Date,Open,High,Low,Close,Volume,OpenInt
2012-11-06,21.103,21.103,20.975,20.975,4702,0
2012-11-07,21.06,21.198,21.017,21.017,2728,0
2012-11-08,21.06,21.147,21.06,21.103,5055,0
2012-11-09,21.23,21.273,21.06,21.273,4394,0
2012-11-12,21.273,21.273,21.273,21.273,470,0
2012-11-13,21.103,21.147,21.103,21.128,7005,0
2012-11-14,21.188,21.188,21.111,21.111,3913,0
2012-11-15,21.256,21.256,21.147,21.147,2957,0
2012-11-16,21.103,21.103,21.017,21.103,8814,0
2012-11-21,21.256,21.256,21.256,21.256,586,0
2012-11-23,21.273,21.273,21.273,21.273,613,0
2012-11-26,21.273,21.273,21.273,21.273,234,0
2012-11-27,21.273,21.273,21.273,21.273,265,0
2012-11-29,21.273,21.273,21.273,21.273,2469,0
2012-12-03,21.273,21.273,21.273,21.273,1835,0
2012-12-06,21.485,21.485,21.147,21.147,586,0
2012-12-07,21.23,21.23,21.23,21.23,1645,0
2012-12-10,21.23,21.23,21.23,21.23,1058,0
2012-12-11,21.23,21.23,21.23,21.23,117,0
2012-12-18,21.444,27.442,21.444,22.124,1058,0
2012-12-20,21.971,21.971,18.678,18.678,586,0
2012-12-21,21.485,21.485,21.273,21.402,970,0
2012-12-27,21.702,21.702,21.702,21.702,232,0
2012-12-31,21.505,22.209,21.505,22.209,1512,0
2013-01-02,22.278,22.278,22.02,22.02,611,0
2013-01-04,21.505,21.505,21.168,21.168,2086,0
2013-01-09,21.727,22.562,21.727,21.848,932,0
2013-01-11,21.727,21.727,21.168,21.727,1512,0
2013-01-14,21.177,21.262,21.073,21.262,1163,0
2013-01-16,21.805,22.322,21.805,22.322,932,0
2013-01-17,21.417,21.417,21.417,21.417,697,0
2013-01-18,21.247,21.375,21.083,21.375,1163,0
2013-01-23,21.745,22.14,21.745,21.754,581,0
2013-02-01,21.505,21.59,21.505,21.59,77212,0
2013-02-06,21.341,21.357,21.341,21.341,373,0
2013-02-11,21.933,21.933,21.933,21.933,291,0
2013-02-12,22.037,22.037,21.762,21.762,1680,0
2013-02-13,21.332,21.332,21.332,21.332,348,0
2013-02-14,21.35,21.375,21.332,21.332,1744,0
2013-02-20,21.667,21.667,21.667,21.667,1639,0
2013-02-22,21.332,21.332,21.332,21.332,232,0
2013-03-06,21.719,21.891,21.719,21.891,1010,0
2013-03-08,21.762,21.762,21.762,21.762,1860,0
2013-03-14,21.719,21.719,21.719,21.719,581,0
2013-03-18,21.719,21.719,21.719,21.719,1047,0
2013-03-19,21.719,21.719,21.719,21.719,932,0
2013-03-21,21.882,21.891,21.882,21.891,1010,0
2013-03-22,22.14,22.149,22.14,22.149,697,0
2013-03-25,21.985,21.985,21.933,21.933,675,0
2013-03-26,22.312,22.312,22.312,22.312,581,0
2013-03-27,21.721,22.317,21.721,22.317,684,0
2013-04-03,21.677,21.853,21.466,21.853,2113,0
2013-04-04,21.844,21.923,21.844,21.923,5369,0
2013-04-05,21.923,21.923,21.923,21.923,1826,0
2013-04-08,22.01,22.01,22.01,22.01,114,0
2013-04-09,21.887,21.887,21.887,21.887,6054,0
2013-04-10,21.887,21.887,21.887,21.887,6054,0
2013-04-12,22.036,22.036,22.036,22.036,114,0
2013-04-16,21.897,21.93,21.887,21.887,4220,0
2013-04-17,21.87,21.87,21.87,21.87,223,0
2013-04-18,21.923,21.958,21.923,21.958,1314,0
2013-04-19,21.862,21.862,21.862,21.862,2434,0
2013-04-22,21.862,21.923,21.862,21.923,3541,0
2013-04-24,21.958,22.036,21.862,22.036,1541,0
2013-04-25,21.93,21.983,21.93,21.983,2514,0
2013-04-29,21.887,21.976,21.887,21.976,6397,0
2013-04-30,22.01,22.019,22.01,22.019,1143,0
2013-05-01,22.106,22.106,22.106,22.106,974,0
2013-05-02,22.106,22.106,22.019,22.106,7394,0
2013-05-03,22.106,22.106,22.063,22.063,1941,0
2013-05-06,22.106,22.106,22.106,22.106,1712,0
2013-05-08,22.413,22.667,22.413,22.667,570,0
2013-05-09,21.993,22.658,21.993,22.658,1303,0
2013-05-13,22.71,22.72,22.71,22.72,684,0
2013-05-14,22.745,22.745,22.457,22.457,1014,0
2013-05-17,22.116,22.116,22.116,22.116,228,0
2013-05-20,22.237,22.237,22.141,22.237,2132,0
2013-05-22,22.325,22.325,22.282,22.282,568,0
2013-05-23,22.282,22.282,22.282,22.282,342,0
2013-05-28,22.282,22.342,22.282,22.282,1143,0
2013-05-29,22.282,22.289,22.282,22.289,342,0
2013-05-30,22.282,22.282,22.282,22.282,114,0
2013-05-31,22.282,22.282,22.282,22.282,1603,0
2013-06-03,22.203,22.203,22.036,22.063,10571,0
2013-06-10,22.036,22.063,22.036,22.063,1447,0
2013-06-12,21.915,21.915,21.862,21.887,2934,0
2013-06-13,22.045,22.045,22.045,22.045,345,0
2013-06-24,21.887,21.887,21.887,21.887,1143,0
2013-06-26,22.106,22.439,22.106,22.439,1257,0
2013-07-08,21.988,22.96,21.988,22.283,1009,0
2013-07-09,22.283,22.283,22.283,22.283,112,0
2013-07-10,22.283,22.291,22.283,22.291,2245,0
2013-07-23,22.416,22.416,22.416,22.416,336,0
2013-07-24,22.426,22.426,22.426,22.426,4488,0
2013-07-25,22.426,22.426,22.426,22.426,280,0
2013-07-30,22.426,22.505,22.426,22.505,784,0
2013-08-01,22.532,22.532,22.532,22.532,224,0
2013-08-05,22.505,22.505,22.505,22.505,5691,0
2013-08-07,22.426,22.505,22.426,22.505,2156,0
2013-08-12,22.3,22.3,22.291,22.291,1684,0
2013-08-15,22.283,22.283,22.283,22.283,619,0
2013-08-16,22.283,22.327,22.283,22.327,3366,0
2013-08-19,22.336,22.336,22.283,22.283,3137,0
2013-08-20,22.193,22.283,22.193,22.283,4563,0
2013-08-21,22.193,22.193,21.998,22.016,1459,0
2013-08-22,22.016,22.283,22.016,22.283,3366,0
2013-08-23,22.283,22.319,22.283,22.319,3333,0
2013-08-26,22.327,22.327,22.327,22.327,336,0
2013-08-27,22.283,22.283,22.274,22.274,5785,0
2013-08-29,21.845,21.845,21.73,21.783,448,0
2013-09-05,21.837,21.837,21.73,21.73,2356,0
2013-09-06,22.237,22.237,21.837,21.837,4600,0
2013-09-09,21.881,21.881,21.837,21.837,2633,0
2013-09-10,21.837,21.837,21.793,21.793,5894,0
2013-09-11,21.392,21.392,21.392,21.392,1121,0
2013-09-13,22.184,22.184,21.401,21.516,5089,0
2013-09-17,21.471,21.471,21.471,21.471,112,0
2013-09-18,21.615,21.615,21.615,21.615,1121,0
