Date,Open,High,Low,Close,Volume,OpenInt
2011-02-01,10.07,10.1,9.97,10,207107,0
2011-02-02,10.01,10.09,9.98,10.04,29798,0
2011-02-03,10,10.05,9.97,9.97,25370,0
2011-02-04,9.98,10.03,9.98,10.03,10800,0
2011-02-07,10.04,10.06,10,10,21276,0
2011-02-08,10.1,10.1,10.01,10.04,2500,0
2011-02-09,10,10.06,10,10.01,11900,0
2011-02-10,10.04,10.04,10.02,10.02,500,0
2011-02-11,10,10.11,10,10.09,27700,0
2011-02-14,10.02,10.25,10.02,10.21,69342,0
2011-02-15,10.25,10.25,10.2,10.2,5700,0
2011-02-16,10.18,10.18,10.11,10.18,1010,0
2011-02-18,10.5,10.52,10.18,10.29,69152,0
2011-02-22,10.45,10.48,10.35,10.35,5395,0
2011-02-23,10.33,10.35,10.13,10.3,14641,0
2011-02-24,10.31,10.47,10.3,10.47,17900,0
2011-02-25,10.45,10.45,10.44,10.45,2000,0
2011-02-28,10.45,10.68,10.45,10.56,19000,0
2011-03-01,10.7,10.8,10.64,10.72,25180,0
2011-03-02,10.75,10.77,10.7,10.75,51045,0
2011-03-03,10.79,10.85,10.7,10.75,14793,0
2011-03-04,10.76,10.88,10.55,10.66,3600,0
2011-03-07,10.73,10.73,10.56,10.6,24657,0
2011-03-08,10.65,10.74,10.64,10.74,3163,0
2011-03-09,10.74,11.03,10.74,10.99,42574,0
2011-03-10,10.9,11.22,10.88,10.91,10700,0
2011-03-11,10.99,11,10.9,10.97,7500,0
2011-03-14,11,11,10.83,10.87,14450,0
2011-03-15,10.9,10.99,10.66,10.9,34200,0
2011-03-16,10.9,10.9,10.8,10.8,3200,0
2011-03-17,10.8,10.88,10.8,10.85,9050,0
2011-03-18,10.9,11.28,10.81,11,51996,0
2011-03-21,11,11,10.91,10.91,2900,0
2011-03-22,10.86,10.96,10.86,10.96,300,0
2011-03-23,10.96,10.97,10.36,10.61,3500,0
2011-03-24,10.91,10.92,10.31,10.62,12083,0
2011-03-25,10.61,10.9,10.61,10.89,1600,0
2011-03-28,10.76,10.76,10.76,10.76,100,0
2011-03-29,10.57,10.57,10.57,10.57,100,0
2011-03-30,10.58,10.74,10.58,10.65,600,0
2011-03-31,10.65,11,10.38,10.7,3900,0
2011-04-01,10.71,10.75,10.71,10.75,600,0
2011-04-04,10.91,11,10.75,11,5230,0
2011-04-05,10.8,10.85,10.8,10.8,1500,0
2011-04-06,10.84,10.85,10.7,10.8,6343,0
2011-04-07,10.7,10.71,10.7,10.7,2225,0
2011-04-08,10.69,10.7,10.6,10.7,7606,0
2011-04-11,10.8,10.8,10.6,10.6,1000,0
2011-04-12,10.51,10.51,10.11,10.31,2800,0
2011-04-13,10.15,10.15,10.12,10.15,1900,0
2011-04-14,10.1,10.11,10,10.05,22998,0
2011-04-15,10.44,10.45,10.23,10.37,1100,0
2011-04-18,10.01,10.08,10.01,10.07,300,0
2011-04-19,10,10.01,9.86,10,1500,0
2011-04-20,10.05,10.06,10,10,8600,0
2011-04-21,10,10.01,9.9,10,10500,0
2011-04-25,10,10.02,9.99,10,4791,0
2011-04-26,10.34,10.6,10,10.12,400,0
2011-04-27,10.06,10.28,10.06,10.16,800,0
2011-04-29,10.16,10.16,10.16,10.16,100,0
2011-05-02,10.54,10.55,10.16,10.3,11100,0
2011-05-03,10.36,10.6,10.11,10.54,2800,0
2011-05-05,10.39,10.5,10.39,10.39,200,0
2011-05-06,10.26,10.26,10.05,10.1,1700,0
2011-05-09,10.05,10.06,9.8,10,6760,0
2011-05-10,10,10,9.99,10,5540,0
2011-05-11,9.97,9.97,9.97,9.97,100,0
2011-05-12,9.82,9.82,9.82,9.82,100,0
2011-05-13,9.8,9.86,9.55,9.56,10411,0
2011-05-16,9.57,9.57,9.55,9.56,500,0
2011-05-18,9.8,9.8,9.6,9.74,7600,0
2011-05-19,9.62,9.67,9.55,9.64,701,0
2011-05-20,9.51,9.51,9.5,9.5,200,0
2011-05-23,9.5,9.5,9.5,9.5,150,0
2011-05-24,9.75,9.75,9.51,9.51,1100,0
2011-05-25,9.64,9.65,9.52,9.57,7600,0
2011-05-31,9.51,9.51,9.51,9.51,100,0
2011-06-02,9.6,9.6,9.53,9.53,300,0
2011-06-03,9.5,9.5,9.44,9.46,4200,0
2011-06-07,9.44,9.45,9.36,9.36,3390,0
2011-06-08,9.32,9.4,9.31,9.31,4600,0
2011-06-09,9.34,9.59,9.34,9.5,400,0
2011-06-10,9.29,9.58,9.28,9.33,490,0
2011-06-13,9.25,9.5,9.25,9.49,1600,0
2011-06-17,9.31,9.35,9.3,9.35,907,0
2011-06-22,9.33,9.33,9.33,9.33,1000,0
2011-06-24,9.15,9.15,9.15,9.15,300,0
2011-06-29,9.58,9.6,9.2,9.2,700,0
2011-07-06,9.26,9.26,9.26,9.26,100,0
2011-07-07,9.25,9.25,9.25,9.25,122,0
2011-07-08,9.2,9.2,9.2,9.2,189,0
2011-07-13,9.2,9.5,9.2,9.5,2700,0
2011-07-18,9.21,9.22,9.2,9.2,5500,0
2011-07-19,9.19,9.2,9.19,9.2,1400,0
2011-07-20,9.3,9.3,8.75,9.15,5400,0
2011-07-21,8.98,9.2,8.98,9.2,400,0
2011-07-22,9.4,10.44,9.15,9.21,8625,0
2011-07-26,9.28,9.3,9.16,9.16,2300,0
2011-07-27,9.17,9.46,9.15,9.16,23500,0
2011-07-29,9.18,9.18,9.15,9.15,2500,0
2011-08-02,9,9,9,9,1100,0
2011-08-04,8.9,8.9,8.9,8.9,230,0
2011-08-05,9,9,8.95,8.95,5100,0
2011-08-08,8.9,8.9,8.8,8.9,300,0
2011-08-12,8.66,8.66,8.5,8.5,1600,0
2011-08-15,8.4,8.4,8.4,8.4,200,0
2011-08-18,8.15,8.15,8.14,8.15,6200,0
2011-08-24,8.14,8.15,7.95,7.95,8200,0
2011-08-25,7.98,7.99,7.98,7.99,200,0
2011-08-26,7.73,7.78,7.65,7.65,16400,0
2011-08-29,7.74,7.74,7.65,7.74,1000,0
2011-08-30,7.5,7.56,7.32,7.34,8600,0
2011-08-31,7.34,7.87,7.34,7.8,2705,0
2011-09-01,7.21,8.15,7.18,7.95,3402,0
2011-09-07,8,8,7.42,7.7,27100,0
2011-09-08,7.98,8.01,7.16,7.16,56553,0
2011-09-09,7.74,7.74,6.7,6.7,14800,0
2011-09-12,7,7,6.84,6.85,800,0
2011-09-13,6.85,6.85,6.46,6.73,4331,0
2011-09-14,6.95,7,6.94,6.94,5000,0
2011-09-15,6.86,6.9,6.85,6.85,1300,0
2011-09-16,6.87,7.21,6.87,7.21,206,0
2011-09-19,6.4,6.45,6.4,6.45,800,0
2011-09-20,6.7,6.75,6.7,6.75,1200,0
2011-09-21,6.55,6.56,6.42,6.42,800,0
2011-09-22,6.4,6.4,6.15,6.15,300,0
2011-09-23,6.15,6.18,6.1,6.1,1000,0
2011-09-26,6.2,6.2,6.15,6.15,1900,0
2011-09-27,6.22,6.4,5.88,6.2,3801,0
2011-09-28,6.21,6.21,6.2,6.21,400,0
2011-09-29,6.16,6.2,6.16,6.2,1500,0
2011-09-30,6.2,6.21,6.2,6.21,7800,0
2011-10-03,6.22,6.25,6.2,6.25,4894,0
2011-10-04,6.2,6.2,6.14,6.15,4599,0
2011-10-05,6.15,6.15,6,6.05,3500,0
2011-10-07,5.9,5.9,3.95,5.6,13500,0
2011-10-10,5.64,5.86,5.6,5.68,9260,0
2011-10-11,5.67,5.69,5.6,5.62,8800,0
2011-10-12,5.6,5.67,5.49,5.6,11114,0
2011-10-14,5.54,6.03,5.51,5.9,4100,0
2011-10-17,5.53,5.73,5.51,5.59,1380,0
2011-10-18,5.52,5.71,5.26,5.49,6400,0
2011-10-19,5.49,5.55,5.15,5.5,14000,0
2011-10-20,5.53,5.53,5.51,5.53,1900,0
2011-10-21,5.5,5.55,5.5,5.55,5800,0
2011-10-24,6.02,6.02,5.64,5.85,6100,0
2011-10-25,5.84,5.95,5.84,5.85,797,0
2011-10-26,5.87,5.87,5.77,5.77,1400,0
2011-10-27,5.94,6,5.6,5.74,71400,0
2011-10-28,5.94,6,5.7,6,18084,0
2011-10-31,6,6.09,5.89,5.98,1200,0
2011-11-01,5.85,5.85,5.85,5.85,200,0
2011-11-02,5.9,5.9,5.9,5.9,100,0
2011-11-03,6,6.03,6,6.03,300,0
2011-11-04,5.8,6.02,5.75,5.93,19710,0
2011-11-07,6,6,5.95,5.95,1000,0
2011-11-08,5.75,5.75,5.75,5.75,8800,0
2011-11-09,5.84,5.99,5.82,5.99,7000,0
2011-11-10,5.87,5.87,5.87,5.87,100,0
2011-11-11,5.95,5.95,5.95,5.95,300,0
2011-11-14,5.8,5.9,5.8,5.84,300,0
2011-11-15,5.76,5.92,5.76,5.92,700,0
2011-11-16,5.96,6.15,5.76,6.12,36600,0
2011-11-17,5.95,5.95,5.95,5.95,100,0
2011-11-21,5.91,5.93,5.91,5.91,283,0
2011-11-23,5.76,5.95,5.75,5.95,3683,0
2011-11-28,5.76,5.95,5.57,5.94,4700,0
2011-11-29,5.88,5.89,5.87,5.89,1200,0
2011-12-01,5.5,6,5.5,6,22517,0
2011-12-02,6,6.08,6,6.08,10949,0
2011-12-05,6.72,6.74,6.62,6.62,8600,0
2011-12-08,6.26,6.6,6.26,6.52,800,0
2011-12-09,6.22,6.22,6.16,6.16,200,0
2011-12-12,6.21,6.27,6.21,6.27,800,0
2011-12-13,6.2,6.2,6.2,6.2,6000,0
2011-12-14,6.2,6.2,6.2,6.2,2000,0
2011-12-16,6.18,6.2,6.08,6.08,4400,0
2011-12-20,6.25,6.25,6.1,6.1,3400,0
2011-12-21,6.19,6.19,6.19,6.19,2000,0
2011-12-23,6.15,6.15,6.07,6.12,11679,0
