Date,Open,High,Low,Close,Volume,OpenInt

2011-11-18,24.43,24.43,24.43,24.43,221,0
2011-11-21,26.96,26.96,23.68,23.69,1200,0
2011-11-23,23.31,23.5,23.31,23.5,1000,0
2011-11-28,24.17,27.04,24.11,24.13,4000,0
2011-11-29,24.11,24.25,24.11,24.25,7500,0
2011-12-05,25.89,25.97,25.33,25.33,4600,0
2011-12-07,25.29,25.29,25.29,25.29,401,0
2011-12-08,25.25,25.25,25.25,25.25,100,0
2011-12-09,25.23,25.56,25.23,25.48,893,0
2011-12-12,24.9,24.9,24.9,24.9,335,0
2011-12-13,24.59,24.59,24.2,24.2,900,0
2011-12-14,23.9,23.9,23.27,23.4,4610,0
2011-12-15,23.4,23.4,23.4,23.4,500,0
2011-12-16,23.77,23.87,23.77,23.87,1435,0
2011-12-19,23.68,23.68,23.4,23.4,870,0
2011-12-20,24.05,24.08,23.99,24.08,2100,0
2011-12-21,24.12,24.13,24.12,24.13,400,0
2011-12-22,24.25,24.43,24.25,24.38,1000,0
2011-12-23,24.88,24.88,24.74,24.74,2750,0
2011-12-27,24.36,24.36,24.36,24.36,404,0
2011-12-29,23.96,23.99,23.96,23.99,2144,0
2011-12-30,24.49,24.5,24.49,24.5,300,0
2012-01-03,24.95,25.18,24.95,25.16,820,0
2012-01-04,24.57,24.57,24.4,24.4,800,0
2012-01-05,24.35,24.35,24.35,24.35,100,0
2012-01-06,24.42,24.42,24.42,24.42,500,0
2012-01-11,25.1,25.22,25.1,25.22,1000,0
2012-01-12,25.72,25.72,25.72,25.72,100,0
2012-01-13,25.87,25.87,25.53,25.53,300,0
2012-01-19,26.8,27.14,26.8,27.03,847,0
2012-01-20,26.65,26.97,26.65,26.65,200,0
2012-01-23,27.05,27.12,26.98,27.12,8855,0
2012-01-24,26.77,27.06,26.77,27.06,747,0
2012-01-25,27.1,27.36,27.1,27.26,8375,0
2012-01-26,27.69,27.74,27.6,27.6,6750,0
2012-01-27,27.65,27.71,27.61,27.7,3300,0
2012-01-30,27.19,27.19,27.19,27.19,100,0
2012-01-31,27.41,27.41,27.09,27.2,3750,0
2012-02-01,27.2,27.3,27.2,27.3,500,0
2012-02-02,26.98,26.98,26.79,26.82,402,0
2012-02-03,27.41,27.76,27.2,27.76,3222,0
2012-02-06,27.43,27.43,27.43,27.43,583,0
2012-02-07,27.57,27.57,27.2,27.55,1910,0
2012-02-08,27.9,27.94,27.71,27.72,1771,0
2012-02-09,28.2,28.25,28.2,28.22,1200,0
2012-02-10,27.55,27.55,27.35,27.35,992,0
2012-02-13,27.2,27.2,27.02,27.18,400,0
2012-02-14,27.18,27.18,27.18,27.18,375,0
2012-02-17,26.91,26.91,26.46,26.46,900,0
2012-02-21,27.21,27.31,27.21,27.31,545,0
2012-02-22,27.13,27.26,27.13,27.26,393,0
2012-02-23,26.84,26.98,26.84,26.95,2300,0
2012-02-24,26.94,27.49,26.94,27.49,3200,0
2012-02-27,27.48,27.48,27.48,27.48,100,0
2012-02-28,27.56,27.71,27.56,27.63,6300,0
2012-02-29,27.23,27.23,27.23,27.23,400,0
2012-03-02,27.67,27.7,27.65,27.69,1150,0
2012-03-05,27.66,27.66,27.18,27.32,2142,0
2012-03-06,26.67,26.67,26.64,26.64,2814,0
2012-03-07,26.71,26.71,26.71,26.71,200,0
2012-03-09,27.3,27.3,27.18,27.18,500,0
2012-03-12,27.18,27.27,27.18,27.23,1320,0
2012-03-13,27.57,27.63,27.49,27.6,2190,0
2012-03-15,27.55,27.55,27.55,27.55,100,0
2012-03-16,27.4,27.47,27.38,27.38,1000,0
2012-03-19,27.55,27.6,27.55,27.6,200,0
2012-03-20,27.27,27.27,27.04,27.15,2002,0
2012-03-21,27.13,27.19,27.13,27.16,600,0
2012-03-22,26.52,26.65,26.52,26.65,1476,0
2012-03-23,26.81,26.94,26.7,26.94,1402,0
2012-03-26,27.46,27.46,27.42,27.42,1500,0
2012-03-27,27.49,27.49,27.36,27.38,1180,0
2012-03-28,26.8,26.8,26.8,26.8,100,0
2012-03-29,26.73,26.81,26.73,26.81,1100,0
2012-03-30,27.13,27.13,27.13,27.13,100,0
2012-04-02,27.62,27.62,27.62,27.62,100,0
2012-04-03,27.46,27.46,27.46,27.46,137,0
2012-04-04,26.87,26.87,26.87,26.87,370,0
2012-04-09,26.3,26.44,26.21,26.44,300,0
2012-04-10,26.01,26.01,26.01,26.01,297,0
2012-04-11,25.76,25.76,25.72,25.72,480,0
2012-04-12,26.03,26.03,26.03,26.03,100,0
2012-04-13,25.7,25.7,25.6,25.6,700,0
2012-04-16,25.55,25.58,25.45,25.58,1070,0
2012-04-17,25.75,25.84,25.75,25.84,393,0
2012-04-20,26.07,26.16,26.07,26.11,1205,0
2012-04-23,25.59,25.66,25.59,25.66,200,0
2012-04-24,25.89,25.89,25.89,25.89,100,0
2012-04-25,26.17,26.17,26.17,26.17,200,0
2012-04-26,26.4,26.73,26.4,26.71,600,0
2012-04-27,28,28,26.89,26.91,825,0
2012-04-30,26.83,26.96,26.83,26.96,571,0
2012-05-01,26.99,27.02,26.99,27.02,565,0
2012-05-03,26.33,26.34,26.33,26.34,1100,0
2012-05-04,26.3,26.34,26.1,26.1,2900,0
2012-05-08,25.7,25.87,25.7,25.87,471,0
2012-05-09,25.71,25.71,25.71,25.71,122,0
2012-05-10,26,26,25.77,25.77,2991,0
2012-05-11,25.53,25.53,25.53,25.53,200,0
2012-05-14,25,25,25,25,369,0
2012-05-16,24.21,24.38,24.21,24.38,600,0
2012-05-17,24.49,24.49,24.49,24.49,2000,0
2012-05-22,24.64,24.64,24.45,24.45,1000,0
2012-05-23,23.91,24,23.91,24,700,0
2012-05-30,23.82,24,23.82,23.82,200,0
2012-05-31,23.75,23.75,23.53,23.71,640,0
2012-06-01,23.38,23.38,23.38,23.38,292,0
2012-06-04,23.4,23.4,23.4,23.4,600,0
2012-06-05,23.28,23.28,23.14,23.27,1901,0
2012-06-06,23.5,23.65,23.5,23.61,610,0
2012-06-07,23.97,23.97,23.97,23.97,200,0
2012-06-08,23.22,23.22,23.16,23.16,400,0
2012-06-15,23.98,24,23.98,24,1500,0
2012-06-18,23.79,23.94,23.78,23.78,2000,0
2012-06-20,24,24,24,24,100,0
2012-06-21,23.48,23.49,23.19,23.21,4501,0
2012-06-22,23.26,23.26,23.26,23.26,150,0
2012-06-28,23.52,23.52,23.52,23.52,150,0
2012-07-05,24.49,24.49,24.39,24.39,2400,0
2012-07-06,23.94,23.94,23.94,23.94,225,0
2012-07-09,24.02,24.02,24.02,24.02,200,0
2012-07-16,24.53,24.56,24.53,24.56,600,0
2012-07-18,24.4,24.46,24.4,24.46,338,0
2012-07-24,23.66,23.66,23.66,23.66,750,0
2012-07-26,24.27,24.27,23.96,24,4327,0
2012-07-27,24.15,24.23,24.14,24.22,10100,0
2012-07-30,24.2,24.2,24.2,24.2,206,0
2012-08-02,23.62,23.66,23.34,23.34,8617,0
2012-08-06,23.76,24.03,23.76,23.98,3600,0
2012-08-07,24.24,24.24,24.24,24.24,100,0
2012-08-09,24.07,24.07,24.07,24.07,200,0
2012-08-10,23.76,23.94,23.76,23.89,3434,0
2012-08-14,23.64,23.64,23.64,23.64,126,0
2012-08-17,23.98,24,23.98,24,485,0
2012-08-20,23.7,23.7,23.7,23.7,100,0
2012-08-22,24.24,24.24,24.21,24.22,1400,0
2012-08-23,24.44,24.44,24.44,24.44,300,0
2012-08-30,24.2,24.2,24.2,24.2,200,0
2012-09-04,24.36,24.36,24.36,24.36,206,0
2012-09-06,24.71,24.74,24.7,24.74,2810,0
2012-09-07,25.36,25.37,25.34,25.35,2462,0
2012-09-10,23.07,26.67,23.07,25.75,2300,0
2012-09-11,25.77,25.77,25.77,25.77,100,0
2012-09-12,25.82,25.82,25.82,25.82,200,0
2012-09-13,26.21,26.21,26.11,26.11,400,0
2012-09-17,26.59,26.59,26.14,26.14,1000,0
2012-09-18,26.37,26.37,26.35,26.35,2100,0
2012-09-19,26.61,26.61,26.61,26.61,250,0
2012-09-20,26.36,26.36,26.36,26.36,356,0
2012-09-21,26.45,26.45,26.45,26.45,130,0
2012-09-24,26.11,26.11,26.11,26.11,400,0
2012-09-25,26.25,26.25,26.25,26.25,132,0
2012-09-26,25.84,25.88,25.84,25.88,700,0
2012-10-09,26.13,26.13,26.13,26.13,200,0
2012-10-10,26.01,26.01,26.01,26.01,154,0
2012-10-11,26.24,26.24,26.24,26.24,900,0
2012-10-23,24.96,25,24.89,25,700,0
