Date,Open,High,Low,Close,Volume,OpenInt
2014-05-13,23.414,23.488,23.395,23.488,81899,0
2014-05-14,23.471,23.554,23.441,23.525,120241,0
2014-05-15,23.535,23.638,23.517,23.619,90826,0
2014-05-16,23.628,23.712,23.563,23.675,40981,0
2014-05-19,23.675,23.712,23.628,23.712,51637,0
2014-05-20,23.749,23.749,23.666,23.703,39281,0
2014-05-21,23.722,23.741,23.666,23.684,60096,0
2014-05-22,23.722,23.722,23.647,23.675,43259,0
2014-05-23,23.759,23.769,23.694,23.722,12650,0
2014-05-27,23.769,23.777,23.694,23.694,51289,0
2014-05-28,23.703,23.731,23.656,23.722,28445,0
2014-05-29,23.722,23.769,23.684,23.769,38719,0
2014-05-30,23.731,23.731,23.647,23.647,33300,0
2014-06-02,23.703,23.712,23.675,23.675,15237,0
2014-06-03,23.675,23.694,23.478,23.498,53022,0
2014-06-04,23.535,23.619,23.358,23.591,41010,0
2014-06-05,23.544,23.573,23.488,23.573,47257,0
2014-06-06,23.535,23.619,23.535,23.619,6439,0
2014-06-09,23.656,23.656,23.581,23.656,1908,0
2014-06-10,23.628,23.638,23.517,23.517,32230,0
2014-06-11,23.563,23.647,23.488,23.647,63508,0
2014-06-12,23.656,23.656,23.581,23.581,22965,0
2014-06-13,23.554,23.581,23.535,23.581,10553,0
2014-06-16,23.581,23.581,23.563,23.581,21887,0
2014-06-17,23.581,23.628,23.563,23.628,34087,0
2014-06-18,23.535,23.619,23.535,23.619,29231,0
2014-06-19,23.619,23.638,23.619,23.619,2355,0
2014-06-20,23.628,23.666,23.628,23.666,5123,0
2014-06-23,23.656,23.666,23.404,23.507,80952,0
2014-06-24,23.478,23.619,23.451,23.619,59062,0
2014-06-25,23.591,23.591,23.517,23.517,11184,0
2014-06-26,23.535,23.581,23.535,23.573,12967,0
2014-06-27,23.573,23.581,23.488,23.554,40025,0
2014-06-30,23.535,23.591,23.488,23.563,15161,0
2014-07-01,23.563,23.581,23.535,23.554,16490,0
2014-07-02,23.517,23.581,23.517,23.535,31586,0
2014-07-03,23.525,23.535,23.525,23.535,696,0
2014-07-07,23.535,23.573,23.478,23.478,19166,0
2014-07-08,23.507,23.507,23.432,23.441,9636,0
2014-07-09,23.471,23.471,23.451,23.451,1286,0
2014-07-10,23.478,23.478,23.385,23.423,5996,0
2014-07-11,23.478,23.488,23.461,23.488,6960,0
2014-07-14,23.488,23.517,23.488,23.498,11296,0
2014-07-15,23.525,23.525,23.395,23.414,6499,0
2014-07-16,23.423,23.525,23.423,23.507,3367,0
2014-07-17,23.507,23.507,23.432,23.432,2370,0
2014-07-18,23.507,23.525,23.488,23.498,2466,0
2014-07-21,23.525,23.573,23.498,23.535,6651,0
2014-07-22,23.544,23.609,23.535,23.581,10539,0
2014-07-23,23.683,23.683,23.531,23.674,16312,0
2014-07-24,23.731,23.731,23.645,23.655,1582,0
2014-07-25,23.578,23.664,23.503,23.55,6917,0
2014-07-28,23.56,23.645,23.55,23.645,1030,0
2014-07-29,23.56,23.578,23.54,23.54,2293,0
2014-07-30,23.512,23.588,23.112,23.265,37750,0
2014-07-31,23.255,23.265,22.884,22.931,17791,0
2014-08-01,22.969,22.969,22.227,22.951,32645,0
2014-08-04,22.836,22.96,22.447,22.58,16382,0
2014-08-05,22.551,23.007,22.494,23.007,19865,0
2014-08-06,22.846,22.903,22.646,22.713,5886,0
2014-08-07,22.836,22.856,22.57,22.57,5915,0
2014-08-08,22.826,22.826,22.627,22.789,3052,0
2014-08-11,22.789,22.913,22.646,22.789,15637,0
2014-08-12,22.913,23.074,22.751,23.046,11719,0
2014-08-13,23.141,23.16,22.865,23.064,3972,0
2014-08-14,23.15,23.302,23.064,23.274,6222,0
2014-08-15,23.284,23.284,23.169,23.265,2133,0
2014-08-18,23.302,23.35,23.179,23.35,5259,0
2014-08-19,23.388,23.445,23.312,23.445,6302,0
2014-08-20,23.417,23.473,23.322,23.378,8520,0
2014-08-21,23.493,23.493,23.388,23.417,7230,0
2014-08-22,23.493,23.493,23.284,23.426,1470,0
2014-08-25,23.483,23.493,23.332,23.493,8868,0
2014-08-26,23.483,23.531,23.445,23.455,7462,0
2014-08-27,23.503,23.503,23.483,23.483,8024,0
2014-08-28,23.512,23.521,23.455,23.503,9679,0
2014-08-29,23.503,23.588,23.503,23.588,8949,0
2014-09-02,23.693,23.693,23.436,23.55,6148,0
2014-09-03,23.588,23.588,23.55,23.55,1159,0
2014-09-04,23.54,23.569,23.483,23.483,3244,0
2014-09-05,23.521,23.703,23.407,23.56,5976,0
2014-09-08,23.664,23.674,23.531,23.588,2472,0
2014-09-09,23.674,23.674,23.407,23.407,11203,0
2014-09-10,23.407,23.473,22.893,22.951,11149,0
2014-09-11,23.046,23.046,22.931,22.979,9252,0
2014-09-12,22.846,23.017,22.646,22.646,15724,0
2014-09-15,22.77,22.969,22.751,22.808,3994,0
2014-09-16,22.76,22.76,22.76,22.76,525,0
2014-09-17,22.922,22.998,22.893,22.998,3587,0