2011-12-27,6.12,6.12,6.12,6.12,1600,0
2011-12-28,6.12,6.12,6.12,6.12,2000,0
2011-12-29,6.41,6.41,6.09,6.28,4343,0
2011-12-30,6,6.2,5.96,6.2,23617,0
2012-01-04,6.35,6.45,6.34,6.45,2700,0
2012-01-05,6.48,6.48,6.25,6.25,2016,0
2012-01-06,6.5,6.5,6.5,6.5,1000,0
2012-01-11,6.75,6.78,6.3,6.55,2000,0
2012-01-12,6.61,6.61,6.6,6.6,600,0
2012-01-17,6.72,6.75,6.72,6.75,500,0
2012-01-19,6.75,6.78,6.74,6.75,3600,0
2012-01-23,6.75,9.19,6.75,7.5,13900,0
2012-01-24,8,8.2,8,8.12,7457,0
2012-01-25,8.15,8.57,8.15,8.57,8163,0
2012-01-27,8.26,8.34,8.26,8.34,400,0
2012-01-30,8.3,8.53,6.84,8.24,1300,0
2012-01-31,8.29,8.29,8.25,8.25,10000,0
2012-02-01,9.88,9.88,8.54,8.89,5317,0
2012-02-02,9.47,9.5,9.47,9.5,900,0
2012-02-03,9,9.25,9,9.25,5700,0
2012-02-06,8.25,9.44,8.25,9.25,700,0
2012-02-10,8.56,9.25,8.48,9.25,3100,0
2012-02-13,9.25,9.5,9.25,9.25,9834,0
2012-02-15,8.25,9.5,8.25,9.25,16500,0
2012-02-16,9.25,9.25,9.25,9.25,200,0
2012-02-22,9.25,9.25,9.17,9.17,400,0
2012-02-23,8.33,9.25,8.3,8.88,10962,0
2012-02-24,8.87,8.87,8.81,8.85,1070,0
2012-02-27,8.31,8.4,8.31,8.4,450,0
2012-02-28,8.46,8.46,8.36,8.46,900,0
2012-02-29,9.21,9.21,9.05,9.05,315,0
2012-03-06,8.71,8.75,8.71,8.75,4800,0
2012-03-09,9.21,9.25,9.21,9.25,14800,0
2012-03-12,9,9.04,9,9,4425,0
2012-03-13,9,9.01,8.85,8.95,19000,0
2012-03-14,9,9,8.9,9,1500,0
2012-03-16,9.02,9.05,9.02,9.05,1000,0
2012-03-19,8.85,8.87,8.85,8.87,400,0
2012-03-20,9.85,9.85,9.69,9.69,400,0
2012-03-21,9.77,9.77,8.98,8.98,721,0
2012-03-22,9,9,8.84,8.84,650,0
2012-03-27,9,9.1,9,9.1,22722,0
2012-03-28,9.2,9.2,8.78,8.78,16110,0
2012-03-29,8.92,8.92,8.91,8.91,600,0
2012-03-30,9.25,9.26,8.5,8.5,5025,0
2012-04-02,9,9.15,9,9.12,2273,0
2012-04-04,9.05,9.15,8.51,8.6,1631,0
2012-04-05,9,9.2,9,9.2,1350,0
2012-04-11,9.25,9.25,9.25,9.25,800,0
2012-04-13,9.41,9.41,9.25,9.41,1180,0
2012-04-16,9.25,9.25,9.25,9.25,4100,0
2012-04-17,9.22,9.25,9.22,9.25,1000,0
2012-04-18,9.25,9.25,9.25,9.25,5000,0
2012-04-19,9.25,9.25,9.25,9.25,1500,0
2012-04-23,8.5,9.25,8.5,9.25,4750,0
2012-04-24,9.51,9.89,9.5,9.89,9636,0
2012-04-25,9.9,10.5,9.9,10.25,11476,0
2012-04-26,10.27,10.5,10.25,10.5,4100,0
2012-04-27,10.5,10.6,10.5,10.6,1200,0
2012-04-30,10.62,10.7,10.56,10.7,30502,0
2012-05-01,10.7,10.86,10.7,10.86,11399,0
2012-05-02,10.8,11.48,10.8,11.03,22800,0
2012-05-03,11.15,11.2,11.15,11.2,2500,0
2012-05-04,11.2,11.24,11.1,11.1,10500,0
2012-05-07,11.15,11.28,11.1,11.1,29656,0
2012-05-08,11.41,11.41,11.1,11.13,2300,0
2012-05-09,11.1,11.1,10.75,10.75,10844,0
2012-05-11,11,11,10.75,10.75,400,0
2012-05-14,10.75,10.75,10.75,10.75,1100,0
2012-05-16,10.75,10.75,10.72,10.75,4100,0
2012-05-17,10.53,10.75,10.5,10.75,3100,0
2012-05-18,9.55,10.74,9.55,10.74,400,0
2012-05-21,10.69,10.73,10.2,10.5,1000,0
2012-05-22,10.56,10.56,10.5,10.5,1400,0
2012-05-23,10.37,10.64,10.2,10.64,6200,0
2012-05-24,10.75,10.75,10.75,10.75,500,0
2012-05-25,10.69,10.74,10.69,10.74,1000,0
2012-05-31,10.64,10.64,10.64,10.64,300,0
2012-06-04,10,10.04,10,10,5831,0
2012-06-05,9.99,10,9.98,9.98,650,0
2012-06-06,9.98,9.98,9.65,9.98,597,0
2012-06-07,10.07,10.07,10.07,10.07,100,0
2012-06-12,9.71,9.71,9.71,9.71,100,0
2012-06-14,9.97,10,9.97,10,700,0
2012-06-15,10.54,10.54,10.54,10.54,160,0
2012-06-18,10.54,10.54,10.54,10.54,254,0
2012-06-19,10.08,10.08,10.05,10.05,932,0
2012-06-21,10.08,10.08,10.08,10.08,222,0
2012-06-25,10,10,10,10,500,0
2012-06-28,10.15,10.15,9.98,10,9559,0
2012-06-29,10,10.34,10,10.34,1700,0
2012-07-02,10.48,10.48,10.48,10.48,100,0
2012-07-05,10.5,10.5,10.5,10.5,370,0
2012-07-09,10.45,10.5,10.45,10.5,2047,0
2012-07-11,10.55,10.55,10.55,10.55,100,0
2012-07-12,10.75,10.75,10.65,10.75,51700,0
2012-07-17,10.75,10.758,10.75,10.75,2799,0
2012-07-19,10.78,10.78,10.78,10.78,100,0
2012-07-20,11.61,12.47,11.3,11.3,1900,0
2012-07-23,11.3,11.3,11.29,11.3,900,0
2012-07-25,11.11,11.11,11.11,11.11,400,0
2012-07-26,10.88,10.88,10.88,10.88,300,0
2012-07-30,10.93,12.47,10.93,12.47,300,0
2012-08-02,12.19,12.19,12.19,12.19,300,0
2012-08-06,11.1,11.95,11.03,11.95,400,0
2012-08-07,11.49,11.5,11.49,11.5,340,0
2012-08-08,11.52,12.27,10.9,11.802,2258,0
2012-08-10,12,12.4,12,12.4,548,0
2012-08-13,12.25,12.25,12.25,12.25,100,0
2012-08-16,12.5,12.55,12.5,12.5,2300,0
2012-08-17,11.54,12.47,11.54,12.03,400,0
2012-08-21,12.5,13,10.85,10.85,1400,0
2012-08-22,12.03,12.51,12.03,12.51,3200,0
2012-08-23,12.7,12.7,12.7,12.7,100,0
2012-08-29,12,12,11.26,11.26,3384,0
2012-08-30,11.5,11.5,11.5,11.5,650,0
2012-08-31,11.98,12,11.75,12,3124,0
2012-09-04,12,12,12,12,100,0
2012-09-05,12,12,11.06,12,1250,0
2012-09-10,11.97,12,11.97,12,1300,0
2012-09-12,11.91,11.91,11.57,11.8,1100,0
2012-09-14,12,12.03,11.998,12,16675,0
2012-09-17,12,12.09,12,12,2900,0
2012-09-18,11.76,12.03,11.76,11.8,2200,0
2012-09-19,11.89,11.89,11.89,11.89,100,0
2012-09-20,11.8,13.29,11.3,11.3,1426,0
2012-09-21,11.33,12.98,11.2,12.98,13101,0
2012-09-24,12.02,12.2,12.02,12.02,1401,0
2012-09-25,12,12,12,12,1000,0
2012-09-28,11,11.99,11,11.65,1742,0
2012-10-01,11.88,11.88,11.88,11.88,800,0
2012-10-02,11.6,12,11.6,12,1412,0
2012-10-03,12,12.75,12,12.75,7056,0
2012-10-04,12.56,13.293,12.56,13.293,1850,0
2012-10-05,13.28,13.5,13.2,13.5,15304,0
2012-10-08,13.5,13.95,13.45,13.51,2150,0
2012-10-09,13.87,13.87,13.05,13.05,489,0
2012-10-10,12.96,12.96,12.96,12.96,100,0
2012-10-11,13.01,13.01,13.01,13.01,100,0
2012-10-12,13.05,13.05,13,13,6795,0
2012-10-15,12.85,12.95,11.17,12.7,600,0
2012-10-16,11.78,12.94,11.43,11.43,600,0
2012-10-17,11.85,11.95,11.85,11.95,500,0
2012-10-18,12.2,12.2,12.2,12.2,100,0
2012-10-19,12.17,12.19,12.09,12.19,600,0
2012-10-23,12.01,12.01,12.01,12.01,100,0
2012-10-24,12.43,12.43,12.43,12.43,100,0
2012-10-25,12.5,12.5,12.47,12.499,1500,0
2012-10-31,12.6,13,12.45,12.96,3709,0
2012-11-01,12.89,13,12.89,13,1100,0
2012-11-02,13.04,13.04,12.99,13,1700,0
2012-11-05,13.04,13.04,12.52,12.52,800,0
2012-11-06,12.74,12.75,12.54,12.75,17289,0
2012-11-07,12.85,13.12,11.708,13.12,3100,0
2012-11-08,12.28,12.685,12.28,12.685,400,0
2012-11-14,11.75,11.75,11.75,11.75,200,0
2012-11-15,12.52,12.52,11.85,11.85,800,0
2012-11-16,12.13,12.13,12.1,12.1,300,0
2012-11-19,12.9,13.2,12.7,12.7,554,0
2012-11-20,12.8,12.8,12.8,12.8,200,0
2012-11-21,13.09,13.09,12.58,13,2091,0
2012-11-23,12.6,13.16,12.6,13.16,370,0
2012-11-26,12.81,12.81,12.81,12.81,140,0
2012-11-27,13.25,14,13.25,13.25,2571,0
2012-11-30,14,14,14,14,100,0
2012-12-03,13.91,13.92,12.91,13.92,2123,0
2012-12-06,13.93,13.93,13.93,13.93,288,0
2012-12-07,13.86,13.87,13.86,13.87,400,0
2012-12-13,13.3,13.33,13.29,13.3,61600,0
2012-12-14,13.3,13.3,13.3,13.3,329,0
2012-12-18,13.32,13.32,13.3,13.3,5293,0
2012-12-19,13.06,16.187,13.06,16.187,345,0
2012-12-20,15.16,15.16,15.16,15.16,100,0
2012-12-21,13.34,13.51,13.3,13.51,500,0
2012-12-26,14.2,14.2,14.15,14.2,900,0
2013-01-02,13.3,16.23,13.3,14.08,4004,0
2013-01-07,15.96,15.96,14.217,14.217,1057,0
