Date,Open,High,Low,Close,Volume,OpenInt
2012-07-30,7.25,7.25,7.25,7.25,1000,0
2012-08-03,6.95,6.95,6.8,6.8,200,0
2012-08-06,7,7.5,7,7.5,600,0
2012-08-08,7.47,7.97,7.47,7.97,3058,0
2012-08-09,8,8,8,8,300,0
2012-08-17,7.25,7.25,6.75,6.75,1024,0
2012-08-24,7,7,7,7,500,0
2012-08-28,6.75,7.89,6.75,6.8,574,0
2012-08-29,6.9,6.9,6.9,6.9,200,0
2012-09-05,7,7,7,7,100,0
2012-09-06,7,7,7,7,100,0
2012-09-10,7,7,6.79,6.79,2026,0
2012-09-11,6.85,6.85,6.85,6.85,100,0
2012-09-12,6.84,6.85,6.84,6.85,2300,0
2012-09-19,7.15,7.15,7.15,7.15,500,0
2012-10-08,6.62,6.62,6.62,6.62,1397,0
2012-10-09,6.886,6.886,6.886,6.886,500,0
2012-10-12,6.97,6.97,6.97,6.97,300,0
2012-10-15,6.61,6.61,6.6,6.6,1334,0
2012-10-16,7.03,7.03,7.03,7.03,500,0
2012-10-17,6.91,7.48,6.91,7.48,1300,0
2012-10-18,6.6,7.56,6.55,7.15,1900,0
2012-10-19,6.5101,6.5101,6.31,6.31,2220,0
2012-10-23,6.5,6.5,6.5,6.5,400,0
2012-10-24,6.5,6.5,6.5,6.5,400,0
2012-10-25,6.5,6.5,6.5,6.5,1200,0
2012-10-26,6.5,6.5,6.5,6.5,300,0
2012-10-31,6.5,6.5,6.5,6.5,300,0
2012-11-05,7,7,6.5,6.5,800,0
2012-11-28,6.9999,6.9999,6.9999,6.9999,1000,0
2012-12-11,6.75,6.75,6.5,6.5,1250,0
2012-12-14,6.25,6.25,6.01,6.01,1000,0
2012-12-17,6.04,6.04,6.04,6.04,700,0
2012-12-21,6.01,6.75,6.01,6.75,6278,0
2012-12-24,6.74,6.74,6.74,6.74,100,0
2012-12-26,6.74,6.75,6.561,6.65,700,0
2012-12-27,6.37,6.37,6.37,6.37,100,0
2012-12-31,6.85,6.85,6.4,6.4,1023,0
2013-01-02,6.58,6.58,6.4,6.46,1200,0
2013-01-17,6.8,6.8,6.77,6.8,320,0
2013-01-18,6.8,6.8,6.8,6.8,2200,0
2013-01-24,6.84,6.84,6.84,6.84,192,0
2013-01-29,6.7107,6.7107,6.7107,6.7107,200,0
2013-02-07,6.7,6.7,6.7,6.7,209,0
2013-02-21,7,7,6.82,6.82,790,0
2013-02-22,6.81,6.82,6.8,6.8,6218,0
2013-02-27,6.7,6.7,6.7,6.7,300,0
2013-03-01,7,7,7,7,400,0
2013-03-04,7.03,7.03,7.03,7.03,100,0
2013-03-05,7.03,7.05,7.03,7.05,4100,0
2013-03-07,6.94,6.94,6.94,6.94,100,0
2013-03-08,6.97,6.97,6.97,6.97,100,0
2013-03-12,6.86,6.86,6.1,6.1,10000,0
2013-03-13,6.4,6.55,6.31,6.36,2000,0
2013-03-15,6.66,6.66,6.66,6.66,100,0
2013-03-18,7,7,6.97,6.97,2500,0
2013-03-19,7,7.09,7,7,13000,0
2013-03-22,7.07,7.07,6.95,6.95,1900,0
2013-03-27,6.8,6.82,6.8,6.8,2320,0
2013-03-28,6.82,6.82,6.82,6.82,2300,0
2013-04-02,6.93,6.93,6.93,6.93,294,0
2013-04-03,6.98,7,6.85,6.85,3300,0
2013-04-04,6.85,6.95,6.85,6.85,1300,0
2013-04-08,6.8501,6.8501,6.8501,6.8501,160,0
2013-04-09,7,7,7,7,100,0
2013-04-10,7.15,7.15,7.15,7.15,136,0
2013-04-12,7.095,7.095,7.095,7.095,1000,0
2013-04-15,7.05,7.05,7.05,7.05,200,0
2013-04-19,7.05,7.19,7.05,7.19,1000,0
2013-04-23,7.1,7.35,7.1,7.35,24427,0
2013-04-24,7.2,7.2,7.2,7.2,300,0
2013-05-06,7.5,7.5,7.5,7.5,500,0
2013-05-07,7.6,7.6,7,7.45,4514,0
2013-05-08,7.63,8.02,7.5,7.52,2300,0
2013-05-09,7.5,7.5,7.5,7.5,500,0
2013-05-10,7.55,7.55,7.55,7.55,300,0
2013-05-16,7.65,7.72,7.65,7.72,1500,0
2013-05-20,7.35,7.6,7.2,7.21,700,0
2013-05-21,7.46,7.56,7.46,7.56,3400,0
2013-05-23,7.196,7.196,7.196,7.196,1334,0
2013-05-30,7.22,7.22,7.22,7.22,285,0
2013-05-31,7.21,7.21,7.21,7.21,100,0
2013-06-03,7.35,7.35,7.35,7.35,240,0
2013-06-06,7.42,7.42,7.42,7.42,300,0
2013-06-07,7.4,7.4,7.2,7.2,400,0
2013-06-11,7.23,7.23,7.23,7.23,100,0
2013-06-13,7.3,7.3,7.3,7.3,300,0
2013-06-14,7.3,7.31,7.3,7.31,200,0
2013-06-17,7.4,7.4,7.4,7.4,300,0
2013-06-18,7.32,7.5,7.32,7.5,1300,0
2013-06-20,7.51,7.518,7.26,7.26,2114,0
2013-06-24,7.22,7.22,7.22,7.22,266,0
2013-06-28,7.23,7.88,7.23,7.88,1300,0
2013-07-01,7.27,7.32,7.26,7.26,400,0
2013-07-02,7.34,7.34,7.3,7.3,1629,0
2013-07-05,7.48,7.48,7.34,7.34,1729,0
2013-07-10,7.32,7.32,7.32,7.32,100,0
2013-07-18,7.7,7.7,7.52,7.52,300,0
2013-07-19,7.674,7.674,7.6,7.6479,2200,0
2013-07-22,7.89,7.9499,7.7,7.7,1035,0
2013-07-23,7.92,7.95,7.92,7.95,1435,0
2013-07-29,8,8.2999,8,8.05,800,0
2013-07-30,8.025,8.025,8,8,3096,0
2013-07-31,8.1499,8.25,8.1499,8.25,1644,0
2013-08-01,8.3619,8.3619,8.3619,8.3619,100,0
2013-08-02,8.34,8.34,8.15,8.25,2700,0
2013-08-08,8.2,8.24,8.2,8.2029,1090,0
2013-08-09,8.25,8.25,8.2,8.2,1100,0
2013-08-13,8.2,8.3,8.15,8.3,5456,0
2013-08-14,8.2001,8.201,8.19,8.2,6238,0
2013-08-15,8.4799,8.4799,8.15,8.15,1775,0
2013-08-19,8.3,8.3,8.3,8.3,1000,0
2013-08-26,8.47,8.47,8.47,8.47,100,0
2013-08-27,8.37,8.37,8.15,8.15,1500,0
2013-08-28,8.15,8.15,8.15,8.15,1700,0
2013-08-29,8.15,8.2,8.15,8.2,17360,0
2013-08-30,8.18,8.489,8.15,8.489,1400,0
2013-09-03,8.44,8.44,8.21,8.23,800,0
2013-09-04,8.18,8.18,8.15,8.15,5100,0
2013-09-10,8.26,8.5,8.26,8.5,9621,0
2013-09-17,8.5,9.1,8.5,9.07,5300,0
2013-09-19,8.55,8.55,8.41,8.469,7600,0
2013-09-24,8.58,8.58,8.58,8.58,100,0
2013-09-30,8.66,8.66,8.66,8.66,100,0
2013-10-01,8.68,8.75,8.68,8.75,3200,0