2013-09-19,21.615,21.615,21.615,21.615,112,0
2013-09-23,21.177,21.177,20.767,20.767,1009,0
2013-09-24,20.865,20.865,20.758,20.767,3926,0
2013-09-25,20.75,20.767,20.499,20.499,1121,0
2013-09-26,20.553,20.723,20.499,20.723,2544,0
2013-09-27,19.881,20.409,19.282,20.364,3411,0
2013-09-30,20.254,20.381,20.2,20.2,2750,0
2013-10-02,20.454,20.463,20.189,20.29,3721,0
2013-10-03,20.891,20.891,20.891,20.891,1074,0
2013-10-09,20.199,20.336,20,20,8248,0
2013-10-10,20,20,20,20,2488,0
2013-10-15,20.09,20.09,20,20,659,0
2013-10-23,19.545,19.781,19.545,19.545,17284,0
2013-10-28,19.555,19.563,19.208,19.208,2278,0
2013-11-04,19.727,19.727,19.727,19.727,352,0
2013-11-05,19.955,19.955,19.819,19.819,2090,0
2013-11-06,20,20,20,20,1759,0
2013-11-07,20.218,20.218,19.964,20,2145,0
2013-11-08,20.045,20.045,20.045,20.045,2200,0
2013-11-11,20.182,20.182,20.082,20.082,659,0
2013-11-12,20.09,20.09,20.09,20.09,2860,0
2013-11-13,20.09,20.09,20.09,20.09,1101,0
2013-11-14,20.209,20.209,20.209,20.209,620,0
2013-11-15,20.209,20.209,20.209,20.209,770,0
2013-11-19,20.209,20.218,20.209,20.218,800,0
2013-11-20,20.109,20.109,20.109,20.109,244,0
2013-12-05,20.862,20.9,20.862,20.9,549,0
2013-12-17,20.189,20.189,20.099,20.118,7059,0
2013-12-18,20.099,20.099,20,20.099,5170,0
2013-12-23,20.099,20.099,20.099,20.099,110,0
2013-12-24,20.099,20.099,20.099,20.099,1101,0
2013-12-26,20.099,20.109,20,20,2893,0
2013-12-31,20.311,20.311,20.311,20.311,539,0
2014-01-02,20.311,20.525,20.311,20.525,1078,0
2014-01-03,20.543,20.543,20.543,20.543,164,0
2014-01-07,19.633,20.589,19.633,20.589,1596,0
2014-01-08,20.589,20.589,20.589,20.589,216,0
2014-01-09,20.589,20.636,20.589,20.636,324,0
2014-01-14,20.228,20.321,20.228,20.321,862,0
2014-01-21,20.413,20.413,20.413,20.413,108,0
2014-01-22,20.413,20.413,20.413,20.413,1294,0
2014-01-23,20.245,20.255,20.245,20.255,2263,0
2014-01-27,19.504,19.531,19.485,19.485,647,0
2014-01-28,19.522,19.522,19.485,19.485,324,0
2014-01-29,19.485,19.577,19.067,19.067,13257,0
2014-01-30,19.504,19.504,19.504,19.504,108,0
2014-01-31,19.253,19.318,19.253,19.318,1078,0
2014-02-07,19.679,19.679,19.679,19.679,108,0
2014-02-10,19.689,19.689,19.689,19.689,950,0
2014-02-12,19.699,19.708,19.699,19.708,1617,0
2014-02-13,19.606,19.606,19.606,19.606,593,0
2014-02-14,19.708,19.708,19.606,19.699,1051,0
2014-02-19,19.708,20.209,19.606,20.116,4575,0
2014-02-20,20.107,21.684,20.061,21.684,6271,0
2014-02-24,21.249,21.249,21.249,21.249,700,0
2014-02-25,21.341,21.341,21.341,21.341,754,0
2014-02-26,21.341,21.341,21.341,21.341,2325,0
2014-02-27,21.331,21.712,20.729,21.331,1617,0
2014-02-28,21.776,21.805,21.776,21.805,700,0
2014-03-03,21.47,21.674,21.322,21.674,754,0
2014-03-04,21.805,21.805,21.712,21.759,1886,0
2014-03-05,21.712,21.712,21.712,21.712,3394,0
2014-03-06,21.712,21.712,21.025,21.674,2506,0
2014-03-07,21.703,21.712,21.703,21.712,4623,0
2014-03-10,21.703,21.703,21.703,21.703,1320,0
2014-03-11,21.666,21.666,21.666,21.666,706,0
2014-03-12,21.712,21.712,21.703,21.703,1385,0
2014-03-13,21.712,22.547,21.703,22.547,2925,0
2014-03-14,22.556,22.556,22.51,22.51,970,0
2014-03-17,22.269,22.899,22.259,22.881,2748,0
2014-03-18,22.714,22.714,22.714,22.714,377,0
2014-03-20,22.724,22.724,22.724,22.724,539,0
2014-03-21,22.593,22.724,22.593,22.724,12666,0
2014-03-24,22.695,22.733,22.695,22.733,1832,0
2014-03-27,22.733,22.733,22.733,22.733,409,0
2014-03-28,23.153,23.153,23.153,23.153,1375,0
2014-03-31,23.153,23.153,23.153,23.153,4043,0
2014-04-01,23.106,23.153,23.106,23.153,624,0
2014-04-02,22.236,23.153,22.236,23.153,952,0
2014-04-03,23.153,23.153,23.153,23.153,529,0
2014-04-07,22.265,23.239,22.265,23.239,3824,0
2014-04-08,23.247,23.247,23.2,23.2,2117,0
2014-04-09,22.35,22.35,22.35,22.35,424,0
2014-04-10,23.153,23.153,22.681,22.681,424,0
2014-04-15,23.153,23.267,23.153,23.267,1428,0
2014-04-17,23.153,23.153,22.416,22.416,1058,0
2014-04-21,23.059,23.059,23.059,23.059,106,0
2014-04-24,23.059,23.153,23.059,23.153,1799,0
2014-04-29,23.059,23.059,23.059,23.059,2011,0
2014-05-01,23.059,23.616,23.059,23.616,1389,0
2014-05-02,23.607,23.814,23.607,23.814,945,0
2014-05-08,23.153,23.153,23.002,23.002,17090,0
2014-05-12,22.917,23.135,22.917,23.135,1057,0
2014-05-13,23.059,23.116,23.059,23.059,4867,0
2014-05-14,22.747,23.106,22.747,23.106,296,0
2014-05-15,23.153,23.153,23.153,23.153,835,0
2014-05-19,23.239,23.239,23.239,23.239,899,0
2014-05-21,23.22,23.22,23.22,23.22,529,0
2014-05-22,22.832,22.832,22.709,22.709,9358,0
2014-05-23,22.662,22.681,22.662,22.681,4497,0
2014-05-27,22.766,22.766,22.681,22.681,1270,0
2014-05-28,22.529,22.681,22.529,22.681,529,0
2014-05-29,22.681,22.681,22.681,22.681,318,0
2014-05-30,22.681,22.681,22.529,22.681,695,0
2014-06-02,22.737,22.747,22.681,22.719,2752,0
2014-06-03,22.728,22.728,22.681,22.681,1820,0
2014-06-04,22.681,22.681,22.672,22.672,1375,0
2014-06-05,22.681,22.681,22.662,22.662,635,0
2014-06-06,22.633,22.643,22.633,22.643,1704,0
2014-06-09,22.681,22.719,22.662,22.662,16094,0
2014-06-10,22.662,22.681,22.633,22.681,5608,0
2014-06-11,22.908,22.908,22.908,22.908,1249,0
2014-06-12,22.88,23.588,22.832,22.832,4021,0
2014-06-13,22.888,22.888,22.888,22.888,424,0
2014-06-16,22.86,22.86,22.86,22.86,1000,0
2014-06-17,22.88,22.88,22.823,22.823,2223,0
2014-06-18,22.832,23.002,22.832,22.832,2562,0
2014-06-20,22.643,22.823,22.643,22.681,2218,0
2014-06-23,22.917,22.917,22.776,22.776,4973,0
2014-06-24,23.143,23.153,22.776,22.776,2011,0
