Date,Open,High,Low,Close,Volume,OpenInt
2014-02-21,23.102,23.102,22.917,23.009,54000,0
2014-02-24,23.056,23.148,22.907,22.917,192607,0
2014-02-25,22.982,22.992,22.889,22.936,68490,0
2014-02-26,23,23,22.945,22.963,43967,0
2014-02-27,22.963,22.982,22.917,22.936,55960,0
2014-02-28,22.963,23,22.917,22.917,63583,0
2014-03-03,22.963,23.046,22.917,23.009,61000,0
2014-03-04,22.982,23.407,22.982,23.213,117990,0
2014-03-05,23.241,23.472,23.195,23.333,63625,0
2014-03-06,23.333,23.472,23.231,23.343,48783,0
2014-03-07,23.241,23.323,23.167,23.222,25255,0
2014-03-10,23.268,23.277,23.158,23.195,34856,0
2014-03-11,23.213,23.231,23.176,23.231,20342,0
2014-03-12,23.222,23.222,23.148,23.213,8446,0
2014-03-13,23.26,23.287,23.241,23.268,24874,0
2014-03-14,23.241,23.287,23.195,23.268,27259,0
2014-03-17,23.287,23.287,23.158,23.231,29761,0
2014-03-18,23.277,23.315,23.231,23.287,46706,0
2014-03-19,23.435,23.435,23.287,23.351,46435,0
2014-03-20,23.333,23.389,23.305,23.38,39113,0
2014-03-21,23.416,23.416,23.333,23.38,20162,0
2014-03-24,23.472,23.472,23.333,23.38,29068,0
2014-03-25,23.38,23.389,23.333,23.333,19067,0
2014-03-26,23.435,23.435,23.38,23.38,22834,0
2014-03-27,23.444,23.444,23.305,23.407,18614,0
2014-03-28,23.472,23.472,23.361,23.38,26156,0
2014-03-31,23.462,23.462,23.38,23.426,16233,0
2014-04-01,23.509,23.545,23.444,23.49,23520,0
2014-04-02,23.545,23.879,23.472,23.823,38399,0
2014-04-03,24.396,24.452,23.795,23.841,17445,0
2014-04-04,23.961,23.961,23.776,23.961,4037,0
2014-04-07,24.025,24.025,23.665,23.749,9831,0
2014-04-08,23.86,23.86,23.665,23.841,6602,0
2014-04-09,23.85,24.025,23.767,23.86,16140,0
2014-04-10,23.828,24.1,23.762,23.791,28206,0
2014-04-11,23.978,24.278,23.922,24.231,8357,0
2014-04-14,24.24,24.24,24.1,24.138,12478,0
2014-04-15,24.138,24.381,24.1,24.24,28290,0
2014-04-16,24.381,24.381,23.987,24.193,9607,0
2014-04-17,24.287,24.287,24.1,24.25,22005,0
2014-04-21,24.1,24.231,24.1,24.231,14990,0
2014-04-22,24.269,24.269,24.118,24.175,5412,0
2014-04-23,24.1,24.193,24.1,24.165,41562,0
2014-04-24,24.165,24.381,24.1,24.24,26247,0
2014-04-25,24.363,24.381,24.193,24.222,17474,0
2014-04-28,25.554,25.554,24.259,24.259,23221,0
2014-04-29,24.728,24.728,24.306,24.428,198005,0
2014-04-30,24.428,24.437,24.175,24.371,100961,0
2014-05-01,24.231,24.475,24.231,24.447,46572,0
2014-05-02,24.41,24.475,24.297,24.381,106338,0
2014-05-05,24.381,24.541,24.381,24.381,18978,0
2014-05-06,24.381,24.653,24.381,24.596,53441,0
2014-05-07,24.616,24.69,24.428,24.504,27726,0
2014-05-08,24.522,24.569,24.465,24.475,17366,0
2014-05-09,24.522,24.569,24.39,24.41,26378,0
2014-05-12,24.447,24.522,24.41,24.475,14664,0
2014-05-13,24.447,24.504,24.428,24.475,21967,0
2014-05-14,24.4,24.475,24.109,24.428,76551,0
2014-05-15,24.278,24.457,24.278,24.457,10665,0
2014-05-16,24.672,24.672,24.437,24.465,6534,0
2014-05-19,24.494,24.569,24.475,24.522,4799,0
2014-05-20,24.475,24.569,24.259,24.381,54318,0
2014-05-21,24.334,24.512,24.334,24.334,412018,0
2014-05-22,24.4,24.522,24.371,24.447,163543,0
2014-05-23,24.428,24.596,24.428,24.512,3946,0
2014-05-27,24.522,24.709,24.522,24.569,21425,0
2014-05-28,24.437,24.635,24.437,24.578,2746,0
2014-05-29,24.822,24.897,24.747,24.897,17160,0
2014-05-30,24.897,25.178,24.888,24.897,9118,0
2014-06-02,25.225,25.225,24.859,24.944,7753,0
2014-06-03,24.944,24.944,24.709,24.737,9043,0
2014-06-04,24.897,24.897,24.831,24.831,11752,0
2014-06-05,24.625,24.888,24.447,24.709,6503,0
2014-06-06,24.747,24.756,24.737,24.756,3355,0
2014-06-09,24.944,24.944,24.756,24.841,2283,0
2014-06-10,24.813,24.813,24.709,24.803,2133,0
2014-06-11,24.85,24.85,24.831,24.831,3546,0
2014-06-12,24.953,24.953,24.484,24.672,7888,0
2014-06-13,24.709,24.756,24.709,24.728,1654,0
2014-06-16,24.653,24.728,24.653,24.728,6700,0
2014-06-17,24.756,24.991,24.756,24.991,2346,0
2014-06-18,24.756,24.925,24.747,24.925,2239,0
2014-06-19,24.934,25.197,24.934,25.131,18771,0
2014-06-20,25.169,25.3,25.028,25.028,10091,0
2014-06-23,25.309,25.309,25.028,25.3,22052,0
2014-06-24,25.037,25.225,25.037,25.037,3840,0
2014-06-25,25.047,25.281,25.028,25.028,10883,0
2014-06-26,25.131,25.291,24.709,24.972,15429,0
2014-06-27,25.047,25.075,24.972,24.981,7506,0
2014-06-30,24.981,24.991,24.85,24.85,18880,0
2014-07-01,24.859,25.009,24.859,25.009,3754,0
2014-07-02,24.953,25.066,24.953,24.953,4265,0
2014-07-03,24.737,25.037,24.719,25.037,3716,0
2014-07-07,25.037,25.169,25.037,25.122,16339,0
2014-07-08,25.084,25.131,24.944,25.037,5499,0
2014-07-09,25.037,25.215,25.028,25.215,10340,0
2014-07-10,25.172,25.364,25.105,25.364,5130,0
2014-07-11,25.259,25.373,25.259,25.364,5067,0
2014-07-14,25.469,25.546,25.469,25.469,5118,0
2014-07-15,25.508,25.508,25.373,25.498,3750,0
2014-07-16,25.498,25.546,25.421,25.546,4080,0
2014-07-17,25.536,25.536,25.536,25.536,1385,0
2014-07-18,25.565,25.651,25.565,25.613,2883,0
2014-07-21,25.594,25.651,25.546,25.603,1692,0
2014-07-22,25.546,25.555,25.373,25.373,14563,0
2014-07-23,25.479,25.479,25.326,25.326,9987,0
2014-07-24,25.23,25.354,25.153,25.278,15284,0
2014-07-25,25.191,25.613,25.172,25.574,70113,0
2014-07-28,25.316,25.603,25.23,25.517,19739,0