2012-10-24,24.93,24.93,24.93,24.93,600,0
2012-10-25,24.99,24.99,24.86,24.86,1325,0
2012-10-31,24.65,24.65,24.65,24.65,500,0
2012-11-01,25.1,25.1,24.84,24.84,310,0
2012-11-02,24.8,24.8,24.8,24.8,200,0
2012-11-05,24.32,24.32,24.32,24.32,200,0
2012-11-09,24.05,24.09,24.05,24.09,303,0
2012-11-13,24.32,24.32,24.32,24.32,400,0
2012-11-26,24.7,24.7,24.7,24.7,200,0
2012-11-29,25.22,25.22,25.1,25.1,539,0
2012-11-30,25.3,25.3,25.25,25.25,300,0
2012-12-03,26.14,26.14,25.4,25.47,1250,0
2012-12-04,25.49,25.49,25.49,25.49,200,0
2012-12-05,25.66,25.66,25.66,25.66,250,0
2012-12-06,25.36,25.36,25.36,25.36,150,0
2012-12-07,25.51,25.51,25.51,25.51,300,0
2012-12-10,25.82,25.82,25.8,25.8,887,0
2012-12-11,25.69,25.69,25.69,25.69,150,0
2012-12-12,25.9,25.9,25.9,25.9,300,0
2012-12-13,25.63,25.63,25.63,25.63,100,0
2012-12-17,25.48,25.57,25.48,25.54,560,0
2012-12-18,25.38,25.4,25.38,25.38,687,0
2012-12-19,25.11,25.11,25.11,25.11,600,0
2012-12-20,24.63,24.63,24.62,24.62,621,0
2012-12-28,25.02,25.02,25,25.01,450,0
2013-01-02,26.07,26.07,26,26.01,3200,0
2013-01-03,26.5,26.5,25.93,25.93,631,0
2013-01-04,25.77,25.78,25.75,25.76,950,0
2013-01-07,25.6,25.6,25.6,25.6,250,0
2013-01-11,25.5,25.51,25.5,25.5,1195,0
2013-01-16,25.2,25.2,25.2,25.2,957,0
2013-01-17,25.43,25.53,25.43,25.53,1294,0
2013-01-18,25.55,25.66,25.55,25.66,2363,0
2013-01-22,25.84,25.84,25.84,25.84,2000,0
2013-01-23,25.8,25.8,25.76,25.76,600,0
2013-01-24,25.63,25.63,25.62,25.62,718,0
2013-01-25,25.46,25.46,25.46,25.46,105,0
2013-01-28,25.58,25.58,25.58,25.58,200,0
2013-01-29,25.75,25.75,25.75,25.75,563,0
2013-01-30,26.04,26.18,26.04,26.16,7099,0
2013-02-01,26.25,26.38,26.25,26.38,200,0
2013-02-05,26.31,26.31,26.29,26.29,200,0
2013-02-07,26.02,26.05,25.98,25.98,4025,0
2013-02-13,26.16,26.16,26.16,26.16,300,0
2013-02-15,26.02,26.02,26.02,26.02,1175,0
2013-02-20,25.39,25.39,25.39,25.39,250,0
2013-02-21,24.74,24.74,24.74,24.74,100,0
2013-02-22,24.69,24.69,24.65,24.65,1600,0
2013-02-25,24.76,24.77,24.76,24.77,600,0
2013-02-26,24.84,24.84,24.84,24.84,170,0
2013-02-27,24.83,24.83,24.83,24.83,200,0
2013-03-01,24.41,24.43,24.41,24.43,500,0
2013-03-05,24.59,25.15,24.5,24.51,8300,0
2013-03-06,24.31,24.31,24.31,24.31,250,0
2013-03-07,24.43,24.48,24.43,24.48,600,0
2013-03-08,24.46,24.83,24.39,24.45,10510,0
2013-03-11,24.5,24.5,24.5,24.5,100,0
2013-03-12,24.73,24.73,24.73,24.73,110,0
2013-03-13,24.56,24.56,24.56,24.56,2900,0
2013-03-14,24.58,24.59,24.58,24.59,2280,0
2013-03-15,24.56,24.58,24.48,24.48,2613,0
2013-03-19,23.84,23.84,23.62,23.62,1110,0
2013-03-20,23.91,23.92,23.91,23.92,1750,0
2013-03-21,23.95,23.96,23.95,23.95,389,0
2013-03-22,24.1,24.14,24.1,24.13,800,0
2013-03-25,24.08,24.08,24,24,400,0
2013-03-26,24.16,24.16,24.03,24.03,550,0
2013-03-27,24,24,24,24,100,0
2013-04-03,23.25,23.25,23.25,23.25,100,0
2013-04-04,22.9,23.39,22.89,23.39,1189,0
2013-04-05,23.27,23.31,23.24,23.24,4299,0
2013-04-08,23.51,23.51,23.51,23.51,128,0
2013-04-10,23.86,23.86,23.76,23.76,1221,0
2013-04-11,23.76,23.77,23.68,23.68,400,0
2013-04-12,23.54,23.54,23.2,23.21,1650,0
2013-04-15,22.56,22.84,22.53,22.84,1443,0
2013-04-16,22.96,22.98,22.96,22.98,6220,0
2013-04-17,22.25,22.25,22.12,22.13,1225,0
2013-04-18,21.83,22.26,21.83,22.25,690,0
2013-04-19,21.86,21.87,21.86,21.87,4000,0
2013-04-22,21.7,21.74,21.62,21.73,6650,0
2013-04-23,21.67,21.67,21.37,21.37,1839,0
2013-04-24,21.89,21.89,21.89,21.89,100,0
2013-04-25,22.47,22.49,22.43,22.43,7750,0
2013-04-26,22.22,22.26,21.97,21.97,2000,0
2013-04-29,23.01,23.01,22.21,22.21,3398,0
2013-04-30,22.35,22.35,21.96,22,1651,0
2013-05-01,21.26,21.3,21.17,21.17,1000,0
2013-05-03,22.58,22.84,22.56,22.84,9849,0
2013-05-06,22.72,22.85,22.72,22.72,23160,0
2013-05-07,22.62,22.78,22.53,22.78,2000,0
2013-05-08,23.24,23.39,23.08,23.08,2105,0
2013-05-09,23.3,23.3,22.93,23.03,2798,0
2013-05-10,23.03,23.23,23.03,23.23,400,0
2013-05-13,23.19,23.19,23.19,23.19,135,0
2013-05-14,22.73,22.73,22.58,22.58,1938,0
2013-05-15,22.55,22.55,22.22,22.27,1800,0
2013-05-16,22.47,22.66,22.47,22.62,1800,0
2013-05-17,22.83,22.83,22.79,22.79,800,0
2013-05-21,22.95,22.95,22.95,22.95,100,0
2013-05-22,23.34,23.34,23.34,23.34,700,0
2013-05-24,22.67,22.67,22.67,22.67,400,0
2013-05-28,22.89,23.04,22.8,22.81,550,0
2013-05-29,22.57,22.57,22.57,22.57,230,0
2013-05-30,22.94,22.94,22.94,22.94,140,0
2013-05-31,22.69,22.69,22.69,22.69,100,0
2013-06-03,22.82,22.82,22.82,22.82,499,0
2013-06-04,23.49,23.49,23.49,23.49,100,0
2013-06-05,23.44,23.44,23.44,23.44,100,0
2013-06-06,22.73,23,22.73,22.74,1450,0
2013-06-07,22.46,22.46,22.46,22.46,100,0
2013-06-11,21.93,22.04,21.93,22.04,672,0
2013-06-12,22.2,22.2,22.2,22.2,100,0
2013-06-13,21.89,21.89,21.88,21.88,200,0
2013-06-14,22.06,22.06,21.68,21.68,400,0
2013-06-20,21.5,21.5,20.92,20.93,5235,0
2013-06-21,21.8,21.85,21.45,21.46,600,0
2013-06-24,21.75,21.75,20.66,20.84,4700,0
2013-06-25,21.11,21.11,21.03,21.03,600,0
2013-06-26,21.76,21.76,20.85,20.85,5743,0
2013-06-28,20.83,21.1,20.8,21.1,5950,0
2013-07-01,22.19,22.19,21.07,21.61,8250,0
2013-07-03,21.67,21.67,21.66,21.66,600,0
2013-07-09,20.87,20.93,20.79,20.93,1490,0
2013-07-10,21.03,21.03,21.03,21.03,200,0
2013-07-11,21.79,21.79,21.63,21.68,755,0
2013-07-12,21.6,21.6,21.53,21.53,500,0
2013-07-15,21.59,21.67,21.47,21.66,1550,0
2013-07-16,21.96,21.96,21.81,21.81,2453,0
2013-07-17,21.31,21.42,21.31,21.42,2500,0
2013-07-18,21.44,21.44,21.44,21.44,100,0
2013-07-24,21.79,21.8,21.79,21.8,937,0
2013-07-29,21.27,21.27,21.22,21.22,600,0
2013-07-30,21.19,21.19,20.86,20.86,1180,0
2013-07-31,21.34,21.34,21.34,21.34,100,0
2013-08-01,21.72,21.72,21.72,21.72,1200,0
2013-08-02,21.91,21.91,21.83,21.83,200,0
2013-08-05,21.7,21.7,21.7,21.7,200,0
2013-08-08,22.33,22.33,22.22,22.25,1512,0
2013-08-09,22.65,22.65,22.55,22.55,700,0
2013-08-12,22.72,22.72,22.54,22.54,2486,0
2013-08-13,22.52,22.52,22.52,22.52,100,0
2013-08-15,22.52,22.61,22.52,22.61,321,0
2013-08-16,22.89,22.89,22.89,22.89,300,0
2013-08-19,22.58,22.58,22.58,22.58,200,0
2013-08-20,22.72,22.72,22.72,22.72,212,0
2013-08-21,22.84,22.84,22.65,22.65,977,0
2013-08-22,22.7,22.7,22.7,22.7,100,0
2013-08-26,22.59,22.62,22.59,22.62,800,0
2013-08-27,22.65,22.65,22.65,22.65,700,0
2013-08-28,22.55,22.65,22.5,22.6,26100,0
2013-08-29,22.31,22.31,22.29,22.29,400,0
2013-08-30,22.08,22.08,22.07,22.07,200,0
2013-09-03,22.58,22.59,22.44,22.59,12100,0
2013-09-04,22.09,22.12,22.05,22.08,1700,0
2013-09-05,22.01,22.08,22,22.08,1600,0
2013-09-06,22.15,22.26,22.09,22.15,56700,0