2014-06-25,22.785,22.785,22.776,22.776,5512,0
2014-06-26,22.813,22.813,22.776,22.776,3492,0
2014-06-27,22.819,22.819,22.8,22.819,2871,0
2014-06-30,22.809,22.896,22.809,22.896,2856,0
2014-07-01,22.848,22.954,22.848,22.954,7063,0
2014-07-02,22.954,22.954,22.954,22.954,3843,0
2014-07-03,22.954,22.954,22.886,22.886,3220,0
2014-07-07,22.973,22.973,22.934,22.934,2492,0
2014-07-08,22.973,22.973,22.954,22.954,920,0
2014-07-09,22.934,22.934,22.934,22.934,1132,0
2014-07-10,22.973,22.973,22.973,22.973,2492,0
2014-07-11,22.944,22.973,22.915,22.944,1661,0
2014-07-14,22.915,22.973,22.915,22.944,1973,0
2014-07-16,22.983,23.002,22.838,22.915,12674,0
2014-07-17,23.012,23.012,23.012,23.012,104,0
2014-07-18,22.992,23.012,22.867,22.954,4674,0
2014-07-22,22.934,22.934,22.8,22.8,2508,0
2014-07-23,22.723,22.723,22.723,22.723,736,0
2014-07-24,22.636,22.896,22.636,22.896,1220,0
2014-07-25,22.684,22.684,22.684,22.684,208,0
2014-07-28,22.694,22.906,22.694,22.896,1143,0
2014-07-31,22.867,22.867,22.867,22.867,436,0
2014-08-01,22.867,22.867,22.27,22.472,2077,0
2014-08-04,22.405,22.405,22.366,22.376,9744,0
2014-08-06,22.829,22.829,22.376,22.376,727,0
2014-08-07,22.482,22.482,22.482,22.482,208,0
2014-08-08,22.463,22.482,22.463,22.482,483,0
2014-08-11,22.674,22.674,22.251,22.338,1963,0
2014-08-12,22.829,22.896,22.819,22.877,5297,0
2014-08-13,22.309,22.886,22.309,22.886,360,0
2014-08-14,22.665,22.771,22.626,22.761,5951,0
2014-08-15,22.992,23.002,22.761,22.925,17033,0
2014-08-18,22.877,22.906,22.79,22.906,2670,0
2014-08-19,22.963,23.06,22.646,23.002,10968,0
2014-08-21,22.819,22.819,22.713,22.723,4562,0
2014-08-22,22.78,22.78,22.347,22.723,4058,0
2014-08-26,22.857,22.857,22.723,22.761,4755,0
2014-08-27,22.819,22.906,22.8,22.906,2181,0
2014-08-28,22.963,22.963,22.906,22.906,2492,0
2014-08-29,22.915,22.925,22.906,22.906,7488,0
2014-09-02,22.992,23.021,22.838,23.012,8102,0
2014-09-03,23.012,23.012,23.012,23.012,1039,0
2014-09-04,22.963,23.069,22.963,23.031,7582,0
2014-09-05,22.694,22.963,22.694,22.963,4778,0
2014-09-10,23.079,23.079,23.079,23.079,312,0
2014-09-11,22.915,22.915,22.906,22.915,727,0
2014-09-12,23.069,23.069,22.915,23.06,2908,0
2014-09-15,22.983,22.983,22.944,22.963,831,0
2014-09-16,22.963,22.963,22.963,22.963,416,0
2014-09-17,22.934,22.954,22.934,22.954,649,0
2014-09-18,23.012,23.069,22.867,22.867,1599,0
2014-09-19,22.954,23.05,22.867,22.867,1396,0
2014-09-22,22.963,22.963,22.925,22.925,2285,0
2014-09-23,22.944,23.012,22.925,23.012,1973,0
2014-09-24,22.983,23.012,22.963,23.002,5608,0
2014-09-25,22.983,22.983,22.983,22.983,3116,0
2014-09-26,23.05,23.098,23.05,23.079,20853,0
2014-09-29,23.123,23.231,23.123,23.192,2039,0
2014-09-30,23.192,23.192,23.133,23.153,4791,0
2014-10-02,23.192,23.231,23.163,23.163,780,0
2014-10-03,23.221,23.261,23.163,23.241,1820,0
2014-10-06,23.251,23.261,23.241,23.261,2126,0
2014-10-07,23.104,23.192,23.104,23.192,744,0
2014-10-09,23.163,23.172,23.153,23.172,4087,0
2014-10-10,22.878,23.153,22.878,23.153,479,0
2014-10-13,23.202,23.202,23.153,23.153,10091,0
2014-10-15,22.682,22.878,22.682,22.878,3262,0
2014-10-17,22.858,23.055,22.858,23.055,815,0
2014-10-20,23.153,23.153,23.153,23.153,1060,0
2014-10-21,22.957,23.172,22.957,22.957,3101,0
2014-10-24,23.055,23.104,23.055,23.055,3032,0
2014-10-27,23.3,23.3,23.153,23.153,8491,0
2014-10-28,23.28,23.28,22.957,23.221,8687,0
2014-10-29,23.153,23.153,23.094,23.094,1019,0
2014-10-30,23.153,23.153,23.153,23.153,130,0
2014-10-31,23.163,23.163,23.123,23.123,8055,0
2014-11-03,23.094,23.271,22.986,23.104,7655,0
2014-11-04,23.153,23.153,23.055,23.055,3578,0
2014-11-05,23.153,23.153,23.153,23.153,204,0
2014-11-06,23.123,23.123,23.055,23.055,6014,0
2014-11-07,23.114,23.212,23.055,23.153,9694,0
2014-11-10,23.055,23.065,23.055,23.055,1835,0
2014-11-11,23.055,23.055,23.035,23.035,5249,0
2014-11-13,23.055,23.055,23.055,23.055,612,0
2014-11-14,23.055,23.065,23.055,23.055,1325,0
2014-11-17,23.055,23.055,23.055,23.055,306,0
2014-11-18,23.065,23.065,23.055,23.065,1070,0
2014-11-19,23.055,23.055,23.055,23.055,408,0
2014-11-20,23.015,23.212,23.015,23.212,3262,0
2014-11-25,23.006,23.006,23.006,23.006,510,0
2014-11-26,23.055,23.055,23.055,23.055,1427,0
2014-12-01,23.153,23.221,23.143,23.212,2090,0
2014-12-02,23.153,23.153,23.153,23.153,204,0
2014-12-03,23.153,23.153,23.104,23.104,2548,0
2014-12-10,23.055,23.055,23.055,23.055,742,0
2014-12-11,23.025,23.074,23.025,23.025,714,0
2014-12-12,23.055,23.055,23.055,23.055,430,0
2014-12-16,23.006,23.104,22.957,23.006,4044,0
2014-12-18,23.055,23.055,22.809,22.878,5494,0
2014-12-23,23.006,23.006,23.006,23.006,612,0
2014-12-26,23.055,23.055,23.055,23.055,3262,0
2014-12-29,22.9,23.15,22.85,23.15,2600,0
2014-12-30,23.14,23.14,23.14,23.14,515,0
2014-12-31,23.1,23.1,23.1,23.1,100,0
2015-01-02,23.15,23.15,23.15,23.15,500,0
2015-01-05,23.15,23.15,23.11,23.15,1850,0
2015-01-06,23.13,23.13,23.13,23.13,100,0
2015-01-07,23.09,23.1,23.06,23.08,2400,0
2015-01-08,23.1,23.1,23.1,23.1,100,0
2015-01-12,23.14,23.14,23.14,23.14,1178,0
2015-01-13,23.13,23.13,23.1,23.1,1908,0
2015-01-15,23.15,23.2,23.15,23.15,8472,0
2015-01-16,23.18,23.19,23.11,23.11,1760,0
2015-01-20,23.17,23.17,23.17,23.17,6461,0
2015-01-21,23.17,23.17,23.15,23.17,13970,0
2015-01-22,23.21,23.21,23.21,23.21,2700,0
2015-01-23,23.2,23.2,23.2,23.2,550,0
2015-01-26,23.21,23.25,23.2,23.25,6209,0
2015-01-27,23.25,23.28,23.2,23.27,21760,0
2015-01-29,23.3,23.3,23.29,23.3,2830,0