2014-07-29,25.278,25.46,25.211,25.45,4924,0
2014-07-30,25.23,25.23,25.191,25.201,4656,0
2014-07-31,25.249,25.326,25.038,25.326,4245,0
2014-08-01,25.268,25.297,25.038,25.038,4289,0
2014-08-04,25.134,25.23,24.923,24.923,10416,0
2014-08-05,24.895,25,24.895,25,601,0
2014-08-06,24.914,24.961,24.895,24.961,3687,0
2014-08-07,24.961,24.991,24.847,24.991,10914,0
2014-08-08,24.981,24.981,24.981,24.981,325,0
2014-08-11,25.038,25.172,24.923,25.009,5640,0
2014-08-12,25.191,25.211,25.067,25.067,1977,0
2014-08-13,25.096,25.326,25.067,25.268,9023,0
2014-08-14,25.287,25.364,25.038,25.038,47157,0
2014-08-15,25.326,25.326,25.038,25.086,8925,0
2014-08-18,25.249,25.249,25.201,25.201,1408,0
2014-08-19,25.086,25.182,25.086,25.163,2439,0
2014-08-20,25.268,25.268,25.105,25.105,3812,0
2014-08-21,25.086,25.268,25.086,25.239,5535,0
2014-08-22,25.23,25.23,25.134,25.134,1186,0
2014-08-25,25.297,25.297,24.991,25.009,23781,0
2014-08-26,25.067,25.067,24.991,25.038,4282,0
2014-08-27,25.038,25.067,25.019,25.067,2162,0
2014-08-28,24.991,25.086,24.923,24.991,5719,0
2014-08-29,25.048,25.048,24.991,24.991,2768,0
2014-09-02,25.144,25.144,24.991,24.991,19619,0
2014-09-03,25.077,25.077,25,25.057,4347,0
2014-09-04,25.029,25.067,24.885,25.067,24157,0
2014-09-05,24.857,25.057,24.857,24.991,3567,0
2014-09-08,24.991,25,24.991,24.991,1719,0
2014-09-09,24.991,25,24.837,24.837,4543,0
2014-09-10,24.857,24.857,24.847,24.847,1377,0
2014-09-11,24.761,25.048,24.761,24.885,3968,0
2014-09-12,24.991,24.991,24.684,24.789,2194,0
2014-09-15,24.971,24.971,24.703,24.971,11556,0
2014-09-16,24.923,25.249,24.827,25.009,9986,0
2014-09-17,25.038,25.038,25.019,25.019,490,0
2014-09-18,25.009,25.086,24.895,25.038,39260,0
2014-09-19,24.943,25.182,24.943,24.961,1316,0
2014-09-22,24.895,25.153,24.895,25.153,3896,0
2014-09-23,25.019,25.105,24.895,24.895,10052,0
2014-09-24,24.732,25.038,24.732,24.895,11269,0
2014-09-25,24.943,25.048,24.895,25.048,9016,0
2014-09-26,25.029,25.048,25.009,25.038,7938,0
2014-09-29,25.038,25.163,25.038,25.134,1489,0
2014-09-30,25.067,25.086,25.067,25.086,7742,0
2014-10-01,25.163,25.23,25.086,25.086,1712,0
2014-10-02,25.316,25.316,25.134,25.268,6508,0
2014-10-03,25.392,25.392,25.105,25.354,7316,0
2014-10-06,25.201,25.603,25.201,25.603,7724,0
2014-10-07,25.498,25.498,25.392,25.498,4491,0
2014-10-08,25.373,25.421,25.182,25.335,37039,0
2014-10-09,25.242,25.33,25.037,25.33,6595,0
2014-10-10,24.909,25.164,24.89,25.134,9078,0
2014-10-13,24.89,24.988,24.616,24.988,4806,0
2014-10-14,24.714,25.31,22.875,24.147,57989,0
2014-10-15,23.97,24.665,23.97,24.655,5220,0
2014-10-16,24.469,24.948,24.205,24.909,6597,0
2014-10-17,24.89,24.89,24.694,24.694,1278,0
2014-10-20,24.694,25.085,24.694,24.939,716,0
2014-10-21,24.939,25.193,24.831,24.87,2607,0
2014-10-22,24.89,24.89,24.587,24.86,2965,0
2014-10-23,24.86,24.89,24.616,24.724,6796,0
2014-10-24,24.89,25.232,24.743,25.232,4755,0
2014-10-27,25.222,25.418,24.919,25.115,5010,0
2014-10-28,25.007,25.359,24.528,24.772,1738,0
2014-10-29,24.831,25.281,24.802,24.802,818,0
2014-10-30,24.958,25.271,24.841,25.271,3750,0
2014-10-31,25.007,25.428,25.007,25.428,4142,0
2014-11-04,25.213,25.565,25.173,25.379,8454,0
2014-11-05,25.477,25.819,25.379,25.428,23441,0
2014-11-06,25.428,25.525,25.046,25.428,6544,0
2014-11-07,25.428,25.477,25.232,25.232,7665,0
2014-11-10,25.232,25.702,24.812,24.919,10900,0
2014-11-11,24.988,25.017,24.988,25.017,891,0
2014-11-12,25.32,25.33,25.32,25.33,3068,0
2014-11-13,25.183,25.281,25.183,25.183,1299,0
2014-11-14,25.428,25.428,25.428,25.428,2537,0
2014-11-17,25.183,25.467,25.115,25.33,2607,0
2014-11-18,25.799,25.799,25.134,25.486,1048,0
2014-11-19,25.428,25.428,25.134,25.213,1432,0
2014-11-20,25.281,25.281,25.134,25.134,542,0
2014-11-21,25.007,25.428,25.007,25.428,1391,0
2014-11-24,25.301,25.428,25.183,25.428,2965,0
2014-11-25,25.623,25.799,25.076,25.076,16217,0
2014-11-26,25.085,25.398,25.046,25.398,1329,0
2014-11-28,25.31,25.31,25.027,25.027,1135,0
2014-12-01,25.037,25.281,24.645,24.89,11951,0
2014-12-02,24.978,24.978,24.87,24.87,2899,0
2014-12-03,24.782,24.782,24.254,24.548,11111,0
2014-12-04,24.45,24.548,24.156,24.352,152771,0
2014-12-05,24.411,24.44,24.401,24.401,5910,0
2014-12-08,24.45,24.45,23.462,23.931,13703,0
2014-12-09,23.726,24.235,23.726,24.225,11896,0
2014-12-10,23.961,24.156,23.775,23.961,6667,0
2014-12-11,24.088,24.548,23.765,23.775,14284,0
2014-12-12,23.843,24.137,23.814,23.863,19685,0
2014-12-15,24.107,24.107,23.775,23.775,12579,0
2014-12-16,23.873,24.567,22.259,22.259,19203,0
2014-12-17,23.462,23.462,22.748,23.374,11333,0
2014-12-18,23.687,24.45,23.462,24.391,10200,0
2014-12-19,24.205,24.205,24.107,24.107,2607,0
2014-12-22,24.479,24.479,23.677,24,14494,0
2014-12-23,24.205,24.44,24.176,24.44,2942,0
2014-12-24,24.156,24.303,24.156,24.303,1125,0
2014-12-26,24.254,24.254,24.254,24.254,354,0
2014-12-29,24.254,24.254,24.01,24.01,1943,0
2014-12-30,24.098,24.107,23.97,24.01,3743,0
2014-12-31,24.195,24.195,23.452,23.472,3829,0
2015-01-02,23.55,24.166,23.55,24.156,3706,0
2015-01-05,24.254,24.45,24.254,24.323,5270,0
2015-01-06,24.499,24.508,24.401,24.45,4918,0
