Date,Open,High,Low,Close,Volume,OpenInt
2013-11-08,22.017,22.191,21.893,22.025,145291,0
2013-11-11,22.025,22.111,21.962,22.059,67441,0
2013-11-12,22.059,22.102,21.903,21.971,54298,0
2013-11-13,21.913,22.067,21.913,22.067,25263,0
2013-11-14,22.329,22.329,21.979,22.025,21606,0
2013-11-15,22.025,22.165,22.025,22.05,15472,0
2013-11-18,22.181,22.312,22.067,22.129,30529,0
2013-11-19,22.129,22.198,22.067,22.147,23646,0
2013-11-20,22.147,22.147,22.067,22.067,36616,0
2013-11-21,22.111,22.129,22.034,22.067,34953,0
2013-11-22,22.155,22.155,22.034,22.147,50272,0
2013-11-25,22.155,22.155,22.05,22.067,85296,0
2013-11-26,22.084,22.084,22.025,22.042,36420,0
2013-11-27,22.05,22.138,22.034,22.102,20026,0
2013-11-29,22.111,22.224,22.067,22.214,9745,0
2013-12-02,22.077,22.129,22.017,22.05,85410,0
2013-12-03,22.102,22.224,22.102,22.198,19035,0
2013-12-04,22.214,22.32,22.111,22.286,19260,0
2013-12-05,22.374,22.383,22.337,22.383,45653,0
2013-12-06,22.374,22.451,22.242,22.374,30370,0
2013-12-09,22.416,22.416,22.374,22.374,16580,0
2013-12-10,22.416,22.416,22.242,22.286,22144,0
2013-12-11,22.256,22.363,22.247,22.308,12738,0
2013-12-12,22.283,22.398,22.283,22.291,9069,0
2013-12-13,22.326,22.363,22.326,22.363,7952,0
2013-12-16,22.363,22.414,22.326,22.371,14298,0
2013-12-17,22.371,22.405,22.353,22.353,16097,0
2013-12-18,22.343,22.388,22.283,22.388,32014,0
2013-12-19,22.38,22.459,22.38,22.459,3775,0
2013-12-20,22.45,22.734,22.45,22.68,7526,0
2013-12-23,22.69,22.725,22.503,22.725,21494,0
2013-12-24,22.725,22.725,22.6,22.609,2923,0
2013-12-26,22.593,22.709,22.459,22.593,24505,0
2013-12-27,22.725,22.725,22.424,22.432,22687,0
2013-12-30,22.414,22.503,22.38,22.503,16827,0
2013-12-31,22.583,22.637,22.548,22.637,11584,0
2014-01-02,22.38,22.725,22.38,22.663,15745,0
2014-01-03,22.815,22.929,22.69,22.857,35282,0
2014-01-06,23.025,23.079,22.734,23.079,19432,0
2014-01-07,23.107,23.15,22.815,22.815,28321,0
2014-01-08,22.991,23.034,22.822,22.991,5640,0
2014-01-09,23.025,23.025,22.83,22.876,10992,0
2014-01-10,22.991,22.991,22.876,22.936,7385,0
2014-01-13,22.936,22.983,22.876,22.903,15845,0
2014-01-14,22.924,23.219,22.924,23.12,20693,0
2014-01-15,23.113,23.138,22.968,23.014,9256,0
2014-01-16,23.023,23.155,22.932,23.155,8997,0
2014-01-17,23.165,23.405,23.128,23.128,18251,0
2014-01-21,23.138,23.452,23.138,23.246,7247,0
2014-01-22,23.414,23.46,23.236,23.29,6713,0
2014-01-23,23.29,23.46,23.246,23.343,6937,0
2014-01-24,23.307,23.371,23.12,23.146,15045,0
2014-01-27,23.146,23.146,22.861,23.056,9486,0
2014-01-28,22.949,23.104,22.949,23.084,21462,0
2014-01-29,23.014,23.272,22.924,22.932,9132,0
2014-01-30,22.939,23.236,22.932,23.236,7103,0
2014-01-31,22.977,23.263,22.977,23.013,9082,0
2014-02-03,23.165,23.165,22.996,23.014,6441,0
2014-02-04,23.138,23.138,23.094,23.094,2258,0
2014-02-05,23.014,23.094,22.968,23.048,13295,0
2014-02-06,23.084,23.219,22.789,22.879,72818,0
2014-02-07,23.048,23.056,22.959,22.959,13711,0
2014-02-10,23.138,23.138,23.084,23.138,4154,0
2014-02-11,23.138,23.236,23.138,23.181,20918,0
2014-02-12,23.15,23.349,23.15,23.302,4104,0
2014-02-13,23.249,23.302,23.249,23.285,7103,0
2014-02-14,23.285,23.376,23.177,23.214,14632,0
2014-02-18,23.341,23.385,23.259,23.302,8096,0
2014-02-19,23.294,23.439,23.294,23.302,17601,0
2014-02-20,23.574,23.574,23.321,23.321,6211,0
2014-02-21,23.341,23.439,23.302,23.302,8771,0
2014-02-24,23.476,23.476,23.159,23.385,18518,0
2014-02-25,23.419,23.419,23.302,23.349,17126,0
2014-02-26,23.385,23.439,23.349,23.349,6102,0
2014-02-27,23.302,23.349,23.302,23.302,19720,0
2014-02-28,23.348,23.429,23.348,23.385,10123,0
2014-03-03,23.485,23.485,23.439,23.476,3425,0
2014-03-04,23.439,23.574,23.439,23.485,11654,0
2014-03-05,23.61,23.61,23.528,23.528,14972,0
2014-03-06,23.528,23.602,23.493,23.602,11934,0
2014-03-07,23.61,23.664,23.61,23.664,5772,0
2014-03-10,23.636,23.636,23.439,23.557,1953,0
2014-03-11,23.528,23.538,23.439,23.538,5868,0
2014-03-12,23.46,23.597,23.46,23.561,4951,0
2014-03-13,23.541,23.661,23.541,23.641,7841,0
2014-03-14,23.522,23.597,23.369,23.551,19461,0
2014-03-17,23.769,23.769,23.496,23.496,1414,0
2014-03-18,23.551,23.641,23.551,23.614,3637,0
2014-03-19,23.621,23.641,23.551,23.641,18611,0
2014-03-20,23.606,23.651,23.551,23.641,17464,0
2014-03-21,23.814,23.814,23.561,23.561,8135,0
2014-03-24,23.621,23.621,23.561,23.621,11822,0
2014-03-25,23.641,23.769,23.597,23.732,15112,0
2014-03-26,23.769,23.769,23.641,23.75,6820,0
2014-03-27,23.641,23.714,23.641,23.714,8309,0
2014-03-28,23.75,23.833,23.732,23.732,13751,0
2014-03-31,23.833,23.905,23.732,23.905,8918,0
2014-04-01,23.905,24.261,23.905,24.133,4977,0
2014-04-02,23.932,24.142,23.75,24.059,47121,0
2014-04-03,23.842,24.251,23.842,24.232,17765,0
2014-04-04,23.914,24.496,23.914,24.078,28218,0
2014-04-07,24.078,24.314,24.078,24.213,51613,0
2014-04-08,24.331,24.331,24.005,24.251,17071,0
2014-04-09,24.069,24.496,24.069,24.178,43482,0
2014-04-10,24.105,24.242,24.096,24.16,17289,0
2014-04-11,24.3,24.485,24.172,24.247,106407,0
2014-04-14,24.476,24.622,24.3,24.485,4197,0
2014-04-15,24.576,24.678,24.265,24.493,59326,0
2014-04-16,24.576,24.768,24.52,24.687,27966,0
2014-04-17,24.695,24.814,24.3,24.3,119189,0
2014-04-21,24.568,24.649,24.375,24.41,41772,0
2014-04-22,24.493,24.612,24.493,24.52,5727,0
2014-04-23,24.485,24.559,24.347,24.385,8760,0
2014-04-24,24.439,24.476,24.217,24.292,93374,0
2014-04-25,24.274,24.347,24.227,24.347,7969,0
2014-04-28,24.476,24.53,24.347,24.357,23261,0