2013-10-07,8.62,8.62,8.45,8.55,1900,0
2013-10-08,8.57,8.78,8.57,8.72,800,0
2013-10-10,8.8,8.8,8.55,8.55,400,0
2013-10-16,8.25,8.25,8.24,8.25,24540,0
2013-10-23,8.48,8.48,8.45,8.45,700,0
2013-10-28,8.45,8.45,8.45,8.45,100,0
2013-10-29,8.51,8.51,8.51,8.51,200,0
2013-10-31,8.46,8.46,8.46,8.46,395,0
2013-11-01,8.75,8.75,8.75,8.75,600,0
2013-11-05,8.7,8.7,8.7,8.7,100,0
2013-11-12,8.47,8.47,8.47,8.47,100,0
2013-11-19,8.7,8.7,8.7,8.7,100,0
2013-11-22,8.66,8.8,8.66,8.8,4400,0
2013-11-27,8.5,8.5,8.5,8.5,1000,0
2013-12-02,8.75,9.5,8.51,9.5,15600,0
2013-12-06,9.45,9.45,8.51,9,700,0
2013-12-17,9.5,10.1,8.9999,9.6,11878,0
2013-12-18,9.55,9.55,9.55,9.55,100,0
2013-12-19,9.78,9.78,8.6,9.26,6100,0
2013-12-24,9.25,9.25,9.25,9.25,145,0
2013-12-27,9.28,9.28,9.28,9.28,200,0
2013-12-30,9.42,9.42,9.42,9.42,100,0
2014-01-13,9.39,10.25,9.29,10.25,8500,0
2014-01-14,9.5,10.89,9.29,10.72,12400,0
2014-01-15,10.27,10.29,10.27,10.29,1001,0
2014-01-16,10.12,10.12,9.7,9.7,1800,0
2014-01-22,10.21,10.21,9.28,9.29,1100,0
2014-01-23,9.3,9.31,9.25,9.25,4020,0
2014-01-24,9.25,9.251,9.25,9.251,1000,0
2014-01-28,9.3,9.3,9.3,9.3,200,0
2014-01-30,10,10,10,10,200,0
2014-02-03,9.9,10.5,9.4,9.85,97171,0
2014-02-04,9.7,9.8,9.7,9.75,653,0
2014-02-05,9.85,10,9.53,9.53,5125,0
2014-02-06,9.8,10,9.35,9.65,28678,0
2014-02-07,9.72,10.11,9.6,9.64,14004,0
2014-02-10,9.55,9.93,9.55,9.91,869,0
2014-02-14,9.4,10.47,9.4,10.47,4568,0
2014-02-18,10.5,11.4,10.45,10.45,5462,0
2014-02-20,19.99,19.99,11.95,11.95,1305,0
2014-02-21,12.99,12.99,12.47,12.5,742,0
2014-02-25,10,10.4,10,10.4,380,0
2014-02-27,10.44,10.44,10.44,10.44,400,0
2014-02-28,10.501,11.99,10.501,11,1745,0
2014-03-03,11.99,11.99,11.99,11.99,100,0
2014-03-04,11,11.99,10.5,10.66,14966,0
2014-03-05,11.955,11.955,10.4,10.6,1821,0
2014-03-06,10.71,11.91,10.4,11.79,10452,0
2014-03-07,11.3,11.51,11.3,11.3,1975,0
2014-03-10,11.313,11.313,11.3,11.3,3235,0
2014-03-11,11.3,11.3,11.3,11.3,165,0
2014-03-14,10.9,10.9,10.9,10.9,100,0
2014-03-17,10.64,11.29,10.64,11.29,4812,0
2014-03-18,11.2,11.29,11.1,11.29,3980,0
2014-03-19,11.176,11.29,11.176,11.29,3323,0
2014-03-20,11.29,11.3,11.29,11.3,2152,0
2014-03-21,10.69,11.3,10.2,10.29,7255,0
2014-03-24,10.3,11.1,10.3,10.83,2705,0
2014-03-25,11.1,11.1,11.1,11.1,1243,0
2014-03-28,11.15,11.29,11.1,11.1,3198,0
2014-03-31,11.28,11.3,11.28,11.3,1100,0
2014-04-01,11.3,11.3,11.3,11.3,530,0
2014-04-03,11.3,11.3,11.3,11.3,100,0
2014-04-04,11.16,11.16,11.16,11.16,100,0
2014-04-08,11.3,11.3,11.15,11.15,1100,0
2014-04-09,10.75,10.75,10.7,10.7,377,0
2014-04-14,10.8,11,10.69,10.74,1486,0
2014-04-15,10.79,10.79,10.75,10.75,400,0
2014-04-16,11.24,11.24,11.05,11.24,700,0
2014-04-17,11.02,11.2,11.02,11.02,341,0
2014-04-21,11.15,11.15,11.15,11.15,445,0
2014-04-22,11.25,11.3,10.95,11.3,4550,0
2014-04-23,11.3,11.3,11.3,11.3,100,0
2014-04-25,11.3,11.3,11.3,11.3,792,0
2014-04-28,11.3,11.3,11.3,11.3,395,0
2014-04-30,11.3,11.3,11.3,11.3,114,0
2014-05-09,10.8,11.2,10.8,10.8,1755,0
2014-05-12,10.8,10.83,10.8,10.83,500,0
2014-05-13,10.8,10.83,10.8,10.8,1450,0
2014-05-14,10.69,10.69,10.65,10.65,1100,0
2014-05-16,10,10.1,9.9,9.9,6035,0
2014-05-19,9.85,10,9.54,9.54,4928,0
2014-05-20,9.98,9.98,9.76,9.98,2525,0
2014-05-22,9.75,9.97,9.75,9.93,1600,0
2014-05-27,9.95,9.95,9.95,9.95,1600,0
2014-05-28,9.95,9.95,9.9,9.9,500,0
2014-05-30,10.68,10.68,9.5,9.895,2100,0
2014-06-06,10.25,10.25,10.18,10.18,200,0
2014-06-11,10.18,10.18,10.172,10.18,2000,0
2014-06-12,9.74,9.74,9.69,9.69,1000,0
2014-06-13,10.13,10.13,10.13,10.13,1030,0
2014-06-18,9.5,10.15,9.5,10.15,1806,0
2014-06-19,10.15,10.18,10.15,10.16,548,0
2014-06-23,9.57,9.57,9.57,9.57,158,0
2014-06-30,9.62,9.62,9.62,9.62,300,0
2014-07-03,9.71,9.71,9.71,9.71,319,0
2014-07-07,9.93,9.93,9.93,9.93,500,0
2014-07-09,9.64,9.94,9.6,9.94,1350,0
2014-07-11,9.6,9.67,9.6,9.652,1460,0
2014-07-14,9.67,9.67,9.65,9.67,3591,0
2014-07-15,9.86,9.86,9.7,9.7,800,0
2014-07-16,9.7,9.83,9.68,9.751,500,0
2014-07-17,9.95,9.95,9.65,9.65,4700,0
2014-07-21,9.735,10,9.735,10,1300,0
2014-07-22,10.01,10.2,10,10.2,1100,0
2014-07-25,10.26,10.31,10.21,10.26,7210,0
2014-07-28,10.26,11.2,10.26,11.2,1134,0
2014-07-29,11.2,11.2,9.64,9.64,3640,0
2014-07-30,9.59,10.045,9.55,10.045,2551,0
2014-08-01,10.55,10.55,9.55,9.65,2443,0
2014-08-04,9.6,9.65,9.6,9.65,1647,0
2014-08-05,9.54,9.65,9.54,9.65,402,0
2014-08-06,10.39,10.39,10.39,10.39,101,0
2014-08-08,9.73,10.44,9.7,10.44,2562,0
2014-08-12,10.38,10.38,10.07,10.07,452,0
2014-08-13,10.07,10.42,9.74,10.16,16995,0
2014-08-14,10.13,10.56,10.09,10.37,9402,0
2014-08-18,10.31,10.54,10.05,10.05,35912,0
2014-08-20,10.03,10.03,10.03,10.03,110,0