2013-09-09,22.37,22.37,22.29,22.29,6200,0
2013-09-10,22.3,22.3,22.2,22.22,2125,0
2013-09-11,22.28,22.28,22.18,22.21,16800,0
2013-09-12,22,22,22,22,100,0
2013-09-13,21.82,21.82,21.82,21.82,500,0
2013-09-16,22.7,22.7,21.95,21.95,200,0
2013-09-17,21.95,21.95,21.95,21.95,100,0
2013-09-18,22.31,22.54,22.23,22.54,11800,0
2013-09-20,21.63,22.58,21.63,22.44,854,0
2013-09-23,22.28,22.34,22.28,22.34,400,0
2013-09-24,22.06,22.06,22.06,22.06,100,0
2013-09-26,22.44,22.44,22.44,22.44,100,0
2013-10-02,22.53,22.53,22.53,22.53,100,0
2013-10-03,22.13,22.28,22.13,22.24,8800,0
2013-10-04,22.48,22.48,22.39,22.42,10100,0
2013-10-07,22.46,22.46,22.46,22.46,100,0
2013-10-11,22.26,22.26,22.24,22.24,1000,0
2013-10-17,22.39,22.39,22.38,22.38,2200,0
2013-10-18,22.47,22.47,22.47,22.47,100,0
2013-10-23,22.25,22.25,22.2,22.2,1100,0
2013-10-31,22.16,22.51,22.16,22.51,900,0
2013-11-07,22,22,22,22,100,0
2013-11-12,21.94,21.94,21.84,21.84,3400,0
2013-11-13,21.5,21.5,21.46,21.46,1500,0
2013-11-15,21.54,21.54,21.54,21.54,125,0
2013-11-18,21.39,21.5,21.39,21.4,2000,0
2013-11-19,21.24,21.48,21.24,21.48,800,0
2013-11-22,21.78,21.78,21.78,21.78,100,0
2013-11-25,21.8,21.86,21.8,21.85,1995,0
2013-12-02,21.6,21.6,21.4,21.45,318,0
2013-12-03,21.41,21.42,21.41,21.42,1550,0
2013-12-04,21.86,21.86,21.86,21.86,100,0
2013-12-05,21.74,21.74,21.74,21.74,400,0
2013-12-06,21.87,21.88,21.87,21.88,200,0
2013-12-09,21.91,21.95,21.91,21.95,500,0
2013-12-10,22.1,22.1,22,22,550,0
2013-12-12,22.22,22.24,22.13,22.24,454,0
2013-12-16,22.42,22.42,22.42,22.42,1326,0
2013-12-17,22.45,22.45,22.4,22.45,2644,0
2013-12-20,22.7,22.7,22.24,22.24,1819,0
2013-12-23,22.01,22.31,22.01,22.31,3200,0
2013-12-24,22.46,22.76,22.46,22.76,835,0
2013-12-26,22.8,22.91,22.79,22.89,3376,0
2013-12-31,24.96,24.96,22.67,22.9,1752,0
2014-01-02,22.88,22.88,22.78,22.78,480,0
2014-01-03,22.64,22.67,22.64,22.66,2300,0
2014-01-07,22.58,22.6,22.58,22.6,700,0
2014-01-08,22.63,22.63,22.58,22.58,499,0
2014-01-09,22.39,22.39,22.23,22.23,560,0
2014-01-10,22.51,22.51,22.46,22.46,933,0
2014-01-13,22.46,22.57,22.4,22.57,1850,0
2014-01-14,22.47,22.49,22.47,22.49,676,0
2014-01-16,22.46,22.46,22.46,22.46,100,0
2014-01-17,22.54,22.54,22.54,22.54,375,0
2014-01-21,22.38,22.38,22.34,22.34,1275,0
2014-01-22,22.49,22.49,22.49,22.49,478,0
2014-01-23,22.14,22.14,22.14,22.14,333,0
2014-01-24,22,22,22,22,206,0
2014-01-27,21.91,21.94,21.91,21.94,1024,0
2014-01-28,21.81,21.88,21.81,21.88,1200,0
2014-01-29,21.77,21.85,21.77,21.81,1100,0
2014-01-30,21.65,21.69,21.65,21.69,1334,0
2014-01-31,21.23,21.56,21.23,21.46,1474,0
2014-02-03,21.36,21.36,21.36,21.36,519,0
2014-02-07,21.82,21.82,21.82,21.82,500,0
2014-02-10,21.75,21.75,21.71,21.71,3657,0
2014-02-19,22.1,22.1,21.99,21.99,800,0
2014-02-20,21.97,21.97,21.97,21.97,349,0
2014-02-21,21.99,21.99,21.99,21.99,359,0
2014-02-24,21.72,21.72,21.71,21.71,650,0
2014-02-28,21.54,21.54,21.52,21.52,1241,0
2014-03-03,21,21.44,21,21.44,1505,0
2014-03-04,21.73,21.74,21.73,21.74,9405,0
2014-03-05,21.77,21.77,21.61,21.69,26991,0
2014-03-06,21.83,21.83,21.79,21.8,3244,0
2014-03-07,21,24.26,20.86,20.86,5694,0
2014-03-10,20.75,20.75,20.52,20.64,4369,0
2014-03-11,20.6,20.6,19.97,19.97,11613,0
2014-03-12,20.03,20.15,19.99,20.05,9136,0
2014-03-13,22,22,19.81,19.82,6369,0
2014-03-14,20.41,22,19.94,19.94,4427,0
2014-03-17,20.2,20.2,20,20.02,5614,0
2014-03-18,20.06,20.06,19.93,19.93,2575,0
2014-03-19,19.8,20.2,19.6,20.2,4828,0
2014-03-20,19.87,19.91,19.87,19.9,3568,0
2014-03-21,20.12,20.13,19.97,19.97,2025,0
2014-03-24,20.03,20.04,19.95,19.96,8485,0
2014-03-25,20.2,20.34,20.2,20.29,6964,0
2014-03-26,20.22,20.22,20.01,20.01,7600,0
2014-03-27,20.29,20.29,20.29,20.29,355,0
2014-03-28,20.59,20.59,20.56,20.58,1550,0
2014-03-31,20.61,20.61,20.43,20.54,1022,0
2014-04-01,20.53,20.59,20.53,20.59,2400,0
2014-04-03,20.57,20.58,20.45,20.45,2102,0
2014-04-04,20.54,20.54,20.31,20.31,3154,0
2014-04-08,20.57,20.57,20.57,20.57,330,0
2014-04-10,20,20.39,20,20.39,301,0
2014-04-11,20.61,20.61,20.41,20.41,2087,0
2014-04-14,20.49,20.49,20.49,20.49,301,0
2014-04-15,20.22,20.24,20.22,20.24,395,0
2014-04-16,20.45,20.53,20.39,20.47,3117,0
2014-04-21,20.43,20.53,20.43,20.53,4645,0
2014-04-22,20.43,20.56,20.43,20.56,5820,0
2014-04-23,20.57,20.63,20.57,20.63,1420,0
2014-04-24,20.9,21.07,20.74,20.95,3337,0
2014-04-25,20.94,20.94,20.9,20.9,1935,0
2014-04-28,21.17,21.17,20.86,20.99,2128,0
2014-04-29,20.88,20.88,20.53,20.79,1835,0
2014-04-30,20.5,20.5,20.45,20.45,705,0
2014-05-02,20.75,20.75,20.74,20.74,688,0
2014-05-05,20.74,20.75,20.66,20.68,2100,0
2014-05-06,20.65,20.65,20.65,20.65,1041,0
2014-05-07,20.43,20.54,20.43,20.52,1142,0
2014-05-08,20.53,20.7,20.53,20.66,921,0
2014-05-09,20.75,20.83,20.71,20.74,8461,0
2014-05-12,21.17,21.21,21.16,21.16,1300,0
2014-05-13,21.15,21.15,21.06,21.06,1195,0
2014-05-14,21.18,21.34,21.18,21.34,350,0
2014-05-15,21.16,21.19,21.15,21.17,5205,0
2014-05-16,21.17,21.18,21.17,21.18,400,0
2014-05-21,21,21.1,21,21.01,4005,0
2014-05-22,21.13,21.13,21.13,21.13,508,0
2014-05-23,21.11,21.33,21.11,21.33,550,0
2014-05-27,21.47,21.47,21.31,21.31,650,0
2014-05-28,21.31,21.48,21.31,21.48,1550,0
2014-05-30,21.09,21.1,21.03,21.09,4051,0
2014-06-04,20.79,20.79,20.79,20.79,135,0
2014-06-06,20.68,20.68,20.62,20.62,315,0
2014-06-09,20.48,20.48,20.41,20.48,479,0
2014-06-10,20.49,20.69,20.49,20.69,730,0
2014-06-12,20.3,20.44,20.3,20.44,1500,0
2014-06-13,20.42,20.42,20.37,20.37,2004,0
2014-06-16,20.55,20.65,20.49,20.65,723,0
2014-06-19,20.66,20.72,20.65,20.72,2095,0
2014-06-20,20.98,21,20.98,21,3800,0
2014-06-23,21.31,21.31,21.22,21.22,750,0
2014-06-24,21.23,21.23,21.19,21.19,785,0
2014-06-25,21.32,21.39,21.15,21.39,6725,0
2014-06-27,21.39,21.42,21.33,21.33,1645,0
2014-06-30,21.37,21.43,20.53,21.43,700,0
2014-07-01,21.65,21.65,21.6,21.6,2807,0
2014-07-02,21.94,22.1,21.94,22.1,4800,0
2014-07-03,22.18,22.21,22.18,22.21,1200,0
2014-07-07,22.06,22.06,22.06,22.06,350,0
2014-07-08,22.03,22.08,22.01,22.08,3877,0
2014-07-09,22.1,22.1,21.91,21.97,27116,0
2014-07-10,21.95,22.09,21.95,22.08,850,0
2014-07-11,21.95,22.08,21.9,22.08,4419,0
2014-07-14,21.96,22.45,21.93,21.94,1200,0
2014-07-15,21.95,21.95,21.95,21.95,1435,0
2014-07-16,21.93,22.02,21.77,21.77,4937,0
2014-07-17,21.86,21.89,21.8,21.89,7220,0
2014-07-18,21.52,21.67,21.52,21.66,8425,0
2014-07-21,21.7,21.79,21.7,21.79,6712,0
2014-07-22,21.91,21.95,21.72,21.72,6227,0
2014-07-23,21.73,21.85,21.73,21.84,6786,0