2014-04-29,24.256,24.53,24.256,24.485,1925,0
2014-04-30,24.52,24.52,24.4,24.419,3114,0
2014-05-01,24.41,24.622,24.41,24.622,6030,0
2014-05-02,24.309,24.861,24.309,24.758,62552,0
2014-05-05,24.778,25.036,24.668,24.971,34208,0
2014-05-06,24.933,24.933,24.539,24.539,15574,0
2014-05-07,24.668,24.851,24.52,24.832,24411,0
2014-05-08,24.758,24.861,24.758,24.851,2183,0
2014-05-09,24.768,24.87,24.732,24.87,10522,0
2014-05-12,24.87,24.933,24.861,24.887,10768,0
2014-05-13,24.926,25.017,24.814,24.87,34820,0
2014-05-14,24.966,25.057,24.921,24.984,10260,0
2014-05-15,24.826,24.956,24.826,24.921,8060,0
2014-05-16,24.873,24.992,24.873,24.992,5250,0
2014-05-19,25.067,25.168,24.873,25.077,21960,0
2014-05-20,24.921,25.207,24.921,25.132,12383,0
2014-05-21,25.104,25.317,25.104,25.243,28661,0
2014-05-22,25.197,25.686,25.197,25.355,12428,0
2014-05-23,25.197,25.355,25.197,25.298,2468,0
2014-05-27,25.298,25.466,25.243,25.298,12205,0
2014-05-28,25.197,25.307,25.197,25.307,3956,0
2014-05-29,25.307,25.456,25.031,25.243,34323,0
2014-05-30,25.152,25.391,25.012,25.197,10415,0
2014-06-02,25.279,25.279,24.966,25.104,36765,0
2014-06-03,25.168,25.214,25.031,25.077,15607,0
2014-06-04,25.197,25.335,24.976,25.224,22637,0
2014-06-05,25.279,25.279,24.55,25.012,36233,0
2014-06-06,25.159,25.234,24.966,25.002,44349,0
2014-06-09,25.012,25.178,25.012,25.142,13538,0
2014-06-10,25.152,25.355,25.152,25.317,21090,0
2014-06-11,25.917,27.288,25.451,25.629,55554,0
2014-06-12,25.777,25.992,25.638,25.834,20234,0
2014-06-13,25.992,26.328,25.917,26.105,19344,0
2014-06-16,26.28,26.319,26.149,26.29,30056,0
2014-06-17,26.124,26.392,26.124,26.392,10158,0
2014-06-18,26.45,26.664,26.168,26.168,65840,0
2014-06-19,26.476,26.476,26.124,26.244,28420,0
2014-06-20,26.607,26.607,24.473,26.124,23034,0
2014-06-23,26.29,26.29,26.149,26.149,4956,0
2014-06-24,26.178,26.3,26.178,26.3,5309,0
2014-06-25,26.225,26.421,26.225,26.328,5995,0
2014-06-26,26.373,26.421,26.252,26.401,4511,0
2014-06-27,26.401,26.401,26.309,26.328,4242,0
2014-06-30,26.338,26.933,26.338,26.925,7221,0
2014-07-01,26.933,27.372,26.812,26.951,17087,0
2014-07-02,27.083,27.083,26.625,26.719,12656,0
2014-07-03,26.523,26.709,26.45,26.673,4813,0
2014-07-07,26.709,26.795,26.579,26.607,10023,0
2014-07-08,26.597,26.933,26.597,26.664,14809,0
2014-07-09,26.607,26.85,26.579,26.654,4041,0
2014-07-10,26.857,26.857,26.635,26.635,897,0
2014-07-11,26.625,26.887,26.625,26.804,2179,0
2014-07-14,26.877,27.009,26.804,26.821,5251,0
2014-07-15,26.951,26.951,26.709,26.907,1617,0
2014-07-16,26.617,27.004,26.617,26.881,3123,0
2014-07-17,27.004,27.014,26.693,26.693,1142,0
2014-07-18,26.656,27.058,26.637,26.731,15142,0
2014-07-21,26.955,26.955,26.778,26.778,1594,0
2014-07-22,26.778,26.778,26.608,26.75,1658,0
2014-07-23,26.797,26.871,26.647,26.768,9807,0
2014-07-24,26.666,26.788,26.647,26.778,3824,0
2014-07-25,27.014,27.014,26.768,26.824,2937,0
2014-07-28,26.871,27.014,26.778,26.778,5209,0
2014-07-29,27.144,27.144,26.647,26.778,4155,0
2014-07-30,26.731,26.797,26.731,26.778,3495,0
2014-07-31,26.91,26.91,25.602,25.998,29160,0
2014-08-01,25.387,26.544,25.387,26.544,28966,0
2014-08-04,26.486,26.58,25.988,26.299,6781,0
2014-08-05,26.26,26.26,25.979,26.017,3731,0
2014-08-06,26.017,26.476,26.017,26.459,5757,0
2014-08-08,26.495,26.965,26.26,26.965,3787,0
2014-08-11,27.126,27.201,26.788,26.946,9094,0
2014-08-12,26.711,27.219,26.711,27.107,10279,0
2014-08-13,27.176,27.176,26.846,27.139,7317,0
2014-08-14,26.948,27.139,26.807,27.111,5054,0
2014-08-15,27.036,27.176,26.987,27.176,3187,0
2014-08-18,27.129,27.129,26.987,26.987,784,0
2014-08-19,26.826,27.036,26.798,26.987,5465,0
2014-08-20,26.94,27.036,26.893,26.893,6653,0
2014-08-21,26.798,26.931,26.533,26.712,17124,0
2014-08-22,26.627,27.31,26.381,27.157,58591,0
2014-08-25,27.224,27.224,26.722,26.94,1935,0
2014-08-26,26.948,27.262,26.816,27.072,12852,0
2014-08-27,26.702,27.242,26.666,27.176,40508,0
2014-08-28,26.826,27.121,26.807,27.044,1247,0
2014-08-29,26.846,27.036,26.751,26.987,17837,0
2014-09-02,26.987,26.987,26.836,26.987,2590,0
2014-09-03,26.987,27.111,26.987,27.111,964,0
2014-09-04,26.903,27.157,26.903,26.958,1745,0
2014-09-05,26.475,26.513,26.059,26.23,103606,0
2014-09-08,26.068,26.751,26.068,26.627,35727,0
2014-09-09,26.429,26.588,26.325,26.588,5632,0
2014-09-10,26.419,26.588,26.249,26.513,55527,0
2014-09-11,26.537,26.537,26.469,26.527,2926,0
2014-09-12,26.593,26.728,26.136,26.489,5500,0
2014-09-15,26.442,26.747,26.412,26.576,35733,0
2014-09-16,26.576,26.765,26.537,26.728,50373,0
2014-09-17,26.823,26.823,26.689,26.728,5764,0
2014-09-18,26.823,26.909,26.728,26.747,5377,0
2014-09-19,26.804,26.851,26.652,26.671,5950,0
2014-09-22,26.652,26.68,26.652,26.652,1011,0
2014-09-23,26.652,26.775,26.307,26.68,11805,0
2014-09-24,26.632,26.756,26.603,26.756,6065,0
2014-09-25,26.68,26.775,26.632,26.632,2547,0
2014-09-26,26.785,26.785,26.642,26.728,3122,0
2014-09-29,26.393,26.728,26.003,26.583,28669,0
2014-09-30,26.632,26.728,26.632,26.728,3774,0
2014-10-01,26.632,26.632,26.489,26.583,10338,0
2014-10-02,26.498,26.498,26.049,26.268,29253,0
2014-10-03,26.268,26.489,26.268,26.393,4824,0
2014-10-06,26.68,26.708,26.268,26.383,17156,0
2014-10-07,26.356,26.537,26.356,26.374,9287,0
2014-10-08,26.469,26.469,26.003,26.393,16250,0
2014-10-09,26.088,26.317,25.954,26.203,12422,0
2014-10-10,26.177,26.177,24.292,25.437,39072,0
2014-10-13,24.927,25.023,23.579,23.791,147803,0
2014-10-14,23.801,24.445,22.26,24.022,142290,0