2013-01-08,14.32,14.32,14.08,14.08,1500,0
2013-01-10,14.2,14.2,14.2,14.2,100,0
2013-01-11,14.19,14.19,14.19,14.19,100,0
2013-01-15,14.03,14.07,13.75,13.75,2620,0
2013-01-22,14,14,13.75,13.75,700,0
2013-01-23,13.76,13.99,13.76,13.99,400,0
2013-01-24,14.15,14.2,13.84,14.1,14269,0
2013-01-25,14,14.1,14,14.1,5400,0
2013-01-28,14,14.09,14,14.09,413,0
2013-01-29,14.05,14.1,14,14.1,10400,0
2013-01-30,14.05,14.5,14.05,14.48,18900,0
2013-01-31,14.96,14.96,14.96,14.96,400,0
2013-02-01,14.96,15,14.32,14.785,2201,0
2013-02-04,14.85,14.85,14.8,14.8,300,0
2013-02-05,14.9,14.9,14.9,14.9,110,0
2013-02-06,14.85,15,14.85,14.85,2698,0
2013-02-07,14.86,14.86,14.86,14.86,100,0
2013-02-11,14.85,14.85,14.85,14.85,600,0
2013-02-12,14.5,14.5,14.5,14.5,100,0
2013-02-20,14.68,14.68,14.3,14.3,1450,0
2013-02-22,14.75,14.75,14.75,14.75,200,0
2013-02-25,14.15,14.15,14.15,14.15,450,0
2013-02-27,14.25,14.25,14.25,14.25,300,0
2013-03-07,14.788,14.788,14.788,14.788,100,0
2013-03-08,15.14,15.14,14.95,14.97,800,0
2013-03-13,14.63,15.01,14.55,14.72,700,0
2013-03-14,14.9,15.14,14.71,15.14,300,0
2013-03-15,15,15.25,15,15.25,2900,0
2013-03-18,15.17,15.2,15.17,15.2,800,0
2013-03-19,15.13,15.13,15.13,15.13,200,0
2013-03-20,15.22,15.25,15.22,15.25,700,0
2013-03-21,16,16,16,16,100,0
2013-03-22,15.87,15.87,15.69,15.69,1700,0
2013-03-28,15.75,15.75,15.75,15.75,300,0
2013-04-02,15.92,15.92,15.7,15.7,400,0
2013-04-03,15.5,15.5,14.99,15,6750,0
2013-04-05,15.03,15.03,15.03,15.03,141,0
2013-04-10,15,15.11,15,15.11,500,0
2013-04-15,15,15.01,14.75,14.76,3700,0
2013-04-16,15,15,15,15,1200,0
2013-04-17,14.98,15,14.75,15,3780,0
2013-04-18,14.76,14.76,14.5,14.75,4244,0
2013-04-19,14.9,14.9,14.9,14.9,230,0
2013-04-23,14.51,14.51,14.51,14.51,100,0
2013-04-24,14.521,14.521,14.52,14.521,280,0
2013-04-30,14.42,14.58,14.42,14.58,10100,0
2013-05-01,14.52,14.75,14.41,14.41,1840,0
2013-05-02,14.72,14.75,14.72,14.75,400,0
2013-05-03,15,15.016,14.95,15.016,4000,0
2013-05-09,15.95,16,15.637,15.93,3599,0
2013-05-10,15.96,16.85,15.96,16.83,1500,0
2013-05-13,16.81,17.05,15.97,16,3800,0
2013-05-14,16.8,16.8,16.8,16.8,500,0
2013-05-15,16.605,16.605,16.605,16.605,300,0
2013-05-16,17.25,17.25,17.2,17.2,650,0
2013-05-17,17.03,17.04,15.02,16.94,1500,0
2013-05-20,17.13,17.25,16.2,17.1,2120,0
2013-05-22,17.28,17.3,17,17,1396,0
2013-05-23,16.92,17.3,16.92,17.3,600,0
2013-05-24,17.3,19,15.167,19,4008,0
2013-05-28,19,19,16.161,18.25,3900,0
2013-05-29,18,18.25,18,18.25,1900,0
2013-06-04,18,18,17.9,17.9,1100,0
2013-06-06,16,18.017,16,18.017,446,0
2013-06-07,18.742,18.742,18.742,18.742,180,0
2013-06-13,18.26,18.26,17.75,18,3504,0
2013-06-14,17.35,17.35,17.35,17.35,232,0
2013-06-17,17.57,17.57,17.57,17.57,100,0
2013-06-25,17.82,18.7,17.82,18.7,373,0
2013-06-26,18.51,18.7,18.51,18.7,400,0
2013-06-27,18.63,18.63,18.63,18.63,200,0
2013-06-28,18.32,18.32,16.77,16.77,4600,0
2013-07-01,16.93,18.1,16.93,18.1,400,0
2013-07-02,17.97,18,17.19,18,900,0
2013-07-03,17.93,17.93,17.93,17.93,103,0
2013-07-08,18.25,18.25,18,18,200,0
2013-07-15,18,18,17.893,17.893,500,0
2013-07-17,16.5,18.5,16.5,18.25,500,0
2013-07-18,18.22,18.26,17.99,18.26,500,0
2013-07-23,18,18,17.94,17.99,1200,0
2013-07-24,17.94,18,17.94,18,200,0
2013-07-25,18,18,17.94,18,1200,0
2013-07-26,17.94,17.99,17.94,17.99,200,0
2013-07-29,17.94,18,17.94,18,200,0
2013-07-30,18,18,17,17,1100,0
2013-07-31,17,17,16.85,16.88,1402,0
2013-08-01,17.45,17.45,17.45,17.45,100,0
2013-08-06,17.4,17.5,17.4,17.5,400,0
2013-08-09,17.99,17.99,17.99,17.99,100,0
2013-08-12,17.15,17.15,16.71,16.9,20600,0
2013-08-13,17.01,17.03,16.66,16.66,1251,0
2013-08-14,16.7,16.9,16.65,16.65,900,0
2013-08-15,16.66,16.66,16.66,16.66,100,0
2013-08-16,16.78,16.78,15.2,15.2,200,0
2013-08-19,15.32,16.64,15.32,16.296,463,0
2013-08-20,16.25,16.98,16.25,16.55,1000,0
2013-08-21,16.02,16.26,15.5,15.5,11242,0
2013-08-22,15.5,15.5,15.5,15.5,1000,0
2013-08-23,15.74,16.13,15.66,15.75,2284,0
2013-08-26,15.78,15.82,15.75,15.8,1100,0
2013-08-27,15.51,15.51,15.51,15.51,200,0
2013-08-28,17.2,17.2,15.65,15.65,200,0
2013-08-29,17.14,17.4,17.14,17.4,200,0
2013-08-30,15.91,16.5,15.91,16,3300,0
2013-09-03,16.41,16.41,16.06,16.25,500,0
2013-09-04,16.25,16.25,16.25,16.25,282,0
2013-09-05,16.25,16.25,16.25,16.25,100,0
2013-09-06,16.96,16.96,16.96,16.96,100,0
2013-09-09,16.31,16.31,16.27,16.3,300,0
2013-09-10,16.39,16.39,16.25,16.25,900,0
2013-09-11,16.25,16.48,15.5,15.58,500,0
2013-09-12,16.1,16.1,15.76,15.78,3200,0
2013-09-13,15.76,15.8,15.76,15.76,700,0
2013-09-16,16.49,16.49,15.51,15.51,4000,0
2013-09-17,15.51,16.17,15.51,15.55,2800,0
2013-09-18,15.58,15.58,15.05,15.42,1500,0
2013-09-19,15.5,16.57,15.5,15.57,2200,0
2013-09-20,15.74,16.47,15.74,16.47,12632,0
2013-09-23,15.66,16.24,15.66,16.07,500,0
2013-09-24,16.06,16.61,15.68,16.5,7700,0
2013-09-25,16.48,16.48,16.48,16.48,200,0
2013-09-26,16.4,16.45,15.7,15.7,400,0
2013-09-27,16.64,17.47,16.64,17.06,1200,0
2013-09-30,17.46,17.47,16.6,17.29,18100,0
2013-10-01,17.28,17.28,16.2,17.25,3600,0
2013-10-02,17.06,17.06,16.81,16.81,200,0
2013-10-04,16.07,16.07,16.01,16.01,200,0
2013-10-07,16.19,16.59,16.12,16.59,800,0
2013-10-08,15.91,16.21,15.91,15.91,400,0
2013-10-09,16.22,16.23,16.22,16.22,600,0
2013-10-10,16.5,16.54,16.49,16.54,500,0
2013-10-14,16.31,16.44,16.29,16.44,900,0
2013-10-15,16.31,17.36,16.22,16.55,1500,0
2013-10-16,16.36,16.36,16.36,16.36,100,0
2013-10-17,16.31,16.31,16.2,16.26,500,0
2013-10-18,16.33,16.33,16.33,16.33,100,0
2013-10-21,16.38,16.38,16.31,16.31,400,0
2013-10-22,16.22,17.25,16.21,16.24,500,0
2013-10-23,16.52,16.71,16.52,16.56,538,0
2013-10-24,16.53,17.2,16.53,17.2,1500,0
2013-10-25,17.72,17.8,17.03,17.6,1956,0
2013-10-28,17.52,17.52,17.52,17.52,100,0
2013-10-29,16.62,17.32,16.62,17.32,500,0
2013-10-30,16.79,17.8,16.79,17.8,400,0
2013-10-31,17.03,17.03,17.03,17.03,100,0
2013-11-01,17.04,17.04,16.67,16.96,2200,0
2013-11-04,17,17,17,17,103,0
2013-11-15,17.08,17.08,16.78,16.9,3500,0
2013-11-20,16.52,16.52,16.52,16.52,200,0
2013-11-21,16.52,16.7,16.52,16.7,800,0
2013-11-22,16.6,16.72,16.6,16.65,1200,0
2013-11-26,16.56,16.65,16.54,16.6,1100,0
2013-11-27,16.56,16.56,16.56,16.56,100,0
2013-11-29,16.52,16.52,16.52,16.52,300,0
2013-12-04,17.99,17.99,16.56,17.03,1300,0
2013-12-06,17.35,17.35,17.35,17.35,10200,0
2013-12-09,17.18,17.44,17.02,17.34,2696,0
2013-12-10,17.39,17.39,17.39,17.39,100,0
2013-12-13,17.35,17.35,16.8,16.85,600,0
2013-12-19,17.5,17.5,17.5,17.5,500,0
2013-12-23,18,18,18,18,500,0
2013-12-24,17.9,18,17.9,18,769,0
2013-12-31,18.5,18.5,18.27,18.29,1600,0
2014-01-02,18.36,18.61,18.1,18.45,3121,0
2014-01-03,18.4,18.45,17.1,17.1,6001,0
2014-01-07,16.68,17.21,16.55,17.1,2900,0
2014-01-08,17,17.1,17,17.1,2100,0
2014-01-09,17.34,17.7,17.34,17.7,200,0
2014-01-10,17.4,17.88,17.4,17.88,400,0
2014-01-13,18,18,17.25,17.25,1900,0
2014-01-17,16.92,16.92,16.85,16.87,1200,0
2014-01-21,17.45,17.45,17.45,17.45,400,0