2015-01-07,24.763,24.763,24.45,24.45,2914,0
2015-01-08,24.45,24.596,24.45,24.596,8143,0
2015-01-09,24.724,24.724,24.323,24.645,4247,0
2015-01-12,24.8,24.96,24.75,24.96,3238,0
2015-01-13,24.95,24.95,24.75,24.75,6355,0
2015-01-14,24.81,24.81,24.35,24.35,6100,0
2015-01-15,24.5,24.85,24.36,24.75,21952,0
2015-01-16,24.36,24.95,24.36,24.9,8759,0
2015-01-20,24.89,24.89,24.36,24.36,6260,0
2015-01-21,24.67,24.75,24.65,24.72,9155,0
2015-01-22,24.9,24.9,24.64,24.75,2273,0
2015-01-23,24.76,24.94,24.76,24.94,2050,0
2015-01-26,24.81,24.9,24.78,24.9,1652,0
2015-01-27,24.83,24.9,24.83,24.9,2066,0
2015-01-28,24.98,25.43,24.88,25.43,5053,0
2015-01-29,25.3,25.32,24.92,25.28,3634,0
2015-01-30,25.3,25.3,25.25,25.3,4167,0
2015-02-02,25.19,25.19,24.94,24.97,1113,0
2015-02-03,25.68,25.81,24.96,25,6028,0
2015-02-04,25,25,24.95,25,10952,0
2015-02-05,25,25,24.97,25,6936,0
2015-02-06,25,25,23.94,24.19,43190,0
2015-02-09,24.27,24.27,23.92,24.08,30088,0
2015-02-10,24.25,24.25,24.11,24.24,25380,0
2015-02-11,24.23,24.25,23.99,24.24,9353,0
2015-02-12,24.24,24.25,24.24,24.25,5112,0
2015-02-13,24.25,24.25,24.2,24.25,14114,0
2015-02-17,24.25,24.25,24.17,24.25,6552,0
2015-02-18,24.25,24.25,24.24,24.25,4125,0
2015-02-19,24.25,24.25,24.23,24.23,8502,0
2015-02-20,24.23,24.25,24.2,24.25,18335,0
2015-02-23,24.25,24.25,24,24.25,12844,0
2015-02-24,24.2,24.4,24.11,24.3,30259,0
2015-02-25,24.4,24.8,24.16,24.68,22057,0
2015-02-26,24.68,24.78,24.55,24.78,5623,0
2015-02-27,24.49,24.96,24.49,24.91,6377,0
2015-03-02,24.96,24.96,24.85,24.85,3535,0
2015-03-03,24.89,25.38,24.89,25.38,4254,0
2015-03-04,25.05,25.5,25.05,25.167,4500,0
2015-03-06,25.46,25.61,25,25.15,14467,0
2015-03-09,25.4,25.4,25.1,25.2,2450,0
2015-03-10,25.05,25.163,24.95,25.163,1800,0
2015-03-12,25.03,25.1,25,25,6900,0
2015-03-13,25,25.05,24.89,25.05,1600,0
2015-03-16,25.05,25.36,25,25.15,20959,0
2015-03-17,25.172,25.19,25.011,25.16,4061,0
2015-03-18,25.2,25.2,25.2,25.2,2000,0
2015-03-19,25.11,25.11,25.093,25.093,1200,0
2015-03-20,25.05,25.18,24.87,24.9,3876,0
2015-03-23,25.18,25.18,25,25.034,8700,0
2015-03-24,25.03,25.03,24.87,25,17801,0
2015-03-25,25.129,25.13,25,25,1775,0
2015-03-26,25.13,25.13,25.05,25.095,2380,0
2015-03-27,25.1,25.141,25.1,25.141,2206,0
2015-03-30,25.16,25.18,25.15,25.18,6405,0
2015-03-31,25.43,25.59,25.43,25.59,29690,0
2015-04-01,25.5,25.5,25.36,25.36,2235,0
2015-04-02,25.45,25.58,25.45,25.47,5190,0
2015-04-06,25.54,25.54,25.2,25.2,5737,0
2015-04-07,25.35,25.5,25.35,25.35,20159,0
2015-04-08,25.54,25.59,25.44,25.59,4080,0
2015-04-09,25.5,25.551,25.5,25.55,1000,0
2015-04-10,25.1,25.1,25,25.1,15333,0
2015-04-13,25,25.1,25,25.1,2799,0
2015-04-14,25.12,25.12,25.1,25.12,2700,0
2015-04-15,25.2,25.25,25.11,25.192,36811,0
2015-04-16,25.199,25.25,25.11,25.159,22978,0
2015-04-17,25.11,25.31,25.1,25.1,15695,0
2015-04-20,25.59,25.59,25.48,25.48,201,0
2015-04-21,25.44,25.45,25.25,25.4,3575,0
2015-04-22,25.3,25.3,25.25,25.3,1010,0
2015-04-23,25.31,25.49,25.25,25.25,2825,0
2015-04-24,25.3,25.3,25.25,25.25,2600,0
2015-04-27,25.25,25.27,25.16,25.23,11030,0
2015-04-28,25.25,25.35,25.25,25.3,27752,0
2015-04-29,25.3,25.349,25.2,25.2,10450,0
2015-04-30,25.35,25.35,25.1,25.1,5777,0
2015-05-01,25.1,25.1,24.779,25.01,4265,0
2015-05-04,24.78,25.06,24.78,25,800,0
2015-05-05,25,25.16,25,25.16,4519,0
2015-05-06,24.99,25.05,24.99,25.03,3630,0
2015-05-07,25.252,25.35,25.08,25.33,1675,0
2015-05-08,25.309,25.309,25,25.05,1152,0
2015-05-11,25.02,25.32,24.99,25.02,11681,0
2015-05-12,24.95,25.15,24.95,25.15,3600,0
2015-05-13,25.05,25.29,24.99,25.15,22152,0
2015-05-14,25.15,25.28,24.85,24.85,25993,0
2015-05-15,24.84,25.01,24.61,24.85,5995,0
2015-05-18,25,25,24.8,25,4000,0
2015-05-19,24.73,24.96,24.575,24.923,22114,0
2015-05-20,24.62,24.64,24.5,24.6,8195,0
2015-05-21,24.38,24.97,24.35,24.97,24233,0
2015-05-22,24.95,25.02,24.9,25.02,1000,0
2015-05-26,25.05,25.05,24.61,24.61,2401,0
2015-05-27,24.81,24.9,24.81,24.85,1400,0
2015-05-28,24.9,24.999,24.855,24.95,6850,0
2015-05-29,25,25,25,25,2707,0
2015-06-01,24.8,24.801,24.8,24.8,475,0
2015-06-02,25,25.2,24.9,25.05,5550,0
2015-06-03,25.03,25.05,24.65,24.65,12445,0
2015-06-04,24.9,25,24.9,24.92,4005,0
2015-06-05,24.7,24.91,24.65,24.91,5300,0
2015-06-08,24.92,24.92,24.67,24.67,490,0
2015-06-09,24.65,24.8,24.65,24.75,5740,0
2015-06-10,24.85,25.09,24.85,25.04,1000,0
2015-06-11,25,25.04,24.85,24.94,5220,0
2015-06-12,24.95,25.19,24.9,25.131,14098,0
2015-06-15,25,25.18,24.974,25.15,10372,0
2015-06-16,25.1,25.2,25.05,25.2,2100,0
2015-06-17,25.25,25.25,25.02,25.1,2200,0
2015-06-18,25.07,25.07,25.07,25.07,300,0
2015-06-19,25.3,25.3,24.9,25.05,12855,0
2015-06-22,25.2,25.2,25.01,25.16,1800,0
2015-06-23,25.03,25.11,25,25.107,6200,0
2015-06-24,25.13,25.13,25.01,25.01,1600,0
2015-06-25,25.01,25.37,25,25.37,2500,0
2015-06-26,25.1,25.27,25.1,25.1,1474,0
2015-06-29,25,25.05,24.66,24.67,11000,0
2015-06-30,24.745,24.99,24.745,24.99,2100,0
2015-07-01,24.81,25.05,24.81,24.95,1145,0
2015-07-02,25.09,25.11,25.072,25.072,898,0
2015-07-06,25,25.11,25,25.01,22600,0
2015-07-07,25.09,25.1,25,25.1,2140,0
2015-07-08,25,25.09,25,25.03,9525,0