2014-10-15,23.108,24.349,22.674,24.3,48496,0
2014-10-16,24.3,25.427,23.926,25.378,52079,0
2014-10-17,25.811,26.121,25.023,25.311,23864,0
2014-10-20,25.071,25.36,24.705,25.1,9480,0
2014-10-21,25.119,25.629,25.119,25.446,9849,0
2014-10-22,25.629,25.686,24.801,24.975,8775,0
2014-10-23,24.791,25.456,24.791,25.456,9211,0
2014-10-24,25.446,25.446,24.936,25.061,3528,0
2014-10-27,25.388,25.388,24.3,24.445,10890,0
2014-10-28,24.599,24.927,24.369,24.927,7705,0
2014-10-29,25.214,25.34,24.936,25.109,5897,0
2014-10-30,25.254,25.292,24.927,24.927,3854,0
2014-10-31,25.282,25.302,24.887,24.936,8176,0
2014-11-03,25.302,25.302,24.571,25.263,8345,0
2014-11-04,24.927,25.167,24.744,24.936,14595,0
2014-11-05,24.936,25.157,24.782,24.782,30238,0
2014-11-06,25.138,25.484,24.628,24.897,7125,0
2014-11-07,25.109,25.407,25.061,25.311,4069,0
2014-11-10,25.263,25.36,25.186,25.186,1869,0
2014-11-11,25.186,25.609,25.186,25.493,8520,0
2014-11-12,25.479,25.547,25.294,25.547,6675,0
2014-11-13,25.624,25.624,25.187,25.246,12246,0
2014-11-14,24.954,25.624,24.896,25.381,254945,0
2014-11-17,25.363,25.363,25.1,25.139,34976,0
2014-11-18,25.275,25.343,24.964,25.333,7747,0
2014-11-19,25.43,25.43,25.1,25.236,3524,0
2014-11-20,25.333,25.799,25.333,25.654,6266,0
2014-11-21,25.567,25.624,25.527,25.527,3948,0
2014-11-24,25.187,25.187,25.187,25.187,196,0
2014-11-25,25.44,25.517,25.265,25.4,2398,0
2014-11-26,25.236,25.294,24.896,25.042,10280,0
2014-11-28,23.44,23.76,22.663,23.052,79878,0
2014-12-01,22.567,22.626,19.655,21.858,115991,0
2014-12-02,21.858,22.79,21.547,22.082,48653,0
2014-12-03,22.033,22.519,22.033,22.295,66669,0
2014-12-04,22.392,22.421,21.839,22.149,72038,0
2014-12-05,21.743,21.965,20.646,21.159,81952,0
2014-12-08,20.412,20.412,16.822,19.033,88931,0
2014-12-09,19.17,22.314,18.782,22.13,53712,0
2014-12-10,20.189,21.596,19.742,20.422,77430,0
2014-12-11,20.259,21.24,19.759,19.965,65496,0
2014-12-12,19.651,19.651,19.18,19.268,53035,0
2014-12-15,19.376,19.572,18.149,18.149,35198,0
2014-12-16,17.963,19.121,17.266,17.855,31465,0
2014-12-17,17.895,20.582,17.895,20.102,38153,0
2014-12-18,21.083,22.025,20.661,21.014,76623,0
2014-12-19,21.927,22.957,21.583,22.564,16929,0
2014-12-22,22.329,22.378,21.083,21.829,15661,0
2014-12-23,21.24,22.231,21.142,21.407,30093,0
2014-12-24,21.583,21.779,20.406,20.602,7645,0
2014-12-26,20.602,20.74,20.121,20.318,26571,0
2014-12-29,20.416,21.975,20.416,21.24,17082,0
2014-12-30,21.24,21.535,20.661,21.083,31673,0
2014-12-31,21.083,21.769,20.582,21.161,15209,0
2015-01-02,20.867,21.583,20.867,21.583,18544,0
2015-01-05,21.661,21.661,20.67,21.093,13463,0
2015-01-06,21.24,21.348,20.514,21.259,25355,0
2015-01-07,21.259,21.535,20.7,20.76,7049,0
2015-01-08,21.387,21.907,21.387,21.593,24516,0
2015-01-09,22.044,23.104,21.671,21.985,20065,0
2015-01-12,22.172,22.172,21.083,21.985,33768,0
2015-01-13,21.801,21.979,21.226,21.226,23032,0
2015-01-14,21.147,22.624,21.147,21.831,40531,0
2015-01-15,21.861,22.762,21.861,21.999,29753,0
2015-01-16,22.148,22.653,21.801,22.069,23193,0
2015-01-20,22.247,22.99,18.184,18.184,19489,0
2015-01-21,21.95,23.188,21.95,23.129,21345,0
2015-01-22,23.188,23.188,21.89,21.93,19527,0
2015-01-23,21.524,22.297,21.524,21.95,3248,0
2015-01-26,21.801,22.594,21.801,22.237,13926,0
2015-01-27,22.772,23.089,22.693,22.742,9124,0
2015-01-28,22.842,23.159,22.197,22.197,8557,0
2015-01-29,22.247,23.109,22.049,22.049,12872,0
2015-01-30,22.316,23.575,22.316,23.04,7208,0
2015-02-02,24.031,24.031,23.139,23.317,11602,0
2015-02-03,23.733,24.259,23.733,23.882,13804,0
2015-02-04,23.991,24.278,23.882,23.882,11819,0
2015-02-05,23.783,24.259,23.783,23.902,8710,0
2015-02-06,24.169,24.734,23.882,24.427,22519,0
2015-02-09,24.705,24.764,24.516,24.675,15256,0
2015-02-10,24.754,24.774,24.209,24.546,74685,0
2015-02-11,24.77,24.96,24,24,25298,0
2015-02-12,24.25,24.49,24.22,24.49,2859,0
2015-02-13,24.02,24.5,24.02,24.2,4620,0
2015-02-17,24.45,24.5,24.06,24.25,3423,0
2015-02-18,24.44,24.94,24.44,24.57,14893,0
2015-02-19,24.57,24.77,24.3,24.31,8795,0
2015-02-20,24.35,24.66,24.35,24.48,11551,0
2015-02-23,24.55,24.62,24.47,24.47,6686,0
2015-02-24,24.47,24.59,24.47,24.49,11764,0
2015-02-25,24.54,24.63,24.52,24.52,8474,0
2015-02-26,24.52,24.62,24.45,24.45,3642,0
2015-02-27,24.5,24.64,24.5,24.5,1475,0
2015-03-02,24.6,24.611,24.57,24.611,1400,0
2015-03-03,24.62,24.65,24.578,24.58,3097,0
2015-03-04,24.58,24.7,24.5,24.68,8924,0
2015-03-05,24.55,24.7,24.48,24.63,9580,0
2015-03-06,24.55,24.7,24.45,24.45,12422,0
2015-03-09,24.69,24.69,24.2,24.2,7939,0
2015-03-10,24.05,24.48,23.9,24.08,17136,0
2015-03-11,24.1,24.44,23.75,23.75,8558,0
2015-03-12,23.821,24.18,23.82,23.95,5841,0
2015-03-13,24,24.18,23.84,24.02,16692,0
2015-03-16,23.99,23.99,23.4,23.55,21523,0
2015-03-17,23.62,23.9,23.62,23.7,7050,0
2015-03-18,23.5,24.2,23.45,24,14938,0
2015-03-19,23.74,24.28,23.7,24.03,13486,0
2015-03-20,24.1,24.38,24.02,24.38,3200,0
2015-03-23,24.2,24.44,24.2,24.27,1954,0
2015-03-24,24.42,24.48,24.27,24.31,3927,0
2015-03-25,24.32,24.5,24.147,24.24,10443,0
2015-03-26,24.47,24.47,24.27,24.31,3774,0
2015-03-27,24.4,24.4,24.3,24.3,3305,0
2015-03-30,24.48,24.5,24.4,24.4,5084,0
2015-03-31,24.49,24.61,24.35,24.37,13197,0
2015-04-01,24.35,24.85,24.35,24.69,3665,0
2015-04-02,24.51,24.7,24.51,24.6,6421,0
2015-04-06,24.45,24.93,24.45,24.61,3566,0
2015-04-07,24.65,24.98,24.65,24.95,18994,0
2015-04-08,24.98,24.98,24.71,24.74,11518,0
2015-04-09,24.7,24.9,24.7,24.9,886,0