2014-08-21,10.16,10.35,10.01,10.01,3100,0
2014-08-26,10.15,10.15,10.04,10.04,200,0
2014-08-28,10.25,10.25,10,10,600,0
2014-09-03,10.04,10.6,9.25,10.6,6772,0
2014-09-05,10.352,10.39,10.352,10.352,4500,0
2014-09-08,10,10.34,10,10.34,677,0
2014-09-10,10.05,10.17,10.05,10.17,777,0
2014-09-11,10.11,10.35,10.11,10.35,7009,0
2014-09-12,10.31,10.31,10.31,10.31,115,0
2014-09-15,10.25,10.31,10.24,10.31,11700,0
2014-09-16,10.25,10.25,10.25,10.25,214,0
2014-09-17,10.25,10.25,10.25,10.25,6311,0
2014-09-18,10.31,10.31,10.31,10.31,119,0
2014-09-19,10.31,10.31,10.31,10.31,930,0
2014-09-22,10.32,10.51,10.2,10.51,5837,0
2014-09-24,10.23,10.23,9.45,9.8,2234,0
2014-09-25,10,10.5,9.85,10,31030,0
2014-09-26,9.86,10.15,9.86,10,9320,0
2014-09-29,9.9,10.5,9.9,10.4,13176,0
2014-09-30,9.8,10.385,9.8,10.35,3123,0
2014-10-02,11.2,11.2,10.35,11.2,412,0
2014-10-03,9.84,10.4,9.84,10.3,800,0
2014-10-06,10.33,10.4,10.3,10.4,1094,0
2014-10-07,10.33,10.34,10.33,10.33,2600,0
2014-10-08,10.98,10.98,10.38,10.38,4550,0
2014-10-13,10.38,10.38,10.38,10.38,577,0
2014-10-20,10.37,10.38,10.05,10.38,2236,0
2014-10-21,10.8,10.8,10.8,10.8,100,0
2014-10-22,10.47,10.6,10.431,10.45,6100,0
2014-10-23,10.38,10.38,10.38,10.38,100,0
2014-10-24,10.38,10.38,10.21,10.35,2084,0
2014-10-27,10.32,10.35,10.32,10.35,2652,0
2014-10-29,10,10.12,10,10.12,594,0
2014-10-30,10.45,10.45,10.45,10.45,100,0
2014-10-31,10.8,10.85,10.8,10.85,4122,0
2014-11-03,10.9,10.9,10.9,10.9,450,0
2014-11-05,10.55,10.55,10.35,10.35,1100,0
2014-11-06,10.35,10.83,10.33,10.5,1801,0
2014-11-07,10.82,10.85,10.5,10.5,3800,0
2014-11-13,10.12,11.2,10.1,10.1,1919,0
2014-11-17,10.48,10.5,10.302,10.47,2320,0
2014-11-18,10.47,10.99,10.47,10.55,12320,0
2014-11-19,10.5,10.7,10.5,10.6,18495,0
2014-11-20,10.49,10.662,10.49,10.65,400,0
2014-11-21,10.75,10.99,10.51,10.99,2109,0
2014-11-24,10.56,10.78,10.56,10.78,306,0
2014-12-01,10.546,10.75,10.546,10.715,1500,0
2014-12-02,10.8,12,10.8,11.75,5800,0
2014-12-03,10.76,10.76,10.76,10.76,100,0
2014-12-04,11.72,11.8,11.72,11.8,200,0
2014-12-05,11.74,11.74,11.74,11.74,270,0
2014-12-10,11.65,11.65,11.65,11.65,100,0
2014-12-11,11.65,11.65,11.65,11.65,102,0
2014-12-12,11.9,11.9,11.9,11.9,100,0
2014-12-15,12,12,10.81,10.81,707,0
2014-12-17,12,12,11.6,12,2713,0
2014-12-18,12,12,12,12,201,0
2014-12-19,11.75,11.75,11.532,11.75,848,0
2014-12-22,10.81,11.75,10.8,10.8,608,0
2014-12-23,10.78,10.9,10.76,10.9,361,0
2014-12-29,11.75,11.75,11.75,11.75,601,0
2014-12-31,11.05,11.53,11.05,11.4,3014,0
2015-01-05,10.75,11.75,10.75,11.35,1345,0
2015-01-13,11.7,11.7,11.58,11.58,466,0
2015-01-15,10.83,11.2,10.83,11.2,600,0
2015-01-16,11.5,11.5,11.402,11.5,2800,0
2015-01-21,11.5,11.5,11.39,11.5,11600,0
2015-01-22,11.55,11.55,11.01,11.15,7430,0
2015-01-23,11.5,11.51,10.84,11.08,3428,0
2015-01-26,11.5,11.59,10.91,11,21751,0
2015-01-27,11,11.75,11,11.7,13986,0
2015-01-28,11.419,11.6,11.06,11.514,13100,0
2015-01-29,11.4,11.51,11.4,11.5,1817,0
2015-01-30,11.5,11.53,11.49,11.53,4900,0
2015-02-02,11.5,11.54,11.37,11.54,10200,0
2015-02-03,11.5,11.53,11.25,11.49,10908,0
2015-02-04,11.5,11.5,11.5,11.5,200,0
2015-02-05,11.5,11.5,11.47,11.5,4200,0
2015-02-06,11.5,11.694,11.418,11.694,22365,0
2015-02-09,11.5,11.55,11.41,11.54,12914,0
2015-02-10,11.5,11.5,11.49,11.49,3500,0
2015-02-11,11.49,11.5,11.405,11.498,3300,0
2015-02-12,11.415,11.95,11.415,11.95,8814,0
2015-02-13,11.95,12.85,11.93,12.214,1705,0
2015-02-17,14.89,14.9,13.05,13.98,13200,0
2015-02-18,14,14.1,12.6,13.7,3070,0
2015-02-19,14,14,14,14,200,0
2015-02-20,13.98,13.98,13.24,13.24,6673,0
2015-02-23,13.764,13.786,13.44,13.735,435,0
2015-02-25,13.75,13.75,13.73,13.73,300,0
2015-02-26,14,14,13.99,14,2300,0
2015-02-27,13.75,13.75,13.75,13.75,1105,0
2015-03-03,13.74,13.75,12.2,12.4,7000,0
2015-03-04,13.5,13.5,12.65,12.98,2500,0
2015-03-05,13.91,13.91,12.81,13.5,13600,0
2015-03-06,13.5,13.5,12.84,13.5,3200,0
2015-03-09,13.5,14,13.42,13.9,24900,0
2015-03-10,13.9,13.9,12.81,13.9,3500,0
2015-03-11,13.89,13.9,13.8,13.9,7000,0
2015-03-12,13.9,13.9,13.8,13.9,2100,0
2015-03-13,13.9,13.9,13.26,13.9,2200,0
2015-03-16,13.9,14,13.31,14,4400,0
2015-03-17,14,14,13.98,13.98,1900,0
2015-03-18,13.99,14,13.99,13.99,4600,0
2015-03-19,13.99,14,13.53,13.92,11000,0
2015-03-20,13.99,14,13.1,13.22,16600,0
2015-03-23,13.85,14,13.31,13.99,6000,0
2015-03-24,14,14,13.65,13.9,3500,0
2015-03-25,14,14,14,14,600,0
2015-03-26,14,14.25,13.87,13.93,4600,0
2015-03-30,14,14,13.93,13.96,9200,0
2015-03-31,14,14,14,14,200,0
2015-04-01,14,14,13.98,13.98,2500,0
2015-04-02,14,14,14,14,700,0
2015-04-06,14,14,13.83,13.83,200,0
2015-04-07,13.99,13.99,13.99,13.99,105,0
2015-04-08,13.9,14,13.9,14,8300,0