2014-07-24,21.97,22.22,21.97,22.21,7067,0
2014-07-25,22.08,22.08,21.95,22.05,7667,0
2014-07-28,21.99,22.07,21.99,21.99,6277,0
2014-07-29,21.94,21.94,21.93,21.93,6876,0
2014-07-30,21.99,22.03,21.99,22.03,7077,0
2014-07-31,22.01,22.01,21.96,21.96,1809,0
2014-08-01,21.76,21.81,21.76,21.81,3861,0
2014-08-04,21.97,22.01,21.96,22,11925,0
2014-08-05,21.83,21.83,21.71,21.72,2415,0
2014-08-06,21.43,21.45,21.31,21.42,4408,0
2014-08-07,21.5,21.53,21.46,21.51,7123,0
2014-08-08,21.51,21.54,21.51,21.54,5560,0
2014-08-11,21.53,21.53,21.49,21.49,5560,0
2014-08-12,21.35,21.36,21.35,21.35,5461,0
2014-08-13,21.09,21.09,21.08,21.08,5760,0
2014-08-14,20.92,20.92,20.91,20.92,5461,0
2014-08-15,21.03,21.13,21.02,21.13,5658,0
2014-08-18,21.05,21.14,21.05,21.09,5823,0
2014-08-19,21.04,21.07,21,21,6369,0
2014-08-20,21.38,21.39,21.38,21.38,5464,0
2014-08-21,21.41,21.53,21.41,21.53,3271,0
2014-08-26,21.69,21.71,21.69,21.71,200,0
2014-08-27,21.56,21.63,21.56,21.63,330,0
2014-09-02,21.41,21.41,21.36,21.37,446,0
2014-09-03,21.13,21.19,21.07,21.12,4917,0
2014-09-04,21.27,21.32,21.27,21.32,523,0
2014-09-05,21.34,21.36,21.34,21.34,236,0
2014-09-08,21.34,21.34,21.34,21.34,95,0
2014-09-11,20.87,20.93,20.84,20.93,120818,0
2014-09-12,20.83,20.83,20.83,20.83,350,0
2014-09-16,21.4,21.4,21.32,21.32,1255,0
2014-09-18,20.9,20.96,20.89,20.9,1121,0
2014-09-19,20.77,20.77,20.77,20.77,2432,0
2014-09-22,20.49,20.49,20.49,20.49,300,0
2014-09-24,20.03,20.68,20.03,20.68,1190,0
2014-09-25,20.48,20.48,20.48,20.48,190,0
2014-09-29,20.5,20.58,20.5,20.52,1300,0
2014-09-30,20.31,20.31,20.3,20.3,800,0
2014-10-03,20.27,20.27,20.27,20.27,100,0
2014-10-06,20.44,20.51,20.44,20.44,324,0
2014-10-07,20.43,20.43,20.43,20.43,400,0
2014-10-08,20.27,20.45,20.27,20.42,2016,0
2014-10-09,20.39,20.39,20.39,20.39,101,0
2014-10-10,20.25,20.35,20.25,20.35,3420,0
2014-10-13,20.45,20.56,20.45,20.56,5659,0
2014-10-14,20.62,20.64,20.62,20.64,6153,0
2014-10-15,20.52,20.52,20.2,20.2,2435,0
2014-10-16,20.06,20.2,20.06,20.06,9256,0
2014-10-20,20.1,20.14,20.05,20.14,600,0
2014-10-21,20.35,20.49,20.35,20.49,450,0
2014-10-22,20.41,20.41,20.26,20.26,200,0
2014-10-23,20.4,20.48,20.4,20.48,2634,0
2014-10-24,20.51,20.53,20.51,20.53,701,0
2014-10-27,20.5,20.65,20.33,20.5,490,0
2014-10-28,20.83,20.84,20.83,20.84,425,0
2014-10-29,20.85,20.85,20.85,20.85,500,0
2014-10-30,20.58,20.58,20.58,20.58,360,0
2014-10-31,20.55,20.55,20.46,20.51,806,0
2014-11-03,20.55,20.61,20.55,20.61,1215,0
2014-11-06,20.34,20.35,20.32,20.34,4030,0
2014-11-07,20.46,20.46,20.46,20.46,170,0
2014-11-10,20.38,20.51,20.29,20.29,1415,0
2014-11-11,20.17,20.5,20.17,20.5,1415,0
2014-11-13,20.11,20.11,20.07,20.07,1636,0
2014-11-14,20.46,20.48,20.42,20.45,965,0
2014-11-19,20.34,20.41,20.31,20.38,3685,0
2014-11-20,20.25,20.35,20.24,20.27,3769,0
2014-11-21,20.54,20.54,20.37,20.37,250,0
2014-11-24,20.55,20.55,20.2,20.23,1567,0
2014-11-25,20.18,20.18,20.18,20.18,448,0
2014-11-26,19.89,19.89,19.89,19.89,101,0
2014-11-28,19.31,19.85,19.31,19.31,875,0
2014-12-01,19.42,19.42,19.42,19.42,635,0
2014-12-02,19.36,19.52,19.34,19.52,1159,0
2014-12-05,19.56,19.56,19.56,19.56,231,0
2014-12-08,19.5,19.5,19.5,19.5,170,0
2014-12-09,19.5,19.67,19.5,19.67,1075,0
2014-12-10,19.62,19.62,19.48,19.49,567,0
2014-12-11,19.77,19.77,19.77,19.77,190,0
2014-12-12,19.78,19.79,19.78,19.79,300,0
2014-12-16,19.27,19.27,19.26,19.26,637,0
2014-12-18,19.2,19.35,19.15,19.2,1500,0
2014-12-19,19.08,19.49,19.08,19.49,920,0
2014-12-26,18.92,18.92,18.91,18.91,215,0
2014-12-29,18.31,19.09,18.31,19.09,4902,0
2014-12-30,19.27,19.27,19.24,19.26,584,0
2014-12-31,19.2,19.2,19.02,19.02,500,0
2015-01-02,18.99,19.02,18.9,19.02,1200,0
2015-01-06,18.73,18.74,18.69,18.74,671,0
2015-01-08,18.64,18.68,18.64,18.68,638,0
2015-01-09,18.62,18.62,18.6,18.61,6650,0
2015-01-14,16.81,17,16.81,16.92,1561,0
2015-01-15,17.37,17.49,17.37,17.49,1918,0
2015-01-16,17.46,17.83,17.45,17.83,1379,0
2015-01-20,17.5,18,17.5,17.57,933,0
2015-01-21,17.6,17.6,17.52,17.52,419,0
2015-01-22,17.42,17.42,17.4,17.4,1010,0
2015-01-23,17.1,17.1,16.91,16.91,3155,0
2015-01-26,16.92,17.09,16.92,17.06,1060,0
2015-01-27,16.92,16.92,16.65,16.73,1086,0
2015-01-28,16.83,16.83,16.75,16.75,1800,0
2015-01-29,16.74,16.74,16.68,16.68,2793,0
2015-02-03,17.28,17.34,17.21,17.34,1033,0
2015-02-05,17.57,17.57,17.57,17.57,190,0
2015-02-06,17.5,17.55,17.42,17.42,769,0
2015-02-09,17.52,17.52,17.52,17.52,507,0
2015-02-10,17.29,17.29,17.29,17.29,212,0
2015-02-11,17.36,17.36,17.36,17.36,101,0
2015-02-12,17.58,17.7,17.52,17.69,469,0
2015-02-17,17.28,17.3,17.28,17.3,827,0
2015-02-18,17.83,17.83,17.62,17.62,440,0
2015-02-19,17.49,17.72,17.49,17.66,4485,0
2015-02-20,17.47,17.54,17.47,17.54,3310,0
2015-02-23,17.41,17.45,17.41,17.45,416,0
2015-02-25,18.02,18.02,17.9,17.98,990,0
2015-02-26,18.16,18.56,18.16,18.56,3698,0
2015-02-27,17.98,17.98,17.98,17.98,304,0
2015-03-03,17.98,17.98,17.98,17.98,200,0
2015-03-04,17.98,17.98,17.98,17.98,100,0
2015-03-05,17.98,18.03,17.98,18.02,2400,0
2015-03-06,17.69,17.69,17.66,17.66,600,0
2015-03-09,17.97,18.05,17.97,18.05,200,0
2015-03-10,17.74,17.74,17.62,17.62,700,0
2015-03-11,17.67,17.69,17.67,17.69,900,0
2015-03-12,17.69,17.69,17.69,17.69,100,0
2015-03-13,17.95,18.09,17.9,18.09,700,0
2015-03-16,18.09,18.09,18.09,18.09,100,0
2015-03-17,17.83,17.91,17.83,17.91,300,0
2015-03-18,17.55,17.55,17.4,17.52,1500,0
2015-03-19,17.52,17.52,17.52,17.52,100,0
2015-03-20,18.22,18.3,17.53,18.29,800,0
2015-03-23,18.94,19.47,18.87,19.47,3500,0
2015-03-24,18.91,18.91,18.86,18.86,300,0
2015-03-25,18.86,18.86,18.86,18.86,100,0
2015-03-26,18.98,19.06,18.98,19.06,800,0
2015-03-30,18.81,18.86,18.8,18.8,1200,0
2015-03-31,18.7,18.7,18.55,18.59,2604,0
2015-04-01,18.43,18.43,18.43,18.43,1500,0
2015-04-02,18.43,18.43,18.42,18.43,1100,0
2015-04-06,18.43,18.43,18.43,18.43,100,0
2015-04-07,18.71,18.71,18.66,18.66,679,0
2015-04-08,18.44,18.44,18.44,18.44,300,0
2015-04-09,18.44,18.44,18.44,18.44,90,0
2015-04-10,18.47,18.55,18.47,18.55,700,0
2015-04-13,18.44,18.44,18.44,18.44,100,0
2015-04-14,17.97,17.98,17.97,17.98,700,0
2015-04-15,18.11,18.27,18.11,18.27,1795,0
2015-04-16,18.68,18.68,18.66,18.66,780,0
2015-04-20,18.46,18.46,18.46,18.46,295,0
2015-04-21,18.21,18.21,18.21,18.21,504,0
2015-04-22,18.2,18.2,18.05,18.05,3064,0
2015-04-23,18.18,18.36,18.18,18.36,300,0
2015-04-24,18.36,18.36,18.36,18.36,124,0
2015-04-27,18.75,18.75,18.75,18.75,400,0
2015-04-28,18.75,18.75,18.75,18.75,56,0
2015-04-29,18.77,18.88,18.68,18.85,1000,0