2015-04-10,24.74,25,24.54,24.95,15593,0
2015-04-13,24.9,25,24.85,25,11516,0
2015-04-14,24.96,25,24.92,25,11300,0
2015-04-15,25,25,24.981,25,20310,0
2015-04-16,24.99,24.99,24.91,24.99,8065,0
2015-04-17,25,25,24.961,24.99,4466,0
2015-04-20,25,25,24.911,24.95,12341,0
2015-04-21,25,25,24.92,24.94,13468,0
2015-04-22,24.97,25,24.89,24.94,11136,0
2015-04-23,24.9,24.9,24.8,24.86,7391,0
2015-04-24,24.86,24.9,24.77,24.83,2000,0
2015-04-27,24.9,24.91,24.798,24.8,6524,0
2015-04-28,24.91,24.91,24.86,24.86,203,0
2015-04-29,24.91,25,24.88,24.9,7151,0
2015-04-30,24.99,25,24.92,25,24318,0
2015-05-01,25,25,24.949,24.96,8403,0
2015-05-04,24.97,24.99,24.96,24.96,2615,0
2015-05-05,25,25,24.89,24.9,6556,0
2015-05-06,24.91,24.91,24.85,24.9,1708,0
2015-05-07,24.82,24.82,24.509,24.8,6634,0
2015-05-08,24.9,25,24.9,24.9,17206,0
2015-05-11,24.97,24.98,24.93,24.97,3410,0
2015-05-12,24.72,25,24.72,25,9309,0
2015-05-13,25,25,24.734,25,5410,0
2015-05-14,24.97,24.975,24.82,24.91,2206,0
2015-05-15,24.87,24.96,24.84,24.96,5143,0
2015-05-18,24.9,24.967,24.72,24.92,3644,0
2015-05-19,24.75,24.81,24.33,24.75,18618,0
2015-05-20,24.59,24.69,24.34,24.34,10050,0
2015-05-21,24.51,24.89,24.5,24.85,4200,0
2015-05-22,24.51,24.85,24.5,24.77,6295,0
2015-05-26,24.555,24.76,24.28,24.76,9732,0
2015-05-27,24.5,24.6,24.445,24.59,7546,0
2015-05-28,24.4,24.71,24.4,24.5,5069,0
2015-05-29,24.36,24.77,24.36,24.41,2490,0
2015-06-01,24.4,24.535,24.03,24.45,10948,0
2015-06-02,24.258,24.35,24.12,24.3,5340,0
2015-06-03,24.11,24.44,22.36,24.09,3493,0
2015-06-04,24.15,24.17,23.69,24,4645,0
2015-06-05,24.3,24.3,24.214,24.24,437,0
2015-06-08,24.59,24.59,23.8,23.99,4254,0
2015-06-09,24,24.67,23.85,24.62,18805,0
2015-06-10,24.62,24.68,24.28,24.68,5398,0
2015-06-11,23.9,24.44,23.9,24.25,7511,0
2015-06-12,24.1,24.25,24.05,24.25,4995,0
2015-06-15,24.05,24.693,24.01,24.01,3061,0
2015-06-16,24.59,24.59,24.37,24.5,5167,0
2015-06-17,24.54,24.7,24.49,24.56,5345,0
2015-06-18,24.5,24.75,24.32,24.7,4504,0
2015-06-19,24.35,24.6,24.35,24.381,1899,0
2015-06-22,24.35,24.353,24.28,24.32,2508,0
2015-06-23,24.37,24.69,24.37,24.528,3134,0
2015-06-24,24.72,24.988,24.54,24.93,9604,0
2015-06-25,24.67,24.95,24.63,24.77,9177,0
2015-06-26,24.85,24.85,24.63,24.649,400,0
2015-06-29,24.75,24.9,24.7,24.75,6689,0
2015-06-30,24.84,24.95,24.81,24.892,4436,0
2015-07-01,24.9,24.98,24.81,24.87,9066,0
2015-07-02,24.88,24.9,24.75,24.82,3140,0
2015-07-06,24.01,24.59,24.01,24.19,8917,0
2015-07-07,24.1,24.65,24.1,24.44,6300,0
2015-07-08,24.44,24.44,24.34,24.44,2530,0
2015-07-09,24.25,24.25,23.81,24.1,13900,0
2015-07-10,24.1,24.388,24.099,24.26,5336,0
2015-07-13,23.97,24.1,23.18,23.19,12589,0
2015-07-14,23.57,23.9,23.2,23.23,14515,0
2015-07-15,23.38,23.72,23.25,23.25,2550,0
2015-07-16,23.42,23.42,22.42,22.65,12065,0
2015-07-17,22.4,22.48,21.1,21.33,36922,0
2015-07-20,20.77,21.62,20.77,21.4,3970,0
2015-07-21,21.87,21.96,21.4,21.4,6412,0
2015-07-22,21.4,21.4,20.2,20.26,36997,0
2015-07-23,20.32,20.6,18.62,19,44883,0
2015-07-24,19.1,19.1,16.571,17.475,33067,0
2015-07-27,16.95,16.95,15.7,16.01,55374,0
2015-07-28,16.29,17.54,15.85,16.75,39387,0
2015-07-29,16.74,18.33,16.22,18,22991,0
2015-07-30,17.99,18,17.57,17.799,13615,0
2015-07-31,17.79,17.79,16.71,16.71,17273,0
2015-08-03,17,17.006,15.6,16.1,21517,0
2015-08-04,16.22,17,16.22,16.9,8000,0
2015-08-05,16.902,16.93,16,16,9904,0
2015-08-06,16.24,16.98,15.79,16.98,10790,0
2015-08-07,17.4,17.4,16.792,17.35,5910,0
2015-08-10,17.389,17.44,16.73,17.4,13241,0
2015-08-11,17.39,17.4,16.8,17.4,12418,0
2015-08-12,17.28,17.97,17.28,17.97,10992,0
2015-08-13,17.85,17.85,17,17.5,5185,0
2015-08-14,16.98,17.44,16.98,17.39,6200,0
2015-08-17,17.44,17.5,17,17.35,2900,0
2015-08-18,17.43,17.43,16.78,17.25,3578,0
2015-08-19,17.45,17.53,16.75,16.9,13401,0
2015-08-20,17.101,17.101,16.15,16.18,21634,0
2015-08-21,16,16.16,15,15.35,40699,0
2015-08-24,14.5,15.99,14.5,15,16845,0
2015-08-25,15.09,16.18,15.09,16.09,2721,0
2015-08-26,16.05,16.49,16,16.3,10385,0
2015-08-27,16.5,17.4,16.1,16.99,18540,0
2015-08-28,17.53,17.67,17.13,17.2,14398,0
2015-08-31,17.03,17.61,16.38,17.61,20392,0
2015-09-01,17.48,17.5,17.15,17.5,4168,0
2015-09-02,17,17.5,17,17.18,6655,0
2015-09-03,17.2,17.83,17.2,17.5,18180,0
2015-09-04,17.61,17.994,17.61,17.85,4062,0
2015-09-08,17.697,18.67,17.52,18.45,30278,0
2015-09-09,18.45,18.75,18.32,18.63,18554,0
2015-09-10,18.45,18.69,17.75,18.69,4258,0
2015-09-11,18.12,18.13,16.78,17.25,9745,0
2015-09-14,17.25,17.323,16.141,16.8,10974,0
2015-09-15,16.94,17.21,16.5,16.5,14845,0
2015-09-16,16.89,17.35,16.56,17.35,9500,0
2015-09-17,17.127,17.45,16.68,16.8,14944,0
2015-09-18,16.31,16.5,15.08,15.94,19643,0
2015-09-21,15.79,15.79,15,15.522,14179,0
2015-09-22,15.2,15.2,14.6,14.78,13554,0
2015-09-23,14.99,14.99,13.32,13.5,23245,0
2015-09-24,13.5,13.5,11.69,12.74,46061,0
2015-09-25,12.965,13.75,12.965,13.15,12040,0
2015-09-28,12.79,13.08,10.28,11.65,27633,0
2015-09-29,11.66,11.78,9.9,10.4,37822,0
2015-09-30,10.49,11.45,10.49,11.45,9566,0
2015-10-01,11.45,12.5,11.07,11.92,20444,0
2015-10-02,11.85,14.959,11.462,14.55,28196,0
2015-10-05,15.04,15.6,14.421,15.21,30099,0
2015-10-06,15.6,16.909,15.436,16.65,20406,0
2015-10-07,17,17.623,16.065,16.5,17747,0
2015-10-08,17.05,18.32,16.55,18.32,15975,0
2015-10-09,18.24,18.5,17,17.2,21263,0
2015-10-12,16.9,16.9,15.45,16.132,14259,0
2015-10-13,16.25,17.12,15.864,16.29,4707,0
2015-10-14,15.87,16.25,15.26,15.43,15873,0