2015-07-09,25.03,25.1,24.89,24.9,14626,0
2015-07-10,24.67,24.76,24.6,24.61,9200,0
2015-07-13,24.75,24.88,24.75,24.87,3808,0
2015-07-14,24.9,24.9,24.82,24.83,1900,0
2015-07-15,24.9,24.9,24.8,24.9,6661,0
2015-07-16,24.9,24.9,24.75,24.9,9508,0
2015-07-17,24.8,25.09,24.8,25.09,14907,0
2015-07-20,25.09,25.1,24.89,25,17448,0
2015-07-21,24.89,25,24.81,24.9,9780,0
2015-07-22,24.889,25.2,24.889,25,29769,0
2015-07-23,25.12,25.21,25.01,25.01,31579,0
2015-07-24,25.04,25.22,24.9,25.06,14474,0
2015-07-27,25.051,25.15,25.019,25.019,1150,0
2015-07-28,25.032,25.18,25.012,25.138,5884,0
2015-07-29,25.08,25.15,25.02,25.02,5844,0
2015-07-30,25,25.085,24.953,24.96,4940,0
2015-07-31,24.9,24.95,24.81,24.81,6816,0
2015-08-03,24.8,24.81,24.7,24.7,5500,0
2015-08-04,24.67,24.79,24.65,24.7,2299,0
2015-08-05,24.78,24.78,24.65,24.78,2984,0
2015-08-06,24.77,24.85,24.7,24.7,5340,0
2015-08-07,24.82,24.87,24.8,24.87,1800,0
2015-08-10,24.7,24.77,24.7,24.77,990,0
2015-08-11,24.905,24.905,24.75,24.75,2824,0
2015-08-12,24.7,24.8,24.62,24.75,2580,0
2015-08-14,24.75,24.75,24.641,24.69,2980,0
2015-08-17,24.694,24.7,24.632,24.632,700,0
2015-08-18,24.61,24.65,24.6,24.6,1505,0
2015-08-19,24.6,24.8,24.5,24.6,2200,0
2015-08-20,24.52,24.52,23.5,24.1,12590,0
2015-08-21,23.8,23.8,23.17,23.37,5150,0
2015-08-24,23.15,24.67,23.15,23.392,4515,0
2015-08-25,23.73,24.185,23.45,24.137,1335,0
2015-08-26,23.8,24.058,23.326,23.9,1705,0
2015-08-27,23.99,23.99,23.95,23.99,805,0
2015-08-28,23.74,23.81,23.33,23.73,2225,0
2015-08-31,23.746,23.746,23.32,23.62,2100,0
2015-09-01,23.33,23.33,23.05,23.05,10100,0
2015-09-02,23.1,23.312,22.99,23.312,4975,0
2015-09-03,23.81,23.81,23.465,23.5,9702,0
2015-09-04,23.586,23.79,23.586,23.6,4200,0
2015-09-08,23.55,23.55,23.24,23.418,4899,0
2015-09-09,23.35,23.5,23.35,23.363,8039,0
2015-09-10,23.5,23.5,23.183,23.197,7115,0
2015-09-11,23.181,23.2,22.762,23,6953,0
2015-09-14,22.8,22.986,22.7,22.7,5807,0
2015-09-15,22.7,22.7,22.25,22.28,12589,0
2015-09-16,22.3,22.3,21.914,22.05,23910,0
2015-09-17,22,22.21,21.82,21.91,27723,0
2015-09-18,21.813,22,21.65,22,11298,0
2015-09-21,22.11,22.11,21.56,21.985,4222,0
2015-09-22,21.9,21.9,21.78,21.78,5075,0
2015-09-23,21.53,21.53,21,21,15249,0
2015-09-24,20.91,20.91,20.54,20.69,7821,0
2015-09-25,21.004,21.004,20.616,20.83,4314,0
2015-09-28,20.66,20.66,19.5,20.13,12487,0
2015-09-29,20,20.286,19.8,20.11,4635,0
2015-09-30,19.65,20,19.45,19.69,12429,0
2015-10-01,19.99,20.19,19.8,20,11513,0
2015-10-02,19.98,20.277,19.95,19.98,13700,0
2015-10-05,20,20.7,19.98,20.7,16937,0
2015-10-06,20.66,21.144,20.45,20.96,8944,0
2015-10-07,20.9,20.9,20.51,20.69,9750,0
2015-10-08,20.6,20.977,20.539,20.84,18249,0
2015-10-09,20.37,20.598,20.31,20.42,7792,0
2015-10-12,20.251,20.49,20.24,20.43,4720,0
2015-10-13,20.255,20.763,20.255,20.51,4521,0
2015-10-14,20.6,20.746,20.47,20.47,1600,0
2015-10-15,20.8,20.8,20.5,20.69,7324,0
2015-10-16,20.83,21.39,20.662,21.29,9150,0
2015-10-19,21.055,21.15,20.635,20.71,10444,0
2015-10-20,20.812,21.1,20.812,20.85,4390,0
2015-10-21,20.75,21.39,20.75,21,17675,0
2015-10-22,20.749,20.8,20.62,20.8,500,0
2015-10-23,20.774,20.994,20.56,20.993,4626,0
2015-10-26,21.004,21.245,20.802,20.9,15773,0
2015-10-27,20.8,20.9,20.8,20.9,5477,0
2015-10-28,20.9,20.9,20.895,20.895,4200,0
2015-10-29,20.89,22.07,20.89,21,10296,0
2015-10-30,20.76,21.374,20.76,21.374,2393,0
2015-11-02,21.4,21.55,21.37,21.49,5196,0
2015-11-03,21.604,21.606,20.9,21.17,10605,0
2015-11-04,20.764,21,20.6,20.97,4235,0
2015-11-05,21.004,21.004,21,21,1300,0
2015-11-06,20.672,20.672,20.531,20.595,5826,0
2015-11-09,20.76,20.76,20.11,20.3,5119,0
2015-11-10,20.37,20.427,19.13,19.13,15928,0
2015-11-11,19.15,19.48,17.53,17.607,17091,0
2015-11-12,17.52,17.52,14,15.96,63665,0
2015-11-13,16,16.86,15.75,16.85,15084,0
2015-11-16,17,17.33,17,17.33,1500,0
2015-11-17,17.25,17.25,15.91,16.2,5217,0
2015-11-18,15.45,15.85,14,14.6,34896,0
2015-11-19,14.2,15,14.2,14.56,19394,0
2015-11-20,14.41,14.93,14.2,14.533,21146,0
2015-11-23,14.9,15.12,12.8,13.26,59447,0
2015-11-24,13.31,13.88,12.81,13.518,18389,0
2015-11-25,13.5,13.989,13.114,13.61,40018,0
2015-11-27,13.69,14.1,13.69,14.1,3130,0
2015-11-30,14.129,14.809,14.05,14.75,13020,0
2015-12-01,14.8,14.8,13.56,14.16,10462,0
2015-12-02,13.7,13.7,12.304,12.86,35423,0
2015-12-03,12.652,13.49,12.5,13.49,19268,0
2015-12-04,13.5,13.5,12.78,13.47,10634,0
2015-12-07,13,13,11.09,11.33,32137,0
2015-12-08,11.35,12.325,11.35,11.98,20978,0
2015-12-09,11.89,12.79,10.889,11.13,44062,0
2015-12-10,11.14,11.45,10.67,11.45,24819,0
2015-12-11,10.8,11.205,10.8,11.09,32706,0
2015-12-14,11,11,10.75,10.8,23809,0
2015-12-15,11,11.1,10.6,10.99,25083,0
2015-12-16,11.16,12.03,11.15,12.03,14609,0
2015-12-17,12.04,12.04,10.715,11.57,60974,0
2015-12-18,11.47,11.759,11.47,11.759,400,0
2015-12-21,11.58,11.6,11.1,11.46,8800,0
2015-12-22,11.148,13.29,11.04,13.2,25650,0
2015-12-23,13.7,14.58,13.584,14.1,21540,0
2015-12-24,14.24,14.47,14.002,14.34,5984,0
2015-12-28,14,14.29,13.7,14.29,9808,0
2015-12-29,14,14.25,13.8,13.95,18158,0
2015-12-30,13.95,14.6199,13.95,14.24,8573,0
2015-12-31,13.95,14.25,13.761,14.25,28923,0