2015-04-09,13.998,14,13.944,13.944,2100,0
2015-04-10,14,14,14,14,100,0
2015-04-14,14,14,14,14,100,0
2015-04-15,14,14,14,14,100,0
2015-04-16,14,14,14,14,100,0
2015-04-21,13.84,13.841,13.45,13.51,7167,0
2015-04-22,13.98,13.98,13.55,13.57,844,0
2015-04-23,13.92,13.92,13.79,13.79,200,0
2015-04-27,13.98,13.98,13.52,13.7,2000,0
2015-04-28,13.92,13.92,13.12,13.12,200,0
2015-04-29,13.97,13.97,13.97,13.97,100,0
2015-04-30,13.81,14,13.81,14,400,0
2015-05-01,13.88,13.88,12.36,12.63,1700,0
2015-05-04,14,14,13.51,13.51,300,0
2015-05-05,14.75,14.75,13.2,13.34,2400,0
2015-05-07,14,14.5,13.9,13.9,5460,0
2015-05-08,13.95,14.5,13.95,14.5,900,0
2015-05-11,14.5,14.5,13.96,14.09,600,0
2015-05-13,14.01,14.01,13.27,13.94,1500,0
2015-05-14,13.85,13.85,13.83,13.83,600,0
2015-05-18,14,14,14,14,290,0
2015-05-21,14,14,13.92,14,1100,0
2015-05-22,13.98,13.98,13.65,13.95,2400,0
2015-05-26,13.999,14,13.91,13.948,1221,0
2015-05-27,13.7,13.7,13.7,13.7,100,0
2015-05-29,13.96,14,13.82,14,4200,0
2015-06-01,14,14,13.948,13.948,827,0
2015-06-02,14,14,14,14,190,0
2015-06-03,14,14,14,14,400,0
2015-06-05,13.97,14,13.76,13.95,28900,0
2015-06-08,14,14,14,14,100,0
2015-06-09,14,14,14,14,102,0
2015-06-10,14,14,13.968,13.968,266,0
2015-06-11,14,14,13.86,13.86,1503,0
2015-06-12,14,14,14,14,1100,0
2015-06-15,14,14,13.99,14,9200,0
2015-06-16,14,14,13.75,14,16500,0
2015-06-17,14,14,13.8,13.99,6900,0
2015-06-18,14,14,13.95,13.95,3900,0
2015-06-19,14,14,13.3,13.3,14900,0
2015-06-22,13.33,13.33,12.01,12.97,3200,0
2015-06-23,12.74,12.74,12.74,12.74,100,0
2015-06-24,12.5,12.73,12.5,12.73,189300,0
2015-06-25,13.78,13.78,12.96,12.96,1600,0
2015-06-26,13.78,13.98,12.9,13.95,1900,0
2015-06-29,13.68,13.68,13.5,13.5,700,0
2015-06-30,13.66,13.99,13.66,13.99,700,0
2015-07-01,13.9,13.9,13.9,13.9,200,0
2015-07-02,13.32,13.84,13.21,13.21,500,0
2015-07-06,13.5,13.8,13.5,13.8,1100,0
2015-07-07,13.59,13.59,13.13,13.41,4400,0
2015-07-08,13.36,13.36,13.36,13.36,100,0
2015-07-10,13.6,13.82,13.6,13.65,500,0
2015-07-14,13.82,13.83,13.66,13.66,900,0
2015-07-15,13.861,13.88,13.62,13.62,3906,0
2015-07-16,13.27,13.27,13.27,13.27,100,0
2015-07-17,13.31,13.5,13.26,13.3,1000,0
2015-07-20,13.55,13.99,13.5,13.98,28100,0
2015-07-21,13.95,13.99,13.74,13.99,1500,0
2015-07-22,13.99,13.99,13.97,13.99,300,0
2015-07-23,14,14.7,13.87,14.65,23400,0
2015-07-24,14.7,14.7,14.26,14.26,1300,0
2015-07-27,15.15,15.15,14.31,14.65,500,0
2015-07-28,14.25,14.49,14,14.47,3200,0
2015-07-29,14.4,14.99,14.4,14.99,8000,0
2015-07-30,14.6,14.8,14.5,14.74,4100,0
2015-07-31,14.53,14.7,13.81,13.81,6900,0
2015-08-03,14,14.08,14,14.08,2166,0
2015-08-04,14.46,14.5,14.15,14.15,2600,0
2015-08-05,14.5,14.71,14.16,14.67,1000,0
2015-08-06,14.7,14.94,14.67,14.73,8262,0
2015-08-07,14.73,14.88,14.25,14.25,3300,0
2015-08-10,14.65,14.65,13.56,13.56,1000,0
2015-08-11,14.67,14.67,13.41,13.41,300,0
2015-08-12,13.9,14.72,13.65,14.5,2000,0
2015-08-13,14.03,14.19,13.53,13.58,5800,0
2015-08-14,13.75,14.64,13.46,14.64,3300,0
2015-08-17,14.88,14.88,13.66,13.66,1600,0
2015-08-18,14.82,14.82,13.4,13.4,800,0
2015-08-19,14.15,14.15,13.9,13.9,200,0
2015-08-21,14.76,14.76,13.46,14,600,0
2015-08-24,14.07,14.58,13.45,13.45,2976,0
2015-08-25,14.56,14.56,13.55,14.49,2000,0
2015-08-26,14.41,14.47,14.23,14.47,1000,0
2015-08-27,14.4,14.49,14,14.48,2400,0
2015-08-28,14.43,14.43,14,14.24,800,0
2015-08-31,14.4,14.46,14.25,14.25,800,0
2015-09-01,14.42,14.46,14.26,14.4,3400,0
2015-09-02,14.4,14.4,13.83,13.98,2300,0
2015-09-03,13.98,13.98,13.82,13.98,3200,0
2015-09-04,13.98,13.98,13.6,13.6,8800,0
2015-09-08,13.71,13.98,13.59,13.79,12700,0
2015-09-09,13.53,13.94,13.53,13.94,2400,0
2015-09-10,13.9,13.9,13.75,13.9,1553,0
2015-09-11,13.9,13.9,13.62,13.89,6200,0
2015-09-14,13.9,13.95,13.73,13.9,5000,0
2015-09-15,13.9,13.95,13.61,13.85,2400,0
2015-09-16,13.65,13.9,13.54,13.81,2200,0
2015-09-17,13.66,13.9,13.11,13.5,7659,0
2015-09-18,13.79,13.79,13.79,13.79,41700,0
2015-09-21,13.08,13.84,13.08,13.83,5700,0
2015-09-22,13.93,13.96,13.03,13.96,9000,0
2015-09-23,13.94,13.94,13.93,13.93,200,0
2015-09-24,13.95,14.25,13.7,14.04,58937,0
2015-09-25,13.41,14.5,13.3,14.45,27400,0
2015-09-28,13.151,14.65,13.151,14.64,13392,0
2015-09-29,14.65,14.78,14.05,14.78,8400,0
2015-09-30,14.75,14.75,14.2,14.2,1200,0
2015-10-01,13.88,14.68,13.88,14.68,1900,0
2015-10-02,14.61,14.9,14.61,14.9,2500,0
2015-10-05,14.76,14.87,13.81,14.55,4777,0
2015-10-06,14.11,14.25,13.36,13.84,8500,0
2015-10-07,13.76,13.76,13.27,13.36,2400,0
2015-10-08,13.7,13.95,13.7,13.91,1500,0
2015-10-09,13.8,13.8,13.8,13.8,300,0
2015-10-12,13.8,13.8,13.8,13.8,285,0