2015-04-30,19.24,19.5,19.24,19.37,2200,0
2015-05-01,19.56,19.85,19.56,19.85,1700,0
2015-05-04,19.64,19.64,19.63,19.64,1000,0
2015-05-05,19.72,19.85,19.72,19.79,600,0
2015-05-06,19.8,19.8,19.66,19.66,731,0
2015-05-07,19.64,19.64,19.64,19.64,105,0
2015-05-08,19.64,19.64,19.64,19.64,300,0
2015-05-11,19.64,19.64,19.64,19.64,100,0
2015-05-12,19.71,19.71,19.71,19.71,108,0
2015-05-13,19.72,19.72,19.72,19.72,208,0
2015-05-14,19.71,19.71,19.71,19.71,200,0
2015-05-15,19.71,19.71,19.71,19.71,50,0
2015-05-18,19.66,19.66,19.66,19.66,148,0
2015-05-19,19.1,19.44,19.1,19.1,945,0
2015-05-20,19.11,19.11,19.03,19.03,1160,0
2015-05-21,19.31,19.31,19.31,19.31,100,0
2015-05-22,19.04,19.04,18.85,18.87,800,0
2015-05-26,18.87,18.87,18.87,18.87,5,0
2015-05-27,18.9,18.9,18.9,18.9,600,0
2015-05-29,18.54,18.54,18.5,18.5,1500,0
2015-06-01,18.5,18.5,18.5,18.5,250,0
2015-06-02,18.5,18.5,18.5,18.5,30,0
2015-06-03,18.48,18.48,18.48,18.48,600,0
2015-06-04,18.31,18.31,18.13,18.13,300,0
2015-06-05,18.13,18.13,18.13,18.13,100,0
2015-06-08,18.13,18.13,18.13,18.13,100,0
2015-06-09,18.45,18.45,18.45,18.45,308,0
2015-06-10,18.45,18.45,18.45,18.45,201,0
2015-06-11,18.45,18.45,18.45,18.45,96,0
2015-06-12,18.45,18.45,18.45,18.45,100,0
2015-06-15,17.93,17.93,17.83,17.83,700,0
2015-06-16,17.83,17.83,17.83,17.83,100,0
2015-06-17,17.83,17.83,17.83,17.83,100,0
2015-06-18,17.83,17.83,17.83,17.83,100,0
2015-06-19,16.96,16.96,16.96,16.96,400,0
2015-06-22,17.04,17.04,17.04,17.04,100,0
2015-06-23,17.6,17.6,17.48,17.6,625,0
2015-06-24,17.92,17.92,17.61,17.61,3600,0
2015-06-26,19.3,19.3,19.3,19.3,300,0
2015-06-29,19.3,19.3,19.3,19.3,100,0
2015-06-30,17.54,17.69,17.49,17.69,720,0
2015-07-01,17.72,17.83,17.72,17.81,2400,0
2015-07-02,17.84,17.89,17.8,17.85,500,0
2015-07-06,17.25,17.8,17.01,17.11,3300,0
2015-07-07,16.38,16.58,16.22,16.58,7000,0
2015-07-08,16.89,16.89,16.89,16.89,500,0
2015-07-09,17.22,17.34,17.2,17.2,1300,0
2015-07-10,17.12,17.12,17.09,17.09,1000,0
2015-07-13,17.17,17.22,17.17,17.2,2200,0
2015-07-14,17.16,17.16,17.16,17.16,134,0
2015-07-15,17.16,17.16,17.16,17.16,78,0
2015-07-16,17,17,17,17,1900,0
2015-07-17,16.87,16.87,16.82,16.85,800,0
2015-07-20,16.8,16.83,16.62,16.62,600,0
2015-07-21,16.72,16.72,16.66,16.66,300,0
2015-07-22,16.39,16.42,16.39,16.4,300,0
2015-07-23,16.35,16.35,16.1,16.1,1800,0
2015-07-24,16.1,16.1,16.1,16.1,100,0
2015-07-27,15.85,15.9,15.85,15.9,400,0
2015-07-28,16.24,16.24,16.24,16.24,200,0
2015-07-29,16.15,16.19,16.15,16.15,400,0
2015-07-30,16.15,16.15,16.15,16.15,100,0
2015-07-31,16.15,16.15,16.15,16.15,100,0
2015-08-03,15.85,15.85,15.85,15.85,200,0
2015-08-04,15.85,15.85,15.85,15.85,500,0
2015-08-05,15.91,15.91,15.77,15.77,900,0
2015-08-06,15.85,15.86,15.85,15.86,853,0
2015-08-07,15.8,15.84,15.68,15.73,900,0
2015-08-10,15.73,15.73,15.73,15.73,100,0
2015-08-11,15.78,15.78,15.78,15.78,637,0
2015-08-12,15.93,15.93,15.85,15.85,200,0
2015-08-13,15.8,15.85,15.8,15.85,500,0
2015-08-14,15.73,15.85,15.73,15.73,1600,0
2015-08-17,15.65,15.68,15.56,15.56,500,0
2015-08-18,15.41,15.41,15.3,15.3,800,0
2015-08-19,15.3,15.32,15.3,15.32,300,0
2015-08-20,15.58,15.58,15.58,15.58,100,0
2015-08-21,15.49,15.49,15.42,15.42,6600,0
2015-08-24,14.97,14.99,14.97,14.99,1542,0
2015-08-25,15.22,16.04,15.22,15.44,1900,0
2015-08-26,15.11,15.11,15.01,15.04,2900,0
2015-08-27,15.55,15.72,15.55,15.65,500,0
2015-08-28,15.81,15.92,15.79,15.79,1400,0
2015-08-31,15.58,15.8,15.37,15.74,3800,0
2015-09-01,15.5,15.5,15.44,15.44,800,0
2015-09-02,15.72,15.78,15.61,15.61,1400,0
2015-09-03,15.93,15.93,15.93,15.93,600,0
2015-09-04,15.66,15.66,15.45,15.59,1600,0
2015-09-08,16.06,16.35,16.06,16.28,1500,0
2015-09-09,16.27,16.27,16.27,16.27,100,0
2015-09-10,16.4,16.44,16.36,16.36,5645,0
2015-09-11,16.36,16.36,16.36,16.36,100,0
2015-09-14,16.3,16.3,16.3,16.3,200,0
2015-09-15,16.07,16.07,16.07,16.07,200,0
2015-09-16,16.07,16.07,16.07,16.07,100,0
2015-09-17,16.5,16.65,16.5,16.6,5232,0
2015-09-18,15.92,15.92,15.92,15.92,200,0
2015-09-21,16.1,16.11,16.07,16.07,2200,0
2015-09-22,15.5,15.5,15.36,15.47,500,0
2015-09-23,15.47,15.47,15.47,15.47,152,0
2015-09-24,15.35,15.4,15.35,15.4,1169,0
2015-09-25,14.5,15.34,14.5,15.29,16800,0
2015-09-28,14.99,14.99,14.99,14.99,285,0
2015-09-29,15.14,15.15,15.14,15.14,3300,0
2015-09-30,15.78,15.78,15.6,15.6,1000,0
2015-10-01,15.37,15.37,15.37,15.37,100,0
2015-10-02,15.31,15.64,15.31,15.64,300,0
2015-10-05,15.79,15.79,15.79,15.79,755,0
2015-10-06,15.85,15.85,15.76,15.76,800,0
2015-10-07,15.95,15.95,15.75,15.75,466,0
2015-10-08,15.61,15.74,15.61,15.74,700,0
2015-10-09,15.74,15.74,15.74,15.74,100,0
2015-10-12,16.1,16.1,16.08,16.08,451,0
2015-10-13,15.99,16.04,15.99,16,400,0
2015-10-14,16,16,16,16,100,0
2015-10-15,16,16,16,16,100,0
2015-10-16,16.97,16.97,16.13,16.13,800,0
2015-10-19,15.85,15.85,15.85,15.85,205,0
2015-10-21,15.85,15.85,15.85,15.85,100,0
2015-10-22,15.85,15.85,15.85,15.85,100,0
2015-10-26,15.85,15.85,15.85,15.85,100,0
2015-10-27,15.85,15.85,15.85,15.85,100,0
2015-10-28,15.85,15.85,15.85,15.85,100,0
2015-10-29,15.67,15.67,15.67,15.67,700,0
2015-10-30,15.41,15.41,15.41,15.41,500,0
2015-11-02,15.4,15.55,15.4,15.41,997,0
2015-11-03,15.55,15.55,15.55,15.55,250,0
2015-11-04,15.67,15.67,15.65,15.65,1500,0
2015-11-05,15.65,15.65,15.65,15.65,100,0
2015-11-06,15.65,15.65,15.65,15.65,100,0
2015-11-09,14.92,14.98,14.9,14.98,4321,0
2015-11-10,14.81,14.85,14.8,14.8,1200,0
2015-11-11,14.8,14.8,14.8,14.8,100,0
2015-11-12,14.5,14.59,14.5,14.5,1700,0
2015-11-16,14.15,14.15,14.15,14.15,400,0
2015-11-18,13.93,13.93,13.82,13.82,3600,0
2015-11-19,13.81,13.92,13.81,13.92,500,0
2015-11-20,13.9,13.9,13.71,13.71,300,0
2015-11-23,13.45,13.5,13.32,13.44,2400,0
2015-11-24,13.9,13.9,13.85,13.85,1100,0
2015-11-25,13.65,13.65,13.65,13.65,300,0
2015-11-27,13.65,13.65,13.65,13.65,100,0
2015-11-30,14.04,14.04,13,13.69,1200,0
2015-12-01,13.75,13.8,13.75,13.78,1427,0
2015-12-02,13.68,13.68,13.63,13.63,1186,0
2015-12-03,13.66,13.66,13.66,13.66,1031,0
2015-12-04,13.9,13.9,13.82,13.82,1500,0
2015-12-07,13.59,13.59,13.59,13.59,400,0
2015-12-08,13.69,13.77,13.69,13.77,4764,0
2015-12-09,13.8,13.8,13.71,13.78,1100,0
2015-12-10,13.78,13.8,13.69,13.79,5100,0
2015-12-11,13.95,14.23,13.95,14.06,1100,0
2015-12-14,14.04,14.04,14.02,14.02,736,0
2015-12-15,13.71,13.71,13.71,13.71,300,0
2015-12-16,13.79,13.88,13.79,13.86,1000,0
2015-12-17,13.6,13.68,13.6,13.63,900,0
2015-12-18,13.9,14.11,13.9,14.02,3200,0
2015-12-21,14.26,14.27,14.2,14.27,1400,0