2014-09-18,22.989,23.046,22.979,22.979,4616,0
2014-09-19,22.989,23.074,22.884,23.017,11827,0
2014-09-22,22.96,23.074,22.808,22.893,17356,0
2014-09-23,22.893,22.931,22.836,22.836,6770,0
2014-09-24,23.074,23.074,22.989,22.989,1795,0
2014-09-25,22.931,23.074,22.931,22.931,9545,0
2014-09-26,22.931,23.141,22.931,22.931,3597,0
2014-09-29,22.989,23.046,22.931,22.931,1633,0
2014-09-30,23.198,23.198,23.055,23.141,4119,0
2014-10-01,23.017,23.169,23.017,23.027,2862,0
2014-10-02,22.979,23.027,22.979,23.027,2117,0
2014-10-03,23.122,23.198,23.122,23.122,1907,0
2014-10-06,23.198,23.227,23.122,23.122,7604,0
2014-10-07,23.122,23.217,23.122,23.179,3433,0
2014-10-08,23.122,23.255,23.122,23.255,4220,0
2014-10-09,23.245,23.245,23.017,23.112,1581,0
2014-10-10,23.227,23.227,22.58,22.58,3578,0
2014-10-13,22.608,22.618,22.551,22.598,1556,0
2014-10-14,22.161,22.551,21.238,22.132,35777,0
2014-10-15,22.075,22.227,21.371,21.98,49749,0
2014-10-16,21.98,22.513,21.98,22.36,4735,0
2014-10-17,22.741,23.074,22.408,22.789,5129,0
2014-10-20,22.77,22.836,22.655,22.836,3477,0
2014-10-21,22.646,23.169,22.646,23.169,7589,0
2014-10-22,23.218,23.218,22.635,22.82,5662,0
2014-10-23,22.829,22.829,22.684,22.684,3556,0
2014-10-24,22.732,22.732,21.848,22.344,4212,0
2014-10-27,21.916,22.295,21.654,21.819,20270,0
2014-10-28,21.722,22.392,21.722,22.392,12850,0
2014-10-29,22.363,22.441,21.955,22.324,9946,0
2014-10-30,22.101,22.752,22.101,22.635,11002,0
2014-10-31,22.12,22.664,22.11,22.567,13558,0
2014-11-03,22.392,22.761,22.363,22.732,16604,0
2014-11-04,22.635,22.635,21.712,21.906,27585,0
2014-11-05,21.868,22.062,21.421,21.557,32169,0
2014-11-06,21.382,21.469,20.809,21.372,17890,0
2014-11-07,21.372,22.664,21.372,22.042,19482,0
2014-11-10,22.208,22.596,21.702,22.052,11038,0
2014-11-11,22.042,22.042,21.761,21.858,3500,0
2014-11-12,21.858,22.13,21.722,21.732,8134,0
2014-11-13,21.809,21.809,21.372,21.372,8901,0
2014-11-14,21.032,21.712,21.032,21.712,4955,0
2014-11-17,21.372,21.712,21.178,21.362,8828,0
2014-11-18,21.566,21.566,21.042,21.042,7867,0
2014-11-19,21.003,21.003,20.731,20.75,7693,0
2014-11-20,20.644,21.197,20.546,20.886,10739,0
2014-11-21,20.614,21.081,20.585,20.731,21398,0
2014-11-24,20.546,20.809,20.508,20.644,14504,0
2014-11-25,20.508,20.702,19.624,20.469,11835,0
2014-11-26,20.478,20.478,19.118,19.769,15232,0
2014-11-28,19.138,19.721,19.138,19.41,5507,0
2014-12-01,18.846,19.546,17.719,18.312,34572,0
2014-12-02,18.263,18.934,18.263,18.516,24130,0
2014-12-03,18.127,18.477,18.127,18.361,9855,0
2014-12-04,18.477,18.837,17.486,17.496,23420,0
2014-12-05,17.583,18.691,16.69,18.555,72663,0
2014-12-08,17.535,17.933,17.078,17.078,28509,0
2014-12-09,17.311,17.496,16.573,17.438,28836,0
2014-12-10,17.341,17.826,17.341,17.71,4447,0
2014-12-11,17.282,17.962,17.273,17.486,11735,0
2014-12-12,17.486,17.817,17.486,17.729,5095,0
2014-12-15,17.486,17.681,15.893,17.001,23597,0
2014-12-16,16.126,17.001,16.126,17.001,3149,0
2014-12-17,16.748,17.535,16.534,17.35,18755,0
2014-12-18,17.603,17.923,16.806,17.331,17387,0
2014-12-19,17.331,17.438,16.816,17.438,1621,0
2014-12-22,17.36,17.593,16.612,17.185,9250,0
2014-12-23,16.758,17.311,16.321,16.952,14142,0
2014-12-24,16.913,16.952,16.806,16.806,1540,0
2014-12-26,16.855,17.02,16.525,16.709,4662,0
2014-12-29,16.525,16.923,16.321,16.398,47880,0
2014-12-30,16.369,16.69,15.796,16.136,33249,0
2014-12-31,16.058,16.971,15.573,16.806,15842,0
2015-01-02,16.816,17.477,16.816,16.971,4591,0
2015-01-05,17.545,17.545,17.545,17.545,103,0
2015-01-06,17.438,17.438,16.622,17.175,4062,0
2015-01-07,16.991,16.991,16.33,16.612,28874,0
2015-01-08,16.758,17.001,16.321,16.631,41329,0
2015-01-09,16.767,16.903,16.495,16.903,7900,0
2015-01-12,16.855,16.952,16.68,16.855,3593,0
2015-01-13,16.806,17.02,16.408,16.952,15430,0
2015-01-14,16.69,16.942,16.369,16.835,14994,0
2015-01-15,16.835,17.146,16.563,17.146,4821,0
2015-01-16,17.001,17.098,16.777,17.02,2729,0
2015-01-20,17.001,17.02,16.709,17.02,20261,0
2015-01-21,17,17.36,17,17.36,5782,0
2015-01-22,17.3,17.35,17.11,17.35,19442,0
2015-01-23,17.35,17.71,17.3,17.71,36100,0
2015-01-26,17.7,18,17.7,18,32173,0
2015-01-27,17.92,18.75,17.7,18.75,16329,0