2015-10-13,13.8,14.04,13.8,14.04,5000,0
2015-10-14,13.93,13.93,13.75,13.75,1200,0
2015-10-15,13.74,14.14,13.58,14.14,4600,0
2015-10-19,14.09,14.09,14.09,14.09,100,0
2015-10-20,14.02,14.21,14.02,14.2,400,0
2015-10-22,14.15,14.15,14.15,14.15,300,0
2015-10-23,14,14,14,14,300,0
2015-10-26,14.2,14.2,14.15,14.15,1800,0
2015-10-27,14.2,14.2,13.56,13.57,2600,0
2015-10-28,13.38,13.49,13.38,13.49,800,0
2015-10-29,13.34,13.36,12.98,13.05,16000,0
2015-10-30,13,13.05,12.51,12.79,14000,0
2015-11-02,12.77,13.95,12.77,13.3,3440,0
2015-11-03,13.16,13.61,13.06,13.13,4500,0
2015-11-04,13.03,13.2,13.01,13.2,420,0
2015-11-05,13.41,13.41,13.03,13.29,2700,0
2015-11-06,12.98,13.22,12.76,13.22,1500,0
2015-11-09,13.3,13.3,13.3,13.3,440,0
2015-11-10,12.98,13.29,12.98,13.29,400,0
2015-11-16,14,14,14,14,100,0
2015-11-17,13.2,13.46,13.17,13.46,3800,0
2015-11-18,14,14,13.15,13.29,1500,0
2015-11-19,13.45,13.45,13.4,13.4,500,0
2015-11-20,13.77,13.77,13.69,13.69,1100,0
2015-11-23,13.31,13.43,13.11,13.15,3000,0
2015-11-24,13.22,13.22,13.15,13.19,1100,0
2015-11-27,13.15,13.63,13.15,13.63,5800,0
2015-11-30,13.29,13.29,13.29,13.29,200,0
2015-12-01,13.57,13.57,13.25,13.25,987,0
2015-12-02,13.25,13.43,13.25,13.42,2814,0
2015-12-04,13.49,13.49,13.45,13.45,200,0
2015-12-07,13.48,13.48,13.42,13.42,1100,0
2015-12-08,13.4,13.4,13.38,13.38,605,0
2015-12-09,13.34,13.48,13.3,13.47,5900,0
2015-12-10,13.46,13.48,13.46,13.48,500,0
2015-12-11,13.39,13.48,13.39,13.47,1200,0
2015-12-14,13.27,13.27,13.109,13.11,5098,0
2015-12-15,13.23,13.27,13.04,13.27,4500,0
2015-12-16,13.26,13.3,13.15,13.27,5200,0
2015-12-17,13.1,13.29,13.1,13.25,3600,0
2015-12-18,13.02,13.25,12.89,12.89,9800,0
2015-12-21,12.93,12.93,12.75,12.75,2200,0
2015-12-22,12.81,13,12.75,12.852,2858,0
2015-12-23,12.92,12.92,12.75,12.75,8100,0
2015-12-24,12.75,13.11,12.657,12.657,3109,0
2015-12-28,13.11,13.11,12.738,12.76,3013,0
2015-12-29,12.89,12.89,12.88,12.88,201,0
2015-12-30,12.88,13.13,12.88,13.04,2655,0
2015-12-31,13.18,13.24,13.01,13.24,1800,0
2016-01-04,13.29,13.29,13.25,13.25,1700,0
2016-01-05,13.1,13.29,13.0101,13.0201,1343,0
2016-01-06,13,13.31,13,13.31,1100,0
2016-01-08,13.33,13.33,13.33,13.33,100,0
2016-01-11,13.1964,13.3,13.1964,13.3,208,0
2016-01-13,13.04,13.04,13.04,13.04,200,0
2016-01-15,13.27,13.27,13.26,13.26,200,0
2016-01-19,13.01,13.02,13,13,3100,0
2016-01-20,13.0554,13.0554,13,13,2612,0
2016-01-22,12.28,13.15,12.16,12.48,5633,0
2016-01-25,13.26,13.26,13.26,13.26,157,0
2016-02-01,13,13,13,13,200,0
2016-02-03,12.46,12.46,11.84,12.15,2346,0
2016-02-04,12.59,12.59,12.59,12.59,100,0
2016-02-05,12.33,12.3823,12.33,12.3823,369,0
2016-02-08,12.334,12.37,12.33,12.33,1400,0
2016-02-10,11.65,12.3,11.65,12.3,450,0
2016-02-11,11.69,11.94,11.69,11.94,306,0
2016-02-12,12,12,11.9,11.9,200,0
2016-02-16,11.9905,12,11.9905,12,400,0
2016-02-17,12,12,12,12,203,0
2016-02-18,12,12,12,12,700,0
2016-02-19,11.75,11.75,11.75,11.75,213,0
2016-02-22,12,12.655,11.98,12.65,2350,0
2016-02-24,12.884,12.884,12.884,12.884,400,0
2016-03-03,12.67,12.67,12.04,12.12,503,0
2016-03-07,12.3,12.3,12.01,12.0875,892,0
2016-03-10,12.3,12.3,12.3,12.3,137,0
2016-03-11,12.3,12.3,11.82,11.822,1385,0
2016-03-14,12,12.01,12,12,10021,0
2016-03-15,12,12,12,12,1001,0
2016-03-16,12.01,12.03,12.01,12.03,743,0
2016-03-17,12,12,12,12,711,0
2016-03-18,12.271,12.271,12.01,12.01,1007,0
2016-03-21,12.2244,12.2244,12.01,12.0101,2674,0
2016-03-24,12.1,12.1001,12.01,12.01,3478,0
2016-03-28,12.01,12.01,12.01,12.01,500,0
2016-03-29,12.41,12.41,12.11,12.11,394,0
2016-03-30,12.11,12.15,12.1,12.15,1200,0
2016-03-31,12.14,12.4096,12.03,12.03,3090,0
2016-04-01,12.02,12.34,12.01,12.01,1856,0
2016-04-04,12.01,12.31,12.01,12.31,200,0
2016-04-05,12.01,12.08,12.01,12.08,600,0
2016-04-06,12.101,12.101,12.1,12.1,800,0
2016-04-08,12.1,12.1,12.1,12.1,200,0
2016-04-12,12.1,12.24,12.1,12.24,4743,0
2016-04-13,12.38,12.38,12.1,12.1,700,0
2016-04-14,12.1101,12.12,12.1,12.1,2248,0
2016-04-15,12.24,12.24,12.1,12.1,316,0
2016-04-18,12.1,12.25,12.1,12.1,1019,0
2016-04-19,12.249,12.26,12.16,12.25,8271,0
2016-04-21,12.25,12.25,12.25,12.25,557,0
2016-04-22,12.27,12.27,12.18,12.24,1953,0
2016-04-25,12.2944,12.2944,12.2944,12.2944,450,0
2016-04-26,12.16,12.3,12.16,12.27,9100,0
2016-04-28,12.9385,12.94,12.41,12.41,650,0
2016-04-29,12.5,12.8,12.5,12.8,600,0
2016-05-02,12.363,12.528,12.33,12.37,2500,0
2016-05-03,12.54,12.8953,12.52,12.5601,1882,0
2016-05-04,12.5,12.5,12.34,12.34,300,0
2016-05-05,12.9797,12.9797,12.9797,12.9797,1541,0
2016-05-13,12.5086,12.5086,12.39,12.39,304,0
2016-05-16,12.5,12.956,12.5,12.9554,1342,0
2016-05-17,12.95,12.95,12.95,12.95,2038,0