2015-01-30,23.32,23.32,23.32,23.32,4515,0
2015-02-02,23.36,23.37,23.33,23.36,23235,0
2015-02-03,23.4,23.4,23.38,23.4,9730,0
2015-02-04,23.38,23.4,23.38,23.4,13920,0
2015-02-05,23.4,23.4,23.4,23.4,5880,0
2015-02-06,23.44,23.45,23.44,23.45,3618,0
2015-02-09,23.45,23.45,23.44,23.44,6700,0
2015-02-10,23.58,23.58,23.58,23.58,100,0
2015-02-11,23.68,23.68,23.66,23.66,261,0
2015-02-12,23.77,23.77,23.76,23.76,200,0
2015-02-13,23.73,23.73,23.7,23.7,1800,0
2015-02-17,23.78,23.8,23.78,23.8,2024,0
2015-02-18,23.87,23.87,23.87,23.87,367,0
2015-02-19,23.87,23.87,23.87,23.87,360,0
2015-02-20,23.87,23.89,23.84,23.89,2600,0
2015-02-23,23.89,23.89,23.89,23.89,350,0
2015-02-24,23.84,23.89,23.84,23.89,2456,0
2015-02-25,23.98,23.98,23.96,23.98,2506,0
2015-02-26,23.96,24.02,23.95,24.02,1300,0
2015-02-27,24.12,24.15,24.12,24.15,690,0
2015-03-02,24.05,24.05,24.01,24.05,3799,0
2015-03-03,24.05,24.05,24.01,24.05,2000,0
2015-03-04,24.02,24.05,23.99,24.05,3880,0
2015-03-05,24.05,24.28,24.05,24.16,6300,0
2015-03-06,24.15,24.15,24.14,24.14,600,0
2015-03-09,24.01,24.01,23.99,23.99,5600,0
2015-03-10,23.99,23.99,23.95,23.99,3300,0
2015-03-11,24,24.1,23.98,24.043,4390,0
2015-03-12,24.13,24.15,23.95,24.15,9497,0
2015-03-16,24,24.051,23.89,24.05,1725,0
2015-03-17,24.05,24.05,23.95,23.95,4100,0
2015-03-18,23.95,23.95,23.88,23.95,1510,0
2015-03-20,23.85,24,23.85,24,850,0
2015-03-23,24.05,24.05,23.98,24,1183,0
2015-03-24,23.85,23.85,23.8,23.8,1450,0
2015-03-25,23.8,24,23.8,24,2137,0
2015-03-27,24,24,23.9,23.9,2345,0
2015-03-30,23.45,23.62,23.4,23.62,690,0
2015-03-31,23.45,23.57,23.25,23.57,1700,0
2015-04-01,23.59,23.59,23.59,23.59,182,0
2015-04-02,23.54,23.54,23.5,23.5,2200,0
2015-04-06,23.391,23.391,23.391,23.391,140,0
2015-04-07,23.45,23.59,23.42,23.59,1900,0
2015-04-08,23.59,23.59,23.54,23.54,890,0
2015-04-09,23.41,23.59,23.3,23.45,5109,0
2015-04-10,23.45,23.45,23.45,23.45,1270,0
2015-04-13,23.58,23.58,23.58,23.58,213,0
2015-04-14,23.59,23.59,23.59,23.59,117,0
2015-04-16,23.39,23.456,23.39,23.456,500,0
2015-04-17,23.45,23.45,23.269,23.45,600,0
2015-04-20,23.4,23.4,23.27,23.27,1500,0
2015-04-21,23.35,23.35,23.27,23.27,547,0
2015-04-22,23.45,23.45,23.23,23.23,657,0
2015-04-23,23.4,23.4,23.4,23.4,800,0
2015-04-24,23.25,23.25,23.25,23.25,500,0
2015-04-27,23.27,23.27,23.27,23.27,1250,0
2015-04-28,23.25,23.25,23.24,23.24,600,0
2015-04-29,23.29,23.29,23.29,23.29,150,0
2015-04-30,23.3,23.3,23.3,23.3,200,0
2015-05-04,23.11,23.15,23.1,23.15,690,0
2015-05-05,23,23,22.97,22.984,1800,0
2015-05-06,22.99,22.99,22.99,22.99,500,0
2015-05-07,23.15,23.15,23.15,23.15,655,0
2015-05-08,23.15,23.5,23.055,23.4,6225,0
2015-05-11,23.06,23.22,22.87,22.87,1800,0
2015-05-12,22.87,22.87,22.87,22.87,500,0
2015-05-13,22.47,22.47,22.45,22.45,2060,0
2015-05-14,22.6,22.99,22.45,22.45,16923,0
2015-05-15,22.47,22.79,21.77,22.45,15276,0
2015-05-18,22.01,22.335,21.97,22.27,1391,0
2015-05-19,22.28,22.76,22.28,22.69,3550,0
2015-05-20,22.614,22.614,22.4,22.4,1804,0
2015-05-21,22.41,22.41,22.31,22.31,2933,0
2015-05-22,22.38,22.58,22.38,22.51,2299,0
2015-05-26,22.38,22.38,22.292,22.292,600,0
2015-05-27,22.26,22.26,22.26,22.26,100,0
2015-05-28,22.3,22.399,22.3,22.399,800,0
2015-05-29,22.43,22.43,22.42,22.42,400,0
2015-06-01,22.4,22.4,22.372,22.372,331,0
2015-06-02,22.401,22.401,22.401,22.401,350,0
2015-06-08,22.41,22.41,22.41,22.41,220,0
2015-06-10,22.33,22.33,22.33,22.33,291,0
2015-06-12,22.45,22.45,22.05,22.05,3531,0
2015-06-17,22.35,22.36,22.35,22.36,700,0
2015-06-19,22.38,22.38,22.363,22.363,1000,0
2015-06-23,22.35,22.35,22.1,22.29,2161,0
2015-06-29,21.75,21.76,19.85,20.258,8148,0
2015-06-30,20.38,20.4,17.97,18,23449,0
2015-07-01,18,18.29,17.63,18.25,22125,0
2015-07-02,18.25,18.78,17.85,18.01,17160,0
2015-07-06,18.43,18.87,18.43,18.58,11200,0
2015-07-07,18.354,18.354,17.8,18.08,16702,0
2015-07-08,18.15,18.29,17.85,18.29,3900,0
2015-07-09,18.3,18.49,18.29,18.39,5100,0
2015-07-10,18.47,18.727,18.47,18.5,2457,0
2015-07-13,18.2,18.72,18.15,18.72,1900,0
2015-07-14,18.39,18.72,18.39,18.6,2800,0
2015-07-15,18.6,18.79,18.53,18.79,1123,0
2015-07-16,18.32,18.77,18.32,18.62,2200,0
2015-07-17,18.43,18.638,18.37,18.616,1450,0
2015-07-20,18.2,18.454,17.7,17.88,10380,0
2015-07-21,18,18,17.62,17.62,2609,0
2015-07-22,17.5,17.57,17.12,17.27,5900,0
2015-07-23,17.608,17.693,17.24,17.693,1464,0
2015-07-24,17.16,17.16,15.63,16.1,17741,0
2015-07-27,16.4,16.75,16.26,16.26,3700,0
2015-07-28,16.21,16.91,16.21,16.91,2250,0
2015-07-29,16.78,17.3,16.78,17.3,1581,0
2015-07-30,17.02,17.56,17.02,17.55,6301,0
2015-07-31,17.82,17.82,17.82,17.82,500,0
2015-08-03,17.82,17.82,17.35,17.35,1950,0
2015-08-05,18.1,18.59,18.1,18.57,1500,0
2015-08-06,17.67,18.32,17.67,18.32,2000,0
2015-08-07,18.36,18.39,18.355,18.39,505,0
2015-08-10,19.3,19.3,19.06,19.06,570,0
2015-08-11,18.95,18.95,18.8,18.8,350,0
2015-08-12,18.98,19.038,18.92,18.92,570,0
2015-08-14,19.427,19.427,19.427,19.427,370,0
2015-08-17,19.41,19.75,19.4,19.75,325,0
2015-08-18,19.59,19.59,19.59,19.59,100,0
2015-08-19,19.45,19.45,19.45,19.45,500,0
2015-08-20,19,19.45,18.95,19.22,985,0
2015-08-21,19.43,19.43,19.43,19.43,100,0
2015-08-26,18.75,18.75,18.47,18.47,1000,0
2015-08-27,18.5,18.99,18.5,18.99,200,0
2015-08-28,18.3,19.02,18.3,19.02,400,0
2015-08-31,18.482,19.02,18.25,19.02,17500,0
2015-09-01,18.99,18.99,18.99,18.99,100,0
2015-09-02,19.13,19.548,18.8,19.25,2350,0
2015-09-03,19.2,19.45,19,19.2,1800,0
2015-09-04,19.64,19.64,18.958,19.43,2039,0