2015-01-28,18.83,19.91,18.36,19.3,24951,0
2015-01-29,19.14,19.98,18.95,19.42,10962,0
2015-01-30,19.8,19.84,18.16,18.16,35470,0
2015-02-02,19.49,19.49,18.58,18.72,6873,0
2015-02-03,19.44,19.93,19,19.9,9524,0
2015-02-04,20.2,20.29,19.79,19.83,4793,0
2015-02-05,20.02,20.3,20.01,20.3,10148,0
2015-02-06,20.23,20.25,20.02,20.1,2701,0
2015-02-09,20.05,20.3,20.05,20.3,5000,0
2015-02-10,20.29,20.59,19.87,20.26,30500,0
2015-02-11,20.24,20.24,19.75,19.96,2928,0
2015-02-12,20,20.2,20,20.19,2375,0
2015-02-13,20.19,20.26,19.8,20.26,6280,0
2015-02-17,20.26,20.26,20.07,20.22,4445,0
2015-02-18,20,20.26,20,20.26,5443,0
2015-02-19,20.26,20.26,19.83,20.15,4606,0
2015-02-20,20.2,20.2,20.03,20.13,2248,0
2015-02-23,20.1,20.1,20.09,20.09,203,0
2015-02-24,20.15,20.56,20.15,20.23,8380,0
2015-02-25,20.49,20.65,20.43,20.6,4150,0
2015-02-26,20.65,20.79,20.44,20.75,12141,0
2015-02-27,20.62,21.11,20.62,20.9,8848,0
2015-03-02,20.96,21.18,20.9,21.109,13400,0
2015-03-03,21.16,21.16,21.04,21.06,3400,0
2015-03-04,21.09,21.12,20.9,21,8510,0
2015-03-05,21.159,21.46,20.99,21.19,15300,0
2015-03-06,21.15,21.339,21.15,21.153,4583,0
2015-03-09,21.38,21.38,21.2,21.2,1301,0
2015-03-10,21,21.03,20.66,20.665,8000,0
2015-03-11,20.75,21.116,20.71,20.93,2460,0
2015-03-12,20.661,20.9,20.38,20.72,4450,0
2015-03-13,20.48,20.61,20.111,20.25,10200,0
2015-03-16,20.02,20.64,19.81,20.05,4500,0
2015-03-17,19.88,20.3,19.88,20.3,1300,0
2015-03-18,19.91,20.62,19.91,20.35,2500,0
2015-03-19,20.65,20.74,20.5,20.5,8600,0
2015-03-20,20.71,20.84,20.51,20.64,4150,0
2015-03-23,20.98,21.05,20.55,20.55,11628,0
2015-03-24,20.69,21.12,20.27,20.27,10045,0
2015-03-25,20.761,20.95,20.75,20.8,4900,0
2015-03-26,20.99,21,20.99,21,800,0
2015-03-30,20.801,20.82,20.62,20.636,6140,0
2015-03-31,20.826,20.826,20.826,20.826,500,0
2015-04-01,20.911,20.94,20.877,20.94,1250,0
2015-04-02,20.6,20.748,20.6,20.748,715,0
2015-04-06,20.85,20.85,20.85,20.85,100,0
2015-04-07,20.85,20.97,20.85,20.95,2500,0
2015-04-08,20.875,20.95,20.55,20.95,7500,0
2015-04-09,20.96,20.96,20.9,20.9,977,0
2015-04-10,20.87,20.9,20.84,20.9,1518,0
2015-04-13,20.84,20.9,20.84,20.9,1301,0
2015-04-14,20.83,20.89,20.8,20.88,4609,0
2015-04-15,21.02,21.25,21,21.14,2760,0
2015-04-16,21.29,21.35,21.14,21.14,3085,0
2015-04-17,21.28,21.29,21.28,21.29,105,0
2015-04-20,21.3,21.3,21.05,21.05,1776,0
2015-04-21,21.05,21.22,20.9,21.22,13643,0
2015-04-22,20.82,20.89,20.8,20.8,9103,0
2015-04-23,20.87,20.99,20.8,20.99,5467,0
2015-04-24,20.8,20.85,20.8,20.817,5000,0
2015-04-27,20.8,20.99,20.8,20.8,16646,0
2015-04-28,20.95,20.95,20.93,20.94,1050,0
2015-04-29,20.671,20.87,20.67,20.87,2400,0
2015-04-30,20.9,20.93,20.9,20.93,500,0
2015-05-01,20.7,20.93,20.7,20.93,1903,0
2015-05-04,20.76,21.16,20.65,21.101,5030,0
2015-05-05,20.7,21,20.7,21,9800,0
2015-05-06,20.999,21.017,20.701,20.95,7400,0
2015-05-07,21.01,21.01,20.713,20.78,2020,0
2015-05-08,21,21.262,21,21.23,2900,0
2015-05-11,20.78,21.24,20.78,20.78,1340,0
2015-05-12,20.782,20.792,20.753,20.753,2637,0
2015-05-13,20.61,20.61,20.55,20.55,1000,0
2015-05-14,20.5,20.5,19.691,20.35,6575,0
2015-05-15,20.11,20.25,20.01,20.25,300,0
2015-05-18,19.98,19.98,19.95,19.95,750,0
2015-05-19,20.1,20.1,19.75,19.8,9000,0
2015-05-20,19.85,19.96,19.5,19.5,5741,0
2015-05-21,19.21,20.52,19.21,20.1,10499,0
2015-05-22,20.1,20.15,19.987,20,1600,0
2015-05-26,20,20.48,19.66,19.93,11743,0
2015-05-27,19.7,20.1,19.64,19.64,8423,0
2015-05-28,19.57,19.57,17.24,18.7,16496,0
2015-05-29,19.8,19.8,18.97,18.97,2669,0
2015-06-01,18.99,19.001,18.7,18.874,6600,0
2015-06-02,18.701,19.01,18.39,19.01,4223,0
2015-06-03,19.02,19.02,19.02,19.02,200,0
2015-06-04,19,19,18.61,18.8,1650,0
2015-06-05,18.5,18.95,18,18.71,18882,0
2015-06-08,18.38,18.84,18.34,18.53,19702,0
2015-06-09,18.3,18.3,17.79,18.01,8546,0
2015-06-10,18.16,18.16,18.1,18.13,1000,0
2015-06-11,18.15,18.15,17.88,18,8100,0
2015-06-12,17.95,18.05,17.749,17.82,8200,0
2015-06-15,17.83,17.83,17.35,17.57,8634,0
2015-06-16,17.7,17.819,17.4,17.61,11934,0
2015-06-18,17.753,18.48,17.583,18.48,6370,0
2015-06-19,18.4,18.4,18.4,18.4,200,0
2015-06-23,18.29,18.3,17.71,17.71,5307,0
2015-06-24,17.945,18.1,17.899,18.09,8800,0
2015-06-25,18.1,18.1,18.05,18.05,1752,0