2015-10-15,16.14,18.247,16.14,18.15,29915,0
2015-10-16,18.15,18.75,17.86,17.91,17289,0
2015-10-19,17.41,18,16.825,17.35,10043,0
2015-10-20,17.8,18,17.24,17.65,6784,0
2015-10-21,17.94,17.94,17.26,17.6,2450,0
2015-10-22,18.01,18.11,17.748,17.965,9590,0
2015-10-23,17.48,17.747,17.035,17.426,1220,0
2015-10-26,17.91,17.91,16.5,16.65,6477,0
2015-10-27,15.91,15.94,15.2,15.5,27536,0
2015-10-28,16.016,17.3,15.77,16.25,11047,0
2015-10-29,15.85,16.38,15.85,16.15,5300,0
2015-10-30,15.88,16.49,15.86,16.45,3395,0
2015-11-02,16.86,17.331,16.21,16.4,13444,0
2015-11-03,16.6,17.57,16.1,17.05,11918,0
2015-11-04,17.47,17.8,15.99,17.26,20775,0
2015-11-05,17.126,17.41,16.43,17.1,11101,0
2015-11-06,17.22,17.25,16.59,17.25,4936,0
2015-11-09,16.97,17,16.75,17,2860,0
2015-11-10,17.4,17.4,17.135,17.135,550,0
2015-11-11,17.014,17.02,16.54,17.02,1875,0
2015-11-12,16.52,16.7,15.07,15.15,15514,0
2015-11-13,14.99,16.15,14.99,15.97,7313,0
2015-11-16,15.99,16.36,15.55,15.9,1490,0
2015-11-17,15.52,16.06,15.52,15.83,5945,0
2015-11-18,15.58,15.967,14.26,14.75,13375,0
2015-11-19,14.36,14.36,13.06,13.66,19113,0
2015-11-20,13.5,13.5,12.2,13.05,24555,0
2015-11-23,12.78,13.76,12.78,13.334,10997,0
2015-11-24,13.765,14.56,13.765,14.22,31119,0
2015-11-25,14.22,14.406,12.78,14.181,8275,0
2015-11-27,13.8,14.2,13.67,13.67,700,0
2015-11-30,13.65,14.051,13.52,13.55,7127,0
2015-12-01,13.643,14.05,11.8,12.24,26980,0
2015-12-02,11.801,11.96,11.23,11.4,24471,0
2015-12-03,11.95,12.1,11.15,11.85,17735,0
2015-12-04,11.41,12.61,11.15,12.12,11091,0
2015-12-07,11.8,11.8,10.61,10.889,22003,0
2015-12-08,10.55,12.256,10.42,12.005,28100,0
2015-12-09,12.305,13.26,11.803,12.28,11362,0
2015-12-10,12.43,12.45,11.43,11.43,2500,0
2015-12-11,11.35,11.528,10.98,10.98,1616,0
2015-12-14,10.75,10.762,10,10,22686,0
2015-12-15,10.35,11.61,9.78,10.15,12488,0
2015-12-16,10.5,10.5,10.28,10.28,2100,0
2015-12-17,10.87,11.257,10.19,10.19,38650,0
2015-12-18,10.01,10.25,9.85,10.09,21254,0
2015-12-21,9.86,10.66,9.86,10.16,15663,0
2015-12-22,10.25,10.275,10.075,10.2,6704,0
2015-12-23,10.334,11.577,10.26,11.22,34751,0
2015-12-24,11.6,12.14,11,11.536,7412,0
2015-12-28,11.852,11.852,11.09,11.47,6506,0
2015-12-29,11.55,11.71,11.11,11.49,5817,0
2015-12-30,11.4,11.545,10.7,11.201,24881,0
2015-12-31,11.62,11.64,10.9655,11.35,10970,0
2016-01-04,11.3,12.299,11.3,12.16,15669,0
2016-01-05,11.79,13.21,11.752,13.05,18771,0
2016-01-06,12.7,12.7161,11.7,11.87,14388,0
2016-01-07,11.55,12.43,11.55,11.62,19720,0
2016-01-08,12.1549,12.3,11.09,11.7001,15191,0
2016-01-11,12.6,12.6,10.33,10.77,29174,0
2016-01-12,11.15,11.815,10.31,10.7,15942,0
2016-01-13,10.88,10.88,9.52,10.035,5676,0
2016-01-14,10,10.1,9.3,10.0958,19232,0
2016-01-15,9.85,9.85,8.77,9.375,11200,0
2016-01-19,8.83,8.83,8.83,8.83,0,0
2016-01-20,7.99,8.26,6.8,7,53461,0
2016-01-21,7.1,8.48,6.84,8.01,59181,0
2016-01-22,8.2,9.3,8,8.3,22688,0
2016-01-25,8.3371,8.3371,7.145,7.58,28134,0
2016-01-26,7.58,7.96,7.52,7.9,15386,0
2016-01-27,8.03,8.35,8,8.1499,13837,0
2016-01-28,8.439,9.09,8.439,8.75,10474,0
2016-01-29,8.8382,9.25,8.7101,8.87,19604,0
2016-02-01,9,9,8.58,8.83,8852,0
2016-02-02,8.53,8.7399,8.07,8.07,8791,0
2016-02-03,8.1384,8.8501,7.91,8.705,12193,0
2016-02-04,8.51,8.88,7.9301,8,10739,0
2016-02-05,8.24,8.35,7.9401,8.325,7787,0
2016-02-08,7.96,8.15,6.79,7.25,24623,0
2016-02-09,7.19,7.19,6.84,6.84,5484,0
2016-02-10,7,7,5.45,5.96,36975,0
2016-02-11,6,6.16,5.59,6.16,17785,0
2016-02-12,6.02,6.25,5.72,6,8041,0
2016-02-16,6.05,6.05,5.8,5.8,3899,0
2016-02-17,5.79,7.02,5.66,6.04,35825,0
2016-02-18,5.85,6.1799,5.4319,5.9901,21786,0
2016-02-19,5.8311,5.9899,5.75,5.758,4390,0
2016-02-22,5.93,6.32,5.61,5.7493,34836,0
2016-02-23,5.45,5.45,3.8775,3.92,89078,0
2016-02-24,3.95,3.95,2.95,3.0608,49857,0
2016-02-25,3,3.44,2.83,3.4,29993,0
2016-02-26,3.53,4.335,3.3,3.65,55017,0
2016-02-29,3.39,4.037,3.39,3.78,15701,0
2016-03-01,3.87,4.12,3.87,4.02,15027,0
2016-03-02,3.68,4.34,3.68,3.95,33986,0
2016-03-03,4.06,5,4.06,4.75,70696,0
2016-03-04,4.7,5.74,4.37,5.05,193884,0
2016-03-07,5.23,6.01,5.23,5.95,36468,0
2016-03-08,5.87,6.57,5.8601,6.32,27523,0
2016-03-09,6.8,6.8,5.95,6.5,20964,0
2016-03-10,6.4,6.74,5.3,5.52,60206,0
2016-03-11,3.93,5.39,3.8,5.34,162598,0
2016-03-14,4.75,5.98,4.75,5.55,94876,0
2016-03-15,5.36,5.445,4.62,5,81874,0
2016-03-16,5.12,5.97,5.12,5.9582,25913,0
2016-03-17,6.01,7,5.92,6.8001,20643,0
2016-03-18,7.05,7.9299,6.38,7.4,39875,0
2016-03-21,7.99,8.88,7.99,8.25,91598,0
2016-03-22,8.3,9.48,8.3,9.38,23060,0
2016-03-23,9.6,10,8.35,8.62,64715,0
2016-03-24,8.05,8.54,7.83,8.45,24307,0
2016-03-28,8.59,8.6,7.97,8.13,9637,0
2016-03-29,8,8.2,7.57,7.88,18256,0
2016-03-30,7.99,8.2,7.79,7.8,11195,0
2016-03-31,7.95,8.48,7.8001,8.42,26913,0
2016-04-01,7.97,8.1399,7.85,7.85,10737,0
2016-04-04,7.97,8.1,7.65,7.75,18620,0
2016-04-05,7.61,8.1399,7.6,7.95,3112,0
2016-04-06,8.07,8.43,7.96,8.05,3976,0
2016-04-07,8.06,8.34,8.0301,8.165,5911,0
2016-04-08,8.59,9.56,8.58,9.48,25039,0
2016-04-11,9.8,9.98,9.675,9.68,6917,0
2016-04-12,9.8,10.6199,9.8,10.4,8719,0
2016-04-13,10.1,10.523,9.99,10.5,7425,0
2016-04-14,11,11,10.1501,10.31,22953,0
2016-04-15,10.38,10.38,9.85,10.05,12710,0
2016-04-18,9.7,10.53,9.623,10.53,10333,0
2016-04-19,10.74,11,10.5401,10.85,11638,0
2016-04-20,10.87,11.7995,10.75,11.45,21906,0
2016-04-21,11.62,12.45,11.62,12.02,15301,0
2016-04-22,12.45,13.0499,12.45,12.8,21838,0
2016-04-25,12.875,13.07,12,12,8280,0
2016-04-26,12,13.71,12,13.55,24137,0