2015-12-22,14.21,14.21,13.94,13.96,1808,0
2015-12-23,13.97,14.22,13.97,14.1,1100,0
2015-12-24,14.15,14.15,14.15,14.15,427,0
2015-12-28,14.24,14.24,13.93,13.93,255,0
2015-12-29,14.12,14.279,14.12,14.24,3774,0
2015-12-31,14.1926,14.279,14.1926,14.27,885,0
2016-01-04,14.5,14.59,13.782,13.86,1120,0
2016-01-06,13.84,13.91,13.84,13.91,307,0
2016-01-07,13.33,13.65,13.22,13.45,3364,0
2016-01-08,13.399,13.45,13.38,13.4399,3200,0
2016-01-11,13.38,14.58,13.17,13.17,910,0
2016-01-12,13.1,13.17,13.04,13.0568,1917,0
2016-01-13,13.0208,13.0208,12.9932,12.9932,580,0
2016-01-14,13.174,13.174,13.134,13.134,1500,0
2016-01-15,12.97,12.97,12.9699,12.9699,858,0
2016-01-19,14.58,14.58,13.12,14.39,1900,0
2016-01-20,13.24,13.24,13.24,13.24,1177,0
2016-01-21,13.25,13.25,13.21,13.21,795,0
2016-01-22,13.33,13.35,13.33,13.35,364,0
2016-01-25,13.82,13.82,13.1616,13.28,1351,0
2016-01-26,13.4701,13.4701,13.4701,13.4701,705,0
2016-01-27,13.72,13.72,13.62,13.62,1106,0
2016-02-01,13.61,13.72,13.61,13.72,834,0
2016-02-02,13.66,13.66,13.56,13.56,992,0
2016-02-04,14.11,14.11,14.0926,14.0926,800,0
2016-02-05,13.86,13.86,13.8457,13.8457,313,0
2016-02-08,14.2,14.2,13.86,13.89,1779,0
2016-02-09,13.41,13.5099,13.41,13.5099,1285,0
2016-02-10,13.22,13.22,13.22,13.22,323,0
2016-02-11,13.39,13.39,13.38,13.38,2306,0
2016-02-12,13.8,13.8,13.4883,13.4883,2087,0
2016-02-17,13.3,13.83,13.3,13.83,3469,0
2016-02-18,13.8199,13.8199,13.8199,13.8199,468,0
2016-02-19,13.79,13.79,13.79,13.79,169,0
2016-02-22,14.04,14.14,14.04,14.14,504,0
2016-02-23,14.02,14.07,13.94,14.06,30645,0
2016-02-24,13.834,14.14,13.8,14.12,21178,0
2016-02-25,13.97,13.97,13.71,13.84,8500,0
2016-02-26,14.3,14.3,13.98,14.1,16355,0
2016-02-29,14.38,14.38,14.09,14.09,791,0
2016-03-01,14.29,14.29,14.29,14.29,1408,0
2016-03-02,14.45,14.4787,14.3818,14.4594,3230,0
2016-03-03,14.58,14.6789,14.559,14.6789,4527,0
2016-03-04,14.88,15.18,14.86,14.9912,5021,0
2016-03-07,15.14,15.1458,15.05,15.1458,2238,0
2016-03-08,14.92,14.92,14.6901,14.7799,1942,0
2016-03-09,14.9,14.9093,14.9,14.9093,1015,0
2016-03-10,14.83,14.83,14.7335,14.7335,1571,0
2016-03-11,14.95,14.96,14.908,14.908,3746,0
2016-03-14,15.47,15.47,14.83,14.94,3072,0
2016-03-15,14.9,14.93,14.8,14.9199,15406,0
2016-03-16,15.09,15.09,15.09,15.09,270,0
2016-03-17,15.24,15.3,15.1778,15.3,657,0
2016-03-18,15.38,15.38,15.21,15.33,2271,0
2016-03-21,15.2479,15.29,15.2479,15.29,503,0
2016-03-22,15.1701,15.27,15.1701,15.2499,870,0
2016-03-23,14.93,14.957,14.848,14.848,17015,0
2016-03-24,14.8,14.81,14.8,14.8,7345,0
2016-03-28,14.885,14.885,14.885,14.885,297,0
2016-03-29,14.7273,14.755,14.614,14.7,1942,0
2016-03-30,14.63,14.63,14.527,14.527,286,0
2016-04-01,14.462,14.5,14.405,14.405,1362,0
2016-04-04,14.37,14.37,14.37,14.37,251,0
2016-04-05,14.2833,14.2833,14.2833,14.2833,350,0
2016-04-06,14.21,14.21,14.21,14.21,321,0
2016-04-07,14.05,14.05,13.76,13.794,3950,0
2016-04-08,13.87,13.87,13.87,13.87,143,0
2016-04-11,13.75,13.95,13.75,13.9108,3630,0
2016-04-12,13.95,14.3099,13.95,14.3099,2610,0
2016-04-13,14.41,14.5,14.34,14.49,3218,0
2016-04-14,14.54,14.54,14.437,14.53,1902,0
2016-04-15,14.3406,14.41,14.2101,14.39,5275,0
2016-04-18,14.59,14.59,14.436,14.49,951,0
2016-04-19,14.605,14.84,14.605,14.8335,4080,0
2016-04-20,14.71,14.9399,14.71,14.81,4293,0
2016-04-21,15.02,15.02,14.98,14.9899,970,0
2016-04-22,15.12,15.22,14.99,15.0101,6514,0
2016-04-25,15.0499,15.05,14.89,14.8915,5882,0
2016-04-27,14.7532,14.7532,14.7532,14.7532,200,0
2016-04-28,14.798,14.798,14.79,14.79,1139,0
2016-04-29,15.0501,15.112,15.0501,15.0601,1401,0
2016-05-02,15.069,15.069,14.982,15.0399,1591,0
2016-05-03,14.72,14.728,14.72,14.728,308,0
2016-05-04,14.46,14.6399,14.41,14.51,11350,0
2016-05-05,14.25,14.25,14.25,14.25,513,0
2016-05-06,14.15,14.221,14.15,14.221,360,0
2016-05-10,13.875,13.875,13.87,13.87,781,0
2016-05-12,14.04,14.04,13.698,13.81,635,0
2016-05-13,13.7456,13.9,13.7456,13.9,536,0
2016-05-16,13.9,13.99,13.87,13.87,685,0
2016-05-17,13.762,13.77,13.62,13.753,5418,0
2016-05-18,13.74,13.7678,13.74,13.7678,265,0
2016-05-19,13.66,13.73,13.66,13.7021,730,0
2016-05-20,13.7,13.7,13.6139,13.6139,662,0
2016-05-23,13.565,13.565,13.56,13.56,3765,0
2016-05-24,13.7096,13.7096,13.7096,13.7096,127,0
2016-05-25,13.79,13.99,13.79,13.9395,1801,0
2016-05-26,14.0385,14.0385,13.8601,13.99,2871,0
2016-05-27,14.025,14.025,13.958,13.958,352,0
2016-05-31,13.91,14,13.91,13.915,3224,0
2016-06-01,13.68,13.7767,13.66,13.7516,1005,0
2016-06-02,13.74,13.81,13.71,13.76,737,0
2016-06-03,13.9725,14.04,13.9725,13.99,2248,0
2016-06-06,14.18,14.18,14.035,14.035,1433,0
2016-06-07,13.7,13.7,13.5001,13.64,6736,0
2016-06-08,13.72,13.7399,13.64,13.64,2849,0
2016-06-09,13.46,13.4801,13.39,13.4801,1085,0
2016-06-10,13.48,13.48,13.48,13.48,130,0
2016-06-15,13.91,13.93,13.8101,13.87,5749,0
2016-06-17,13.65,13.65,13.65,13.65,150,0
2016-06-20,13.82,13.82,13.82,13.82,1652,0
2016-06-21,14.0301,14.0301,13.9801,13.9801,1385,0
2016-06-22,14.19,14.19,14.07,14.12,1368,0
2016-06-23,14.175,14.37,14.175,14.2495,750,0
2016-06-24,14.01,14.01,13.91,13.91,1650,0
2016-06-27,13.92,13.99,13.92,13.99,21059,0
2016-06-28,13.9,14.4,13.9,14.4,2222,0
2016-06-29,14.3055,14.468,14.2601,14.41,1645,0
2016-06-30,14.376,14.5004,14.3156,14.5,3228,0
2016-07-01,14.5,14.7399,14.5,14.7399,1972,0
2016-07-05,14.59,14.59,14.359,14.37,5690,0
2016-07-06,14.155,14.225,14.0945,14.1911,1900,0
2016-07-07,14,14,13.91,13.94,3240,0
2016-07-11,14.1,14.23,14.1,14.197,4381,0
2016-07-12,14.48,14.624,14.32,14.624,6678,0
2016-07-13,14.837,14.837,14.7001,14.8,7034,0
2016-07-14,14.75,14.7888,14.7,14.71,2582,0
2016-07-15,14.88,15.0299,14.83,15.0299,462,0
2016-07-18,14.8099,14.8099,14.8099,14.8099,2000,0
2016-07-19,14.93,14.93,14.82,14.9199,7281,0
2016-07-20,14.844,14.8627,14.844,14.8627,2282,0
2016-07-21,14.87,14.9899,14.82,14.873,749,0
2016-07-22,14.9899,14.9899,14.62,14.6201,5374,0
2016-07-25,14.63,14.7199,14.6219,14.71,5831,0
2016-07-26,14.58,14.7,14.58,14.7,799,0
2016-07-27,14.55,14.67,13.7453,14.4987,4835,0
2016-07-28,14.67,14.67,14.585,14.585,1450,0
2016-07-29,14.64,14.75,14.6,14.6149,10324,0
2016-08-01,14.89,14.89,14.4201,14.5799,20472,0
2016-08-02,14.68,14.76,14.48,14.49,4407,0
2016-08-03,14.38,14.58,14.38,14.55,15812,0
2016-08-05,14.226,14.3,14.22,14.22,1523,0
2016-08-09,14.31,14.31,14.2092,14.2092,461,0
2016-08-10,14.75,14.75,14.4005,14.4005,1852,0
2016-08-11,14.4161,14.4161,14.41,14.41,2885,0
2016-08-12,14.2,14.2,14.04,14.04,18780,0