2015-06-26,18.05,18.1,17.88,18.08,4850,0
2015-06-29,18.1,18.1,17.75,17.755,700,0
2015-06-30,18.1,18.1,18,18,600,0
2015-07-01,18.07,18.08,17.8,17.85,3263,0
2015-07-02,17.8,18.24,17.8,18.24,4118,0
2015-07-06,17.7,17.91,17.09,17.73,11750,0
2015-07-07,17.7,17.7,16.65,17.13,20307,0
2015-07-08,17.47,17.47,16.902,16.955,8175,0
2015-07-09,16.94,17.39,16.552,17.17,5080,0
2015-07-10,17.215,17.69,16.742,17.3,3850,0
2015-07-13,17.69,17.99,17.69,17.99,284,0
2015-07-14,17.95,17.99,17.814,17.99,1812,0
2015-07-15,17.91,17.96,17.91,17.91,1050,0
2015-07-16,18.1,18.5,18,18.42,31989,0
2015-07-17,18.4,18.74,18.3,18.3,41752,0
2015-07-20,18.555,19.05,18.55,18.99,4077,0
2015-07-21,18.5,18.784,18.44,18.784,1500,0
2015-07-22,18.22,18.45,18.16,18.32,4065,0
2015-07-23,18.11,18.11,17,17.43,3066,0
2015-07-24,17,17.34,16.56,16.74,1650,0
2015-07-27,16.48,17.48,16.32,17.15,12035,0
2015-07-28,17.25,18.08,17.25,17.75,6241,0
2015-07-30,17.69,17.74,17.69,17.74,2383,0
2015-07-31,17.7,17.7,17.471,17.6,2700,0
2015-08-03,17.17,17.21,17.17,17.2,700,0
2015-08-04,17.31,17.5,16.9,17.5,6700,0
2015-08-05,17.5,17.6,17.38,17.6,2597,0
2015-08-06,17.378,17.58,17.14,17.14,4515,0
2015-08-07,17.7,17.7,17.7,17.7,300,0
2015-08-11,17.69,17.69,17.69,17.69,200,0
2015-08-12,17.17,17.3,17.13,17.13,3400,0
2015-08-13,17.436,17.436,17.13,17.283,1700,0
2015-08-14,17.132,17.57,17.13,17.57,900,0
2015-08-17,17.17,17.284,16.92,16.94,5130,0
2015-08-18,17,17.134,16.8,17.134,1000,0
2015-08-19,16.8,17.37,16.8,17.37,1400,0
2015-08-20,16.8,16.86,16.5,16.5,12300,0
2015-08-21,16.56,16.65,16.29,16.29,4150,0
2015-08-24,15.78,16.43,15.78,16.43,3226,0
2015-08-25,16.556,16.556,15.921,16.5,1550,0
2015-08-26,15.78,15.99,15.65,15.965,5057,0
2015-08-27,16.25,16.25,15.8,15.8,300,0
2015-08-31,16.19,16.19,16.19,16.19,100,0
2015-09-01,16.2,16.2,16.2,16.2,500,0
2015-09-02,15.912,16.15,15.8,16.15,400,0
2015-09-03,16.401,16.401,16.401,16.401,100,0
2015-09-04,16.266,16.45,16.02,16.02,913,0
2015-09-08,16.528,16.79,16.5,16.56,650,0
2015-09-09,16.604,16.89,16.604,16.702,825,0
2015-09-10,16.336,16.403,16.336,16.403,1386,0
2015-09-11,16.113,16.113,16.1,16.1,1200,0
2015-09-14,16.12,16.15,16.03,16.04,5069,0
2015-09-15,16.35,16.35,15.81,15.81,823,0
2015-09-16,15.85,15.905,15.85,15.905,200,0
2015-09-17,16.267,16.267,15.97,15.97,327,0
2015-09-18,16.07,16.07,15.92,15.96,646,0
2015-09-21,16,16,16,16,200,0
2015-09-22,16.034,16.24,16.034,16.189,3745,0
2015-09-23,15.815,16.078,15.815,16.078,600,0
2015-09-24,16.118,16.118,15.873,15.873,625,0
2015-09-28,15.998,15.998,15.595,15.672,2910,0
2015-09-29,15.54,15.54,12.78,13.13,22616,0
2015-09-30,13,13.56,12.564,13.56,22728,0
2015-10-01,13.8,14.35,13.8,14,1500,0
2015-10-02,14,14.28,13.5,14.15,5168,0
2015-10-05,14.48,14.48,14.48,14.48,100,0
2015-10-06,15.27,15.27,14.5,14.85,1630,0
2015-10-07,15.1,15.14,14.29,14.774,1900,0
2015-10-08,14.75,14.75,14.121,14.55,3400,0
2015-10-09,14.205,14.205,14.205,14.205,100,0
2015-10-12,14.6,15,14.6,14.95,8950,0
2015-10-14,15.05,15.05,14.4,14.726,6430,0
2015-10-15,14.55,15.153,14.55,15.153,380,0
2015-10-16,14.95,15.18,14.8,14.8,9880,0
2015-10-19,15,15.15,14.99,15.15,3000,0
2015-10-20,15.39,15.44,15.25,15.44,787,0
2015-10-21,15.03,15.15,15.03,15.05,2568,0
2015-10-22,15,15.07,15,15,2000,0
2015-10-23,15,15.024,14.35,15.024,1682,0
2015-10-26,14.5,14.642,14.5,14.642,600,0
2015-10-27,14.56,14.608,14.56,14.608,1000,0
2015-10-28,14.727,14.727,14.727,14.727,100,0
2015-10-30,14.9,14.9,14.092,14.092,5364,0
2015-11-02,14.111,14.43,14.05,14.05,1028,0
2015-11-03,14.308,14.308,14,14.19,1877,0
2015-11-04,14.233,14.233,14.13,14.13,300,0
2015-11-06,14.05,14.103,14,14.01,1078,0
2015-11-09,14,14,13.95,14,750,0
2015-11-10,13.5,13.5,12.8,13.06,17762,0
2015-11-11,12.97,12.97,11.04,11.04,42447,0
2015-11-12,10.34,10.74,9.06,9.643,28042,0
2015-11-13,9.1852,9.79,8.72,9.5,13601,0
2015-11-16,10.99,11.06,10.7,11.03,2949,0
2015-11-17,10.65,11.49,9.67,9.8,20330,0
2015-11-18,9.34,9.34,8.35,8.5,28397,0
2015-11-19,7.75,8.56,7.75,8.11,9936,0
2015-11-20,8.09,8.09,7.59,7.75,9739,0
2015-11-23,7.6,7.62,7.3035,7.3952,1700,0
2015-11-24,7.5,7.9,7.381,7.85,26378,0
2015-11-25,9.55,9.55,8.66,9.105,33089,0
2015-11-27,9.3,9.8,9.1,9.76,3950,0