2016-01-04,14,14.5,13.75,14.5,13939,0
2016-01-05,14.5,14.92,14.1,14.7001,12581,0
2016-01-06,14.69,14.7,14.14,14.62,7609,0
2016-01-07,14.03,14.48,12.82,13.72,33370,0
2016-01-08,13.64,13.65,12.66,13.17,21784,0
2016-01-11,13.14,13.14,10.9,11.11,38895,0
2016-01-12,10.615,11.1,10.25,10.6,23218,0
2016-01-13,11,11,8.821,9.5782,79568,0
2016-01-14,9.98,11.25,8.98,11.25,76328,0
2016-01-15,10.5,11.25,10.17,11.25,47343,0
2016-01-19,10.81,10.81,10.81,10.81,0,0
2016-01-20,10.8,10.8,8.95,9.5,26356,0
2016-01-21,10,11,10,10.8776,18597,0
2016-01-22,11.23,12.25,10.9,12.19,43110,0
2016-01-25,11.9,12.2,11.4,11.74,5743,0
2016-01-26,12,12.1128,11.52,11.9,2095,0
2016-01-27,11.794,11.898,11.39,11.44,10685,0
2016-01-28,11.65,11.85,11.475,11.85,3875,0
2016-01-29,12.1402,12.69,11.68,12.69,16240,0
2016-02-01,12.5,12.83,12.06,12.83,13116,0
2016-02-02,12.02,12.25,12.02,12.25,542,0
2016-02-03,12.5,12.5,12.104,12.165,2817,0
2016-02-04,12.0001,12.89,12,12,8643,0
2016-02-05,12.25,12.81,12.2,12.81,1021,0
2016-02-08,12.055,12.1767,9.73,10.6999,10207,0
2016-02-09,10.27,10.611,9.7,10.45,9217,0
2016-02-10,10.36,10.45,10.1172,10.45,1773,0
2016-02-11,9.86,10.3839,9.55,10.33,4202,0
2016-02-12,9.99,11.24,9.52,11.2,26304,0
2016-02-16,11.48,11.48,10.5,11.09,2724,0
2016-02-17,11.1,11.48,10.94,11.2,17321,0
2016-02-18,10.79,11.3399,10.7839,11.1526,3175,0
2016-02-19,10.686,10.9999,10.686,10.9999,1202,0
2016-02-22,11.07,11.07,10.7,10.89,3151,0
2016-02-23,10.8,10.84,10.55,10.75,619,0
2016-02-24,10.2501,10.71,10.2501,10.71,2356,0
2016-02-25,10.52,10.5995,10.0001,10.4899,7906,0
2016-02-26,10.65,10.65,10.49,10.49,736,0
2016-02-29,10.47,10.9506,10.04,10.92,3915,0
2016-03-01,10.8599,10.998,10.609,10.95,4536,0
2016-03-02,10.94,11.7,10.94,11.69,10256,0
2016-03-03,11.6,12.7318,11.6,12.6499,17427,0
2016-03-04,12.7451,13.28,12.22,13.19,37388,0
2016-03-07,13.15,13.46,12.9,13,16142,0
2016-03-08,12.89,12.89,12.0499,12.38,9014,0
2016-03-09,11.6563,11.71,11.3,11.71,4076,0
2016-03-10,11.71,11.91,11.5,11.6,11160,0
2016-03-11,11.39,11.4,10.99,11.4,4280,0
2016-03-14,11.5,11.949,11.4854,11.9445,2995,0
2016-03-15,11.8712,11.8712,11.37,11.53,5074,0
2016-03-16,11.8899,11.89,11.7,11.7,3150,0
2016-03-17,11.88,11.88,11.3,11.6,63382,0
2016-03-18,11.79,11.79,11.66,11.75,5054,0
2016-03-21,11.88,12.22,11.8,12.03,106585,0
2016-03-22,12.05,12.05,11.7232,11.9,27902,0
2016-03-23,11.95,11.95,11.7,11.89,30486,0
2016-03-24,11.5,12.09,11.5,11.57,37670,0
2016-03-28,12.25,12.85,12.1101,12.85,155513,0
2016-03-29,12.84,13.9,12.77,13.8999,55236,0
2016-03-30,14,14.84,14,14.78,37286,0
2016-03-31,14.5,15.18,14.5,15.15,28849,0
2016-04-01,15.24,15.24,14.8,15.2,17449,0
2016-04-04,14.85,14.99,14.0001,14.5399,42602,0
2016-04-05,14.4,15.15,14.25,14.71,23141,0
2016-04-06,15.11,15.69,14.7,15.59,18012,0
2016-04-07,15.6,15.8999,15.1201,15.2018,24969,0
2016-04-08,15.244,16.75,15.244,16.64,48836,0
2016-04-11,16.73,17.99,16.73,17.99,67228,0
2016-04-12,17.49,18.05,16.51,18.05,47341,0
2016-04-13,17.95,18.35,17.11,17.66,35796,0
2016-04-14,17.58,17.75,16.6,17.19,9053,0
2016-04-15,17.55,17.56,17.0531,17.26,6012,0
2016-04-18,16.6,17.3,16.6,17.28,38384,0
2016-04-19,17,17.83,17,17.7,20491,0
2016-04-20,17.7343,17.8999,17.62,17.63,3911,0
2016-04-21,17.62,17.63,17.1,17.29,10963,0
2016-04-22,17.46,17.5,16.97,17.47,8433,0
2016-04-25,17.46,17.46,16.62,16.87,20038,0
2016-04-26,16.9559,16.9578,16.637,16.7699,3676,0
2016-04-27,16.42,17.2,16.08,17.09,18415,0
2016-04-28,17.09,17.3699,16.468,17.34,9066,0
2016-04-29,17.379,17.379,16.643,17.23,12365,0
2016-05-02,17.416,17.8,17.19,17.41,11392,0
2016-05-03,17.42,17.42,16.75,17.27,9183,0
2016-05-04,16.8131,17.07,16.81,16.95,6164,0
2016-05-05,17,17.08,16.73,17.08,9608,0
2016-05-06,17.1,17.26,17.1,17.26,14120,0
2016-05-09,17.26,17.26,17.05,17.19,5821,0
2016-05-10,16.89,17.2,16.89,17.15,3731,0
2016-05-11,16.8,17.28,16.8,17.08,13230,0
2016-05-12,17,17.15,16.7001,16.9399,3790,0
2016-05-13,16.959,18.52,16.65,18.52,8806,0
2016-05-16,17.0012,17.29,16.54,17.26,3321,0
2016-05-17,17.61,17.61,16.6201,17.42,3772,0
2016-05-18,17.47,17.47,16.23,16.35,22615,0
2016-05-19,16.41,16.41,15.02,15.92,30526,0
2016-05-20,15.57,15.8444,15.5,15.65,9617,0
2016-05-23,15.626,15.626,15,15.04,16568,0
2016-05-24,15.3808,15.432,14.795,15.1359,6204,0
2016-05-25,14.9,15,14.6001,14.73,9591,0
2016-05-26,14.67,14.7162,13.2501,13.42,34406,0
2016-05-27,14.1516,15.02,13.52,14.98,12466,0
2016-05-31,14.9,15.4,14.9,15.34,14785,0
2016-06-01,14.25,15.4664,13.94,14.98,10675,0
2016-06-02,14.82,15.3,14.7,15.3,7080,0
2016-06-03,15,15.24,14.41,15.24,5008,0
2016-06-06,15.1,16.03,15.1,15.8,11513,0
2016-06-07,15.8,16.22,15.7133,16.0899,10875,0
2016-06-08,16.1,16.5701,16,16.1,11547,0
2016-06-09,16.0923,16.1914,16.0923,16.19,5054,0
2016-06-10,16.15,16.32,16.0001,16.32,1556,0
2016-06-13,16.32,16.32,16.04,16.2,11823,0
2016-06-14,16.0201,16.17,16,16.12,8335,0
2016-06-15,16.2,16.62,16.1101,16.25,3827,0
2016-06-16,16.6799,16.6799,16.06,16.65,10154,0
2016-06-17,16.49,16.69,16.3903,16.69,8587,0
2016-06-20,16.7,16.85,16.38,16.39,21964,0
2016-06-21,16.405,16.575,16.07,16.2799,6117,0
2016-06-22,16.25,16.25,16.2,16.22,1550,0