2016-05-18,12.95,12.95,12.61,12.61,260,0
2016-05-20,12.52,12.52,12.5,12.51,2599,0
2016-05-25,12.55,12.56,12.39,12.56,6349,0
2016-05-27,12.73,13,12.69,13,28149,0
2016-05-31,13.15,13.15,12.53,12.57,1667,0
2016-06-01,13.1,13.1,12.65,12.66,2682,0
2016-06-02,13.05,13.05,12.62,12.62,344,0
2016-06-06,12.735,12.98,12.48,12.54,8127,0
2016-06-07,12.75,12.79,12.41,12.5,7135,0
2016-06-08,12.76,12.76,12.46,12.57,7855,0
2016-06-09,12.54,12.78,12.52,12.75,5924,0
2016-06-10,12.85,12.85,12.46,12.67,56100,0
2016-06-13,12.94,13,12.6,12.87,8079,0
2016-06-14,12.77,13.03,12.755,13.03,11790,0
2016-06-15,13,13,12.775,13,27857,0
2016-06-16,13,13.2,12.8,12.88,54572,0
2016-06-17,13.035,13.22,12.82,13.22,30900,0
2016-06-20,13.2,13.2,12.6,13.1499,9605,0
2016-06-21,12.95,13.13,12.84,12.84,1200,0
2016-06-22,13,13.09,12.91,13,14343,0
2016-06-23,12.9,13.27,12.74,13,13482,0
2016-06-24,13,13.2,13,13,18234,0
2016-06-27,13.1,13.1,12.66,13,560,0
2016-06-28,12.89,13.25,12.84,13.25,6715,0
2016-06-29,13,13,12.88,13,8600,0
2016-06-30,13.25,13.25,13,13,460,0
2016-07-01,12.88,13.1301,12.88,13.02,1330,0
2016-07-05,13,13,13,13,100,0
2016-07-06,12.9736,13,12.9,13,6192,0
2016-07-07,13,13,12.72,12.72,900,0
2016-07-08,13,13,12.74,12.85,1200,0
2016-07-11,12.9,13,12.72,12.75,2150,0
2016-07-12,12.99,12.99,12.78,12.78,210,0
2016-07-14,12.9,13,12.75,12.75,2507,0
2016-07-15,12.58,13.05,12.58,13.05,954,0
2016-07-19,12.7758,12.99,12.7758,12.99,930,0
2016-07-21,12.82,12.82,12.82,12.82,100,0
2016-07-28,12.6963,12.73,12.6963,12.73,450,0
2016-07-29,12.9984,13,12.87,12.87,1000,0
2016-08-01,12.86,12.86,12.85,12.85,200,0
2016-08-02,12.75,12.75,12.75,12.75,100,0
2016-08-03,12.74,12.74,12.74,12.74,100,0
2016-08-08,12.76,12.8622,12.75,12.8444,1554,0
2016-08-10,12.93,12.93,12.93,12.93,100,0
2016-08-12,12.77,12.77,12.2401,12.5032,3680,0
2016-08-15,12.9868,12.9868,12.9868,12.9868,200,0
2016-08-16,12.7,12.7,12.7,12.7,100,0
2016-08-18,12.42,12.67,12.3501,12.65,1160,0
2016-08-23,13.03,13.03,13.03,13.03,381,0
2016-08-24,12.6045,12.6264,12.48,12.51,1500,0
2016-08-25,12.559,12.559,12.559,12.559,100,0
2016-08-26,12.52,12.55,12.52,12.55,200,0
2016-09-01,12.6,12.66,12.55,12.66,800,0
2016-09-02,12.75,12.85,12.75,12.825,900,0
2016-09-06,13.03,13.03,12.89,12.98,5700,0
2016-09-07,12.99,13,12.98,13,2300,0
2016-09-08,13,13.1,13,13.09,2600,0
2016-09-09,12.98,13,12.74,13,3200,0
2016-09-12,12.98,13.1,12.98,13.1,2695,0
2016-09-13,13.1,13.1,13.1,13.1,3428,0
2016-09-14,13.08,13.1,13.08,13.1,3033,0
2016-09-15,13.1,13.1,12.69,13.1,4766,0
2016-09-16,13.09,13.75,12.67,13.3,41134,0
2016-09-19,13.17,13.17,13.17,13.17,616,0
2016-09-20,13.15,13.15,13.14,13.14,500,0
2016-09-21,13.15,13.4,12.85,12.85,1575,0
2016-09-22,12.98,13.145,12.82,13.02,8781,0
2016-09-23,13.13,13.13,13.13,13.13,168,0
2016-09-26,13.47,13.47,13.19,13.2,400,0
2016-09-27,13.39,13.39,13.39,13.39,100,0
2016-09-28,13.3755,13.63,13.2,13.22,544,0
2016-09-29,13.18,13.18,13.18,13.18,100,0
2016-09-30,13.21,13.21,13.21,13.21,100,0
2016-10-03,13.25,13.29,13.25,13.29,642,0
2016-10-04,13.3501,13.59,13.3501,13.59,1100,0
2016-10-05,13.4789,13.74,13.4789,13.74,1264,0
2016-10-06,13.7,13.75,13.7,13.75,1200,0
2016-10-07,13.75,14.2,13.75,14.2,2000,0
2016-10-10,13.93,14.16,13.9,14.16,2600,0
2016-10-11,14.2,14.25,13.57,14.14,16955,0
2016-10-17,13.05,13.6,12.85,13.4,22085,0
2016-10-18,13.65,13.65,13.35,13.35,5077,0
2016-10-19,13.005,13.2,13.005,13.2,2600,0
2016-10-20,13.6,13.65,13.6,13.65,1000,0
2016-10-24,13.75,13.9,13.7,13.9,8346,0
2016-10-25,13.55,13.7,13.35,13.35,989,0
2016-10-27,13.45,13.5,13.35,13.45,21841,0
2016-10-28,13.52,13.5402,13.4,13.5,6400,0
2016-10-31,13.5,13.65,13.5,13.65,4992,0
2016-11-01,13.65,13.65,13.55,13.55,318,0
2016-11-03,13.95,13.95,13.5,13.5,6335,0
2016-11-04,13.6,13.9,13.5,13.5,922,0
2016-11-07,14,14,13.6,13.6,1128,0
2016-11-08,13.75,13.75,13.625,13.625,573,0
2016-11-09,13.625,13.625,13.625,13.625,100,0
2016-11-10,13.75,13.75,13.75,13.75,975,0
2016-11-11,13.85,13.9,13.8,13.85,7882,0
2016-11-14,14,14,13.8,13.8,4663,0
2016-11-15,14,14,13.8,14,11381,0
2016-11-16,14.1,14.15,14.1,14.1,3393,0
2016-11-18,14.1,14.25,14.1,14.2359,851,0
2016-11-21,14.15,14.4,14.15,14.35,2445,0
2016-11-23,14.15,14.15,14.15,14.15,104,0
2016-11-29,14.575,15,14.35,14.5,5036,0
2016-11-30,14.5,14.65,14.2504,14.65,5159,0
2016-12-01,14.5,14.7,14.5,14.629,1472,0
2016-12-02,14.7,14.7,14.7,14.7,221,0
2016-12-05,14.75,14.75,14.75,14.75,375,0
2016-12-06,14.4,14.4,14.4,14.4,543,0
2016-12-07,14.7,14.7,14.7,14.7,143,0
2016-12-08,14.75,14.95,14.7288,14.8,10826,0
2016-12-09,14.8,14.9,14.8,14.9,1143,0
2016-12-12,14.9,14.9,14.3,14.3,6784,0
2016-12-13,14.7,14.7,14.2,14.25,5044,0