2015-11-30,9.81,10.446,9.77,10.446,34766,0
2015-12-01,10.25,10.6,10.25,10.27,3100,0
2015-12-02,9.7,10.05,9.5,9.51,5063,0
2015-12-03,9.813,10,9.701,9.704,2425,0
2015-12-04,9.55,9.63,9.06,9.28,7182,0
2015-12-07,9.14,9.14,8.285,8.58,10550,0
2015-12-08,8.25,9.36,8.25,9.0475,17200,0
2015-12-09,9.45,10.33,9.1876,9.4,7005,0
2015-12-10,9.45,9.77,9.0801,9.4,7050,0
2015-12-11,9.79,9.79,9.1431,9.1431,775,0
2015-12-14,9.25,9.696,9,9.196,13100,0
2015-12-15,9.08,9.201,9,9.04,5296,0
2015-12-16,9.01,10,9.01,9.4,5662,0
2015-12-17,9.4,9.7,9.08,9.08,96025,0
2015-12-18,9.12,9.68,9.08,9.31,27619,0
2015-12-21,9.59,9.63,9.31,9.35,16569,0
2015-12-22,9.38,9.9,9.06,9.15,27765,0
2015-12-23,9.13,9.731,9.0242,9.11,4150,0
2015-12-24,9.37,9.37,9.12,9.12,593,0
2015-12-28,9.1,9.12,8.9999,9,45791,0
2015-12-29,8.91,8.92,8.31,8.5,8743,0
2015-12-30,8.4,8.911,8.4,8.9,6024,0
2015-12-31,8.78,8.9,8.75,8.7668,16584,0
2016-01-04,8.77,8.77,8.25,8.518,3912,0
2016-01-05,8.7965,8.7965,8.7965,8.7965,300,0
2016-01-06,8.5999,8.5999,8.25,8.29,600,0
2016-01-07,8.7391,8.89,8.26,8.26,16833,0
2016-01-08,8.5,8.83,8.25,8.25,8798,0
2016-01-11,8.09,8.35,7.66,7.66,36639,0
2016-01-12,7.46,7.46,6.6,7.04,28877,0
2016-01-13,7.23,7.91,6.57,6.92,14601,0
2016-01-14,7.36,7.85,7.0733,7.27,6925,0
2016-01-15,7.25,7.25,6.53,6.8399,10265,0
2016-01-19,7.3537,7.3537,7.3537,7.3537,0,0
2016-01-20,7.75,8.2,7.041,7.5,8336,0
2016-01-21,8,8.6,7.7,8,22293,0
2016-01-22,7.54,8.65,7.47,8.07,39291,0
2016-01-25,8.19,8.19,7.4501,8,3132,0
2016-01-26,7.51,8.77,7.51,7.98,2142,0
2016-01-27,8,8.0945,7.92,7.92,812,0
2016-01-28,8.0701,8.85,7.85,7.85,1801,0
2016-01-29,8.1,8.87,8.1,8.37,5553,0
2016-02-01,8.66,9.49,8.2501,8.79,4100,0
2016-02-02,8.84,9.01,8.75,8.75,1544,0
2016-02-03,8.83,9.1,8.5,8.7,8137,0
2016-02-05,9.09,9.75,8.75,8.75,9088,0
2016-02-08,8.56,8.77,8.56,8.68,670,0
2016-02-09,8.2,8.947,8.2,8.25,4412,0
2016-02-10,8.27,8.72,8.15,8.2,11000,0
2016-02-11,8.35,8.75,8.02,8.65,2851,0
2016-02-12,8.7999,8.9399,8.7999,8.85,2751,0
2016-02-16,8.75,8.75,8.61,8.61,5920,0
2016-02-17,8.79,9.47,8.79,9.14,10777,0
2016-02-18,9,9.14,8.9,8.95,3100,0
2016-02-19,8.95,9.6,8.95,9.09,2831,0
2016-02-22,9.27,9.34,9.27,9.34,500,0
2016-02-23,9.12,9.12,8.6842,8.6842,2391,0
2016-02-24,8.5,9,8.5,9,9517,0
2016-02-25,8.9042,9.65,8.9,9.65,360,0
2016-02-26,9.17,9.22,9,9,1100,0
2016-02-29,9.04,9.7,9.04,9.45,1547,0
2016-03-01,9.6,10.43,9.3301,9.42,2663,0
2016-03-02,10.2055,10.24,9.55,9.55,1500,0
2016-03-03,10.25,10.5615,9.9,9.9,4099,0
2016-03-04,9.97,10.1834,9.97,10.15,900,0
2016-03-07,10.5311,10.5311,10.5311,10.5311,400,0
2016-03-08,10.04,10.78,10.04,10.38,1526,0
2016-03-09,10.18,10.5781,10.18,10.18,1345,0
2016-03-10,10.16,10.59,10.05,10.15,1420,0
2016-03-11,11.12,11.12,10.05,10.05,484,0
2016-03-14,10.36,10.3601,10.1,10.1,510,0
2016-03-16,10.35,10.35,10.35,10.35,100,0
2016-03-17,10.8416,10.8416,10.596,10.6,437,0
2016-03-18,11.3,11.33,11,11,3650,0
2016-03-21,11,11.6035,10.86,11.6035,5999,0
2016-03-23,11.08,11.08,11.08,11.08,500,0
2016-03-24,10.955,10.955,10.955,10.955,100,0
2016-03-28,11.43,11.5,10.99,11.1354,3310,0
2016-03-29,11.48,11.4999,11.16,11.482,3000,0
2016-03-31,11.2527,11.2527,11.2527,11.2527,285,0
2016-04-01,11.43,11.48,11.1015,11.2,1100,0
2016-04-04,10.9,11.22,10.9,11.01,4700,0
2016-04-06,11.26,11.26,11.26,11.26,800,0
2016-04-07,11.01,11.11,10.77,10.98,2300,0
2016-04-08,11.05,11.66,11.05,11.66,7783,0
2016-04-11,11.68,12.3668,11.68,11.83,4158,0
2016-04-12,12.07,12.27,12.07,12.25,1183,0
2016-04-13,13,14.99,12.9,14.83,13080,0
2016-04-14,14.85,14.85,14.85,14.85,125,0
2016-04-15,14.53,15.25,14.25,14.55,7560,0
2016-04-18,14.5,14.5,14.5,14.5,1384,0
2016-04-19,14.59,14.89,14.59,14.89,3811,0
2016-04-20,14.9,15.84,14.9,15.26,5901,0
2016-04-21,15.82,15.82,15.4,15.4,987,0
2016-04-22,14.5,14.79,14.5,14.79,3246,0
2016-04-25,14.3,15.42,14.3,14.7501,5297,0
2016-04-26,14.5,14.5,14.5,14.5,210,0
2016-04-27,14.4999,14.4999,13.62,13.87,4563,0
2016-04-28,14,14.45,14,14.01,1326,0
2016-04-29,14.01,14.46,14.01,14.46,300,0
2016-05-02,14.5,15.01,14.4,14.4,1890,0
2016-05-03,14.4,14.4,13.95,13.95,799,0
2016-05-04,13.89,14.1468,13.89,14.1468,2128,0
2016-05-05,13.82,13.93,13.24,13.58,1999,0