2016-04-27,13.93,14.75,13.93,14.5,24967,0
2016-04-28,14.7345,15.07,14.65,14.65,7136,0
2016-04-29,14.71,15.2,14.15,14.15,6996,0
2016-05-02,14,14.04,12,13.21,26979,0
2016-05-03,12.07,12.75,11.9701,12.75,18809,0
2016-05-04,12.07,12.73,12.07,12.45,8731,0
2016-05-05,12.8,13.8672,12.8,13.35,18195,0
2016-05-06,8.64,11.0456,8.12,10,77178,0
2016-05-09,9.8987,9.955,8.29,8.29,39304,0
2016-05-10,8.22,8.31,6.59,6.88,56406,0
2016-05-11,6.67,7.02,3.65,4.96,205102,0
2016-05-12,7.21,9.69,7.21,9.2,136331,0
2016-05-13,8.97,10.5,8.97,9.8,48177,0
2016-05-16,10.5,10.7,9.0005,9.85,33899,0
2016-05-17,9.7,9.7,9,9,24204,0
2016-05-18,9.24,9.68,8.37,9,34201,0
2016-05-19,9.13,9.67,9.13,9.5,26265,0
2016-05-20,9.23,9.65,9.07,9.5168,16411,0
2016-05-23,9.31,9.93,8.95,9.3,18349,0
2016-05-24,9.08,9.9,8.6,8.794,54454,0
2016-05-25,9.1,9.4,8.4401,9.1499,49729,0
2016-05-26,9.01,9.45,8.89,9.1,10105,0
2016-05-27,9.45,9.4699,9.1,9.1,2829,0
2016-05-31,9.45,9.55,9.16,9.16,10155,0
2016-06-01,9.23,9.5,9.16,9.3855,16530,0
2016-06-02,9.2403,9.51,9.0945,9.4,15157,0
2016-06-03,9.16,9.417,9.07,9.34,9125,0
2016-06-06,9.5,9.9377,9.19,9.93,30408,0
2016-06-07,9.93,10.04,9.5501,10,15501,0
2016-06-08,10.04,10.36,9.95,10.06,16522,0
2016-06-09,10.02,10.02,9.49,9.7,2049,0
2016-06-10,9.695,9.7,9.54,9.7,3312,0
2016-06-13,9.48,9.74,9.06,9.6437,13100,0
2016-06-14,9.47,9.5,9.24,9.5,6656,0
2016-06-15,9.45,9.45,9.21,9.228,5475,0
2016-06-16,9.3,9.34,9.24,9.34,810,0
2016-06-17,9.33,9.84,9.3,9.84,7476,0
2016-06-20,9.55,10.01,9.55,9.85,7355,0
2016-06-21,9.45,10.4,9.45,10.4,17636,0
2016-06-22,10.5,10.54,10.15,10.539,7150,0
2016-06-23,10.57,13.575,10.57,13.005,43178,0
2016-06-24,11.35,12.9699,11,11.97,17305,0
2016-06-27,11.81,12,11.47,11.76,2610,0
2016-06-28,12.3205,13.35,11.96,13.15,23857,0
2016-06-29,13.48,15.5,13.155,15.34,60095,0
2016-06-30,14.93,15.1999,14.45,14.8257,19312,0
2016-07-01,14.0001,14.8501,13.95,14.45,7318,0
2016-07-05,14.1,14.1,13.25,13.25,1375,0
2016-07-06,12.8501,13.41,12.36,13.3,4050,0
2016-07-07,13.55,13.878,12.51,12.97,18800,0
2016-07-08,13.3,14.47,13.2,14.1702,18964,0
2016-07-11,13.9501,14.8801,13.9501,14.34,11190,0
2016-07-12,14.41,14.95,14.41,14.6,9740,0
2016-07-13,14.3635,14.75,14.35,14.75,34252,0
2016-07-14,14.95,15,14.55,14.8485,8080,0
2016-07-15,13.75,14.753,13.72,14.753,905,0
2016-07-18,13.85,14.64,13.85,14.25,1070,0
2016-07-19,14.1577,14.1577,14,14,1304,0
2016-07-20,13.9,13.95,13.12,13.4,10107,0
2016-07-21,13.4,13.58,12.4,12.97,15366,0
2016-07-22,12.9464,13.7,12.8,13.5,7814,0
2016-07-25,13.12,13.29,12.6,12.61,5251,0
2016-07-26,12.35,12.5,11.85,12.48,12299,0
2016-07-27,12.09,12.5,11.862,12.16,7316,0
2016-07-28,12.95,12.95,11.43,11.7985,7178,0
2016-07-29,11.85,12.62,11.7512,12.01,8595,0
2016-08-01,12,12,11.47,11.5,4540,0
2016-08-02,11.84,11.84,11.37,11.41,8262,0
2016-08-03,11.15,12.51,11,12.48,14890,0
2016-08-04,12.26,12.59,12,12.2,4201,0
2016-08-05,11.88,12,11.3,11.71,3578,0
2016-08-08,11.62,12.35,11.472,12.24,13106,0
2016-08-09,11.9,12.4999,11.75,11.75,8340,0
2016-08-10,11.785,11.8999,11.2,11.21,5602,0
2016-08-11,11.21,11.8899,11.21,11.59,3830,0
2016-08-12,11.3201,11.64,11.32,11.32,5862,0
2016-08-15,11.41,11.6999,11.3201,11.3201,5821,0
2016-08-16,11.556,12,11.38,11.9439,8560,0
2016-08-17,11.69,11.886,11.5152,11.79,750,0
2016-08-18,11.92,12.05,11.6,12.04,19286,0
2016-08-19,11.88,12.04,11.88,12.04,700,0
2016-08-22,11.7801,11.82,11.78,11.78,520,0
2016-08-23,11.98,11.99,11.75,11.99,2246,0
2016-08-24,11.93,11.93,11.45,11.56,4316,0
2016-08-25,11.46,11.7899,11.46,11.78,4636,0
2016-08-26,11.45,11.76,11.3101,11.62,1053,0
2016-08-29,11.48,12.02,11.32,12.02,6605,0
2016-08-30,12.2,12.24,11.6501,12.18,3677,0
2016-08-31,12.39,12.42,11.5501,12,10350,0
2016-09-01,12,12,11.44,11.6,4608,0
2016-09-02,11.6,12.06,11.35,12.06,6730,0
2016-09-06,11.76,12.1,11.3101,11.95,3906,0
2016-09-07,11.96,12.6,11.95,12.3037,14690,0
2016-09-08,12.39,13.78,12.39,13.5,16275,0
2016-09-09,13.2147,13.82,13.2147,13.5,8555,0
2016-09-12,13.62,13.62,13.0501,13.5895,9656,0
2016-09-13,13.39,13.39,12.6,12.74,13493,0
2016-09-14,12.5,12.74,11.4001,12.5,33723,0
2016-09-15,12.35,12.35,11.8,12.1781,2723,0
2016-09-16,12.22,12.22,11.49,12.07,5115,0
2016-09-19,11.7201,12.18,11.7201,12.15,6777,0
2016-09-20,11.9801,12.2,11.75,12.15,5382,0
2016-09-21,12.15,12.43,12.1,12.18,7410,0
2016-09-22,12.5,12.569,12.05,12.3,3965,0
2016-09-23,12.05,12.1,11.63,11.79,6112,0
2016-09-26,11.8,12.2,11.79,12.04,4398,0
2016-09-27,11.95,11.95,10.85,11.31,15911,0
2016-09-28,11.46,12.4069,11.25,12.33,18439,0
2016-09-29,12.4,12.4,11.8,11.9799,3501,0
2016-09-30,11.41,11.965,11.41,11.92,831,0
2016-10-03,11.48,12.03,11.48,12.03,1410,0
2016-10-04,12.08,12.1199,11.8,11.99,3726,0
2016-10-05,12.04,12.84,12,12.47,4405,0
2016-10-06,12.24,12.5,11.8501,12.4999,2684,0
2016-10-07,12.25,12.5,12.25,12.43,3949,0
2016-10-10,12.39,12.88,12.35,12.88,7263,0
2016-10-11,12.15,12.7,12.15,12.7,5022,0
2016-10-12,12.225,12.77,12.225,12.598,1311,0
2016-10-13,12.52,14.04,12.1857,14.016,19232,0
2016-10-14,13.11,14.25,13.11,14,2000,0
2016-10-17,13.76,14.38,13.72,14.38,6814,0
2016-10-18,14.15,14.41,14.14,14.36,7575,0
2016-10-19,14.52,15,14.439,14.75,7826,0
2016-10-20,15.32,17.95,15.32,17.5,65734,0
2016-10-21,17.22,17.75,17.2,17.75,12003,0
2016-10-24,17.8,17.8,17.1,17.2,18435,0
2016-10-25,17.42,17.48,16.38,16.8,18004,0
2016-10-26,16.46,16.59,16.024,16.49,6195,0
2016-10-27,16.75,16.75,16.18,16.27,7874,0
2016-10-28,15.65,16.395,15.65,16,8601,0