2016-06-23,16.25,16.5,16,16.23,9500,0
2016-06-24,16,16.25,15.9,15.95,8187,0
2016-06-27,15.93,15.93,15.02,15.41,14169,0
2016-06-28,15.65,15.9061,15.2001,15.85,18237,0
2016-06-29,15.9,16.225,15.9,16.1153,17081,0
2016-06-30,16.27,16.7,15.94,16.683,19881,0
2016-07-01,16.75,17.04,16.7,17.04,6513,0
2016-07-05,17.1,17.65,17.1,17.57,20093,0
2016-07-06,17.5501,17.7,17.3101,17.4999,17674,0
2016-07-07,17.36,17.68,17.36,17.6239,9663,0
2016-07-08,17.79,18.16,17.7095,18.05,21480,0
2016-07-11,18.06,18.5057,17.725,18.33,21204,0
2016-07-12,17.57,17.91,16.81,17.3,15978,0
2016-07-13,17.47,17.7399,17.01,17.7399,8303,0
2016-07-14,17.75,17.75,17.589,17.71,3541,0
2016-07-15,17.7,17.7007,17.55,17.665,6648,0
2016-07-18,17.5888,17.5888,17.54,17.55,2056,0
2016-07-19,17.55,17.75,17.43,17.611,5516,0
2016-07-20,17.59,17.908,17.353,17.63,10657,0
2016-07-21,17.13,17.8899,17.03,17.8899,19669,0
2016-07-22,17.45,17.69,17.23,17.62,5182,0
2016-07-25,17.31,18.0453,17.19,17.19,5670,0
2016-07-26,17.1518,17.35,17.11,17.2,4406,0
2016-07-27,17.9299,17.9299,16.87,17.12,5220,0
2016-07-28,17.12,17.4157,16.59,16.59,1272,0
2016-07-29,16.505,17.13,16.25,17.13,13793,0
2016-08-01,17.07,17.15,16.82,16.95,17338,0
2016-08-02,16.99,17.17,16.8501,17.01,19360,0
2016-08-03,17.04,17.35,17.04,17.09,3700,0
2016-08-04,17.09,17.35,17.09,17.34,6716,0
2016-08-05,17.4499,17.4499,17.08,17.08,6500,0
2016-08-08,17.03,17.2899,16.99,17.2,3096,0
2016-08-09,17.01,17.29,17.01,17.08,12150,0
2016-08-10,16.99,17.19,16.92,17.19,25933,0
2016-08-11,17.1668,17.2,17.01,17.2,5065,0
2016-08-12,17.23,17.3499,17.01,17.01,6480,0
2016-08-15,17.19,17.35,17.11,17.33,17876,0
2016-08-16,17.34,17.34,17.064,17.26,17949,0
2016-08-17,17.04,17.2499,17.04,17.2,2605,0
2016-08-18,17.2,17.3199,17.0501,17.233,4080,0
2016-08-19,17.219,17.31,17.18,17.3,17800,0
2016-08-22,17.32,17.32,17.2,17.265,4192,0
2016-08-23,17.32,17.75,17.21,17.21,30826,0
2016-08-24,17.2,17.2,17,17.16,10877,0
2016-08-25,17.2001,17.439,17.0301,17.1,4932,0
2016-08-26,16.99,17.05,16.5,17.05,53814,0
2016-08-29,17.05,17.25,16.84,17.25,20037,0
2016-08-30,17.39,17.39,17.05,17.22,6200,0
2016-08-31,17.02,17.34,16.99,17.34,8019,0
2016-09-01,17.2693,17.2693,17.02,17.1,8950,0
2016-09-02,17.4,17.4,17.1322,17.1322,2089,0
2016-09-06,17.33,17.52,17.2,17.436,26432,0
2016-09-07,17.5,17.52,17.35,17.35,12319,0
2016-09-08,17.3,17.35,17,17.06,24570,0
2016-09-09,17,17.0851,16.9001,17.0006,18430,0
2016-09-12,16.8501,17.2,16.3432,17.08,10040,0
2016-09-13,16.5801,16.75,16.2701,16.56,8147,0
2016-09-14,16,16.35,15.29,15.55,54614,0
2016-09-15,15.5646,15.8087,14.89,14.99,14325,0
2016-09-16,15.26,15.7499,14.98,15.5,18234,0
2016-09-19,15.59,16.36,15.4899,16.36,9494,0
2016-09-20,16,16.82,16,16.82,12838,0
2016-09-21,17.31,17.31,16.57,16.65,13108,0
2016-09-22,16.81,17.3499,16.75,16.75,7092,0
2016-09-23,16.85,17.25,16.85,17.24,6782,0
2016-09-26,17.0001,17.22,17,17.1101,6302,0
2016-09-27,17.11,17.29,17.0201,17.15,6140,0
2016-09-28,17.12,17.29,16.9,17.14,34259,0
2016-09-29,17.13,17.1501,16.93,17.02,8851,0
2016-09-30,16.95,17.3,16.89,17.12,16018,0
2016-10-03,17.3099,17.3099,16.95,17.09,7737,0
2016-10-04,17.1,17.14,16.91,17.14,5882,0
2016-10-05,17.14,17.31,16.995,17.15,11431,0
2016-10-06,17.16,17.2,17.01,17.15,9509,0
2016-10-07,17.05,17.2499,17.05,17.2499,1302,0
2016-10-10,17.23,17.35,16.95,17.15,13513,0
2016-10-11,17.0868,17.09,16.95,17.02,4008,0
2016-10-12,16.69,16.89,16.247,16.89,13180,0
2016-10-13,16.36,16.715,15.11,15.65,17815,0
2016-10-14,15.32,15.65,14.74,15.1,24306,0
2016-10-17,15,15.48,14.975,15.04,5292,0
2016-10-18,15.008,15.48,15.005,15.43,6760,0
2016-10-19,15.55,15.99,15.105,15.3935,5794,0
2016-10-20,15.4,15.4899,15.25,15.32,2705,0
2016-10-21,15.6,15.6,15.323,15.49,7775,0
2016-10-24,15.5,15.5,15,15.15,7994,0
2016-10-25,15.1,15.21,14.8,15.1755,3440,0
2016-10-26,14.9501,15.11,14.24,14.89,13821,0
2016-10-27,14.8905,15.1,14.8501,15.0899,6545,0
2016-10-28,15.09,15.09,15,15.07,1375,0
2016-10-31,15,15.31,14.85,15.31,1000,0
2016-11-01,14.65,15.1244,14.52,14.53,2231,0
2016-11-02,14.784,15,14.61,14.946,9501,0
2016-11-03,14.6,14.7127,14.55,14.55,8280,0
2016-11-04,15.13,15.14,14.56,15,3593,0
2016-11-07,15.12,15.144,14.6,14.61,4985,0
2016-11-08,15.0153,15.0153,14.7099,14.7099,2415,0
2016-11-09,14.81,15.15,14.6,14.78,8080,0
2016-11-10,15,15.34,14.87,15.25,6430,0
2016-11-11,15.34,16.1252,15.34,15.95,12995,0
2016-11-14,15.9,16.595,15.9,16.23,10007,0
2016-11-15,16.35,16.9799,16.21,16.9,24329,0
2016-11-16,17.12,17.69,16.62,16.7,93965,0
2016-11-17,17,17,15.015,15.87,16445,0
2016-11-18,15.86,16.58,15.54,15.78,6871,0
2016-11-21,16.34,16.96,16.11,16.59,14444,0
2016-11-22,16.64,16.64,16.13,16.25,4274,0
2016-11-23,16.02,16.12,15.57,16.07,4844,0
2016-11-25,16.35,16.35,16.35,16.35,100,0
2016-11-28,16.34,16.34,15.4054,15.5,5970,0
2016-11-29,16.17,16.17,15.8,15.8,5086,0
2016-11-30,15.7,16.25,14.8,14.8,11197,0
2016-12-01,16.07,16.07,15.2,15.56,6324,0
2016-12-02,15.77,15.77,15.25,15.48,5974,0
2016-12-05,15.49,15.5825,15.2739,15.41,7419,0
2016-12-06,15.1,15.59,15.1,15.59,600,0
2016-12-07,15.7096,15.7096,15.4,15.4,1488,0