2014-01-22,17.35,17.35,17.06,17.25,1400,0
2014-01-23,17.42,17.42,16.92,17.09,1400,0
2014-01-24,17.42,17.44,17.42,17.44,700,0
2014-01-31,16.91,17.47,16.75,17,1500,0
2014-02-04,17,17,16.98,17,10100,0
2014-02-05,17,17,17,17,2000,0
2014-02-06,17,17,17,17,1545,0
2014-02-07,17.05,17.05,16.975,17,41869,0
2014-02-10,17.2,17.83,17.05,17.61,12495,0
2014-02-11,17.6,17.6,17.6,17.6,200,0
2014-02-12,17.8,17.99,17.77,17.9,3352,0
2014-02-13,18.15,18.25,18.15,18.25,600,0
2014-02-14,18.3,18.35,18.25,18.25,3920,0
2014-02-18,18.25,18.6,18.25,18.6,6844,0
2014-02-20,18.71,18.93,18.71,18.93,400,0
2014-02-21,18.52,18.52,18.52,18.52,1322,0
2014-02-26,18.52,19.74,18.52,19.23,466,0
2014-02-27,19.472,19.472,19.472,19.472,150,0
2014-03-03,18.66,19.51,18.6,19.51,1400,0
2014-03-04,19.37,19.84,19.37,19.84,5600,0
2014-03-05,19.77,19.77,19.77,19.77,300,0
2014-03-06,19.5,19.54,19.4,19.5,3320,0
2014-03-07,19.495,19.5,19.399,19.5,3410,0
2014-03-11,19.25,19.25,19.25,19.25,1000,0
2014-03-14,19.5,19.5,19.5,19.5,1000,0
2014-03-17,19.5,19.5,19.226,19.25,5953,0
2014-03-18,19.25,19.25,19.1,19.1,5999,0
2014-03-19,19.1,19.1,18.95,18.99,3398,0
2014-03-20,19.05,19.05,18.97,18.97,917,0
2014-03-21,19,19,18.95,18.95,454,0
2014-03-24,18.95,18.95,18.85,18.85,2111,0
2014-03-26,18.7,18.7,18.52,18.55,6300,0
2014-03-27,18.65,18.65,18.65,18.65,1001,0
2014-03-28,18.52,18.52,18.463,18.463,6916,0
2014-03-31,18.5,18.75,18.5,18.75,8202,0
2014-04-01,18.69,19.11,18.69,18.95,1933,0
2014-04-02,19.11,19.11,18.96,19.08,3151,0
2014-04-03,19,19,19,19,200,0
2014-04-04,19.47,19.5,19.2,19.2,5143,0
2014-04-08,19.13,19.13,19.1,19.1,1404,0
2014-04-09,19.35,19.35,19.32,19.35,2157,0
2014-04-10,19.14,19.15,19.1,19.1,3213,0
2014-04-14,18.6,18.95,18.6,18.8,321,0
2014-04-16,19.036,19.036,19.036,19.036,300,0
2014-04-21,19.44,19.5,19.3,19.3,541,0
2014-04-24,19.25,19.25,18.319,19.25,803,0
2014-04-25,19,19,18.98,19,1130,0
2014-04-28,19,19.32,18.97,19.29,6780,0
2014-04-29,19.13,19.13,19,19,4422,0
2014-04-30,18.31,19.25,18.26,19.2,6277,0
2014-05-01,19,19,19,19,1705,0
2014-05-02,19,19.07,19,19.07,275,0
2014-05-05,19.099,19.099,19.099,19.099,467,0
2014-05-06,18.82,19,18.82,18.99,1419,0
2014-05-07,19.11,19.246,19,19.246,12028,0
2014-05-13,19.11,19.11,19.11,19.11,235,0
2014-05-14,19.009,19.15,19,19.141,8606,0
2014-05-15,19.25,19.25,19,19,28423,0
2014-05-16,19,19.045,19,19,12271,0
2014-05-19,19,19.12,19,19,10749,0
2014-05-21,19.199,19.199,19.105,19.105,1197,0
2014-05-23,19.19,19.4,19.13,19.25,33400,0
2014-05-27,19.01,19.25,19,19.25,3660,0
2014-05-28,19.38,19.38,19.25,19.3,8248,0
2014-05-29,19.59,19.62,19.408,19.48,1300,0
2014-05-30,19.3,19.466,19.3,19.447,3200,0
2014-06-02,19.45,19.46,19.02,19.4,1793,0
2014-06-10,19.05,19.45,19.04,19.45,3700,0
2014-06-11,19.45,19.45,19.45,19.45,517,0
2014-06-12,19.47,19.57,19.4,19.4,6833,0
2014-06-13,19.5,19.747,19.5,19.737,3218,0
2014-06-16,19.5,19.5,19.11,19.5,460,0
2014-06-17,19.25,19.74,19.25,19.5,815,0
2014-06-18,19.3,19.3,19.3,19.3,333,0
2014-06-20,19.03,19.63,19,19.13,12868,0
2014-06-24,19.5,19.5,18.75,19,24948,0
2014-06-25,17.32,19.2,17.32,18.99,7483,0
2014-06-26,18.75,19.46,17.86,17.86,8764,0
2014-06-27,18.29,19.419,18.01,19.127,1193,0
2014-06-30,19.099,19.099,18.01,19.087,21226,0
2014-07-01,19.1,19.1,18.35,19.1,3913,0
2014-07-02,18.45,19.49,18.45,19.05,20500,0
2014-07-03,18.75,19.195,18.75,19.05,12523,0
2014-07-07,19,19,18.85,18.85,1273,0
2014-07-08,19,19,19,19,600,0
2014-07-09,19,19.126,19,19.05,4894,0
2014-07-10,19.05,19.14,18.95,19.05,14064,0
2014-07-11,19.54,19.54,18.85,19.13,5028,0
2014-07-14,18.93,19.602,18.93,19.1,16885,0
2014-07-15,19.07,19.32,19.06,19.32,3800,0
2014-07-16,19.27,19.27,19.23,19.23,4802,0
2014-07-17,19.92,19.95,19.15,19.21,8116,0
2014-07-18,19.3,19.3,19.3,19.3,400,0
2014-07-21,19.75,19.75,19.35,19.48,715,0
2014-07-22,19.26,19.29,19.26,19.29,435,0
2014-07-28,19.96,19.96,19.1,19.12,4278,0
2014-07-29,19.25,19.45,19.1,19.1,11387,0
2014-07-30,19.26,19.26,19.2,19.2,700,0
2014-07-31,19.2,19.585,19.2,19.354,1730,0
2014-08-01,19.2,19.302,19.2,19.302,1782,0
2014-08-04,19.2,19.6,19,19.6,5485,0
2014-08-05,19.2,19.768,19.2,19.25,2575,0
2014-08-06,19.12,19.12,19.12,19.12,200,0
2014-08-07,19.14,19.14,19.12,19.12,200,0
2014-08-08,19.12,19.13,19.12,19.13,200,0
2014-08-11,19.12,19.39,19.12,19.33,5182,0
2014-08-12,19.14,19.8,19.14,19.4,400,0
2014-08-13,19.16,19.48,19.16,19.411,5230,0
2014-08-14,19.42,19.45,19.12,19.16,9920,0
2014-08-15,19.2,19.4,19.2,19.4,1299,0
2014-08-18,19.2,19.4,19.1,19.3,6734,0
2014-08-19,19.3,19.3,19.3,19.3,100,0
2014-08-20,19.25,19.38,19.25,19.25,2508,0
2014-08-21,19.3,19.3,19.3,19.3,500,0
2014-08-22,19.15,19.3,19.15,19.3,500,0
2014-08-25,19.33,19.34,19.28,19.28,2700,0
2014-08-26,19.3,19.33,19.3,19.315,5038,0
2014-08-27,19.3,19.5,19.2,19.4,16906,0
2014-08-28,19.84,19.84,19.4,19.4,4475,0
2014-08-29,19.4,19.6,19.4,19.6,916,0
2014-09-02,19.875,19.875,19.4,19.41,2603,0
2014-09-03,19.4,19.4,19.4,19.4,200,0
2014-09-04,19.58,19.65,19.58,19.65,7944,0
2014-09-05,19.7,19.72,19.7,19.72,1034,0
2014-09-08,19.7,19.7,19.7,19.7,238,0
2014-09-10,19.7,19.91,19.7,19.91,3412,0
2014-09-12,20,20.86,19.98,20.86,2034,0
2014-09-15,20.86,20.86,19.52,20.04,1098,0
2014-09-16,19.95,20.36,19.95,19.95,4244,0
2014-09-17,20,20.238,19.95,19.998,5237,0
2014-09-19,20.04,20.04,19.97,19.97,1069,0
2014-09-22,19.96,20.05,19.955,20.05,3736,0
2014-09-23,20.09,20.2,19.95,20.06,2412,0
2014-09-25,20.05,20.2,20.05,20.2,2206,0
2014-09-26,20.15,20.159,20.15,20.159,466,0
2014-09-30,20.588,20.588,20.588,20.588,100,0
2014-10-01,20.28,20.6,20.28,20.3,6774,0
2014-10-02,20.59,20.75,20.59,20.649,6835,0
2014-10-03,20.7,20.7,20.501,20.55,3600,0
2014-10-07,20.75,20.75,20.75,20.75,155,0
2014-10-13,20.73,20.75,20.73,20.75,500,0
2014-10-14,20.99,20.99,20.99,20.99,155,0
2014-10-15,20.98,20.98,20.98,20.98,108,0
2014-10-17,19.98,20.85,19.95,20.85,996,0
2014-10-20,20.95,20.97,19.96,20.6,1639,0
2014-10-21,20.6,20.9,20.6,20.9,315,0
2014-10-22,20.8,21,20.45,20.86,4297,0
2014-10-23,20.88,20.88,20.55,20.7,2586,0
2014-10-24,20.9,20.93,20.51,20.7,2834,0
2014-10-27,20.7,20.7,20.1,20.7,3400,0
2014-10-28,20.7,20.7,20.32,20.66,1819,0
2014-10-30,20.66,20.66,20.66,20.66,300,0
2014-10-31,20.01,20.7,20.01,20.65,2045,0
2014-11-03,20.07,20.6,20.01,20.6,874,0
2014-11-10,20.5,20.5,20.5,20.5,202,0
2014-11-11,20.5,20.5,20.5,20.5,309,0
2014-11-12,20.14,20.55,20.14,20.27,2767,0
2014-11-14,20.35,20.42,20.35,20.38,600,0
2014-11-18,20.25,20.33,20.25,20.26,892,0
2014-11-19,20.05,20.33,20.05,20.09,2700,0
2014-11-20,20.22,20.4,20.22,20.22,400,0
2014-11-21,20.04,20.59,20.01,20.2,3400,0
2014-11-24,20.11,20.54,20.06,20.54,1705,0
2014-11-25,20.478,20.478,20.33,20.33,1028,0
2014-11-26,20.35,20.35,20.35,20.35,5138,0
2014-12-03,20.21,20.35,20.2,20.35,3313,0
2014-12-04,20.4,20.4,20.39,20.39,463,0
2014-12-05,20.55,20.76,20.21,20.7,4763,0
2014-12-08,20.79,20.79,20.5,20.65,1504,0
2014-12-09,20.79,20.8,20.51,20.8,3385,0