2016-05-06,13.04,13.2,12.47,13.1253,3804,0
2016-05-09,12.85,13.4422,12.5,13.4422,5842,0
2016-05-10,12.91,13,12.91,13,240,0
2016-05-11,12.85,13.94,12.53,13.94,1562,0
2016-05-12,13.59,13.59,13.3,13.3,700,0
2016-05-13,13.29,13.2999,12.7,13,3240,0
2016-05-16,13,13.0999,13,13.0999,1600,0
2016-05-18,13.1,13.1,12.99,13.01,900,0
2016-05-19,12.6,12.6,12.2501,12.2501,4464,0
2016-05-23,12,12.44,11.7001,12.08,2304,0
2016-05-24,11.47,11.97,11.45,11.97,1133,0
2016-05-25,11.75,12.14,11.42,11.93,4458,0
2016-05-26,11.89,13.09,11.89,12.81,3900,0
2016-05-27,12.594,12.82,12.59,12.6,1581,0
2016-05-31,12.2,12.2,12.2,12.2,115,0
2016-06-02,11.9,13.08,11.9,12.5,2744,0
2016-06-06,13.1,14.75,12.71,13.6,8045,0
2016-06-07,13.8,14.04,13.8,14.0001,3660,0
2016-06-08,13.91,13.94,13.4443,13.5275,12210,0
2016-06-09,13.3,13.5525,13.27,13.41,1300,0
2016-06-10,13.5,13.5,13.5,13.5,100,0
2016-06-13,13.605,13.8,13.605,13.8,202,0
2016-06-14,13.83,13.83,13.4485,13.53,799,0
2016-06-15,13.2,13.65,13.2,13.54,4552,0
2016-06-16,13.25,13.5,13.25,13.5,3649,0
2016-06-17,13.05,13.1,13.05,13.1,400,0
2016-06-20,12.85,13.1933,12.85,13.0101,1015,0
2016-06-21,13.14,13.14,12.45,12.46,3100,0
2016-06-22,12.57,12.97,12.53,12.5301,700,0
2016-06-23,13,13.5,12.9802,13.45,10315,0
2016-06-24,12.9101,13.5,12.9101,13.45,3549,0
2016-06-27,13,13.1499,12.653,12.7501,1915,0
2016-06-28,12.79,13.0436,12.79,13.0436,1489,0
2016-06-29,13.3772,13.5,12.9267,13.1134,3620,0
2016-06-30,13.48,14.11,13.46,14.11,9961,0
2016-07-01,13.55,14.13,13.5,14.13,763,0
2016-07-05,14.15,14.5,14.15,14.48,6165,0
2016-07-06,14.48,14.48,14.34,14.34,700,0
2016-07-07,14.05,14.29,13.84,14,4108,0
2016-07-08,13.72,14.35,13.72,14.35,1490,0
2016-07-11,14.194,14.35,13.8,13.8,380,0
2016-07-12,14,14.35,14,14.35,300,0
2016-07-13,14.5,14.6,14.5,14.5,4415,0
2016-07-14,14.65,14.75,14.6226,14.65,1750,0
2016-07-15,14.68,14.68,14.05,14.6499,15950,0
2016-07-18,14.5,14.75,14.5,14.54,17352,0
2016-07-19,14.75,15,14.49,14.5,9577,0
2016-07-20,14.9,14.95,14.6,14.88,10322,0
2016-07-21,14.0601,14.155,14.06,14.155,550,0
2016-07-22,13.8601,14.15,13.8601,14.15,1313,0
2016-07-25,13.9,13.91,13.9,13.9,1206,0
2016-07-26,14.01,14.3,14.01,14.25,2256,0
2016-07-27,14.06,14.06,14.06,14.06,301,0
2016-07-28,14.15,14.15,14.145,14.145,234,0
2016-07-29,14.16,14.25,13.95,14.25,20557,0
2016-08-01,14.31,15.22,14.31,14.65,62990,0
2016-08-02,14.65,14.65,14.4,14.455,13282,0
2016-08-03,14.46,14.75,14.404,14.75,17806,0
2016-08-04,14.73,14.73,14.48,14.48,6714,0
2016-08-05,14.5005,14.71,14.5,14.64,18233,0
2016-08-08,14.5,15.09,14.5,14.93,27902,0
2016-08-09,14.78,14.95,14.75,14.95,7900,0
2016-08-10,14.939,15.1,14.85,15,39606,0
2016-08-11,15.1,15.7,15.09,15.59,34483,0
2016-08-12,15.69,16.34,15.69,15.71,44036,0
2016-08-15,15.71,15.97,15.7,15.7,26838,0
2016-08-16,15.44,15.83,15.23,15.23,6500,0
2016-08-17,15.82,15.87,15.399,15.47,3950,0
2016-08-18,15.7399,15.7399,15.19,15.32,2921,0
2016-08-19,15.6,15.6,15.35,15.3501,6912,0
2016-08-23,15.282,15.42,15.22,15.42,6584,0
2016-08-24,15.412,15.412,15.33,15.38,5050,0
2016-08-25,15.5236,15.5236,15.351,15.4,3725,0
2016-08-26,15.5,15.52,15.4,15.45,1400,0
2016-08-29,15.55,15.55,15.4844,15.54,2407,0
2016-08-30,15.45,15.45,15.39,15.44,2800,0
2016-08-31,15.33,15.54,15.2601,15.37,12380,0
2016-09-01,15.26,15.37,15.2001,15.22,18579,0
2016-09-02,15.46,15.49,15.3252,15.3252,648,0
2016-09-06,15.5,15.5,15.175,15.3,12870,0
2016-09-07,15.55,16.06,15.06,15.26,47137,0
2016-09-08,15.46,15.75,15.3,15.385,55811,0
2016-09-09,15.38,15.44,15.05,15.05,13632,0
2016-09-12,15.1,15.34,15.1,15.3,3939,0
2016-09-13,15.095,15.285,15.095,15.285,500,0
2016-09-14,15.461,15.7499,15.225,15.29,4257,0
2016-09-16,15.38,15.38,15.22,15.3,919,0
2016-09-19,15.31,15.52,15.25,15.34,6472,0
2016-09-20,15.68,15.6928,15.541,15.6599,17332,0
2016-09-21,15.74,15.92,15.5524,15.86,13777,0
2016-09-22,15.6,15.7499,15.6,15.7,6784,0
2016-09-23,15.77,15.88,15.75,15.75,14491,0
2016-09-26,15.89,15.9625,15.3408,15.64,21950,0
2016-09-27,15.435,15.7,15.435,15.7,1500,0
2016-09-28,15.72,15.741,15.55,15.61,10500,0
2016-09-29,15.7162,15.7162,15.7162,15.7162,200,0
2016-09-30,15.7499,15.75,15.7,15.75,5540,0
2016-10-03,15.71,15.76,15.71,15.76,1100,0