2016-12-08,15.5227,15.602,15.39,15.6,6620,0
2016-12-09,15.3,15.641,15.207,15.48,2650,0
2016-12-12,15.479,15.48,15.15,15.45,13905,0
2016-12-13,15.151,15.5,15.151,15.5,1082,0
2016-12-14,15.7499,15.7499,15.46,15.55,1675,0
2016-12-15,15.585,16.27,15.55,16,8532,0
2016-12-16,15.4301,16.25,15.4301,16.19,4152,0
2016-12-19,16.14,16.14,15.7943,15.94,3604,0
2016-12-20,15.611,15.92,15.611,15.85,5064,0
2016-12-21,15.93,16.18,15.5175,16.17,8513,0
2016-12-22,16.0309,16.1,15.95,15.96,8613,0
2016-12-23,15.6238,16.0495,15.6238,16,5952,0
2016-12-27,16.12,16.52,16.05,16.48,16879,0
2016-12-28,16.64,16.64,16.05,16.12,10231,0
2016-12-29,16.13,16.5,16.08,16.08,6212,0
2016-12-30,16.101,16.55,16.1,16.41,11425,0
2017-01-03,16.46,17.25,16.46,17.24,35820,0
2017-01-04,17.24,17.5,17.0262,17.47,14271,0
2017-01-05,17.53,17.92,17.53,17.64,36907,0
2017-01-06,17.95,17.98,17.79,17.83,17574,0
2017-01-09,17.99,18.017,17.84,17.85,39039,0
2017-01-10,17.9,18.0468,17.827,17.87,25354,0
2017-01-11,17.77,17.94,17.5,17.6,21634,0
2017-01-12,17.53,17.92,17.5,17.66,10610,0
2017-01-13,17.8,17.84,17.6,17.6,5915,0
2017-01-17,17.7,17.87,17.455,17.809,12851,0
2017-01-18,17.88,18.28,17.6125,17.89,17882,0
2017-01-19,18.11,18.23,17.3,18.03,13510,0
2017-01-20,18.05,18.43,17.9243,18.4,26879,0
2017-01-23,18.399,19.71,18.356,19.32,33452,0
2017-01-24,19.2731,19.2731,18.7882,19.01,6911,0
2017-01-25,19.2227,19.3799,19.1503,19.2209,4100,0
2017-01-26,19.2104,19.25,19,19.25,4037,0
2017-01-27,19.19,19.192,18.8601,18.96,3635,0
2017-01-30,18.96,19.19,18.52,18.63,14689,0
2017-01-31,18.63,19.14,18.5814,19.13,2510,0
2017-02-01,18.6501,19.16,18.65,18.98,11699,0
2017-02-02,19.0713,19.09,18.6601,19.03,5100,0
2017-02-03,19.1,19.1,18.6535,18.989,3546,0
2017-02-06,19,19,18.66,18.8,9313,0
2017-02-07,18.9,18.9,18.7501,18.9,2194,0
2017-02-08,18.69,18.96,18.6101,18.93,3161,0
2017-02-09,18.88,18.88,18.631,18.64,5388,0
2017-02-10,18.65,18.9718,18.65,18.9718,9132,0
2017-02-13,18.8382,18.8613,18.65,18.7001,3511,0
2017-02-14,18.96,19,18.62,18.8547,11006,0
2017-02-15,18.89,18.99,18.63,18.9276,21853,0
2017-02-16,18.94,18.94,18.801,18.89,6847,0
2017-02-17,18.81,18.95,18.81,18.95,8694,0
2017-02-21,18.97,19.09,18.86,18.89,48876,0
2017-02-22,18.9,18.9407,18.84,18.85,8895,0
2017-02-23,18.8,18.8,18.65,18.7,9471,0
2017-02-24,18.71,18.71,18.25,18.4,10205,0
2017-02-27,18.6083,18.65,18.22,18.22,3455,0
2017-02-28,18.22,18.29,17.99,18,12319,0
2017-03-01,17.99,18.165,17.72,18.04,11561,0
2017-03-02,18.2285,18.2285,18.089,18.089,1985,0
2017-03-03,18.05,18.25,18.05,18.2499,4723,0
2017-03-06,18.24,18.59,18.2081,18.59,10813,0
2017-03-07,18.6,18.85,18.6,18.82,9160,0
2017-03-08,18.82,18.82,18.6301,18.7819,1865,0
2017-03-09,18.77,18.78,18.36,18.49,6020,0
2017-03-10,18.43,18.59,18.4001,18.59,1700,0
2017-03-13,18.7,18.9,18.7,18.9,11188,0
2017-03-14,18.75,19.05,18.75,18.9624,8268,0
2017-03-15,18.9626,19,18.76,18.96,22732,0
2017-03-16,19.07,19.184,18.94,18.94,31807,0
2017-03-17,18.9,19.07,18.85,18.96,11731,0
2017-03-20,18.96,19.0344,18.85,19.03,5249,0
2017-03-21,19.15,19.15,18.6785,19.03,1893,0
2017-03-22,19.13,19.13,18.75,18.75,12786,0
2017-03-23,18.97,19.19,18.8236,19.13,13795,0
2017-03-24,19.2,19.89,19.2,19.87,33351,0
2017-03-27,19.75,20.4,19.54,20,14179,0
2017-03-28,20.1,21.26,20.1,20.75,29247,0
2017-03-29,20.75,21.4,20.501,21.26,21508,0
2017-03-30,21.65,21.65,21.25,21.26,29974,0
2017-03-31,21.65,22.2,21.26,21.93,18395,0
2017-04-03,21.96,22.7164,21.96,22.3696,15760,0
2017-04-04,22.32,22.99,22.32,22.7,23685,0
2017-04-05,22.7,22.7,21.9,21.98,16448,0
2017-04-06,21.95,22.39,21.95,22.11,12103,0
2017-04-07,22.54,22.9799,22.48,22.69,30009,0
2017-04-10,22.65,22.65,22.018,22.52,8272,0
2017-04-11,22.19,22.19,21.2713,21.8977,4180,0
2017-04-12,21.5158,21.852,21.31,21.69,5110,0
2017-04-13,21.58,21.6,21.23,21.47,10846,0
2017-04-17,21.21,21.84,21.21,21.84,5843,0
2017-04-18,21.31,21.31,20.75,20.89,20636,0
2017-04-19,21.12,22.15,21.12,21.99,36149,0
2017-04-20,22,22,20.99,21.9299,26302,0
2017-04-21,21.8,22.25,21.2065,22.223,33495,0
2017-04-24,22.3,22.3,21.72,21.95,13351,0
2017-04-25,22.44,22.499,21.5301,21.85,10557,0
2017-04-26,21.94,22.2,21.2346,22.05,13094,0
2017-04-27,22.15,22.3799,22.06,22.37,2800,0
2017-04-28,22.25,22.3899,22.05,22.08,3343,0
2017-05-01,22.07,22.25,21.5564,22.25,9339,0
2017-05-02,22.25,22.25,21.5423,21.86,5987,0
2017-05-03,21.8957,21.8957,21.51,21.76,5755,0
2017-05-04,21.89,21.89,21.34,21.46,23610,0
2017-05-05,21.54,21.55,21.3984,21.4669,6452,0
2017-05-08,21.4,22.24,21.4,22.24,6154,0
2017-05-09,21.95,22.24,21.87,22.18,5635,0
2017-05-10,22.14,22.1799,21.8648,22.14,8012,0
2017-05-11,22.18,22.18,21.84,22.077,2800,0
2017-05-12,22.24,22.24,21.89,22.04,7257,0
2017-05-15,21.87,22.0456,21.87,22,14148,0
2017-05-16,22.05,22.05,21.89,22.04,5393,0
2017-05-17,22.15,22.15,21.9,21.9,809,0
2017-05-18,22,22.14,21.5,22.14,16140,0
2017-05-19,22.24,22.24,21.92,22.1968,2464,0
2017-05-22,22.2,22.21,22,22.1115,5261,0
2017-05-23,22.25,22.39,22.1159,22.31,14052,0
2017-05-24,22.42,22.49,22.1,22.3999,4384,0
2017-05-25,22.27,22.42,22.1677,22.3867,2169,0
2017-05-26,22.2843,22.31,22.2843,22.31,1205,0