2014-12-10,20.53,20.8,20.35,20.77,7701,0
2014-12-11,20.22,20.77,20.22,20.76,4223,0
2014-12-12,20.45,20.8,19.99,20.24,28189,0
2014-12-15,20.75,20.8,20,20.4,4462,0
2014-12-16,20.7,20.75,20.4,20.64,3017,0
2014-12-17,20.68,20.7,20.06,20.5,6713,0
2014-12-18,20.51,20.8,20.15,20.32,8738,0
2014-12-19,20.75,22,19.8,19.8,20197,0
2014-12-22,19.97,20.98,19.97,20.795,6090,0
2014-12-23,20.3,20.75,20.25,20.45,7010,0
2014-12-24,20.38,20.6,20.35,20.35,369,0
2014-12-26,20.37,20.37,20.35,20.35,582,0
2014-12-29,20.3,20.48,20.25,20.3,10122,0
2014-12-30,20.44,20.44,20.25,20.26,1306,0
2014-12-31,20.25,20.48,20.25,20.4,2647,0
2015-01-02,20.4,20.49,20.25,20.25,6529,0
2015-01-05,20.38,20.44,20.25,20.35,6187,0
2015-01-06,20.25,20.44,20.25,20.43,3166,0
2015-01-07,20.44,20.44,20.44,20.44,583,0
2015-01-08,20.49,20.49,20.4,20.49,675,0
2015-01-09,20.54,20.54,20.4,20.42,2912,0
2015-01-12,20.67,20.67,20.42,20.5,879,0
2015-01-13,20.57,20.57,20.42,20.45,1862,0
2015-01-14,20.45,20.45,20.45,20.45,400,0
2015-01-16,20.43,20.812,20.4,20.52,4300,0
2015-01-21,20.43,20.45,20.4,20.45,2300,0
2015-01-22,20.54,20.58,20.45,20.52,1000,0
2015-01-23,20.54,20.54,20.46,20.46,400,0
2015-01-26,21,21.53,20.5,21.53,15400,0
2015-01-27,21.68,21.68,21.23,21.23,1155,0
2015-01-28,21.56,21.84,21,21.49,6600,0
2015-01-29,21.4,21.49,21.3,21.3,4100,0
2015-01-30,21.05,21.49,20.95,21.49,26107,0
2015-02-02,21.01,21.13,20.99,21.06,1239,0
2015-02-03,23,23,21.34,21.661,1300,0
2015-02-04,21.4,21.7,21.23,21.7,3026,0
2015-02-05,21.4,22.98,21.4,22.195,5600,0
2015-02-06,22,22,21.55,21.9,1668,0
2015-02-09,21.88,21.92,21.55,21.85,2607,0
2015-02-10,21.9,21.9,21.55,21.55,349,0
2015-02-11,21.58,21.58,21.55,21.55,760,0
2015-02-12,21.6,21.61,21.6,21.61,400,0
2015-02-13,22.3,22.7,21.61,22.14,3769,0
2015-02-17,22.14,22.26,22.14,22.14,3085,0
2015-02-18,22.23,22.47,21.51,22.47,8208,0
2015-02-19,22.45,22.5,22.19,22.23,9701,0
2015-02-20,22.68,22.7,21.61,21.61,3858,0
2015-02-24,21.82,22.01,21.82,21.96,1579,0
2015-02-26,22.15,22.4,22.08,22.08,533,0
2015-02-27,22.2,22.449,22.08,22.43,9023,0
2015-03-02,22.45,22.45,22.05,22.33,2400,0
2015-03-03,22.34,22.34,22.3,22.3,500,0
2015-03-04,22.4,22.7,22.3,22.3,5100,0
2015-03-05,22.36,22.66,22.28,22.5,14400,0
2015-03-06,22.3,22.61,22.3,22.61,1900,0
2015-03-09,22.67,22.7,22.49,22.6,3800,0
2015-03-10,22.4,22.4,22.4,22.4,400,0
2015-03-11,22.59,22.59,22.38,22.38,1700,0
2015-03-12,22.48,22.57,22.35,22.55,1500,0
2015-03-13,22.5,22.5,22.37,22.37,1000,0
2015-03-16,22.45,22.45,22.45,22.45,200,0
2015-03-17,22.4,22.4,22.3,22.3,3600,0
2015-03-18,22.25,22.25,22.25,22.25,200,0
2015-03-19,22.22,22.22,22.2,22.2,900,0
2015-03-20,22.25,22.25,21.8,21.8,6200,0
2015-03-23,21.74,21.74,21.74,21.74,100,0
2015-03-24,22.48,22.48,21.86,21.86,3200,0
2015-03-25,22.2,22.2,21.8,22.11,12700,0
2015-03-27,21.99,21.99,21.83,21.9,800,0
2015-03-30,22.03,22.37,21.85,22.05,2000,0
2015-03-31,21.94,22.51,21.78,22.51,1308,0
2015-04-01,21.9,21.9,21.9,21.9,100,0
2015-04-02,21.92,21.92,21.68,21.68,1300,0
2015-04-06,22.1,22.1,21.83,21.83,1300,0
2015-04-07,21.83,21.88,21.83,21.88,217,0
2015-04-08,21.81,22.1,21.81,22,1800,0
2015-04-09,21.84,21.84,21.84,21.84,100,0
2015-04-10,21.82,21.82,21.82,21.82,100,0
2015-04-13,22,22,21.95,21.95,1100,0
2015-04-15,22,22,21.95,21.95,1150,0
2015-04-20,21.8,21.8,21.8,21.8,596,0
2015-04-21,21.85,21.95,21.85,21.95,979,0
2015-04-22,21.949,21.949,21.92,21.93,850,0
2015-04-23,21.95,21.95,21.7,21.7,500,0
2015-04-24,21.72,21.89,21.72,21.89,400,0
2015-04-27,21.95,21.95,21.94,21.94,800,0
2015-04-30,21.94,21.94,21.94,21.94,26100,0
2015-05-01,21.86,21.86,21.85,21.85,200,0
2015-05-04,21.85,21.95,21.85,21.95,300,0
2015-05-06,21.71,21.71,21.71,21.71,100,0
2015-05-11,21.67,22.33,21.67,21.75,4800,0
2015-05-12,21.67,21.67,21.6,21.6,2600,0
2015-05-13,22.03,22.03,21.53,21.55,2500,0
2015-05-14,21.7,22.15,21.7,21.75,400,0
2015-05-15,21.77,21.77,21.75,21.75,300,0
2015-05-18,21.67,21.67,21.5,21.5,3600,0
2015-05-22,21.57,21.6,21.57,21.6,700,0
2015-05-27,21.6,21.6,21.6,21.6,100,0
2015-05-28,21.8,21.8,21.8,21.8,100,0
2015-06-01,21.75,21.75,21.75,21.75,826,0
2015-06-02,21.95,21.95,21.95,21.95,239,0
2015-06-03,21.75,21.75,21.7,21.75,300,0
2015-06-05,21.5,21.5,21.5,21.5,500,0
2015-06-08,21.4,21.4,21.4,21.4,700,0
2015-06-09,21.4,21.4,21,21.1,1173,0
2015-06-10,21.35,21.37,20.4,20.85,7235,0
2015-06-11,21.7,21.7,21.32,21.68,813,0
2015-06-15,21,21.7,21,21.7,4200,0
2015-06-16,21.65,22.48,21.65,22.4,5800,0
2015-06-17,22.31,22.4,21.75,22.33,3900,0
2015-06-18,22.48,23.62,22.48,22.92,6700,0
2015-06-19,22.5,22.75,20.51,21.42,17800,0
2015-06-22,21.9,22.75,21.9,22.73,900,0
2015-06-23,22.1,22.1,21.6,21.7,2833,0
2015-06-24,21.8,22.01,21.75,21.85,3400,0
2015-06-25,21.85,21.85,21.8,21.8,2900,0
2015-06-26,21.85,22.3,21.8,21.8,1800,0
2015-06-29,21.8,22.45,21.69,22.45,1100,0
2015-06-30,21.85,22.742,21.85,22.49,329,0
2015-07-01,22.9,22.9,22.11,22.39,1800,0
2015-07-02,22.05,22.05,21.9,21.9,2500,0
2015-07-06,21.89,22.03,21.7,21.73,6000,0
2015-07-07,21.73,22.45,21.73,21.82,2200,0
2015-07-08,21.75,21.75,21.65,21.65,400,0
2015-07-09,21.88,22,21.65,21.72,12900,0
2015-07-10,21.96,22.35,21.88,21.9,1500,0
2015-07-14,21.72,21.72,21.65,21.66,1700,0
2015-07-15,21.75,21.95,21.65,21.65,2086,0
2015-07-16,21.65,21.75,21.5,21.5,5500,0
2015-07-17,21.5,21.5,21.5,21.5,400,0
2015-07-20,21.35,21.35,21.35,21.35,1100,0
2015-07-22,21.5,21.54,21.5,21.54,600,0
2015-07-24,21.89,21.89,21.89,21.89,100,0
2015-07-27,22.4,22.4,21.87,22.35,2700,0
2015-07-28,22.4,23.85,22.4,22.66,6300,0
2015-07-29,22.7,22.7,22.45,22.48,10200,0
2015-07-30,22.44,22.44,22.23,22.23,1600,0
2015-07-31,22.25,22.93,22.25,22.75,1000,0
2015-08-03,22.75,22.75,22.45,22.5,8769,0
2015-08-04,22.5,22.65,22.45,22.45,20200,0
2015-08-05,22.36,22.58,22.36,22.45,4900,0
2015-08-06,22.5,22.5,22.5,22.5,100,0
2015-08-07,22.7,22.7,22.7,22.7,100,0
2015-08-10,22.23,22.5,22.2,22.5,5600,0
2015-08-11,22.52,22.52,22.5,22.5,271,0
2015-08-12,22.35,22.45,22.35,22.41,1000,0
2015-08-13,22.72,22.75,22.61,22.61,3200,0
2015-08-14,22.61,22.75,22.61,22.75,1900,0
2015-08-17,22.75,22.75,22.41,22.41,500,0
2015-08-18,22.48,22.48,22.48,22.48,200,0
2015-08-19,22.32,22.36,22.25,22.3,6400,0
2015-08-20,22.46,22.46,22.4,22.4,1300,0
2015-08-21,22.3,22.3,22.3,22.3,500,0
2015-08-24,22.25,23,22.14,22.53,2806,0
2015-08-25,22.6,22.6,22.15,22.15,1100,0
2015-08-26,22.2,22.45,22.2,22.45,700,0
2015-08-27,22.93,23,22.1,22.1,3200,0
2015-08-28,22.1,22.1,21.98,21.98,30800,0
2015-08-31,21.98,21.98,21.98,21.98,800,0
2015-09-01,21.5,21.9,21.48,21.81,16600,0
2015-09-02,21.69,21.75,21.05,21.32,3300,0
2015-09-03,21.64,21.64,21.35,21.47,3300,0
2015-09-04,21.24,21.96,20.6,21.73,6500,0
2015-09-08,21.67,21.85,21.5,21.77,8800,0
2015-09-09,21.61,21.75,21.61,21.63,900,0
2015-09-10,21.62,21.62,21.6,21.6,1110,0
2015-09-11,21.61,21.61,21.5,21.5,5300,0
2015-09-14,21.55,21.56,21.55,21.55,10700,0