2015-09-08,19.4,19.4,19.01,19.25,2930,0
2015-09-10,19.25,19.59,19,19.59,5130,0
2015-09-11,19.69,19.69,19.67,19.67,2700,0
2015-09-14,19.5,19.74,19.18,19.74,3924,0
2015-09-15,19.74,20.49,19.74,20.44,700,0
2015-09-16,20.3,20.55,20.3,20.51,1700,0
2015-09-17,19.8,20.79,19.8,20.79,200,0
2015-09-18,20.69,20.69,20.69,20.69,350,0
2015-09-22,20.53,20.53,20.53,20.53,100,0
2015-09-25,20.46,20.5,20.45,20.495,3300,0
2015-09-29,20,20,19.55,20,3100,0
2015-09-30,19.06,19.71,19.06,19.71,430,0
2015-10-02,19.968,20,19.968,20,1300,0
2015-10-05,19.79,19.79,19.78,19.79,440,0
2015-10-07,20,20,20,20,100,0
2015-10-12,19.65,20.13,19.65,20.13,1050,0
2015-10-13,19.99,19.99,19.51,19.51,1100,0
2015-10-14,19.55,19.55,19.29,19.29,700,0
2015-10-15,19.87,19.87,19.87,19.87,100,0
2015-10-16,19.217,19.87,19.217,19.87,600,0
2015-10-19,19.45,19.45,19.351,19.45,1900,0
2015-10-21,19.78,19.78,19.78,19.78,250,0
2015-10-22,19.5,19.5,19.5,19.5,100,0
2015-10-23,20.09,20.09,20.09,20.09,100,0
2015-10-26,19.825,19.85,19.825,19.85,700,0
2015-10-28,19.99,19.99,19.94,19.94,251,0
2015-10-29,19.6,19.6,19.6,19.6,650,0
2015-10-30,19.99,19.99,19.99,19.99,100,0
2015-11-03,19.579,19.93,19.579,19.93,249,0
2015-11-04,19.6,19.61,19.6,19.61,600,0
2015-11-05,19.6,19.93,19.4,19.93,2250,0
2015-11-06,19.93,19.93,19.93,19.93,100,0
2015-11-09,19.31,19.93,19.31,19.915,1200,0
2015-11-10,19.36,19.5,19.25,19.25,2556,0
2015-11-11,19.2,19.634,19,19.051,3121,0
2015-11-12,19,19,19,19,700,0
2015-11-13,19.004,19.384,19.004,19.384,1000,0
2015-11-17,19,19.63,19,19.63,500,0
2015-11-18,19.05,19.3,19,19.3,600,0
2015-11-20,19.201,19.35,19,19.35,2800,0
2015-11-25,19.535,19.535,19.5,19.5,200,0
2015-11-27,19.57,19.57,19.57,19.57,100,0
2015-11-30,19.5,19.5,19.41,19.41,1200,0
2015-12-01,19.41,19.41,19.41,19.41,400,0
2015-12-02,19.3,19.3,18.76,19,1300,0
2015-12-03,18.89,18.97,18.43,18.97,2200,0
2015-12-04,18.401,18.82,18.26,18.82,6080,0
2015-12-07,18.645,18.645,16.602,17.65,5871,0
2015-12-08,16.631,17.5,16.631,17,3450,0
2015-12-09,16.7,17.011,16.3,16.8,2170,0
2015-12-10,16.75,16.75,16.66,16.74,4400,0
2015-12-11,16.756,16.756,16.756,16.756,160,0
2015-12-14,16.8,16.85,16.478,16.85,1000,0
2015-12-16,17.146,17.146,16.59,16.61,7760,0
2015-12-17,16.61,16.61,16.61,16.61,100,0
2015-12-18,16.96,17,16.68,16.95,1455,0
2015-12-21,16.75,16.99,16.5,16.99,1893,0
2015-12-22,16.881,16.97,16.66,16.97,1489,0
2015-12-23,16.98,17.526,16.98,17.25,9148,0
2015-12-24,17.68,17.68,17.644,17.68,1865,0
2015-12-28,17.25,17.62,17.15,17.55,2887,0
2015-12-29,16.8,17.07,16.79,17.07,1500,0
2015-12-30,17.25,17.25,17.25,17.25,100,0
2015-12-31,17.3,17.59,16.8888,17.59,7499,0
2016-01-04,17.32,17.35,16.82,17.34,1805,0
2016-01-05,16.9252,17.32,16.9252,17.32,434,0
2016-01-06,17.205,17.65,16.81,17.65,6718,0
2016-01-07,17.66,17.9,17.66,17.9,400,0
2016-01-08,17.89,17.89,17.89,17.89,200,0
2016-01-11,17.45,17.49,16.8,17.49,7453,0
2016-01-12,16.7001,16.75,15.03,16.75,7193,0
2016-01-13,17,17,16.4,16.72,1280,0
2016-01-14,16.465,16.75,16.4,16.75,2994,0
2016-01-15,16.75,16.75,16.45,16.74,1303,0
2016-01-19,15.5,15.5,15.5,15.5,0,0
2016-01-20,14.96,14.96,13.94,13.9899,11663,0
2016-01-21,14,14.81,13.97,14.81,2885,0
2016-01-22,14.343,15,14.343,14.9,1887,0
2016-01-25,15.325,15.4,15,15.4,308,0
2016-01-27,15.55,15.6,14.95,15.45,8504,0
2016-01-28,15.72,15.7245,15.4,15.65,627,0
2016-01-29,15.75,16.51,15.75,16.51,500,0
2016-02-01,16.271,16.37,15.76,16.13,6241,0
2016-02-03,16.35,16.75,16.35,16.7332,1077,0
2016-02-04,16.75,17.5,16.74,17.5,5608,0
2016-02-05,16.639,17.5,16.639,17.5,1174,0
2016-02-08,17.5,17.5,17.1038,17.2,654,0
2016-02-09,16.996,16.996,16.8,16.8,2101,0
2016-02-10,16.514,16.5149,16.514,16.5149,1000,0
2016-02-12,16.46,16.7,16.21,16.31,6100,0
2016-02-16,16.768,16.92,16.768,16.92,602,0
2016-02-17,17,17,16.78,17,714,0
2016-02-18,16.94,16.94,16.94,16.94,100,0
2016-02-19,16.95,17,16.92,16.99,500,0
2016-02-22,17,17.15,17,17.15,986,0
2016-02-23,17.24,17.24,17.24,17.24,300,0
2016-02-24,17.28,17.28,17.0201,17.28,889,0
2016-02-25,17.65,17.65,17.65,17.65,120,0
2016-02-26,17.8,17.96,17.8,17.9,580,0
2016-02-29,17.9,17.96,17.6,17.96,1377,0
2016-03-01,17.975,18.25,17.97,18.25,405,0
2016-03-02,18.2,18.296,18.2,18.2945,600,0
2016-03-03,18.066,18.39,18.065,18.39,1851,0
2016-03-04,18.19,18.4399,18.19,18.4399,500,0
2016-03-07,18.63,18.63,18.63,18.63,800,0
2016-03-08,18.33,18.42,18.32,18.42,2951,0
2016-03-09,18.25,18.25,17.75,18.24,2400,0
2016-03-11,18.2075,18.24,18,18,1029,0
2016-03-14,18.28,18.35,18.08,18.35,1945,0
2016-03-15,18.427,18.427,17.782,18.08,15563,0
2016-03-16,17.9,18.15,17,17.9,5300,0
2016-03-17,18.09,18.09,17.7,17.8344,1311,0
2016-03-18,18.1,18.1,17.8142,17.8142,8750,0
2016-03-21,18.005,18.081,18,18.081,639,0
2016-03-22,18.08,18.08,18.08,18.08,100,0
2016-03-23,18.004,18.084,18,18.05,1400,0
2016-03-24,18.29,18.29,17.98,18,1194,0
2016-03-28,18.28,18.28,18.28,18.28,100,0
2016-03-29,18.19,18.2,17.849,18.2,300,0
2016-03-30,17.9203,17.97,17.6,17.76,3300,0
2016-03-31,18.41,18.46,18.01,18.2,1706,0
2016-04-01,18.2499,18.3,18.2499,18.3,500,0
2016-04-04,18,18,17.79,17.79,790,0
2016-04-05,17.84,17.84,17.8,17.8,976,0
2016-04-06,17.8,17.8001,17.5,17.5,2480,0
2016-04-07,17.2701,17.9299,17.2701,17.54,700,0
2016-04-08,17.6281,17.6281,17.55,17.55,300,0
2016-04-11,17.55,17.55,17.5445,17.55,3000,0
2016-04-12,17.61,17.6315,17.6,17.6,1530,0
2016-04-13,17.8,18.11,17.8,18.11,300,0
2016-04-14,17.85,17.94,17.85,17.94,800,0