2016-10-04,15.75,15.75,15.6001,15.6001,1518,0
2016-10-05,15.6,15.6,15.48,15.49,1726,0
2016-10-06,15.7455,15.7455,15.52,15.6718,1450,0
2016-10-07,15.75,15.83,15.7,15.74,7334,0
2016-10-10,15.74,15.75,15.7201,15.75,6996,0
2016-10-11,15.74,15.75,15.7,15.7,3800,0
2016-10-12,15.69,15.8,15.671,15.8,8400,0
2016-10-13,15.79,15.8,15.7142,15.7999,2300,0
2016-10-14,15.87,16,15.87,16,7972,0
2016-10-17,15.7327,15.795,15.7327,15.795,1300,0
2016-10-18,15.805,16,15.805,15.98,15032,0
2016-10-19,15.98,16,15.8,15.99,3974,0
2016-10-20,15.55,15.74,15.3,15.6,13839,0
2016-10-21,15.45,15.5263,15.28,15.49,1990,0
2016-10-24,15.4,15.477,15.4,15.477,1217,0
2016-10-25,15.4011,15.51,15.4011,15.498,3855,0
2016-10-26,15.42,15.47,15.2,15.29,3638,0
2016-10-27,15.4033,15.42,15.3245,15.42,1900,0
2016-10-28,15.2,15.3428,15.1089,15.1499,1360,0
2016-10-31,14.901,14.901,14.6821,14.6821,6161,0
2016-11-01,14.53,14.67,14.53,14.67,4484,0
2016-11-02,14.52,14.5599,14.27,14.41,7500,0
2016-11-03,14.72,14.72,14.42,14.63,2571,0
2016-11-04,14.65,14.6739,14.63,14.66,600,0
2016-11-07,14.8,14.8,14.65,14.65,4200,0
2016-11-08,15.25,15.25,14.5,14.95,750,0
2016-11-09,14.3,14.53,13.968,14.39,11220,0
2016-11-11,14.41,14.91,14.41,14.89,2709,0
2016-11-14,14.87,14.87,14.53,14.756,1358,0
2016-11-15,14.9,15.46,14.9,15.4,8655,0
2016-11-16,16.129,16.37,15.23,15.9,18009,0
2016-11-17,15.93,16,15.11,15.34,7310,0
2016-11-18,15.62,15.7,15.5,15.6276,3369,0
2016-11-21,15.77,16.07,15.25,15.65,9700,0
2016-11-22,15.35,15.9228,15.25,15.25,3298,0
2016-11-23,15,15.4375,15,15.29,5090,0
2016-11-25,15.3,15.57,15.3,15.57,700,0
2016-11-28,15.12,15.4199,15,15.2982,5986,0
2016-11-29,15.2117,15.3,14.7801,15.29,4001,0
2016-11-30,15.22,15.22,15.22,15.22,225,0
2016-12-01,15.5,15.59,15.5,15.54,10020,0
2016-12-02,15.95,15.95,15.7972,15.8272,1533,0
2016-12-05,15.71,15.84,15.35,15.35,2100,0
2016-12-06,15.53,15.53,15.3941,15.3941,1100,0
2016-12-07,15.4,15.65,15.4,15.65,6169,0
2016-12-08,15.65,15.65,15.25,15.25,13754,0
2016-12-09,14.7,14.75,14.4,14.4148,4955,0
2016-12-12,14.5197,14.76,13.84,13.9,12773,0
2016-12-13,14.48,14.48,14.429,14.478,1238,0
2016-12-14,14,14.06,13.95,14.03,2440,0
2016-12-15,14,14,13.681,13.681,17975,0
2016-12-16,13.834,13.88,13.8158,13.85,1750,0
2016-12-19,13.68,13.85,13.6325,13.646,5150,0
2016-12-20,13.72,13.9468,13.28,13.33,5116,0
2016-12-21,13.9802,13.9802,13.25,13.4499,4009,0
2016-12-22,13.2563,13.2563,13.25,13.2525,3970,0
2016-12-23,13.21,13.4476,13.162,13.162,2300,0
2016-12-27,13.06,13.38,12.26,13.38,31591,0
2016-12-28,12.74,14,12.71,13.85,18120,0
2016-12-29,13.31,13.82,13.2801,13.82,2851,0
2016-12-30,13.85,13.87,13.58,13.86,1277,0
2017-01-03,13.98,14.05,13.7464,13.82,5765,0
2017-01-04,13.89,14.2,13.7547,14,24127,0
2017-01-05,14.49,14.49,14.05,14.25,2490,0
2017-01-06,14.2475,14.35,14.14,14.24,6941,0
2017-01-09,14.21,14.99,14.21,14.99,9315,0
2017-01-10,14.97,15.14,14.5001,14.99,11915,0
2017-01-11,15,15.39,15,15.25,2200,0
2017-01-12,15.45,15.45,15.27,15.39,3540,0
2017-01-13,15.58,15.77,15.03,15.73,11525,0
2017-01-17,15.75,16.44,15.75,16.01,39208,0
2017-01-18,16,16.76,15.96,16.59,26322,0
2017-01-19,16.35,16.505,16.15,16.36,8872,0
2017-01-20,16.35,16.79,15.9,16.79,11055,0
2017-01-23,16.7257,18.33,16.37,17.48,38430,0
2017-01-24,16.41,17.48,16.25,17.35,22572,0
2017-01-25,17.3199,17.32,17.22,17.23,9724,0
2017-01-26,17.4,17.47,16.651,17,14544,0
2017-01-27,16.7251,17.2165,16.7251,17.2155,964,0
2017-01-30,17.14,17.14,16.9165,17,3529,0
2017-01-31,16.71,17,16.5,17,6193,0
2017-02-01,16.73,17.2,16.73,17.2,7067,0
2017-02-02,17.02,17.03,16.95,17,1269,0
2017-02-03,16.9,16.9,16.62,16.9,3356,0
2017-02-06,16.97,16.97,16.72,16.72,10175,0
2017-02-07,16.94,16.94,16.58,16.7227,1869,0
2017-02-08,16.7,16.72,16.15,16.18,4746,0
2017-02-09,16.17,16.68,15.94,16.68,1150,0
2017-02-10,16.0767,16.22,16.0767,16.22,573,0
2017-02-13,16.44,16.7003,16.18,16.18,3008,0
2017-02-14,16.16,16.1801,16,16,5287,0
2017-02-15,16.6693,16.6693,15.9301,16.05,5893,0
2017-02-16,16.34,16.7,16.34,16.5,20317,0
2017-02-17,16.68,16.75,16.68,16.74,6028,0
2017-02-21,16.75,16.9,16.65,16.8,5839,0
2017-02-22,16.9,16.9,16.85,16.86,3905,0
2017-02-23,16.95,17,16.71,16.88,6598,0