2015-09-15,21.55,21.65,21.36,21.52,69100,0
2015-09-16,21.7,21.77,21.55,21.77,3600,0
2015-09-17,21.75,22.88,21.75,21.9,8829,0
2015-09-18,22,22.4,22,22.4,6500,0
2015-09-21,22.25,22.25,21.73,21.76,66100,0
2015-09-22,21.97,22.25,21.67,22.25,31100,0
2015-09-23,22.5,22.5,22.26,22.34,6100,0
2015-09-24,22.28,22.46,21.97,22.46,16610,0
2015-09-25,22.22,22.39,22.06,22.38,2800,0
2015-09-28,22.39,22.39,22.04,22.09,8398,0
2015-09-29,22.1,22.1,22,22.05,9300,0
2015-09-30,22.1,22.1,21.99,22.03,8800,0
2015-10-01,22.01,22.1,22,22.1,8300,0
2015-10-02,22.02,22.1,21.94,21.99,21200,0
2015-10-05,22.01,22.25,22,22.1,16329,0
2015-10-06,22.24,22.29,22.06,22.29,1900,0
2015-10-07,22.22,22.47,22.16,22.47,3600,0
2015-10-08,22.47,22.47,22.47,22.47,100,0
2015-10-09,22.47,22.47,22.47,22.47,100,0
2015-10-12,22.48,22.89,22.28,22.89,13164,0
2015-10-13,22.8,23.42,22.8,23.18,5900,0
2015-10-14,23.24,23.25,23.22,23.25,1200,0
2015-10-16,23,23,22.81,22.81,2800,0
2015-10-19,22.85,22.85,22.26,22.78,3715,0
2015-10-20,22.85,22.85,22.38,22.38,2002,0
2015-10-21,22.63,22.84,22.39,22.39,400,0
2015-10-22,22.38,22.38,22.38,22.38,100,0
2015-10-23,22.84,23.27,22.6,22.76,65400,0
2015-10-26,23,23.33,22.48,22.92,45900,0
2015-10-27,23,24,22.75,23.3,11600,0
2015-10-28,24.4,24.4,23.1,23.5,4900,0
2015-10-29,23.99,23.99,23.47,23.47,700,0
2015-10-30,23.51,24,23.51,23.99,2300,0
2015-11-02,23.847,25.43,23.847,25,10725,0
2015-11-03,26.94,26.94,24.62,24.81,5100,0
2015-11-04,24.74,24.77,24.57,24.67,1108,0
2015-11-05,24.52,24.99,24.5,24.74,5600,0
2015-11-06,24.65,25,24.51,24.54,2000,0
2015-11-09,24.82,24.82,24.51,24.51,624,0
2015-11-10,25,25.25,24.91,25.19,9200,0
2015-11-11,25.25,26.42,24.89,25.39,6900,0
2015-11-12,26.45,26.45,25.13,25.4,9500,0
2015-11-13,25.58,26,25.5,25.5,2700,0
2015-11-16,26.25,26.25,25.5,25.93,2200,0
2015-11-17,26.25,26.45,25.6,26,6500,0
2015-11-18,26,26,25.91,25.95,4500,0
2015-11-19,26.13,26.46,25.41,25.47,13300,0
2015-11-20,25.45,25.74,25.45,25.6,1900,0
2015-11-23,25.82,26,25.65,25.67,8600,0
2015-11-25,25.52,25.85,25.5,25.5,3000,0
2015-11-27,25.99,26.2,25.5,25.5,1900,0
2015-11-30,26.1,26.1,25.52,25.77,2500,0
2015-12-01,25.92,25.95,25.58,25.76,2034,0
2015-12-02,25.84,25.84,25.6,25.6,605,0
2015-12-03,25.84,25.85,25.6,25.85,6641,0
2015-12-04,25.85,25.86,25.85,25.85,3400,0
2015-12-07,25.78,25.91,25.78,25.85,800,0
2015-12-08,25.65,25.83,25.65,25.75,10976,0
2015-12-09,25.7,25.7,25.39,25.39,700,0
2015-12-10,25.86,25.86,25.56,25.8,500,0
2015-12-11,25.67,25.67,25.01,25.25,1300,0
2015-12-14,25.55,25.6,25.16,25.516,3416,0
2015-12-15,25.04,25.55,25.04,25.53,500,0
2015-12-16,25.05,25.53,25.05,25.53,1500,0
2015-12-17,25.08,25.08,25.08,25.08,300,0
2015-12-18,25.07,25.5,25,25.5,5400,0
2015-12-21,24.21,25.6,24.21,24.84,1100,0
2015-12-22,25.03,25.11,24.36,25.1,2244,0
2015-12-30,25.9,25.9,25.9,25.9,187,0
2015-12-31,25.89,25.89,25.89,25.89,100,0
2016-01-04,25.45,25.45,25.05,25.06,1466,0
2016-01-05,25.166,25.166,24.75,24.75,2100,0
2016-01-06,24.71,25.3299,24.71,24.98,2238,0
2016-01-07,24.71,25.02,24.536,24.56,2873,0
2016-01-08,24.9458,24.99,24.71,24.969,5352,0
2016-01-11,24.7,25,24.7,24.77,2311,0
2016-01-12,24.87,24.9999,24.63,24.9,2820,0
2016-01-13,24.35,24.9,24.35,24.84,6914,0
2016-01-14,24.88,24.88,24.88,24.88,100,0
2016-01-15,24.8,24.86,24.4,24.86,7678,0
2016-01-19,24.45,24.45,24.22,24.39,6700,0
2016-01-20,24.4,24.45,24,24.45,11899,0
2016-01-21,24.3,24.55,24.3,24.5,4600,0
2016-01-22,24.51,24.51,24.4199,24.4199,1100,0
2016-01-25,24.2564,24.2564,24.1,24.1,1300,0
2016-01-26,24.1,24.11,24.1,24.11,600,0
2016-01-27,24,24.009,24,24.009,2000,0
2016-01-28,24.286,24.286,24.244,24.2858,503,0
2016-01-29,24.71,24.71,24.12,24.46,1805,0
2016-02-01,24.19,24.457,23.82,24.12,8575,0
2016-02-02,24.12,24.25,23.9011,24.12,2122,0
2016-02-03,23.9,23.91,23.9,23.9,750,0
2016-02-05,24.17,24.17,24.17,24.17,100,0
2016-02-08,23.82,23.82,23.27,23.657,5611,0
2016-02-09,23.37,23.5939,23.01,23.27,4303,0
2016-02-10,23.22,23.23,23.01,23.2199,3100,0
2016-02-11,23,23.1444,23,23.1444,800,0
2016-02-12,22.85,23.17,22.82,23.13,600,0
2016-02-16,22.8,22.99,22.8,22.905,6839,0
2016-02-18,22.81,22.9,22.81,22.9,4593,0
2016-02-19,22.81,22.9,22.8001,22.85,3049,0
2016-02-22,22.74,22.89,22.6128,22.89,2588,0
2016-02-23,22.7,22.7187,22.7,22.7187,401,0
2016-02-24,22.781,22.986,22.75,22.985,3568,0
2016-02-25,22.79,22.79,22.7008,22.7008,200,0
2016-02-26,22.786,22.786,22.61,22.61,1525,0
2016-02-29,23,23,22.61,22.99,4980,0
2016-03-01,22.63,23.27,22.61,22.7,8038,0
2016-03-02,22.837,23.03,22.837,23.03,272,0
2016-03-03,22.88,23,22.88,22.94,2200,0
2016-03-04,22.98,23,22.98,22.99,2193,0
2016-03-07,22.98,22.98,22.98,22.98,100,0
2016-03-08,22.83,22.83,22.83,22.83,174,0
2016-03-09,22.91,23,22.91,23,5387,0
2016-03-10,23.215,23.215,23.215,23.215,237,0
2016-03-11,23.26,23.99,22.91,23.6,12447,0
2016-03-15,23.61,23.61,23.61,23.61,591,0
2016-03-16,22.9112,23.97,22.9112,23.88,2214,0
2016-03-17,23.56,23.67,22.83,23.48,2067,0
2016-03-18,23,23.64,23,23.58,6726,0
2016-03-21,23.4985,23.5,23.457,23.5,2213,0
2016-03-22,23.325,24.5,23.2999,24.25,21267,0
2016-03-28,24.25,24.25,24.25,24.25,300,0
2016-03-29,24.18,24.3,23.6,23.69,871,0
2016-03-30,23.63,23.63,23.63,23.63,200,0
2016-03-31,23.97,24.275,23.97,24.275,300,0
2016-04-01,24.28,25.895,24,25.435,5488,0
2016-04-04,24.94,24.99,24.38,24.38,1456,0
2016-04-05,24.05,24.09,24,24.01,5177,0
2016-04-06,24.3795,24.3795,24.3795,24.3795,200,0
2016-04-07,24.34,24.37,24.34,24.37,261,0
2016-04-08,24,25.1,24,25.1,1100,0
2016-04-11,24.15,24.15,24.15,24.15,100,0
2016-04-12,24.2163,24.72,24.2163,24.51,5311,0
2016-04-13,24.68,25.135,24.68,24.82,2100,0
2016-04-14,24.51,24.51,24.51,24.51,958,0
2016-04-15,24.55,24.6,24.51,24.51,1864,0
2016-04-18,24.52,24.78,24.52,24.78,1000,0
2016-04-20,24.51,24.51,24.26,24.26,536,0
2016-04-21,24.26,25,24.25,25,1263,0
2016-04-26,25,25,25,25,200,0
2016-04-29,24.9999,24.9999,24.9999,24.9999,100,0
2016-05-02,24.41,24.51,24.41,24.51,703,0
2016-05-03,24.148,24.148,24.148,24.148,650,0
2016-05-04,24.51,24.76,24.458,24.76,3797,0
2016-05-05,24.915,24.915,24.915,24.915,100,0
2016-05-06,24.926,24.926,24.926,24.926,100,0
2016-05-09,24.26,24.26,24.1585,24.1585,500,0
2016-05-11,24.22,24.22,24.22,24.22,100,0
2016-05-12,24.1881,24.1881,24.1881,24.1881,500,0
2016-05-13,24.19,24.5001,24.15,24.42,5387,0
2016-05-17,24.06,24.35,24.06,24.06,636,0
2016-05-20,23.8635,23.8635,23.8635,23.8635,1000,0
2016-05-23,24,24.2262,24,24.2143,3101,0
2016-05-24,24,24.262,24,24.262,456,0
2016-05-25,24.245,24.25,24.226,24.226,2500,0
2016-05-26,24.37,24.37,24.37,24.37,100,0
2016-05-27,23.99,24.25,23.89,24.24,2300,0
2016-05-31,24.0001,24.1,24.0001,24.1,600,0
2016-06-01,24.1,24.15,24,24.01,1316,0
2016-06-02,24.17,24.17,24,24,550,0
2016-06-03,24,24,24,24,200,0
2016-06-08,24,24,24,24,2007,0
2016-06-09,24.085,24.17,24.085,24.09,1300,0
2016-06-10,24.09,24.09,24.09,24.09,202,0
2016-06-13,24,24,23.951,23.951,71057,0