2016-04-15,17.886,17.886,17.886,17.886,427,0
2016-04-18,17.81,17.89,17.81,17.85,1198,0
2016-04-19,18,18,18,18,100,0
2016-04-20,18.12,18.13,18.0652,18.13,1650,0
2016-04-21,18.1575,18.3063,18.1575,18.3063,400,0
2016-04-22,18.4,18.9899,18.4,18.75,3441,0
2016-04-25,18.76,18.76,18.76,18.76,320,0
2016-04-26,19,19,19,19,160,0
2016-04-27,19.2,19.2,19.15,19.2,8200,0
2016-04-28,19.2,19.39,19.1001,19.23,6800,0
2016-04-29,19.2,19.201,19.045,19.05,3100,0
2016-05-02,19.095,19.095,18.9,19.03,2863,0
2016-05-03,18.72,18.85,18.51,18.62,3900,0
2016-05-04,18.5,18.8,18.5,18.7981,7615,0
2016-05-05,18.917,18.94,18.711,18.92,1300,0
2016-05-06,18.5215,18.8261,18.521,18.8032,3688,0
2016-05-09,18.7,18.7,18.6,18.6,700,0
2016-05-10,18.85,18.93,18.85,18.93,760,0
2016-05-11,18.905,18.905,18.896,18.896,500,0
2016-05-12,18.9444,18.9444,18.9444,18.9444,100,0
2016-05-16,18.96,18.99,18.96,18.99,700,0
2016-05-17,18.96,18.99,18.96,18.963,2100,0
2016-05-18,18.9837,19.0001,18.94,18.94,4899,0
2016-05-19,18.8101,18.8101,18.81,18.81,411,0
2016-05-20,18.7601,18.99,18.55,18.9009,3761,0
2016-05-23,18.9,18.9,18.9,18.9,100,0
2016-05-24,18.9899,18.9899,18.9,18.9899,2696,0
2016-05-25,18.99,19.24,18.98,19.1101,4700,0
2016-05-26,19,19.2001,19,19.2,2600,0
2016-05-27,19.1699,19.25,19.1699,19.23,1200,0
2016-05-31,19.3599,19.54,19.3019,19.49,7102,0
2016-06-01,19.26,19.519,19.2,19.48,1351,0
2016-06-03,19.01,19.36,19.0001,19.36,2207,0
2016-06-06,19.485,19.485,19.485,19.485,204,0
2016-06-07,19.49,19.49,19.49,19.49,100,0
2016-06-09,19.48,19.4899,19.1487,19.1501,2100,0
2016-06-10,19.4792,19.4792,19.4792,19.4792,500,0
2016-06-13,19.48,19.48,19.48,19.48,100,0
2016-06-14,19.5,19.5045,19.5,19.5,2004,0
2016-06-15,19.2,19.54,19.1999,19.53,3025,0
2016-06-16,19.46,19.46,19.46,19.46,148,0
2016-06-17,19.51,19.51,19.51,19.51,200,0
2016-06-20,19.58,19.58,19.55,19.55,500,0
2016-06-21,19.32,19.55,19.2499,19.55,5389,0
2016-06-22,19.4,19.4,19.12,19.33,4880,0
2016-06-23,19.59,19.59,19.59,19.59,130,0
2016-06-24,19.1,19.58,19.1,19.58,1500,0
2016-06-27,19.5501,19.73,19.5501,19.73,2068,0
2016-06-28,19.8348,19.84,19.76,19.76,1300,0
2016-06-29,19.45,19.45,19.02,19.44,3382,0
2016-06-30,19.44,19.44,19.44,19.44,100,0
2016-07-05,19.16,19.16,19.1448,19.1448,599,0
2016-07-07,19.1099,19.56,19,19.34,13701,0
2016-07-08,19.06,19.3,19.06,19.3,7100,0
2016-07-11,19.3,19.74,19.17,19.7042,11402,0
2016-07-12,19.6523,19.825,19.6523,19.825,1975,0
2016-07-13,20.25,21.0407,20.2,20.95,12108,0
2016-07-14,20.99,21.59,20.99,21.18,6100,0
2016-07-15,21.45,21.64,21.45,21.64,911,0
2016-07-18,21.74,22.012,21.65,22.0011,7797,0
2016-07-19,22,22.215,21.7001,21.92,4844,0
2016-07-20,22,22.24,21.7452,22.03,4623,0
2016-07-21,22,22.2299,21.83,22.1,5410,0
2016-07-22,22.21,22.49,22.01,22.4387,7613,0
2016-07-25,22.5,22.74,22.36,22.45,10721,0
2016-07-26,22.6201,22.99,22.6201,22.8503,2259,0
2016-07-27,22.9,23.24,22.9,23.24,1144,0
2016-07-28,23.11,23.29,22.97,23.0948,1000,0
2016-07-29,23.29,23.29,23.29,23.29,100,0
2016-08-01,23.21,23.2395,22.7928,22.9999,3532,0
2016-08-02,23.02,23.02,22.6,22.6,9300,0
2016-08-03,22.69,22.69,22.5425,22.5917,950,0
2016-08-04,22.7,22.7,22.5001,22.55,6900,0
2016-08-05,23.165,23.2,22.751,23.2,8437,0
2016-08-08,23.05,23.05,22.8101,22.92,4499,0
2016-08-09,23.0228,23.0228,22.7,22.78,3900,0
2016-08-10,23.03,23.03,22.71,22.71,3166,0
2016-08-11,22.74,22.9288,22.66,22.73,7959,0
2016-08-12,23.0241,23.0241,22.9414,22.9414,1523,0
2016-08-15,22.97,22.99,22.97,22.99,3538,0
2016-08-16,23.05,23.05,23.05,23.05,600,0
2016-08-17,23.05,23.377,23.0001,23.377,4972,0
2016-08-18,23.515,23.515,23.33,23.4,3225,0
2016-08-19,23.4014,23.48,23.39,23.39,1330,0
2016-08-22,23.55,23.55,23.43,23.48,2932,0
2016-08-23,23.55,23.71,23.43,23.47,6733,0
2016-08-24,23.48,23.48,23.48,23.48,804,0
2016-08-25,23.41,23.4101,23.41,23.4101,262,0
2016-08-26,23.42,23.52,22.988,23.38,2572,0
2016-08-29,23.45,23.6,23.31,23.44,6174,0
2016-08-30,23.7,23.7,23.49,23.7,7762,0
2016-08-31,23.62,23.63,23.4,23.63,11530,0
2016-09-01,23.77,23.77,23.4001,23.6259,2146,0
2016-09-02,23.733,23.733,23.64,23.69,2400,0
2016-09-06,23.6128,23.78,23.61,23.62,5220,0
2016-09-07,23.61,23.68,23.61,23.68,600,0
2016-09-08,23.77,23.7799,23.68,23.73,2412,0
2016-09-09,23.64,23.68,23.55,23.6094,2604,0
2016-09-12,23.55,23.76,23.55,23.76,200,0
2016-09-13,23.4251,23.4251,23.29,23.3,700,0
2016-09-14,23.621,23.699,23.621,23.699,1100,0
2016-09-15,23.45,23.59,23.4352,23.59,482,0
2016-09-16,23.45,23.57,23.42,23.5001,1357,0
2016-09-20,23.5,23.5,22.98,23.0299,4818,0
2016-09-21,23.2,23.55,22.8482,22.8482,653,0
2016-09-22,23.3188,23.3188,22.88,22.9,2161,0
2016-09-23,23.2905,23.37,22.53,22.53,4744,0
2016-09-27,23.04,23.04,22.9,22.93,629,0
2016-09-28,22.2895,23.51,22.2895,22.685,8832,0
2016-09-29,22.71,23.0955,22.49,22.49,4322,0
2016-09-30,22.4,22.7,22.365,22.429,2474,0
2016-10-03,22.4,22.5,22.0201,22.0201,2612,0
2016-10-04,22.19,22.39,22.19,22.39,263,0
2016-10-05,22.5,22.5,22.4782,22.4863,850,0
2016-10-06,22.49,22.49,22.2178,22.45,4139,0
2016-10-10,22.5,22.5,22.4,22.4,1025,0
2016-10-11,22.5,22.5,22.4,22.4,3908,0
2016-10-12,22.58,22.58,22.58,22.58,147,0
2016-10-13,22.585,22.59,22.585,22.59,1410,0
2016-10-14,22.6,22.6,22.6,22.6,315,0
2016-10-17,22.6,23.1798,22.528,23.1798,1530,0
2016-10-18,22.94,22.99,22.7129,22.9327,1500,0
2016-10-19,22.98,23.43,22.89,23.1821,4852,0
2016-10-20,23.39,23.39,23.39,23.39,400,0
2016-10-21,23.1554,23.465,23.1554,23.4177,2227,0
2016-10-24,23.54,23.88,23.5399,23.645,6954,0