2016-08-15,14.05,14.1862,13.9301,14.1862,17806,0
2016-08-16,14.16,14.3168,14.12,14.3168,8526,0
2016-08-19,14.34,14.3999,14.21,14.3999,953,0
2016-08-22,13.01,14.1,13,14.089,3190,0
2016-08-23,13.92,13.927,13.88,13.8801,7410,0
2016-08-24,13.74,13.759,13.74,13.759,2619,0
2016-08-26,13.6401,13.8137,13.6401,13.652,1717,0
2016-08-29,13.7001,13.714,13.6328,13.6411,1667,0
2016-08-30,13.631,13.631,13.631,13.631,499,0
2016-08-31,13.74,13.74,13.7,13.7,7017,0
2016-09-02,13.7,13.7399,13.5601,13.7,5277,0
2016-09-06,13.62,13.91,13.62,13.91,789,0
2016-09-07,13.85,13.85,13.75,13.85,9218,0
2016-09-08,13.782,13.7874,13.782,13.7874,1061,0
2016-09-09,13.7899,13.7899,13.63,13.63,2590,0
2016-09-12,13.62,13.81,13.62,13.81,1767,0
2016-09-13,13.6901,13.83,13.69,13.7807,2937,0
2016-09-15,13.82,14.26,13.82,14.142,2937,0
2016-09-16,14.17,14.2,14.1481,14.2,1640,0
2016-09-19,14.1737,14.1737,14.1737,14.1737,139,0
2016-09-21,14.16,14.16,14.1493,14.1493,850,0
2016-09-22,14.3,14.44,14.3,14.385,6075,0
2016-09-23,13.94,14.5,13.9,14.49,4904,0
2016-09-26,14.49,14.49,14.373,14.373,775,0
2016-09-28,14.3018,14.3018,14.3018,14.3018,350,0
2016-09-29,14.352,14.352,14.352,14.352,200,0
2016-09-30,14.5,14.5,14.5,14.5,975,0
2016-10-03,14.85,14.85,14.39,14.39,2657,0
2016-10-04,14.2241,14.2241,14.2241,14.2241,400,0
2016-10-05,14.22,14.2272,14.22,14.2272,2500,0
2016-10-06,14.18,14.18,14.18,14.18,605,0
2016-10-07,14.2,14.28,14.2,14.28,976,0
2016-10-10,14.28,14.38,14.28,14.38,758,0
2016-10-13,14.04,14.04,13.98,13.99,8052,0
2016-10-14,13.84,13.9076,13.84,13.8567,1304,0
2016-10-17,13.816,13.8364,13.816,13.8364,1310,0
2016-10-19,13.764,13.78,13.764,13.78,1300,0
2016-10-20,13.75,13.8144,13.75,13.785,2360,0
2016-10-24,13.83,13.83,13.7,13.7,8578,0
2016-10-25,14.0579,14.08,14.03,14.068,7200,0
2016-10-26,14.071,14.1068,14.0701,14.0788,1400,0
2016-10-27,14.1999,14.2,14.19,14.195,801,0
2016-10-28,14.36,14.38,14.36,14.38,2868,0
2016-10-31,14.41,14.48,14.41,14.45,1558,0
2016-11-01,14.5637,14.626,14.5201,14.5901,3954,0
2016-11-02,14.49,14.5839,14.49,14.544,692,0
2016-11-03,14.7,14.7802,14.67,14.67,4290,0
2016-11-04,14.8973,14.8973,14.8298,14.8546,951,0
2016-11-07,14.97,15.2,14.97,15.1569,9093,0
2016-11-08,15.3032,15.6689,15.3032,15.6266,11005,0
2016-11-09,16.17,16.17,15.9776,16.101,3704,0
2016-11-10,16.71,16.81,16.5701,16.7,39838,0
2016-11-11,17.39,17.55,16.3901,16.55,24662,0
2016-11-14,16.88,16.88,16,16.4534,47178,0
2016-11-15,16.08,16.427,16.08,16.39,23273,0
2016-11-16,16.34,16.34,16.04,16.1565,21968,0
2016-11-17,16.35,16.4899,16.2301,16.3727,19800,0
2016-11-18,16.0711,16.33,16.0711,16.33,20313,0
2016-11-21,16.5,16.68,16.5,16.5757,3374,0
2016-11-22,16.41,16.7799,16.41,16.7591,6027,0
2016-11-23,16.7293,17.23,16.7099,17.2,28766,0
2016-11-25,17.3,17.61,17.2505,17.61,8625,0
2016-11-28,19,19,17.4105,17.4105,12331,0
2016-11-29,17.2128,17.2128,16.98,17.1099,86497,0
2016-11-30,17.26,17.35,16.89,16.89,4810,0
2016-12-01,17.73,17.73,17.196,17.3,31456,0
2016-12-02,17.13,17.32,17.13,17.1672,1478,0
2016-12-05,17.6,17.6807,17.52,17.52,3778,0
2016-12-06,17.33,17.55,17.33,17.53,2345,0
2016-12-07,17.31,17.35,17.2101,17.2982,4718,0
2016-12-08,17.2324,17.2324,17.082,17.082,1554,0
2016-12-09,17.21,17.41,17.21,17.3023,1416,0
2016-12-12,17.05,17.1441,17.0492,17.05,1425,0
2016-12-13,17,17.0066,16.75,17.0066,3983,0
2016-12-14,16.7153,16.99,16.7153,16.99,4873,0
2016-12-15,16.84,16.84,16.84,16.84,285,0
2016-12-16,16.75,16.84,16.5901,16.5901,2696,0
2016-12-19,16.33,16.33,16.16,16.21,5753,0
2016-12-20,16.18,16.3,16.18,16.3,750,0
2016-12-21,16.3,16.3,16.3,16.3,580,0
2016-12-22,16.15,16.39,16.15,16.39,385,0
2016-12-23,16.25,16.27,16.13,16.27,2106,0
2016-12-27,16.27,17.9502,16.18,16.3604,1348,0
2016-12-28,16.22,16.29,16.22,16.29,671,0
2016-12-29,16.37,16.37,16.2215,16.2592,1303,0
2016-12-30,16.3001,16.4,16.3001,16.35,2360,0
2017-01-03,16.84,17.63,16.0001,16.24,11490,0
2017-01-04,17.999,18,16.6004,16.6387,2886,0
2017-01-05,16.54,16.54,16.484,16.484,2343,0
2017-01-06,16.39,16.63,16.39,16.47,515,0
2017-01-09,16.57,16.59,16.5452,16.59,109740,0
2017-01-10,17.0134,17.11,16.971,17.0362,3616,0
2017-01-11,17.02,17.02,16.89,16.89,6618,0
2017-01-12,17.31,17.454,17.3,17.33,3659,0
2017-01-13,17.3437,17.59,17.3437,17.59,22701,0
2017-01-17,17.96,17.96,17.0434,17.13,19794,0
2017-01-18,17.1269,17.1499,17.0254,17.12,9735,0
2017-01-19,17.0001,17.0001,17.0001,17.0001,120,0
2017-01-20,17.22,17.22,17.07,17.14,3377,0
2017-01-23,17.15,17.33,17.13,17.33,6887,0
2017-01-24,17.61,17.74,17.54,17.73,9067,0
2017-01-25,17.64,17.74,17.5801,17.734,7964,0
2017-01-26,17.72,17.72,17.3364,17.47,3080,0
2017-01-27,17.58,17.62,17.4501,17.62,703,0
2017-01-30,17.5,17.5126,17.24,17.42,3265,0
2017-01-31,17.63,17.83,17.63,17.78,4226,0
2017-02-01,17.82,17.82,17.63,17.6803,20685,0
2017-02-02,17.49,17.58,17.3274,17.46,6926,0
2017-02-03,17.27,17.27,17.0115,17.14,8646,0
2017-02-06,17.1901,17.1901,17.1901,17.1901,540,0
2017-02-07,17.16,17.2213,17.1101,17.2087,1819,0
2017-02-08,17.5077,17.5699,17.4499,17.51,2361,0
2017-02-09,17.54,17.54,17.2,17.26,7117,0
2017-02-10,17.8,18.16,17.8,18.1,28606,0
2017-02-13,18.48,18.7,18.17,18.2608,31051,0
2017-02-14,18.53,18.53,17.8674,17.8674,12636,0
2017-02-15,17.9001,18.09,17.9001,18.09,1654,0
2017-02-16,18.03,18.03,17.8133,17.8299,16799,0
2017-02-17,17.69,17.8012,17.6176,17.71,9217,0
2017-02-21,17.9804,18.1,17.8001,17.966,11474,0
2017-02-22,17.94,17.94,17.84,17.89,4779,0
2017-02-23,17.75,17.75,17.27,17.31,8642,0
2017-02-24,17.28,17.55,17.28,17.51,1832,0
2017-02-27,17.48,17.536,17.48,17.536,607,0
2017-02-28,17.58,17.6972,17.57,17.59,4847,0
2017-03-01,17.94,17.94,17.7531,17.7531,13648,0
2017-03-02,17.58,17.58,17.5311,17.5311,2237,0
2017-03-03,16.12,17.71,15.95,17.6724,311050,0
2017-03-06,17.5,17.5,16.9179,17.3481,7555,0
2017-03-07,17.345,17.345,16.87,17.07,7612,0
2017-03-08,17.11,17.11,16.94,16.94,4206,0
2017-03-09,16.8522,16.93,16.785,16.91,14012,0
2017-03-10,16.91,16.9822,16.8607,16.9501,3253,0
2017-03-13,17.04,17.17,17.04,17.15,10882,0
2017-03-14,17.2003,17.2058,17.1952,17.2058,1264,0
2017-03-15,17.36,17.42,17.3153,17.42,5058,0
2017-03-16,16.91,17.5241,16.91,17.39,2323,0
2017-03-17,17.5043,17.586,17.5043,17.586,4464,0
2017-03-20,17.57,17.57,17.3,17.31,3111,0
2017-03-21,17.211,17.215,17.0597,17.0597,4123,0
2017-03-22,16.9857,17.236,16.9857,17.236,1597,0
2017-03-23,17.15,17.28,17.13,17.28,5307,0
2017-03-24,17.19,17.22,17.15,17.2,4122,0
2017-03-27,16.86,17.1658,16.78,17.126,10984,0