2016-12-14,14.15,14.25,14.15,14.25,38710,0
2016-12-15,14.2,14.2,14.2,14.2,711,0
2016-12-16,14.3,14.3,14.25,14.3,1543,0
2016-12-20,14.85,14.9,14.7,14.9,4403,0
2016-12-21,14.95,14.95,14.7,14.7,7645,0
2016-12-22,14.7,14.7,14.7,14.7,890,0
2016-12-23,14.95,14.95,14.9,14.9,407,0
2016-12-27,14.95,15.25,14.95,15.15,6716,0
2016-12-28,15,15.25,15,15.05,3183,0
2016-12-29,15.0225,15.0225,15.0225,15.0225,279,0
2016-12-30,15.1,15.1,15.1,15.1,611,0
2017-01-03,15.1279,15.1279,15.1279,15.1279,215,0
2017-01-04,14.8,15,14.75,14.9,8533,0
2017-01-05,15.15,15.3,15,15.15,6697,0
2017-01-06,15.15,15.35,15.15,15.3,2892,0
2017-01-09,15.3,15.45,15.3,15.35,4372,0
2017-01-10,15.4687,15.4687,15.4687,15.4687,400,0
2017-01-11,15.25,15.4,15.25,15.4,5415,0
2017-01-12,15.5,15.5,15.5,15.5,708,0
2017-01-17,15.25,15.3638,15.2,15.3638,1924,0
2017-01-23,15.3428,15.3428,15.3428,15.3428,789,0
2017-01-24,15.15,15.5,15,15.5,9494,0
2017-01-25,15.5,15.855,15.5,15.8,3315,0
2017-01-26,15.4,15.4,15.4,15.4,100,0
2017-01-27,16.95,16.95,16.1,16.9,118694,0
2017-01-30,16.95,16.95,16.25,16.95,37304,0
2017-01-31,17,18.675,16.9,17.15,11101,0
2017-02-01,17.95,17.95,17.2,17.7,28461,0
2017-02-02,16.8,17.95,16.8,17.7,23193,0
2017-02-03,17.85,17.95,17.7,17.9,58207,0
2017-02-06,18,18.2,17.7,17.85,52290,0
2017-02-07,18.15,18.15,17.85,18.15,30555,0
2017-02-08,18.1,18.3,17.855,18.25,34441,0
2017-02-09,18.4,18.4,17.725,18.4,29247,0
2017-02-10,18.35,18.7,17.8,17.9,43616,0
2017-02-13,17.95,18.45,17.95,18.2942,10721,0
2017-02-14,18.34,18.4,18.05,18.15,38826,0
2017-02-15,18.1,18.45,18,18.45,31075,0
2017-02-16,18.3,18.45,18.3,18.4,15187,0
2017-02-17,18.35,18.8,18.35,18.8,15274,0
2017-02-21,19,19,18.7,19,34237,0
2017-02-22,19,19,18.85,18.85,18313,0
2017-02-23,18.6,18.85,18.6,18.85,20592,0
2017-02-24,18.5,18.85,18.5,18.6,6361,0
2017-02-27,18.85,18.85,18.55,18.55,9326,0
2017-02-28,18.25,18.55,18.25,18.25,3881,0
2017-03-01,18.25,18.7,18.25,18.3,16487,0
2017-03-02,18.4,18.7,18.35,18.7,10299,0
2017-03-03,18.55,18.8,18.5,18.75,5205,0
2017-03-06,18.85,18.85,18.4,18.4,19384,0
2017-03-07,18.4,18.75,18.36,18.6,11247,0
2017-03-08,18.7,18.75,18.25,18.25,111598,0
2017-03-09,18.4,18.6,18.4,18.55,10380,0
2017-03-10,18.4,18.4,18.3,18.35,4685,0
2017-03-13,18.4,18.4,18.15,18.2,6434,0
2017-03-14,18.05,18.2,17.5,18.2,21114,0
2017-03-15,18.2,18.3,18.05,18.05,1617,0
2017-03-16,18.05,18.2,18,18.05,4359,0
2017-03-17,18,18.05,17.75,17.9,16349,0
2017-03-20,17.65,17.9,17.5,17.9,9260,0
2017-03-21,17.7,17.85,17.25,17.55,11275,0
2017-03-22,17.45,17.75,17,17.26,11685,0
2017-03-24,17.8,17.8,17.56,17.8,1504,0
2017-03-27,17.05,17.75,17.05,17.7,74495,0
2017-03-28,17.2,17.55,17.05,17.35,26510,0
2017-03-29,17.15,17.75,17.05,17.4,23860,0
2017-03-30,17.45,17.95,17.45,17.55,18265,0
2017-03-31,17.95,18.7,17.9,18.7,3720,0
2017-04-03,18.45,18.45,17.855,18.25,11872,0
2017-04-04,18.2,18.2,18,18.1,10958,0
2017-04-05,18.05,18.35,18.05,18.2,20288,0
2017-04-06,18.2,18.45,17.7,18.4,19844,0
2017-04-07,18.45,18.85,18.25,18.85,15320,0
2017-04-10,18.75,18.85,18.725,18.85,2333,0
2017-04-11,18.799,18.9,18.7,18.85,15397,0
2017-04-12,18.85,18.95,18.4,18.5,13463,0
2017-04-13,18.55,18.75,18.5,18.5,22705,0
2017-04-17,18.6,18.6,18.5,18.55,9231,0
2017-04-18,18.55,18.65,18.45,18.65,13251,0
2017-04-19,18.7,18.75,18.5,18.75,13636,0
2017-04-20,18.75,18.75,18.6,18.75,7926,0
2017-04-21,18.75,18.85,18.7,18.75,32724,0
2017-04-24,18.845,18.85,18.5,18.7,19473,0
2017-04-25,18.65,18.85,18.5,18.8,15901,0
2017-04-26,18.8171,18.95,18.5,18.6,10757,0
2017-04-27,18.7,18.85,18.65,18.75,8702,0
2017-04-28,18.8,18.85,18.6,18.75,5463,0
2017-05-01,18.6,18.85,18.55,18.85,5309,0
2017-05-02,18.85,18.85,18.75,18.85,9732,0
2017-05-03,18.85,18.85,18.65,18.75,10988,0
2017-05-04,18.65,18.9,18.65,18.85,23335,0
2017-05-05,18.6,18.85,18.6,18.85,4186,0
2017-05-08,18.8,18.85,18.7,18.85,6812,0
2017-05-09,18.75,18.775,18.5,18.65,18959,0
2017-05-10,18.5,18.65,18.25,18.5,117243,0
2017-05-11,18.45,18.6,18.3,18.35,16873,0
2017-05-12,18.45,18.65,18.1,18.45,40968,0
2017-05-15,18.45,18.6,18.4,18.6,5055,0
2017-05-16,18.65,18.65,18.35,18.55,8731,0
2017-05-17,18.35,18.55,18.35,18.4,13990,0
2017-05-18,18.5,18.7,18.35,18.65,8215,0
2017-05-19,18.7,18.8,18.65,18.75,7966,0
2017-05-22,18.7,19.1,18.2728,19.1,26624,0
2017-05-23,19.1,20.7,19,20.6,26812,0
2017-05-24,20.15,20.15,19.6,19.7,10232,0
2017-05-25,19.7,19.7,19.1,19.55,11581,0
2017-05-26,19.55,19.575,19.2,19.4,52072,0
2017-05-30,19.15,19.35,19.05,19.05,11256,0
2017-05-31,19.1,19.25,18.5,18.9,42137,0
2017-06-01,18.85,19.15,18.6,19.05,13146,0
2017-06-02,19.05,19.85,18.925,19.45,30333,0
2017-06-05,19.65,19.7,19.5,19.55,23499,0