2016-10-25,23.777,23.79,23.777,23.79,326,0
2016-10-26,23.8,23.82,23.8,23.805,2367,0
2016-10-27,23.84,23.84,23.52,23.835,1649,0
2016-10-28,23.68,23.8299,23.68,23.72,3200,0
2016-10-31,23.69,23.7616,23.68,23.73,2300,0
2016-11-01,23.65,23.84,23.65,23.84,962,0
2016-11-03,23.6747,23.6863,23.58,23.6194,1400,0
2016-11-04,23.7362,23.7555,23.6514,23.7192,725,0
2016-11-07,23.81,23.84,23.81,23.84,1140,0
2016-11-09,23.9199,23.9199,23.9199,23.9199,100,0
2016-11-10,23.6116,23.7,23.5242,23.6555,4600,0
2016-11-11,23.6792,23.75,23.288,23.294,11380,0
2016-11-14,23.58,23.58,23.4203,23.49,500,0
2016-11-15,23.59,23.59,23.47,23.51,4025,0
2016-11-16,23.48,23.8012,23.45,23.6,4184,0
2016-11-17,23.9164,23.9164,23.65,23.76,3792,0
2016-11-18,23.9,23.92,23.5,23.9,3235,0
2016-11-22,23.65,23.9103,23.65,23.8758,676,0
2016-11-25,23.94,23.94,23.94,23.94,100,0
2016-11-28,23.94,23.94,23.94,23.94,100,0
2016-11-29,23.49,23.96,23.17,23.59,10059,0
2016-11-30,23.35,23.9599,23.3097,23.4,4717,0
2016-12-01,23.5705,23.7953,23.3996,23.3996,3216,0
2016-12-02,23.45,23.94,23.45,23.9399,4618,0
2016-12-05,23.7118,24.0899,23.2803,24.0599,7924,0
2016-12-06,23.51,24.0499,23.5,24.0499,1142,0
2016-12-07,24,24,23.98,23.98,1100,0
2016-12-08,23.65,23.98,23.63,23.98,1567,0
2016-12-09,23.72,23.9699,23.72,23.8307,1200,0
2016-12-12,23.88,23.9,23.88,23.9,300,0
2016-12-13,23.75,23.75,23.4867,23.7,1901,0
2016-12-14,23.9799,23.9799,23.65,23.9699,600,0
2016-12-15,23.825,23.9769,23.825,23.9769,950,0
2016-12-16,23.98,24.0899,23.899,23.977,900,0
2016-12-19,24.0899,24.0899,24.0899,24.0899,100,0
2016-12-20,24.0899,24.09,24.0899,24.09,910,0
2016-12-21,24,24.0899,24,24.0899,800,0
2016-12-22,23.9784,24.0899,23.9784,24.025,500,0
2016-12-23,24,24.0999,24,24.0999,1200,0
2016-12-27,24.0468,24.0899,23.91,24.0899,3440,0
2016-12-28,23.73,23.73,23.5947,23.7299,440,0
2016-12-29,23.7199,23.7199,23.7199,23.7199,100,0
2016-12-30,23.7099,23.7099,23.7099,23.7099,100,0
2017-01-03,23.72,23.7699,23.72,23.7699,1910,0
2017-01-04,23.7723,23.94,23.7723,23.8657,3300,0
2017-01-05,23.95,23.95,23.8975,23.8975,300,0
2017-01-06,23.99,24.0999,23.948,24.0352,3078,0
2017-01-09,24.058,24.278,24.058,24.25,12225,0
2017-01-17,24.05,24.0501,23.91,23.91,2623,0
2017-01-18,23.93,23.986,23.85,23.8739,600,0
2017-01-19,23.92,23.94,23.92,23.94,500,0
2017-01-20,23.98,23.98,23.81,23.81,3452,0
2017-01-23,23.81,23.9017,23.81,23.9017,550,0
2017-01-24,23.8,23.8001,23.5952,23.74,2339,0
2017-01-25,23.67,23.7,23.6676,23.69,1724,0
2017-01-26,23.7,23.89,23.63,23.89,4300,0
2017-01-30,23.7937,23.7937,23.7937,23.7937,200,0
2017-01-31,23.85,23.89,23.835,23.8898,2300,0
2017-02-02,23.89,24.09,23.8899,23.98,1100,0
2017-02-03,24.045,24.1055,23.9997,24.1055,3025,0
2017-02-06,24.2,24.2001,24.2,24.2001,2648,0
2017-02-07,24.115,24.15,24.115,24.1499,1300,0
2017-02-08,24.0815,24.15,24.0815,24.15,607,0
2017-02-09,24.15,24.15,24.1426,24.1426,800,0
2017-02-10,24.15,24.26,24.1485,24.188,3479,0
2017-02-13,24.15,24.2784,24.1499,24.2784,3000,0
2017-02-14,24.2,24.28,24.15,24.28,3588,0
2017-02-15,24.2,24.2,24.2,24.2,100,0
2017-02-16,24.12,24.18,24.0985,24.18,3800,0
2017-02-17,24.15,24.27,24.1348,24.27,4700,0
2017-02-21,24.1766,24.1766,24.12,24.12,1371,0
2017-02-22,24.1095,24.12,24.05,24.1082,1815,0
2017-02-24,24.11,24.11,24.11,24.11,100,0
2017-02-27,24.07,24.1,24.06,24.06,1700,0
2017-02-28,24.06,24.0628,23.9623,24.06,790,0
2017-03-01,23.91,24.0498,23.91,24.0498,1399,0
2017-03-02,23.92,24.12,23.92,24.0903,2118,0
2017-03-06,24,24,23.98,23.98,300,0
2017-03-07,24,24.0393,24,24,3326,0
2017-03-08,23.981,23.9814,23.945,23.945,1460,0
2017-03-09,23.9548,24.25,23.9209,24.0584,1200,0
2017-03-10,23.9631,23.9701,23.9631,23.9701,600,0
2017-03-13,24,24,24,24,300,0
2017-03-14,23.9602,23.998,23.9,23.998,2050,0
2017-03-15,24,24.25,23.99,24.0847,8546,0
2017-03-16,24.07,24.33,24,24.06,4485,0
2017-03-17,24.071,24.1222,24.05,24.05,3200,0
2017-03-20,24.098,24.1,24.05,24.1,4480,0
2017-03-21,24.1,24.128,23.85,23.85,6388,0
2017-03-22,24.1342,24.1342,24.1342,24.1342,383,0
2017-03-23,24.11,24.11,24.11,24.11,100,0
2017-03-24,23.95,24.14,23.77,23.77,4700,0
2017-03-27,23.79,23.9216,23.72,23.72,10260,0
2017-03-28,23.9803,23.9947,23.89,23.89,1208,0
2017-03-29,23.75,23.75,23.75,23.75,500,0
2017-03-30,23.79,23.84,23.6676,23.8,12244,0
2017-03-31,23.8198,23.89,23.8198,23.85,2370,0
2017-04-03,23.85,24.08,23.5,24.08,5815,0
2017-04-04,24.0064,24.0064,23.7,23.7,6051,0
2017-04-05,23.824,23.824,23.824,23.824,300,0
2017-04-06,23.73,23.7368,23.7061,23.7368,2500,0
2017-04-07,23.78,24.06,23.78,23.9653,7185,0
2017-04-10,23.97,23.97,23.6631,23.7414,1587,0
2017-04-11,23.8,23.8,23.62,23.67,8244,0
2017-04-12,23.66,23.7903,23.65,23.7698,3100,0
2017-04-13,23.65,23.8003,23.58,23.8003,17454,0
2017-04-17,23.8669,23.89,23.81,23.81,2910,0
2017-04-18,23.8702,23.8702,23.7887,23.8501,4853,0
2017-04-19,23.87,23.87,23.55,23.7882,1889,0
2017-04-21,23.77,23.91,23.56,23.91,4537,0
2017-04-25,23.83,23.8898,23.83,23.88,2175,0
2017-04-26,23.8348,23.93,23.82,23.92,3550,0
2017-04-27,23.9368,23.9368,23.9368,23.9368,100,0
2017-04-28,23.94,23.95,23.9103,23.9103,5140,0
2017-05-01,23.8797,23.8996,23.87,23.898,900,0
2017-05-02,23.94,23.9607,23.8999,23.9583,8078,0
2017-05-03,23.99,24.063,23.9899,24.0001,8722,0
2017-05-04,24,24.09,23.9,23.9476,6570,0
2017-05-05,24.0003,24.0003,23.92,23.98,1400,0
2017-05-10,23.8019,23.9843,23.8019,23.9843,3600,0
2017-05-11,23.98,24.1062,23.9799,24.1062,6664,0
