07,22.33,22.37,33489,0
2017-08-04,22.31,22.48,21,22.02,58709,0
2017-08-07,23.1,23.18,22.55,22.7301,31020,0
2017-08-08,22.93,23.43,22.81,23.2,21320,0
2017-08-09,23.01,23.2,22.8588,23.02,10348,0
2017-08-10,22.97,22.97,22.5,22.73,14553,0
2017-08-11,22.74,22.836,22.62,22.68,21680,0
2017-08-14,22.19,22.2,21.4,21.68,260838,0
2017-08-15,21.68,21.75,21.524,21.6,68382,0
2017-08-16,21.5,21.75,21.5,21.7,115363,0
2017-08-17,21.6,21.63,21.2,21.28,29294,0
2017-08-18,21.15,21.64,21.08,21.46,26639,0
2017-08-21,21.48,21.5,21.1,21.48,133723,0
2017-08-22,21.5,21.75,21.5,21.74,62001,0
2017-08-23,21.64,21.75,21.64,21.72,25491,0
2017-08-24,21.79,21.79,21.6,21.74,21060,0
2017-08-25,21.74,21.75,21.65,21.73,13906,0
2017-08-28,21.75,21.8,21.52,21.65,14831,0
2017-08-29,21.5,21.54,21.38,21.43,12584,0
2017-08-30,21.42,21.7,21.42,21.57,23689,0
2017-08-31,21.58,21.7,21.55,21.6,36018,0
2017-09-01,21.65,21.68,21.4169,21.5,14365,0
2017-09-05,21.45,21.5,20.86,20.9,42688,0
2017-09-06,20.95,20.95,20.49,20.65,34386,0
2017-09-07,20.66,20.66,19.53,19.67,95500,0
2017-09-08,19.6,20.0699,19.6,19.87,27415,0
2017-09-11,19.13,20.33,19.13,20.14,190508,0
2017-09-12,20.12,20.8992,20.11,20.85,36496,0
2017-09-13,20.7,21.33,20.7,21.33,25811,0
2017-09-14,21.22,21.5,21.22,21.43,104935,0
2017-09-15,21.49,21.56,21.39,21.47,192242,0
2017-09-18,21.47,21.91,21.27,21.74,61118,0
2017-09-19,21.62,21.95,21.62,21.93,72221,0
2017-09-20,21.81,22.095,21.67,21.95,78144,0
2017-09-21,21.92,22.2,21.88,22.05,357899,0
2017-09-22,22.07,22.3,22.05,22.21,27776,0
2017-09-25,22.03,22.3,21.33,22.22,23143,0
2017-09-26,22.22,22.61,22.22,22.54,29378,0
2017-09-27,22.67,23.15,22.3,23.01,95546,0
2017-09-28,23,23.31,22.7,23.15,36502,0
2017-09-29,23.15,23.4,23.1,23.24,58349,0
2017-10-02,23.23,23.39,23.1148,23.18,124663,0
2017-10-03,23.23,23.5,23.18,23.49,31637,0
2017-10-04,23.32,23.4799,23.01,23.19,17719,0
2017-10-05,23.25,23.49,23.17,23.45,6381,0
2017-10-06,23.44,23.51,23.28,23.36,10593,0
2017-10-09,23.36,23.64,23.27,23.59,12113,0
2017-10-10,23.61,24.05,23.59,24.04,21814,0
2017-10-11,24,24.07,23.82,23.9,14600,0
2017-10-12,23.89,23.95,23.54,23.59,12058,0
2017-10-13,23.37,23.9,23.37,23.8,24891,0
2017-10-16,23.81,24,23.81,23.9,5983,0
2017-10-17,23.49,23.72,23.44,23.66,22966,0
2017-10-18,23.65,23.9499,23.65,23.72,9473,0
2017-10-19,23.63,23.9617,23.59,23.92,32444,0
2017-10-20,24.01,24.25,23.93,24.21,27380,0
2017-10-23,24.16,24.24,23.96,23.98,10260,0
2017-10-24,23.92,23.93,23.6,23.78,10753,0
2017-10-25,23.74,23.74,23.16,23.48,31114,0
2017-10-26,23.47,23.94,23.47,23.82,11758,0
2017-10-27,23.31,24.29,23.31,24.29,14737,0
2017-10-30,23.93,24.19,23.5,23.61,6103,0
2017-10-31,23.58,24,23.23,23.35,23142,0
2017-11-01,23.49,23.79,23.15,23.28,20303,0
2017-11-02,23.35,23.65,23.19,23.62,21071,0
2017-11-03,23.62,23.62,23.25,23.41,13398,0
2017-11-06,23.3,23.53,23.1,23.26,10469,0
2017-11-07,23.39,23.39,22.68,22.68,11691,0
2017-11-08,22.57,22.69,22.28,22.65,16489,0
2017-11-09,22.73,22.73,22.27,22.41,15444,0
2017-11-10,22.33,22.66,22.2065,22.4,21175,0