2017-06-06,19.7,19.7,18.75,18.8,16991,0
2017-06-07,18.9,19.2,18.65,19,14146,0
2017-06-08,18.95,19.2,18.95,19.05,10665,0
2017-06-09,19.15,19.3,18.95,18.95,18036,0
2017-06-12,19.05,19.2,18.75,19.05,16154,0
2017-06-13,19.05,20.4,19,19.85,30357,0
2017-06-14,19.95,19.95,18.5,18.75,29709,0
2017-06-15,18.8,19.05,18.8,19,19410,0
2017-06-16,18.8,19.45,18.6,18.85,23698,0
2017-06-19,19,19.2,17.6,17.95,39719,0
2017-06-20,17.95,18.5,17.95,18.35,42561,0
2017-06-21,18.3,18.95,18.05,18.75,17092,0
2017-06-22,18.7,18.95,18.3,18.5,22415,0
2017-06-23,18.5,18.95,18,18.8,998068,0
2017-06-26,19.05,20,18.825,19.55,82408,0
2017-06-27,19.55,19.6,19.15,19.35,23155,0
2017-06-28,19.425,19.5,19.2,19.35,33898,0
2017-06-29,19.3,19.4963,19.175,19.3,27146,0
2017-06-30,19.4,19.4,19.1,19.25,11537,0
2017-07-03,19.25,19.6,19.15,19.6,13433,0
2017-07-05,19.5,19.85,19.4,19.6,29701,0
2017-07-06,19.55,19.6,19.15,19.45,15123,0
2017-07-07,19.45,19.6,19.45,19.55,15409,0
2017-07-10,19.25,19.65,19.25,19.55,36373,0
2017-07-11,19.15,19.55,19.15,19.55,43889,0
2017-07-12,19.55,20,19.55,19.85,42407,0
2017-07-13,19.65,20,19.4,19.75,75361,0
2017-07-14,19.6,19.95,19.6,19.9,22571,0
2017-07-17,19.65,19.75,19.4,19.6,18542,0
2017-07-18,19.5,19.5,18.85,18.9,8695,0
2017-07-19,19.15,19.45,19,19.4,6194,0
2017-07-20,19.15,19.9,18.65,19.9,16758,0
2017-07-21,19.9,19.9,19.75,19.85,23492,0
2017-07-24,19.75,19.95,19.75,19.9,12607,0
2017-07-25,19.9,20.35,19.9,20.05,47123,0
2017-07-26,19.65,20.1,19.65,19.85,6632,0
2017-07-27,19.85,19.9,19.45,19.55,13745,0
2017-07-28,19.65,19.65,19.35,19.4,18952,0
2017-07-31,19.4,19.75,19.3,19.65,12631,0
2017-08-01,19.65,19.6656,19.5,19.6,9068,0
2017-08-02,19.6,19.6,19.25,19.25,4933,0
2017-08-03,19.25,19.35,19.05,19.05,18636,0
2017-08-04,19.081,19.1,18.95,18.95,3284,0
2017-08-07,18.85,18.9,18.65,18.7,16366,0
2017-08-08,18.5,18.7,18.4,18.7,6190,0
2017-08-09,18.65,18.65,18.398,18.6,10238,0
2017-08-10,18.5,18.5,16.75,17.2,39864,0
2017-08-11,17.3,17.625,17,17.05,13773,0
2017-08-14,17.1,17.3,16.7,16.85,42741,0
2017-08-15,18.5,18.5,17.15,17.25,81468,0
2017-08-16,17.2615,17.4,17.2,17.25,71415,0
2017-08-17,17.15,17.7,17.15,17.4,59610,0
2017-08-18,17.55,18.5,17.5,18.05,53934,0
2017-08-21,18.7,19.775,18.45,19.45,73764,0
2017-08-22,19.4,19.5,19.2,19.35,31625,0
2017-08-23,19.35,19.4,19.25,19.35,20185,0
2017-08-24,19.5,19.5,19.3,19.45,14803,0
2017-08-25,19.45,19.5,18.9991,19.5,39695,0
2017-08-28,19.45,19.5,18.2,19.45,21673,0
2017-08-29,19.4,19.65,19.4,19.45,26326,0
2017-08-30,19.35,19.65,19.35,19.6,71058,0
2017-08-31,19.6,19.75,19.5,19.75,46411,0
2017-09-01,19.7,19.8,19.6,19.8,43272,0
2017-09-05,19.8,19.95,19.6,19.75,49260,0
2017-09-06,19.75,19.95,19.7,19.75,22337,0
2017-09-07,19.75,19.85,19.65,19.65,3553,0
2017-09-08,19.7,19.825,19.575,19.6,23455,0
2017-09-11,19.738,19.95,19.738,19.8,63158,0
2017-09-12,19.8,20,19.8,20,26721,0
2017-09-13,19.95,20.25,19.9,20.15,35587,0
2017-09-14,20.2,20.45,20.2,20.2,24439,0
2017-09-15,20.25,20.45,19.905,20.4,82708,0
2017-09-18,20.4,21,20.4,20.6,38452,0
2017-09-19,20.5,21.15,20.5,21,19626,0
2017-09-20,21.1,21.2,21.1,21.1,28954,0
2017-09-21,21.15,21.25,21.05,21.25,16226,0
2017-09-22,21.25,21.4,21.1,21.4,31028,0
2017-09-25,21.45,21.45,21.2,21.2,11467,0
2017-09-26,21.35,21.45,20.95,21.15,31573,0
2017-09-27,21.1,21.5,21,21.3,44091,0
2017-09-28,21.3,21.3,20.7,20.75,66201,0
2017-09-29,20.7,21.25,20.7,20.9,21615,0
2017-10-02,21,21.1,20.9,21.05,28779,0
2017-10-03,21.1,21.1,20.95,20.95,24555,0
2017-10-04,20.9,21.1,20.85,21,19681,0
2017-10-05,21.05,21.05,20.75,20.9,15272,0
2017-10-06,20.905,21.1,20.85,21.1,15722,0
2017-10-09,21.05,21.2,20.9969,21.2,19873,0
2017-10-10,21.15,21.55,21.15,21.55,10148,0
2017-10-11,21.6,22,21.6,21.9,27643,0
2017-10-12,21.95,22.1,21.85,21.95,10442,0
2017-10-13,21.95,21.95,21.5,21.7,7581,0
2017-10-16,21.75,22.1,21.25,22.1,6467,0
2017-10-17,22.3,22.3,21.65,21.75,6059,0
2017-10-18,22,22,20.6,21.9,8450,0
2017-10-19,21.5,21.95,21.05,21.7,7347,0
2017-10-20,21.4,21.55,20.5,21.5,59186,0
2017-10-23,21.35,21.35,21,21.15,37675,0
2017-10-24,21.3,21.45,21.15,21.35,15081,0
2017-10-25,21.25,21.5,21.075,21.4,14715,0
2017-10-26,21.5,21.6,21.05,21.45,23436,0
2017-10-27,21.3,21.3,19.5,20.5,68643,0
2017-10-30,20.55,20.55,19.95,20.1,20676,0
2017-10-31,20.2,21.2,20.1,20.9,32489,0
2017-11-01,21,21.2,20.6,20.65,14395,0
2017-11-02,20.7,21.15,20.55,21.05,17783,0
2017-11-03,21.2,21.35,20.9,21.15,27799,0
2017-11-06,21.25,21.35,21,21.2,13059,0
2017-11-07,21.3,21.3,20.35,20.45,13971,0
2017-11-08,20.3,20.3,19.6,19.65,11810,0
2017-11-09,19.65,19.65,18.7,19.05,18127,0
2017-11-10,19.2,19.25,18.7,19,9802,0