2017-03-28,17.1539,17.42,17.1209,17.42,935,0
2017-03-29,17.45,17.46,17.395,17.395,2396,0
2017-03-30,17.55,17.7,17.43,17.43,3927,0
2017-03-31,17.0852,17.3216,17.0852,17.31,2775,0
2017-04-03,17.3,17.3,16.99,17.002,8354,0
2017-04-04,17.01,17.11,17.01,17.11,895,0
2017-04-05,17.5,17.57,17.42,17.5099,3074,0
2017-04-06,17.46,17.47,17.31,17.3635,3577,0
2017-04-07,17.118,17.2676,17.118,17.26,3237,0
2017-04-10,16.98,17.07,16.98,17.04,15386,0
2017-04-11,17.15,17.15,16.91,17.06,7229,0
2017-04-12,16.89,16.89,16.5856,16.635,5187,0
2017-04-13,16.73,16.87,16.73,16.75,8715,0
2017-04-17,16.98,17.06,16.9003,16.94,3020,0
2017-04-18,16.66,16.66,16.43,16.57,7640,0
2017-04-19,16.71,16.71,16.3696,16.55,3051,0
2017-04-20,16.6558,16.6558,16.6402,16.6402,766,0
2017-04-24,16.5,16.7,16.5,16.686,4225,0
2017-04-25,16.828,16.9625,16.8233,16.9625,1777,0
2017-04-26,16.94,16.9448,16.81,16.9448,965,0
2017-04-27,16.7943,16.8899,16.7943,16.81,4880,0
2017-04-28,16.9,16.9,16.9,16.9,420,0
2017-05-01,16.92,17.3,16.9,17.2703,12605,0
2017-05-02,17.096,17.11,17.096,17.1,382,0
2017-05-03,16.58,16.6099,16.4,16.4,5099,0
2017-05-04,16.1342,16.3,16.1342,16.3,2324,0
2017-05-05,16.3953,16.44,16.3953,16.44,890,0
2017-05-08,16.22,16.236,16.08,16.095,4944,0
2017-05-09,16.2416,16.27,16.125,16.125,801,0
2017-05-10,16.1942,16.2699,16.1716,16.2699,3575,0
2017-05-11,16.47,16.47,16.2,16.358,2119,0
2017-05-12,16.29,16.4199,16.29,16.4199,5288,0
2017-05-15,16.56,16.62,16.45,16.45,8475,0
2017-05-16,16.56,16.635,16.498,16.635,706,0
2017-05-17,16.54,16.56,16.4545,16.53,3518,0
2017-05-18,16.36,16.4365,16.3401,16.4318,3901,0
2017-05-19,16.68,16.825,16.68,16.825,599,0
2017-05-22,16.77,16.845,16.77,16.845,411,0
2017-05-23,16.75,16.79,16.75,16.79,710,0
2017-05-24,16.7503,16.82,16.734,16.81,2223,0
2017-05-25,16.8403,16.8672,16.8403,16.8672,943,0
2017-05-26,16.8,16.8,16.66,16.66,422,0
2017-05-30,16.25,16.7,16.25,16.61,112077,0
2017-05-31,16.679,16.7633,16.679,16.7633,1017,0
2017-06-01,16.78,16.9,16.775,16.849,4778,0
2017-06-02,16.7068,16.7068,16.7,16.7,296,0
2017-06-05,16.6399,16.6399,16.5755,16.5993,969,0
2017-06-06,16.5467,16.5467,16.5467,16.5467,476,0
2017-06-07,16.45,16.67,16.45,16.67,918,0
2017-06-08,16.72,16.85,16.72,16.85,542,0
2017-06-09,17.0606,17.0606,17.0606,17.0606,303,0
2017-06-12,16.78,17.01,16.78,16.9001,17444,0
2017-06-13,16.72,16.83,16.72,16.83,1285,0
2017-06-15,16.72,16.72,16.638,16.638,276,0
2017-06-19,16.8,16.8,16.8,16.8,401,0
2017-06-21,16.866,16.866,16.825,16.825,1059,0
2017-06-23,16.09,17.0335,16.001,16.9944,993,0
2017-06-26,17.02,17.02,17.02,17.02,371,0
2017-06-27,17.05,17.2799,17.03,17.07,3825,0
2017-06-28,17.2559,17.2792,17.24,17.24,422,0
2017-06-30,17.375,17.46,17.375,17.46,150848,0
2017-07-03,17.41,17.41,17.27,17.27,5081,0
2017-07-05,17.09,17.1297,17.09,17.1297,517,0
2017-07-06,17.1012,17.2,17.1,17.2,2180,0
2017-07-10,17.48,17.48,17.02,17.05,2877,0
2017-07-17,17.48,17.6137,17.48,17.61,911,0
2017-07-18,17.6528,17.6537,17.6222,17.6537,406,0
2017-07-20,17.56,17.56,17.56,17.56,229,0
2017-07-21,17.65,17.67,17.516,17.516,1088,0
2017-07-25,17.88,18.281,17.88,18.2744,154428,0
2017-07-26,18.55,18.5688,18.45,18.5688,2826,0
2017-07-27,18.67,18.6993,18.5371,18.5371,1373,0
2017-07-28,18.51,18.5886,18.51,18.5886,1220,0
2017-07-31,18.6,18.6375,18.57,18.6367,6357,0
2017-08-01,18.6465,18.6465,18.5,18.566,8901,0
2017-08-02,18.69,18.69,18.6087,18.6087,367,0
2017-08-03,18.6,18.6,18.52,18.58,421,0
2017-08-04,18.6037,18.62,18.6037,18.62,559,0
2017-08-07,18.7624,18.83,18.68,18.7381,3471,0
2017-08-08,18.98,18.98,18.7619,18.9307,743,0
2017-08-09,18.83,18.83,18.83,18.83,893,0
2017-08-10,18.72,18.8459,18.68,18.7294,2390,0
2017-08-11,18.81,18.81,18.78,18.7941,20841,0
2017-08-14,18.7629,18.7629,18.7629,18.7629,288,0
2017-08-15,18.6358,18.6358,18.6358,18.6358,351,0
2017-08-16,18.86,19.2308,18.86,19.19,4415,0
2017-08-17,19.07,19.07,18.71,18.71,4417,0
2017-08-18,18.87,18.9556,18.84,18.9178,2275,0
2017-08-21,19.19,19.25,19.1581,19.2386,3592,0
2017-08-22,19.39,19.39,19.2311,19.3,5281,0
2017-08-23,19.36,19.36,19.2208,19.28,9480,0
2017-08-24,19.33,19.63,19.33,19.63,1782,0
2017-08-25,19.65,19.66,19.62,19.63,3201,0
2017-08-28,19.86,19.88,19.6247,19.85,11992,0
2017-08-29,20,20,19.92,19.959,3351,0
2017-08-30,19.86,19.86,19.78,19.8126,9390,0
2017-08-31,19.8655,19.8708,19.8001,19.801,4166,0
2017-09-01,19.87,19.96,19.87,19.95,7626,0
2017-09-05,20.28,20.28,20.03,20.0389,21781,0
2017-09-06,20.16,20.21,20.13,20.205,6874,0
2017-09-07,20.17,20.17,20.0631,20.13,4306,0
2017-09-08,19.8,19.8,19.4699,19.5049,12209,0
2017-09-11,19.62,19.728,19.62,19.728,2418,0
2017-09-12,19.8,19.8,19.42,19.46,2262,0
2017-09-13,19.18,19.18,19.07,19.075,5338,0
2017-09-14,18.96,19.02,18.9301,18.95,2865,0
2017-09-15,18.9,18.9605,18.85,18.946,2518,0
2017-09-18,19.04,19.1089,19.04,19.04,1526,0
2017-09-19,19.01,19.0455,19,19.0455,3446,0
2017-09-20,18.97,19.14,18.95,18.9796,3735,0
2017-09-21,18.76,18.905,18.76,18.8152,3379,0
2017-09-22,18.83,18.88,18.83,18.88,401,0
2017-09-25,18.79,18.83,18.76,18.83,2833,0
2017-09-26,18.75,18.77,18.6617,18.7399,7583,0
2017-09-27,18.745,18.745,18.745,18.745,149,0
2017-09-29,19.0739,19.0739,18.8701,18.95,2633,0
2017-10-02,18.94,18.95,18.93,18.93,10368,0
2017-10-04,19.05,19.07,18.9401,18.9704,6528,0
2017-10-05,19.34,19.568,19.34,19.5,7269,0
2017-10-06,19.4,19.49,19.4,19.485,524,0
2017-10-09,19.505,19.505,19.505,19.505,183,0
2017-10-10,19.45,19.685,19.45,19.685,1366,0
2017-10-11,19.75,19.87,19.75,19.87,3140,0
2017-10-12,20,20.13,20,20.05,4942,0
2017-10-13,20.1093,20.13,20.04,20.04,1603,0
2017-10-16,20.68,20.81,20.665,20.75,3215,0
2017-10-17,20.62,20.62,20.4919,20.535,2931,0
2017-10-18,20.4292,20.4292,20.32,20.39,2018,0
2017-10-19,20.25,20.3689,20.25,20.3689,641,0
2017-10-20,20.49,20.49,20.24,20.2518,1194,0
2017-10-23,20.31,20.479,20.31,20.4,1679,0
2017-10-24,20.4345,20.57,20.4345,20.57,685,0
2017-10-25,20.3828,20.3828,20.3828,20.3828,222,0
2017-10-26,20.34,20.43,20.3172,20.43,977,0
2017-10-27,19.81,19.975,19.8,19.975,2612,0
2017-10-30,19.96,20.0099,19.8746,20.0099,3399,0
2017-10-31,19.86,19.8962,19.86,19.8962,417,0
2017-11-01,20.1415,20.2407,20.08,20.08,5880,0
2017-11-02,20.11,20.143,20.11,20.1375,1524,0
2017-11-03,20.038,20.06,19.975,20.06,14437,0
2017-11-06,20.32,20.34,20.2542,20.34,2303,0
2017-11-07,19.8917,19.8917,19.82,19.82,1310,0
2017-11-08,19.97,19.97,19.91,19.92,5991,0
2017-11-09,19.78,19.9,19.78,19.89,4399,0
2017-11-10,19.9,19.9,19.7456,19.7456,2501,0