2016-10-31,15.71,15.71,15.135,15.361,6473,0
2016-11-01,15.05,15.75,15.05,15.6,5400,0
2016-11-02,15.27,15.5,14.57,15.5,11512,0
2016-11-03,14.99,15.695,14.95,15.09,1200,0
2016-11-04,14.54,14.67,13.41,14.15,15064,0
2016-11-07,13.76,14.51,13.76,13.94,13219,0
2016-11-08,13.64,13.9499,12.54,13.31,20700,0
2016-11-09,13.45,14.06,13.45,13.89,7374,0
2016-11-10,14.04,14.04,13.8,14,3851,0
2016-11-11,14.25,14.37,14.01,14.21,9956,0
2016-11-14,14.01,14.71,14.01,14.71,2650,0
2016-11-15,14.99,15.1,14.51,15.05,4600,0
2016-11-16,14.495,14.95,14.495,14.95,2656,0
2016-11-17,15.2,15.43,15.2,15.22,1610,0
2016-11-18,14.92,16.1,14.92,16,7332,0
2016-11-21,16.19,16.69,15.92,16.69,1900,0
2016-11-22,16.3,16.55,15.83,16.39,3800,0
2016-11-23,16.12,16.5,16.041,16.05,3310,0
2016-11-25,16.25,16.5,16.25,16.4,3345,0
2016-11-28,16.2257,16.2257,15.17,15.29,7760,0
2016-11-29,14.68,15.38,14.4474,15.38,4155,0
2016-11-30,16,16.55,16,16.55,13800,0
2016-12-01,16.92,17.305,16.31,16.77,11571,0
2016-12-02,16.6,17.15,15.6448,17.15,5292,0
2016-12-05,16.79,17.15,16.79,16.995,5291,0
2016-12-06,17.08,17.08,16.89,17.08,3485,0
2016-12-07,16.75,16.75,16.75,16.75,400,0
2016-12-08,17.08,17.08,16.7501,17.02,1700,0
2016-12-12,17.4,17.52,16.85,17.31,2789,0
2016-12-13,17.07,17.09,16.6,17.04,7433,0
2016-12-14,16.8,17.31,16.55,16.55,6351,0
2016-12-15,17.25,17.25,16.75,17,3480,0
2016-12-16,16.77,17.39,16.47,17.39,13702,0
2016-12-19,17.01,17.08,16.88,17,3594,0
2016-12-20,17.35,18.97,17.32,18.3,15268,0
2016-12-21,18.6,19.35,18.1,18.3,9628,0
2016-12-22,18.29,19.05,18.29,19.05,4967,0
2016-12-23,18.75,18.93,18.487,18.93,1400,0
2016-12-27,18.904,18.904,18.8,18.8,1100,0
2016-12-28,18.98,19.05,18.96,19.05,2720,0
2016-12-29,18.75,19.15,17.75,18.68,4750,0
2016-12-30,18.8,20.7,18.8,19.36,17315,0
2017-01-03,19.67,19.67,18.4634,19.31,4470,0
2017-01-04,18.9552,19.31,18.9552,19.31,567,0
2017-01-05,19.15,19.15,18.7253,19,2302,0
2017-01-06,18.69,19.4,18.6899,19.4,3800,0
2017-01-09,18.5384,18.96,18.5384,18.96,200,0
2017-01-11,22.11,22.416,21.2,21.44,92587,0
2017-01-12,21.81,22.47,21.81,22.21,33676,0
2017-01-13,22,22.79,22,22.23,25446,0
2017-01-17,22.5,22.75,21.86,21.86,28235,0
2017-01-18,19.98,20.7624,19.98,20.3,25273,0
2017-01-19,20.33,20.33,18.547,19.35,13582,0
2017-01-20,19.4177,19.92,19.4177,19.47,880,0
2017-01-23,19.28,19.7,19.28,19.58,5248,0
2017-01-24,19.5324,20.196,19.35,19.83,7280,0
2017-01-25,19.9,20.48,19.9,20.3,1018,0
2017-01-26,20.5,20.5,19.59,19.78,5808,0
2017-01-27,19.72,19.72,19.41,19.41,2791,0
2017-01-30,19.251,19.56,19.251,19.56,4880,0
2017-01-31,20.24,20.2724,19.915,20.2724,4434,0
2017-02-01,20.2,20.3476,19.65,19.8,8725,0
2017-02-02,19.75,20,19.1201,19.85,4405,0
2017-02-03,19.89,20.4999,19.8,20.17,22748,0
2017-02-06,20.49,20.94,20.15,20.36,11620,0
2017-02-07,20.22,20.78,19.635,20.3365,36207,0
2017-02-08,20.68,20.8,20.19,20.55,22634,0
2017-02-09,20.6,20.7,20.5,20.7,5680,0
2017-02-10,20.85,21.898,20.85,21.55,25296,0
2017-02-13,21.75,23.25,21.74,22.8606,53982,0
2017-02-14,23,23.5499,22.69,23.49,38268,0
2017-02-15,23.2661,23.2661,22.6378,23.24,3086,0
2017-02-16,22.81,22.81,22.2,22.2,9170,0
2017-02-17,22.77,23.84,22.77,23.81,71367,0
2017-02-21,23.9,24.4,23.9,24.05,31780,0
2017-02-22,24,24.3118,22.95,23.61,11279,0
2017-02-23,24.04,24.4,23.85,24.136,12952,0
2017-02-24,24.1,24.25,24.02,24.25,5980,0
2017-02-27,24.36,25.05,24.36,24.92,58233,0
2017-02-28,24.99,25,24.8,24.98,24961,0
2017-03-01,25,25,24.7,24.7,40531,0
2017-03-02,24.7,24.7244,24.55,24.55,11434,0
2017-03-03,24.6,24.93,24.5,24.9,24671,0
2017-03-06,24.85,24.85,24.2,24.53,12790,0
2017-03-07,24.3,24.95,24.3,24.55,19319,0
2017-03-08,24.5,24.55,24.2,24.3238,15216,0
2017-03-09,24,24,22.5578,23.62,65179,0
2017-03-10,23.7501,24,23.43,23.62,14432,0
2017-03-13,23.61,23.61,23.0909,23.3,20161,0
2017-03-14,23.1001,23.28,22.53,22.7,30883,0
2017-03-15,22.85,23.2946,22.7,23.0658,14053,0
2017-03-16,22.83,23.25,22.732,23.23,10380,0
2017-03-17,23.1,23.62,23.095,23.5,8158,0
2017-03-20,23.49,23.49,23,23.27,6809,0
2017-03-21,23.39,23.39,23,23.14,9925,0
2017-03-22,23.01,23.01,22.9316,23,13414,0
2017-03-23,23.2185,23.2185,23,23.12,5970,0
2017-03-24,23.3,23.49,22.91,23.19,10342,0
2017-03-27,22.53,23.57,22.43,23.18,23010,0
2017-03-28,23.18,23.18,22.8,23,18699,0
2017-03-29,23.41,23.5,23.051,23.2687,9361,0
2017-03-30,23.66,23.75,23.33,23.68,13890,0
2017-03-31,23.95,23.95,23.05,23.5,24070,0
2017-04-03,23.31,23.92,23.128,23.25,7359,0
2017-04-04,23.25,23.59,23.25,23.58,5507,0
2017-04-05,23.59,23.82,23.35,23.45,11090,0
2017-04-06,23.67,23.9664,23.11,23.9,37508,0
2017-04-07,24,24,23.1858,23.89,5525,0
2017-04-10,22.75,23.86,22.75,23.6,5036,0
2017-04-11,23.7,23.7,23.335,23.455,4450,0
2017-04-12,23.46,23.46,23.398,23.4327,8717,0
2017-04-13,23.45,23.45,23.2,23.25,4613,0
2017-04-17,23.25,23.5,23.25,23.3668,12229,0
2017-04-18,23.35,23.36,23.11,23.36,3844,0
2017-04-19,23.3363,23.39,23,23.1,9447,0
2017-04-20,23.45,23.45,22.98,23.11,16195,0
2017-04-21,23.12,23.25,22.5529,22.8475,10242,0
2017-04-24,23.27,23.27,22.5551,22.88,7284,0
2017-04-25,22.88,23.3,22.74,22.86,1742,0
2017-04-26,22.8006,23.1,22.74,22.8,2311,0
2017-04-27,22.81,22.9,22,22.7,11925,0
2017-04-28,23.1,23.1,22.4,22.75,5801,0
2017-05-01,23.05,23.0667,22.7,22.8686,4153,0
2017-05-02,22.87,23.0158,22.23,23.0158,6077,0
2017-05-03,22.62,22.9134,22.22,22.26,20955,0
2017-05-04,22.5925,22.5925,20.1,21.74,41743,0
2017-05-05,21.75,22.49,21.74,22.4061,7324,0
2017-05-08,22.84,22.8999,22.1,22.64,3611,0