2017-05-12,24.111,24.1523,24.0743,24.1056,3700,0
2017-05-15,24.01,24.1153,24,24.1153,1675,0
2017-05-16,24.1,24.1404,24.1,24.1,600,0
2017-05-17,24.1103,24.17,24,24.0009,6136,0
2017-05-18,23.66,23.8889,23.66,23.73,2540,0
2017-05-19,23.9717,24.0419,23.6712,23.76,4000,0
2017-05-22,23.88,24.16,23.88,24.16,400,0
2017-05-24,23.81,24.0003,23.49,23.71,11121,0
2017-05-25,24.0203,24.0539,23.9,24.0539,2956,0
2017-05-30,24.1116,24.1116,24,24.0643,1200,0
2017-06-02,24,24.0273,23.9379,23.9379,1400,0
2017-06-05,24,24,24,24,100,0
2017-06-06,23.9973,24.095,23.9968,24.09,5340,0
2017-06-07,24.13,24.14,24.0708,24.0708,740,0
2017-06-08,24.0047,24.08,24.0047,24.0436,1600,0
2017-06-09,24.1,24.11,24.0803,24.0921,1860,0
2017-06-12,24.16,24.16,24.04,24.0954,11400,0
2017-06-13,24.135,24.1599,23.93,23.9452,6600,0
2017-06-14,24.0283,24.163,24,24,2600,0
2017-06-15,24.145,24.145,23.9,23.9649,2200,0
2017-06-16,24.1122,24.148,24.01,24.01,700,0
2017-06-19,24.05,24.176,24.05,24.118,1300,0
2017-06-21,24.084,24.2,24.072,24.105,700,0
2017-06-22,24.0749,24.24,24.0749,24.13,3500,0
2017-06-23,24.1645,24.1645,24.058,24.09,7400,0
2017-06-26,24.1991,24.24,24.08,24.09,13314,0
2017-06-27,24.11,24.22,23.75,24.1,10498,0
2017-06-28,23.73,23.91,23.73,23.8448,5217,0
2017-06-29,23.87,23.98,23.87,23.98,900,0
2017-06-30,23.87,23.96,23.75,23.96,4559,0
2017-07-03,23.97,23.97,23.92,23.9668,932,0
2017-07-05,23.98,24.2389,23.9799,24.18,8088,0
2017-07-06,24.12,24.13,23.96,24.03,2937,0
2017-07-07,24.0721,24.1024,24.0721,24.1024,400,0
2017-07-10,24.0338,24.0498,24.0001,24.0498,829,0
2017-07-11,24.05,24.051,24.03,24.048,2307,0
2017-07-12,24.01,24.065,23.96,24.05,1955,0
2017-07-13,24.08,24.1523,24.0622,24.0622,450,0
2017-07-14,24.1175,24.2268,24.02,24.1603,6000,0
2017-07-17,24.0717,24.1,24.05,24.0826,2916,0
2017-07-18,24,24,23.96,24,1939,0
2017-07-19,24.125,24.125,24.01,24.0801,2443,0
2017-07-20,24.08,24.08,24.0359,24.0697,1125,0
2017-07-21,24.1325,24.1325,24.02,24.099,6800,0
2017-07-24,24.1838,24.1838,23.9521,24.048,3091,0
2017-07-25,24.1133,24.1133,24,24.0999,2933,0
2017-07-26,24.155,24.155,24.01,24.1,4526,0
2017-07-27,24.1338,24.1338,24.1338,24.1338,400,0
2017-07-28,24.1703,24.1703,24.01,24.01,1500,0
2017-07-31,24.24,24.24,23.8672,23.9999,1975,0
2017-08-01,24,24,23.8489,24,3018,0
2017-08-03,23.99,24,23.9568,24,5700,0
2017-08-04,24,24.085,24,24.0825,3700,0
2017-08-07,24.02,24.11,24.02,24.1,19969,0
2017-08-08,24.09,24.23,24.07,24.23,6207,0
2017-08-09,24.15,24.24,24.15,24.24,426,0
2017-08-10,24.24,24.4194,24.2399,24.3801,4324,0
2017-08-11,24.38,24.43,24.3499,24.385,3660,0
2017-08-14,24.2989,24.3846,24.291,24.3846,1400,0
2017-08-15,24.4,24.4201,24.254,24.38,1200,0
2017-08-16,24.39,24.421,24.35,24.4148,2429,0
2017-08-17,24.4446,24.4446,24.2,24.2,1600,0
2017-08-18,24.3502,24.3502,24.3,24.3001,600,0
2017-08-21,24.3,24.35,24.2,24.35,1060,0
2017-08-22,24.22,24.3,24.1767,24.2301,1860,0
2017-08-23,24.3,24.3528,24.3,24.3528,400,0
2017-08-24,24.3764,24.3764,24.3764,24.3764,1000,0
2017-08-25,24.36,24.383,24.2299,24.3464,1500,0
2017-08-28,24.35,24.3799,24.201,24.3248,1528,0
2017-08-29,24.35,24.363,24.3249,24.325,829,0
2017-08-30,24.32,24.32,24.2786,24.3123,1300,0
2017-08-31,24.3375,24.3375,24.3375,24.3375,200,0
2017-09-01,24.3348,24.87,24.3,24.87,14028,0
2017-09-05,24.84,24.84,24.4,24.77,1550,0
2017-09-06,24.5138,24.69,24.41,24.6665,4376,0
2017-09-07,24.511,24.68,24.5,24.68,1254,0
2017-09-08,24.5975,24.6091,24.3598,24.42,9050,0
2017-09-11,24.3771,24.7,24.36,24.7,11525,0
2017-09-12,24.7,24.88,24.63,24.88,5305,0
2017-09-13,24.88,24.91,24.7055,24.91,12102,0
2017-09-15,24.8315,25.18,24.8315,25.18,3938,0
2017-09-18,25.24,25.24,24.7805,24.977,1206,0
2017-09-19,25.1,25.1,25,25,979,0
2017-09-20,24.56,24.919,24.56,24.919,3721,0
2017-09-21,24.8,24.9163,24.7497,24.9152,2780,0
2017-09-22,24.77,24.9092,24.76,24.833,2940,0
2017-09-25,24.7001,24.7001,24.3492,24.5168,11115,0
2017-09-26,24.79,24.79,24.2,24.2601,14924,0
2017-09-27,24.4732,24.6153,22.85,23.07,29835,0
2017-09-28,22.66,23.11,22.55,22.93,38758,0
2017-09-29,23.0317,23.378,23.03,23.378,1300,0
2017-10-02,23.5,23.53,23.24,23.31,10745,0
2017-10-03,23.13,23.1588,23,23.06,3550,0
2017-10-04,23.1,23.2696,22.2427,22.62,13041,0
2017-10-05,22.8211,23.1759,22.7,23.1,10994,0
2017-10-06,23.069,23.189,22.92,23.0906,3425,0
2017-10-09,23.01,23.14,22.9615,23.14,1600,0
2017-10-10,23.1045,23.1045,22.788,22.9717,2030,0
2017-10-11,22.86,23.0815,22.62,22.67,6530,0
2017-10-12,22.92,22.9253,22.32,22.32,9025,0
2017-10-13,22.8203,22.96,22.41,22.45,4998,0
2017-10-16,22.8374,22.9549,22.53,22.53,4104,0
2017-10-17,22.7903,22.7903,22.56,22.56,6111,0
2017-10-18,22.6,22.694,22.5869,22.62,2520,0
2017-10-19,22.7853,22.7853,22.4,22.4496,960,0
2017-10-20,22.7377,23.415,22.5,23.3614,18252,0
2017-10-23,23.33,23.65,23.1743,23.5553,11889,0
2017-10-24,23.7,23.7,23.46,23.5001,9331,0
2017-10-25,23.6,23.6708,23.1547,23.5937,7446,0
2017-10-26,23.72,23.72,23.41,23.45,3448,0
2017-10-27,23.47,23.5352,23.47,23.5352,799,0
2017-10-30,23.65,23.6896,23.31,23.31,3872,0
2017-10-31,23.4702,23.5001,23,23.21,7704,0
2017-11-01,23.39,23.62,23.39,23.4699,5130,0
2017-11-02,23.5439,23.5439,23.4,23.4,2524,0
2017-11-03,23.5303,23.5303,23.4581,23.495,2700,0
2017-11-06,23.98,23.98,23.31,23.31,7660,0
2017-11-07,23.5,23.5,22.9,23.1,6560,0
2017-11-08,23.3198,23.4,23.3198,23.4,800,0
2017-11-09,23.4,23.499,23.3,23.3,300,0
2017-11-10,23.3,23.4485,23.25,23.35,1200,0