2016-06-14,23.6,24.04,23.6,24.04,1004,0
2016-06-15,23.62,23.8,23.62,23.62,702,0
2016-06-16,23.78,23.98,23.78,23.8008,800,0
2016-06-17,23.8,23.8,23.25,23.77,2474,0
2016-06-20,23.75,23.87,23.68,23.87,2773,0
2016-06-21,23.74,23.79,23.74,23.79,300,0
2016-06-22,23.99,24,23.86,23.86,4700,0
2016-06-23,23.86,23.95,23.5223,23.85,2400,0
2016-06-24,24.02,24.02,23.25,23.2575,1202,0
2016-06-27,23.25,23.5125,23.01,23.01,8500,0
2016-06-28,22.75,23,22.61,23,1991,0
2016-06-29,23.495,23.495,23.495,23.495,500,0
2016-06-30,23.62,23.7,23.25,23.63,3556,0
2016-07-01,23.6648,23.6648,23.62,23.62,1200,0
2016-07-05,23.2,23.68,23.02,23.11,5219,0
2016-07-06,23.22,23.64,23.22,23.44,10450,0
2016-07-07,23.43,23.5,23.406,23.451,4196,0
2016-07-08,23.47,24.25,23.25,24.25,7135,0
2016-07-11,25.25,25.25,23.53,24.31,574,0
2016-07-12,25.095,25.095,24.3313,25,2026,0
2016-07-13,25,25,24.07,25,1100,0
2016-07-14,25,25,24.57,25,1967,0
2016-07-15,25,25,24.9252,24.93,301,0
2016-07-18,25,25,24.78,24.99,1975,0
2016-07-19,24.99,24.99,24.55,24.6,19005,0
2016-07-20,24.604,24.7,24.604,24.68,800,0
2016-07-21,25.25,25.25,24.6023,24.6023,3640,0
2016-07-22,25,25.1079,24.6,24.6,1450,0
2016-07-25,25,25,25,25,100,0
2016-07-26,25.8,26.1999,25.61,26.113,78637,0
2016-07-27,25.83,26.39,25.83,26.081,18066,0
2016-07-28,26.06,26.1664,26.05,26.07,1800,0
2016-07-29,26.05,26.1,26,26,2211,0
2016-08-01,26.1,26.24,26.1,26.24,1000,0
2016-08-02,26.249,26.25,26.1,26.24,3775,0
2016-08-03,26.0011,26.1,25.99,26.1,4065,0
2016-08-04,26.1,26.1,25.99,25.99,1300,0
2016-08-05,26.01,26.24,25.99,26.135,3450,0
2016-08-08,26.2,26.2,26.1,26.1,600,0
2016-08-09,25.5001,25.5001,25.5001,25.5001,100,0
2016-08-10,26,26,26,26,1000,0
2016-08-12,26.2431,26.2431,26.2431,26.2431,113,0
2016-08-15,25.8,26.05,25.51,25.511,2100,0
2016-08-16,25.8477,26.14,25.35,25.35,1700,0
2016-08-18,25.45,25.86,25.35,25.6134,18494,0
2016-08-19,25.8,25.8,25.46,25.5,6774,0
2016-08-22,25.5,26,25.5,25.9,1220,0
2016-08-23,25.95,25.97,25.862,25.95,800,0
2016-08-24,25.58,25.804,25.55,25.59,6990,0
2016-08-25,25.92,26.14,25.92,26.0108,28360,0
2016-08-26,26.15,26.15,26,26,2100,0
2016-08-29,25.94,26.0571,25.31,26.0571,607,0
2016-08-30,25.57,25.91,25.26,25.55,6360,0
2016-08-31,25.75,26.01,25.75,26,5578,0
2016-09-01,25.5,25.57,24.05,25.2,66028,0
2016-09-02,25.47,25.71,25.13,25.6,4890,0
2016-09-06,25.52,25.63,25.07,25.63,7919,0
2016-09-07,25.32,25.901,25.14,25.14,11786,0
2016-09-08,25.22,25.5,24.69,25.25,13712,0
2016-09-09,24.91,25.28,24.5,25.05,3624,0
2016-09-12,24.61,25.33,24.5,24.86,4069,0
2016-09-13,24.59,24.93,24.59,24.65,7670,0
2016-09-14,24.58,25.25,24.58,24.8501,2866,0
2016-09-15,24.74,24.75,24.6,24.75,1144,0
2016-09-16,24.8499,25.5,24.63,25.47,16570,0
2016-09-19,25.29,25.29,25.04,25.05,605,0
2016-09-20,25.0451,25.41,25.03,25.15,1780,0
2016-09-21,25.41,25.41,25.41,25.41,200,0
2016-09-22,25.39,25.39,25.39,25.39,200,0
2016-09-23,24.617,25.305,24.617,25.2,1300,0
2016-09-26,25.455,25.455,25.455,25.455,100,0
2016-09-27,25.458,25.458,25.458,25.458,500,0
2016-09-28,25.51,25.675,25.3,25.64,2313,0
2016-09-29,25.57,25.57,25.57,25.57,200,0
2016-09-30,25.4956,25.5,25.1333,25.5,1200,0
2016-10-04,25.5,25.5,25.5,25.5,200,0
2016-10-05,25.5,25.5,25.23,25.23,1199,0
2016-10-06,25.4,25.8,25.4,25.8,2100,0
2016-10-07,25.45,25.49,25.28,25.28,2236,0
2016-10-10,25.4,25.4,25.4,25.4,101,0
2016-10-11,25.05,25.5,25.05,25.05,5571,0
2016-10-12,25.2,25.35,25.2,25.35,7004,0
2016-10-13,25,25,25,25,190,0
2016-10-14,25.1,25.35,25.05,25.2,2265,0
2016-10-17,25.15,25.2,24.8,25.0575,2065,0
2016-10-18,25,25,25,25,400,0
2016-10-19,24.6,25.5,24.45,24.5,11088,0
2016-10-20,24.65,24.65,24.55,24.55,1400,0
2016-10-21,24.5,24.5,24.5,24.5,4800,0
2016-10-24,24.751,25.3129,24.75,24.75,1336,0
2016-10-25,24.815,25.05,24.815,25.05,1166,0
2016-10-26,24.7,24.75,24.6,24.6,5089,0
2016-10-27,24.75,25,24.5,24.5,5691,0
2016-10-28,24.55,25.2,24.5,24.6,885,0
2016-10-31,24.6237,25,24.6237,24.75,895,0
2016-11-02,24.55,24.55,24.4,24.4,2815,0
2016-11-03,24.5,24.5,24.3794,24.3794,3263,0
2016-11-04,24.1,25.4976,24.05,24.05,5243,0
2016-11-07,24.25,25.1,24.25,24.25,1956,0
2016-11-08,24.5,24.5,24.05,24.05,3062,0
2016-11-09,24.25,24.25,24,24.1,3642,0
2016-11-10,24.25,24.75,24.2,24.2,11584,0
2016-11-11,24.25,24.25,24.2,24.25,3650,0
2016-11-14,24.35,24.35,24.15,24.25,13575,0
2016-11-15,24.1999,24.4006,24.1,24.2,40905,0
2016-11-16,24.2,25.65,24.2,25.3,17342,0
2016-11-17,25.45,26,25.45,26,5807,0
2016-11-18,26,26.05,25.7,26,9813,0
2016-11-21,26,26,25.1,25.2,8721,0
2016-11-22,25.4001,25.6,25.35,25.35,4435,0
2016-11-23,25.3,25.6,25.3,25.4,17087,0
2016-11-28,25.65,25.65,25.45,25.45,4401,0
2016-11-29,25.4511,25.453,25.45,25.45,1946,0
2016-11-30,25.93,26,25.65,25.65,2085,0
2016-12-01,26.049,26.049,25.7,25.7,5014,0
2016-12-05,25.7,26.15,25.25,26.15,4400,0
2016-12-06,26.15,26.25,25.9,25.9,2904,0
2016-12-07,26.0819,26.25,25.85,25.85,4908,0
2016-12-08,26.2,26.2244,25.775,26,4274,0
2016-12-09,26,26.2,25.98,26,14699,0
2016-12-12,25.9223,25.9999,25.75,25.8,2622,0
2016-12-13,25.88,26,25.7,25.8,57561,0
2016-12-14,26,26.25,25.8,26.15,19433,0
2016-12-15,26.1501,26.5,26.15,26.45,11928,0
2016-12-16,26.45,26.5,26.3954,26.4,6363,0
2016-12-19,26.6,26.6,26.35,26.45,7515,0
2016-12-20,26.6,26.6,26.5,26.5,3942,0
2016-12-21,26.55,27.4499,26.55,26.9508,9797,0
2016-12-22,26.9011,27.25,26.9,27.2,3923,0
2016-12-23,27.3206,27.35,27.25,27.35,426,0
2016-12-27,27.3,27.4999,27.3,27.35,1084,0
2016-12-28,27.1,27.35,27.1,27.2008,4800,0
2016-12-29,27.15,27.375,27.1,27.375,1536,0
2016-12-30,27.2,27.2,27.08,27.2,3139,0
2017-01-03,27,27,26.55,26.55,2762,0
2017-01-04,26.55,26.55,26.45,26.45,2351,0
2017-01-05,26.4,26.5001,26.35,26.5,3419,0
2017-01-06,26.55,26.55,25.75,26.15,125475,0
2017-01-09,26.45,26.45,26.15,26.2,23207,0
2017-01-10,26.5,27.45,26.15,26.45,15224,0
2017-01-11,26.5,26.5,26.3,26.45,3148,0
2017-01-12,26.25,26.4499,26.25,26.4499,2880,0
2017-01-13,26.445,26.445,26.125,26.2,2417,0
2017-01-17,26.2,26.25,25.8,26.05,29029,0
2017-01-18,26.45,26.45,26.1,26.1,3318,0
2017-01-19,26.15,26.15,26.05,26.1,21444,0
2017-01-20,26.093,26.4499,26,26.05,5135,0
2017-01-23,25.95,26.2995,25.95,26.2995,1661,0
2017-01-24,26.2975,26.2975,26.15,26.1508,1620,0
2017-01-25,26.2,26.25,26.07,26.07,3790,0
2017-01-26,26.35,26.35,26.05,26.05,4189,0
2017-01-27,26.449,26.9,26.4031,26.9,9542,0
2017-01-30,26.5,26.9,26.45,26.8,2327,0
2017-01-31,26.9,26.95,26.525,26.95,3298,0
2017-02-01,26.95,26.95,26.55,26.9,11577,0
2017-02-02,26.9,26.95,26.7044,26.85,12732,0
2017-02-03,26.9,26.95,26.7902,26.8,10047,0
2017-02-06,26.75,26.75,26.6,26.6,5731,0
2017-02-07,26.9,26.9,26.65,26.65,1289,0
2017-02-08,26.65,26.65,26.65,26.65,100,0
2017-02-09,26.9,26.9,26.6767,26.9,8166,0
2017-02-10,26.85,26.8696,26.85,26.85,7935,0
2017-02-13,26.845,26.85,26.75,26.85,1686,0
2017-02-14,26.5776,26.714,26.5776,26.714,3059,0
2017-02-15,26.75,26.9,26.75,26.9,4100,0