2017-05-09,22.63,22.86,22.3,22.8,12452,0
2017-05-10,22.8,23,22.5698,23,10816,0
2017-05-11,22.63,22.93,22.35,22.8,9230,0
2017-05-12,22.88,22.9,22.46,22.89,12291,0
2017-05-15,23.05,23.5,23,23.3,24387,0
2017-05-16,23.38,23.5,22.4801,22.56,27498,0
2017-05-17,22.56,22.98,21.9,22.4,28407,0
2017-05-18,22.78,22.7828,21.75,22.45,6789,0
2017-05-19,22.1,22.89,22,22.82,10218,0
2017-05-22,22.86,23.1369,22.86,23.0088,2265,0
2017-05-23,23.25,23.47,22.85,23,7303,0
2017-05-24,23.01,23.03,22.42,22.99,4495,0
2017-05-25,23.29,23.29,22.4948,23.07,3025,0
2017-05-26,23.0701,23.22,22.8,23.07,5876,0
2017-05-30,23.01,23.13,22.98,23.02,3001,0
2017-05-31,23.11,23.11,22.6,22.95,13585,0
2017-06-01,23.23,23.23,22.55,22.94,11089,0
2017-06-02,22.8,22.99,21.95,21.98,20192,0
2017-06-05,22.46,22.85,21.2713,21.97,9262,0
2017-06-06,21.9,22.34,21.41,22.34,15321,0
2017-06-07,22.13,22.48,21.22,21.99,3418,0
2017-06-08,21.54,21.88,21.39,21.8222,14090,0
2017-06-09,21.67,22.16,21.67,22.16,1644,0
2017-06-12,22.2,22.31,22.05,22.24,10149,0
2017-06-13,22.25,22.5,21.8,22.5,25596,0
2017-06-14,22.21,22.4811,21.23,21.6,28911,0
2017-06-15,21.75,21.75,20.77,20.89,12650,0
2017-06-16,21.41,21.68,21.2001,21.66,3984,0
2017-06-19,21.72,22.03,21.3,21.3,7158,0
2017-06-20,21.07,21.07,18.22,18.96,101635,0
2017-06-21,19.1,19.11,16.8,17.1,66581,0
2017-06-22,17.14,18.32,17.14,17.76,24255,0
2017-06-23,17.76,19.45,16.71,19.27,8928,0
2017-06-26,19.27,19.27,18.38,19.05,7148,0
2017-06-27,19.05,19.9,19.05,19.65,17757,0
2017-06-28,19.9,19.9,19.6,19.6,2250,0
2017-06-29,19.8,19.8,19.25,19.37,2035,0
2017-06-30,21,21,19.8711,19.8711,1553,0
2017-07-03,20.45,20.95,20.1401,20.95,5917,0
2017-07-05,20.67,20.67,20,20.63,11788,0
2017-07-06,19.91,20.5,19.68,19.72,7281,0
2017-07-07,19.72,20.36,19,20.36,10229,0
2017-07-10,20.4,21,20.1734,20.9925,6348,0
2017-07-11,20.8499,20.9,20.45,20.45,5259,0
2017-07-12,20.9,20.9,20.51,20.5999,4960,0
2017-07-13,20.98,20.98,20.33,20.33,1708,0
2017-07-14,20.33,20.5999,20.2001,20.5999,6670,0
2017-07-17,20.72,21.27,20.2913,21.18,18864,0
2017-07-18,20.96,21,20.1,20.67,4435,0
2017-07-19,20.6747,21.2599,20.55,21.2599,8570,0
2017-07-20,21.27,21.32,20.91,21.32,4798,0
2017-07-21,21.13,21.25,20.8108,21.2294,1920,0
2017-07-24,19.77,21.41,19.77,20.9999,7785,0
2017-07-25,22,22,20.9001,21.24,7693,0
2017-07-26,21.35,21.88,20.722,21.59,10935,0
2017-07-27,21.76,21.76,20.249,21.74,2931,0
2017-07-28,21.379,22.5,21.379,22.34,16441,0
2017-07-31,22.5,22.5,21.9555,22.06,4578,0
2017-08-01,21.53,22.46,21.4,22.46,7590,0
2017-08-02,21.8304,21.99,21.406,21.96,3099,0
2017-08-03,21.96,21.96,21.51,21.7,4522,0
2017-08-04,12,15.2487,8.46,14.2,180788,0
2017-08-07,13.5,16,13.5,15.05,36897,0
2017-08-08,14.9,15.84,14.52,14.9,35554,0
2017-08-09,15.5,15.5,14.1,14.83,50539,0
2017-08-10,14.83,15.39,13.7833,15.39,3759,0
2017-08-11,15.39,15.45,14.5927,15.45,2861,0
2017-08-14,15.4,15.72,15.3864,15.5,8010,0
2017-08-15,15.16,15.7,14.9725,15.09,1860,0
2017-08-16,15,15.62,14.65,15.62,11073,0
2017-08-17,15.51,15.7,14.66,15,17435,0
2017-08-18,15.49,15.5,14.7221,15.46,1560,0
2017-08-21,14.73,15.05,14.42,14.48,8804,0
2017-08-22,14.5,15.18,14.3,14.74,8865,0
2017-08-23,14.47,14.72,14.45,14.72,4000,0
2017-08-24,14.46,14.5805,14.1775,14.5,21670,0
2017-08-25,14.45,14.52,14.4,14.52,16469,0
2017-08-28,14.4717,14.96,14.4717,14.8188,5294,0
2017-08-29,15,15,13.75,14.25,7721,0
2017-08-30,14.67,14.6899,14.25,14.6194,2985,0
2017-08-31,14.25,14.89,14.25,14.56,800,0
2017-09-01,15.6,15.6,14.35,14.52,1715,0
2017-09-05,14.29,14.75,14.25,14.75,15408,0
2017-09-06,14.7,14.75,14.25,14.71,1336,0
2017-09-07,14.25,14.94,14.25,14.9,13693,0
2017-09-08,15.25,15.25,14.3,14.4,10857,0
2017-09-11,14.25,14.5,14.18,14.3,4591,0
2017-09-12,14.652,14.652,14.5,14.5,235,0
2017-09-13,14.75,14.75,14.16,14.49,2485,0
2017-09-14,14.75,15.27,14.6,15.27,8850,0
2017-09-15,15.01,15.1,15,15.0312,1533,0
2017-09-18,15,15.2745,15,15.19,3980,0
2017-09-19,15.01,15.01,15,15.01,2838,0
2017-09-20,15.25,15.25,15.0101,15.0101,1215,0
2017-09-21,15.0562,15.3715,14.11,14.46,21894,0
2017-09-22,14.9,14.9,14.4,14.59,4400,0
2017-09-25,14.99,15.6,14.76,15.54,4688,0
2017-09-26,15.6,16.4176,15.27,16.24,13053,0
2017-09-27,16.62,18.5,16.6,18.15,24652,0
2017-09-28,18.62,19.6029,18.3,18.3,15448,0
2017-09-29,18.43,19.6,18.1499,19.39,18680,0
2017-10-02,19.3,19.9,18.33,18.77,16838,0
2017-10-03,18.479,18.87,18.4368,18.635,3470,0
2017-10-04,18.76,19.0065,17.9,18.46,5071,0
2017-10-05,18.46,18.75,18.46,18.47,1245,0
2017-10-06,18.47,18.47,17.55,17.9,5789,0
2017-10-09,17.95,19.1,17.95,19.1,1081,0
2017-10-10,17.7365,18.84,17.7365,18.84,900,0
2017-10-11,18.56,18.84,18.56,18.83,2450,0
2017-10-12,18.84,19.06,18.6372,18.68,5038,0
2017-10-13,18.6,18.6,18,18.55,3670,0
2017-10-16,18.59,18.59,17.71,18.25,3094,0
2017-10-17,17.86,18.2,17.81,18.2,5340,0
2017-10-18,17.93,18.2,17.93,18.2,1479,0
2017-10-20,17.94,19.1,17.94,18.4,1457,0
2017-10-23,18.03,18.35,18.03,18.35,835,0
2017-10-24,18.14,19,17.9,19,6420,0
2017-10-26,18.14,18.3949,17.55,18.3949,3600,0
2017-10-27,18.25,18.99,18.25,18.99,958,0
2017-10-30,18.6114,18.65,18.6,18.65,629,0
2017-10-31,18.72,19.39,18.72,19.39,2613,0
2017-11-01,19.03,19.25,19.02,19.25,1928,0
2017-11-02,19.25,19.25,19.25,19.25,834,0
2017-11-03,18.5,19.52,18.5,19.35,2830,0
2017-11-06,19.18,19.55,19.01,19.46,5457,0
2017-11-07,19.32,19.69,19.32,19.69,1400,0
2017-11-08,19.72,19.75,19.23,19.59,7546,0
2017-11-09,19.06,20,18.14,19.83,13054,0
2017-11-10,19.2,19.2,19.2,19.2,400,0