2017-05-30,22.193,22.3869,21.9088,22.1,3992,0
2017-05-31,22.41,22.41,21.6636,21.96,4995,0
2017-06-01,22.167,22.167,21.62,21.98,5053,0
2017-06-02,21.9574,21.9574,21.51,21.8,17266,0
2017-06-05,21.01,21.91,21,21.91,21340,0
2017-06-06,21.5,21.85,21.5,21.85,1392,0
2017-06-07,21.6672,21.6672,21.4,21.5,3866,0
2017-06-08,21.549,21.75,21.4725,21.75,5211,0
2017-06-09,21.7648,22.17,21.7648,21.9341,11017,0
2017-06-12,22.13,22.13,21.95,22.06,1480,0
2017-06-13,22.1281,22.13,22.1281,22.13,1050,0
2017-06-14,22.13,22.13,21.8094,22.084,826,0
2017-06-15,22.124,22.15,21.22,21.22,10995,0
2017-06-16,22.05,22.1,21.55,21.9,2525,0
2017-06-19,21.9,21.9681,21.18,21.75,8999,0
2017-06-20,21.75,21.92,21.75,21.8,2127,0
2017-06-21,22,22.12,21.5155,21.98,5815,0
2017-06-22,22.05,22.21,22.05,22.1008,6092,0
2017-06-23,22.1,22.2,22.1,22.1,14599,0
2017-06-26,22.2,22.2,22,22,8691,0
2017-06-27,22.42,22.42,21.7532,22.1,7928,0
2017-06-28,22.54,22.54,22,22.39,22355,0
2017-06-29,22.42,22.42,21.75,22.39,3828,0
2017-06-30,22.05,22.27,21.9635,22.1946,5340,0
2017-07-03,22.47,22.47,22.02,22.0245,7991,0
2017-07-05,22.49,22.49,22.074,22.32,10256,0
2017-07-06,22.07,22.25,22.07,22.08,3909,0
2017-07-07,22.25,22.5,21.99,22.25,6605,0
2017-07-10,22.2013,22.35,22.1,22.29,4205,0
2017-07-11,22.23,22.3231,21.8065,22.3231,7521,0
2017-07-12,21.82,21.83,21.52,21.6773,7366,0
2017-07-13,21.55,21.77,21.5,21.6,5209,0
2017-07-14,21.58,21.58,21.5601,21.5601,2016,0
2017-07-17,21.56,21.86,21.56,21.83,6359,0
2017-07-18,21.8309,21.91,21.7201,21.89,9560,0
2017-07-19,21.81,21.837,21.71,21.7654,2750,0
2017-07-20,21.99,22.02,21.5332,22,6279,0
2017-07-21,21.6001,21.94,21.6001,21.81,2120,0
2017-07-24,22,22,21.8,21.8,3832,0
2017-07-25,21.96,21.96,21.8235,21.905,3790,0
2017-07-26,21.96,22.5,21.78,22.46,8747,0
2017-07-27,22.33,22.33,21.9,21.9,16876,0
2017-07-28,22.1,22.1,21.66,21.84,17654,0
2017-07-31,22.01,22.0499,21.909,21.96,3304,0
2017-08-01,21.99,22,21.71,21.9799,1960,0
2017-08-02,21.9313,21.9313,21.7001,21.7001,900,0
2017-08-03,21.82,22.05,21.72,21.8799,13440,0
2017-08-04,21.88,21.88,21.7818,21.7818,2213,0
2017-08-07,22.09,22.13,21.93,21.95,7126,0
2017-08-08,22.24,22.25,21.8,21.8553,10203,0
2017-08-09,22.25,22.25,22.0554,22.0554,1516,0
2017-08-10,22.05,22.06,21.7,21.7,11497,0
2017-08-11,22,22,21.63,21.9,6266,0
2017-08-14,21.95,22.25,21.95,22.15,2617,0
2017-08-15,22.12,22.2,21.7501,21.9,2658,0
2017-08-16,22.1015,22.2059,22,22.2059,2840,0
2017-08-17,21.95,22.129,21.95,22.034,3056,0
2017-08-18,22.13,22.14,21.9,21.9,12472,0
2017-08-21,21.94,22.1328,21.85,21.85,9496,0
2017-08-22,22.28,22.28,22,22.14,18599,0
2017-08-23,22.14,22.2,21.9947,22.1399,4369,0
2017-08-24,22.2399,22.24,22.05,22.2221,2595,0
2017-08-25,22.28,22.35,22.1943,22.35,10104,0
2017-08-28,22.35,22.35,22.261,22.27,5391,0
2017-08-29,21.5801,22.35,21.5801,22.35,6399,0
2017-08-30,21.7147,22.3399,21.7147,21.93,8600,0
2017-08-31,22.0359,22.2,22.0359,22.13,1265,0
2017-09-01,22.2,22.5,22.0721,22.12,16646,0
2017-09-05,22.12,22.83,22.12,22.65,18705,0
2017-09-06,22.65,23.72,22.6221,22.7041,5948,0
2017-09-07,22.67,22.68,22.67,22.68,200,0
2017-09-08,22.27,22.75,22.27,22.75,12077,0
2017-09-11,23.39,23.43,23.39,23.43,231,0
2017-09-12,23.3,23.3,23.086,23.25,1150,0
2017-09-13,23.25,23.2899,23.0908,23.2315,1670,0
2017-09-14,23.15,23.15,23.0198,23.139,9359,0
2017-09-15,23.103,23.18,23.0001,23.1799,8379,0
2017-09-18,23.3,23.37,23.1501,23.34,10914,0
2017-09-19,23.32,23.39,23.151,23.38,11969,0
2017-09-20,23.41,23.5931,23.41,23.41,6142,0
2017-09-21,23.4781,23.58,23.2301,23.53,3407,0
2017-09-22,23.43,23.58,23.43,23.58,13022,0
2017-09-25,23.513,23.5622,23.484,23.5499,7063,0
2017-09-26,23.62,23.8,23.62,23.68,15223,0
2017-09-27,23.7,23.77,23.57,23.7489,12911,0
2017-09-28,23.7628,24.4,23.76,24.19,8857,0
2017-09-29,24,24.2,23.99,24.06,5783,0
2017-10-02,24.15,24.5136,24.15,24.4512,7914,0
2017-10-03,24.6599,24.75,24.52,24.69,14723,0
2017-10-04,24.69,24.71,24.55,24.65,3064,0
2017-10-05,24.65,24.8488,24.55,24.7308,9598,0
2017-10-06,24.66,24.75,24.57,24.68,6545,0
2017-10-09,24.6,24.75,24.6,24.684,6600,0
2017-10-10,24.76,24.76,24.68,24.69,11675,0
2017-10-11,24.75,24.75,24.6775,24.7,9284,0
2017-10-12,24.29,24.3929,24.0321,24.29,8894,0
2017-10-13,24.24,24.24,23.758,24.1199,10030,0
2017-10-16,24.09,24.18,24.02,24.18,5690,0
2017-10-17,24.2,24.3,24,24.1074,11125,0
2017-10-18,24.26,24.26,23.64,23.7,10962,0
2017-10-19,23.7,23.7,23.45,23.55,14602,0
2017-10-20,23.5,23.98,23.5,23.74,6108,0
2017-10-23,24.23,24.434,24.16,24.2,17629,0
2017-10-24,24.21,24.4753,24.15,24.35,13522,0
2017-10-25,24.35,24.654,24.35,24.5,20125,0
2017-10-26,24.26,24.5,24.2555,24.4403,15856,0
2017-10-27,24.3,24.3,24.1512,24.3,12879,0
2017-10-30,24.1268,24.2119,24.021,24.03,3309,0
2017-10-31,24.2999,24.2999,24.0926,24.186,8210,0
2017-11-01,24.25,24.25,24.15,24.15,3187,0
2017-11-02,24.18,24.209,23.7325,23.9722,9075,0
2017-11-03,24.08,24.2943,24.08,24.18,4781,0
2017-11-06,24.25,24.5,24.25,24.41,16248,0
2017-11-07,24.41,24.4649,24.21,24.3,5688,0
2017-11-08,24.4,24.4,24.0781,24.34,6771,0
2017-11-09,24.3009,24.3009,24.3009,24.3009,2270,0
2017-11-10,24.25,24.25,24.02,24.25,4446,0