2017-02-16,26.8,26.95,26.8,26.95,11442,0
2017-02-17,26.945,26.945,26.25,26.65,6054,0
2017-02-21,26.7,26.8999,25.75,26.35,9991,0
2017-02-22,26.4,26.7,26.06,26.3,7793,0
2017-02-23,26.1336,26.715,26.1336,26.7,2750,0
2017-02-24,26.55,26.65,26.35,26.35,1108,0
2017-02-27,26.5,26.55,26.45,26.4502,2082,0
2017-02-28,26.499,26.6,26.25,26.25,1389,0
2017-03-01,26.5213,26.7,26.5213,26.55,1493,0
2017-03-02,26.5,26.5,26.4728,26.4728,297,0
2017-03-03,26.5001,26.5001,26.35,26.4,2722,0
2017-03-06,26.35,26.35,26.2,26.2,726,0
2017-03-07,26.3225,26.3225,26.1992,26.25,985,0
2017-03-08,26.25,26.3,26.2,26.3,1192,0
2017-03-09,26.2001,26.2011,26.15,26.15,2578,0
2017-03-10,26.25,26.25,26.15,26.15,662,0
2017-03-13,26.25,26.3,26.15,26.15,1619,0
2017-03-14,26.25,26.25,26.2,26.2,261,0
2017-03-15,26.2723,26.35,26.25,26.25,4955,0
2017-03-16,26.3465,26.3465,26.3162,26.3162,613,0
2017-03-17,26.2501,26.35,26.25,26.3,2436,0
2017-03-20,26.2,26.2,26.1,26.15,1519,0
2017-03-21,26.05,26.05,26,26,1878,0
2017-03-22,25.95,25.95,25.95,25.95,411,0
2017-03-23,25.75,25.7887,25.7114,25.7887,2535,0
2017-03-24,25.75,25.83,25.75,25.8,949,0
2017-03-29,25.99,25.99,25.75,25.8,833,0
2017-03-30,25.8,25.8,25.75,25.75,5265,0
2017-03-31,25.75,25.95,25.75,25.95,533,0
2017-04-03,25.7,25.7,25.6,25.6,602,0
2017-04-04,25.3,25.3,25.2503,25.2503,1142,0
2017-04-05,25.5,25.5,25.5,25.5,1175,0
2017-04-06,25.25,25.25,25,25.1147,102129,0
2017-04-07,25.3339,25.3339,25,25.2412,785,0
2017-04-10,25.1083,25.1083,25,25,2405,0
2017-04-11,25.05,25.1246,24.9,25.0948,954,0
2017-04-12,24.95,25.35,24.7,24.8,118896,0
2017-04-13,24.7,24.9,24.6,24.665,89923,0
2017-04-17,24.7,24.737,24.4,24.6,17009,0
2017-04-18,24.25,24.85,24.25,24.8,16976,0
2017-04-19,24.95,24.95,24.85,24.85,7424,0
2017-04-20,24.9,24.9,24.8,24.85,13726,0
2017-04-21,24.825,24.9,24.8,24.85,9231,0
2017-04-24,24.95,25.1,24.9,25,53299,0
2017-04-25,25.05,25.1,24.95,25.05,16114,0
2017-04-26,25.05,25.1,25,25,15515,0
2017-04-27,24.9,25.1,24.9,25,21478,0
2017-04-28,25,25.1,25,25.1,17965,0
2017-05-01,25.1,25.1,25,25.1,31910,0
2017-05-02,25.05,25.1,24.95,25.1,5644,0
2017-05-03,25.1,25.1,25.05,25.1,6425,0
2017-05-04,25.1,25.1,25,25.05,8185,0
2017-05-05,25,25.1,25,25.1,1282,0
2017-05-08,25.1,25.15,25.0501,25.15,6184,0
2017-05-09,25.1,25.15,25.1,25.15,2517,0
2017-05-10,25.084,25.1,25.0173,25.1,2076,0
2017-05-11,25.05,25.05,25.01,25.01,754,0
2017-05-12,25.1,25.1,24.9,24.9,14614,0
2017-05-15,24.9,25,24.9,25,7878,0
2017-05-16,24.9001,24.95,24.9,24.9,2732,0
2017-05-17,24.9001,24.95,24.85,24.9,8919,0
2017-05-18,24.8883,25.05,24.8883,25.05,4057,0
2017-05-22,25,25,25,25,226,0
2017-05-23,25,25.05,24.95,25,9279,0
2017-05-24,25,25,24.95,24.95,1695,0
2017-05-30,24.95,24.95,24.95,24.95,217,0
2017-05-31,24.95,25,24.95,25,8397,0
2017-06-01,25.043,25.05,24.75,24.9,19025,0
2017-06-02,24.9,25.0021,24.65,24.95,15410,0
2017-06-05,24.99,25,24.95,25,4652,0
2017-06-06,24.9505,25,24.9001,25,6480,0
2017-06-07,25,25.05,24.95,25.05,10187,0
2017-06-08,25,25.2,25,25.2,12048,0
2017-06-09,25.3,25.35,25.1001,25.35,11819,0
2017-06-12,25.118,25.45,25.0751,25.3,5027,0
2017-06-13,25.3,25.35,25.2,25.3,4061,0
2017-06-14,25.3,25.3,25.15,25.15,2115,0
2017-06-16,25.1,25.1,25,25.05,179887,0
2017-06-19,25.05,25.175,25,25.05,15245,0
2017-06-20,25.05,25.05,24.85,25.05,1072,0
2017-06-21,25,25.05,24.95,25.05,7470,0
2017-06-22,25.05,25.2,25.05,25.05,2536,0
2017-06-23,25,25.05,24.95,25.05,6603,0
2017-06-26,25.05,25.06,25,25,2590,0
2017-06-27,25.05,25.05,25,25,14221,0
2017-06-28,25,25.1,25,25.1,30323,0
2017-06-29,25.1,25.25,25,25.25,7703,0
2017-06-30,25.25,25.25,25.05,25.05,497,0
2017-07-03,25.09,25.25,25.09,25.25,1135,0
2017-07-05,25.2,25.3,25.2,25.3,522,0
2017-07-07,25.1,25.15,24.8,25.0488,5035,0
2017-07-10,25.1,25.1,25.05,25.05,1979,0
2017-07-12,25.05,25.05,25.05,25.05,125,0
2017-07-13,25.25,25.25,24.95,25.2,3135,0
2017-07-18,25.055,25.055,25.05,25.05,1110,0
2017-07-19,25.3,25.35,25.15,25.2,40024,0
2017-07-20,24.5,25.3,24.5,25.3,304,0
2017-07-21,24.9,25.2,23.7,25.2,1109,0
2017-07-24,25.15,25.35,25,25.2,680,0
2017-07-25,25.1,25.4,24.9565,25.35,6798,0
2017-07-26,25.3999,25.4499,25.3999,25.4499,441,0
2017-07-31,25.5,25.5,25.5,25.5,100,0
2017-08-01,25.25,25.2501,25.2,25.2,832,0
2017-08-02,25.2,25.2,25.15,25.1501,2700,0
2017-08-03,25.2,25.2,25.15,25.2,2092,0
2017-08-04,25.2,25.2,25.2,25.2,538,0
2017-08-08,25.25,25.45,25.25,25.4,7827,0
2017-08-09,25.349,25.4,25.15,25.15,4848,0
2017-08-10,25.1,25.3499,25.025,25.3499,17195,0
2017-08-15,25.1001,25.1025,25.1,25.1025,1750,0
2017-08-17,25.15,25.15,25.1,25.15,1122,0
2017-08-21,25.15,25.2141,25.15,25.2141,343,0
2017-08-22,25.25,25.25,25.25,25.25,261,0
2017-08-23,25.253,25.253,24.95,25.1,1505,0
2017-08-24,25.1,25.157,25.1,25.1,5714,0
2017-08-25,25.05,25.1,25.05,25.1,4868,0
2017-08-28,25.1,25.1,25,25,7508,0
2017-08-29,25.05,25.05,25.05,25.05,4200,0
2017-08-30,25.05,25.107,25,25.1,3494,0
2017-08-31,25.05,25.053,25.05,25.05,3045,0
2017-09-01,24.7,25.1489,24.65,25.14,911,0
2017-09-05,24.75,25,24.75,25,419,0
2017-09-06,24.95,25,24.95,25,2508,0
2017-09-07,24.915,24.95,24.85,24.9,1910,0
2017-09-08,25,25,24.9,24.9,1999,0
2017-09-11,24.95,25.05,24.95,25,3843,0
2017-09-12,25.1,25.25,25.1,25.1,3043,0
2017-09-13,25.2,25.2,25.15,25.15,3312,0
2017-09-14,25.25,25.25,25.05,25.15,2515,0
2017-09-15,25.1,25.15,25.091,25.1,2377,0
2017-09-18,25.2011,25.21,25.15,25.15,1514,0
2017-09-19,25.21,25.21,25.197,25.1992,2022,0
2017-09-20,25.203,25.3,25.2,25.3,1662,0
2017-09-21,25.25,25.25,25.2,25.25,1787,0
2017-09-22,25.251,25.4,25.251,25.4,693,0
2017-09-25,25.3,25.3,25.3,25.3,1279,0
2017-09-26,25.3,25.3,25.15,25.25,9566,0
2017-09-27,25.1,25.4975,25.1,25.4975,3201,0
2017-09-28,25.2,25.2,24.5,24.8,60323,0
2017-09-29,24.85,24.85,24.7,24.75,33732,0
2017-10-02,24.75,24.8,24.7,24.8,3941,0
2017-10-03,24.75,24.8,24.7,24.7,4569,0
2017-10-04,24.75,24.75,24.7,24.7,1242,0
2017-10-05,24.7999,24.8,24.7664,24.8,2218,0
2017-10-06,24.8,24.8,24.75,24.75,5691,0
2017-10-09,24.75,24.8,24.75,24.7695,1424,0
2017-10-11,24.65,24.8,24.65,24.8,4496,0
2017-10-12,24.7,24.7989,24.7,24.75,493,0
2017-10-13,24.8,24.8,24.8,24.8,1021,0
2017-10-16,24.8,24.8,24.7492,24.75,965,0
2017-10-17,24.8,24.8,24.8,24.8,105,0
2017-10-18,24.8,24.8,24.7,24.7005,7217,0
2017-10-19,24.8,24.9,24.8,24.8,1117,0
2017-10-20,24.7938,24.8,24.72,24.8,9617,0
2017-10-23,24.8,24.85,24.8,24.8,1701,0
2017-10-24,24.85,24.85,24.85,24.85,360,0
2017-10-25,24.85,24.85,24.8499,24.85,341,0
2017-10-26,24.8345,24.85,24.8,24.85,4434,0
2017-10-27,24.8,24.8,24.8,24.8,1440,0
2017-10-30,24.8,24.9,24.75,24.8,36415,0
2017-10-31,24.9,25,24.84,24.95,23799,0
2017-11-01,24.9262,24.95,24.87,24.95,6808,0
2017-11-02,24.9,25.05,24.9,25.05,5215,0
2017-11-03,24.8,25,24.8,24.9,6610,0
2017-11-06,24.96,24.96,24.9,24.9,5073,0
2017-11-07,24.85,24.85,24.85,24.85,716,0
2017-11-08,24.8,24.9,24.75,24.9,9393,0
2017-11-10,24.8,24.95,24.8,24.95,393,0