2017-02-24,17,17.2,16.8248,17.0499,53135,0
2017-02-27,16.9001,17,16.892,16.99,11094,0
2017-02-28,16.9999,16.9999,16.815,16.99,600,0
2017-03-01,16.8,17,16.8,17,8199,0
2017-03-02,16.82,17,16.82,16.95,3481,0
2017-03-03,16.8252,16.98,16.8252,16.9,2866,0
2017-03-06,16.9,17.28,16.9,17,36471,0
2017-03-07,17.29,17.29,16.99,17.07,16035,0
2017-03-08,17.1416,17.26,17,17.26,17203,0
2017-03-09,17.1,17.28,16.85,16.8966,18128,0
2017-03-10,16.93,17.48,16.9049,17.15,9306,0
2017-03-13,17.2,17.5728,17.2,17.39,13437,0
2017-03-14,17.3,17.58,17.27,17.3,2499,0
2017-03-15,17.48,17.62,17.41,17.41,8421,0
2017-03-16,17.37,17.75,17.36,17.73,10516,0
2017-03-17,17.73,17.73,17.501,17.61,7704,0
2017-03-20,17.75,18,17.62,17.62,15021,0
2017-03-21,18.09,18.09,17.26,17.45,16840,0
2017-03-22,17.78,17.78,17.45,17.59,10300,0
2017-03-23,17.67,17.78,17.4989,17.76,6198,0
2017-03-24,17.6816,17.9,17.46,17.68,10135,0
2017-03-27,17.969,18,17.599,17.6,10118,0
2017-03-28,18.15,18.89,18.15,18.85,17160,0
2017-03-29,19,19.6653,19,19.47,6693,0
2017-03-30,19.5,19.69,19.01,19.35,8713,0
2017-03-31,19.2,19.3,19.08,19.21,5166,0
2017-04-03,19.34,19.75,19.34,19.7212,530,0
2017-04-04,19.5479,19.5479,19.1605,19.23,6465,0
2017-04-05,19.32,19.6,18.81,19.59,7530,0
2017-04-06,19.47,19.93,19.47,19.91,14853,0
2017-04-07,20.38,20.38,19.7101,19.86,4860,0
2017-04-10,20.09,20.09,19.88,19.88,1396,0
2017-04-11,20.05,20.15,19.88,19.88,5090,0
2017-04-12,19.3,19.852,19.2558,19.852,3757,0
2017-04-13,19.85,19.86,19.349,19.86,2635,0
2017-04-17,19.86,19.86,19.73,19.8527,5599,0
2017-04-18,19.76,19.84,19.53,19.84,5861,0
2017-04-19,19.96,19.96,19.57,19.65,13551,0
2017-04-20,19.54,19.7306,17.8,19.2,13339,0
2017-04-21,19.12,19.25,19.0575,19.13,3200,0
2017-04-24,19.05,19.39,18.1,19.39,22836,0
2017-04-25,18.71,19.11,18.61,19,13198,0
2017-04-26,19.254,19.3,18.8,19.14,6441,0
2017-04-27,19.41,19.41,19.243,19.3,500,0
2017-04-28,18.87,19.22,17.89,19.22,8713,0
2017-05-01,19.13,19.2558,19.13,19.2479,1377,0
2017-05-02,19.28,19.28,19.22,19.22,1228,0
2017-05-03,19.0131,19.0131,18.6,19,8568,0
2017-05-04,19.05,19.05,18.6,18.795,11948,0
2017-05-05,18.7,18.8,18.611,18.7,13917,0
2017-05-08,18.97,19.1495,18.97,19.1399,4089,0
2017-05-09,18.885,19.07,18.885,19.07,2000,0
2017-05-10,18.85,19.1,18.85,19.0724,3812,0
2017-05-11,19.15,19.17,19.0496,19.0496,978,0
2017-05-12,19.24,19.24,19.04,19.05,3845,0
2017-05-15,19.0499,19.16,19.0499,19.16,2310,0
2017-05-16,19.1799,19.18,19.01,19.05,7722,0
2017-05-17,19.02,19.07,18.7998,18.9,12940,0
2017-05-18,19,19.1,19,19.1,2008,0
2017-05-19,19.6,19.6,19.2,19.3,22150,0
2017-05-22,19.36,19.5108,19.25,19.5,3417,0
2017-05-23,19.1197,19.56,19.02,19.56,5043,0
2017-05-24,19.5,19.5,19.3252,19.3252,1761,0
2017-05-25,19.3006,19.38,18.81,19.04,12898,0
2017-05-26,19.02,19.2,18.91,19.04,7393,0
2017-05-30,19.31,19.31,18.8936,19.11,2569,0
2017-05-31,19.17,19.17,18.9,18.9,700,0
2017-06-01,19,19,18.86,18.9326,5104,0
2017-06-02,18.9563,18.9563,18.7,18.7,10722,0
2017-06-05,18.59,19,18.26,18.37,25277,0
2017-06-06,18.37,18.73,18.37,18.73,11988,0
2017-06-07,18.84,18.84,18.55,18.62,2067,0
2017-06-08,18.81,18.899,18.5,18.88,3470,0
2017-06-09,18.82,19,18.82,18.83,5800,0
2017-06-12,18.88,18.88,18.83,18.83,4000,0
2017-06-13,18.83,18.95,18.83,18.95,400,0
2017-06-14,18.9,18.9,18.89,18.89,500,0
2017-06-15,18.94,18.94,18.94,18.94,100,0
2017-06-16,18.9,18.98,18.55,18.98,3206,0
2017-06-19,18.7501,18.78,18.7,18.78,1702,0
2017-06-20,18.702,18.702,18.6,18.6,6084,0
2017-06-21,18.58,18.84,18.41,18.45,4891,0
2017-06-22,18.79,18.79,18.4,18.71,1499,0
2017-06-23,18.68,18.91,18.68,18.91,3348,0
2017-06-26,18.89,19.09,18.8,18.8,9204,0
2017-06-27,18.8,19,18.35,18.7561,12473,0
2017-06-28,18.8,18.9499,18.74,18.9118,7309,0
2017-06-29,18.8,18.9758,18.78,18.9758,8715,0
2017-06-30,18.94,19.3999,18.94,19.2,9898,0
2017-07-03,19.3,19.4,19.2999,19.4,2459,0
2017-07-05,19.36,19.36,18.95,19.33,2104,0
2017-07-06,18.827,18.827,18.8,18.8,1122,0
2017-07-07,19.28,19.28,19.28,19.28,100,0
2017-07-10,19.1,19.1,19.1,19.1,125,0
2017-07-11,19.1,19.27,18.88,19.27,1494,0
2017-07-12,19.14,19.45,19.14,19.325,9955,0
2017-07-13,19.45,19.45,19.32,19.38,4565,0
2017-07-14,19.33,19.74,19.33,19.74,8921,0
2017-07-17,19.71,20.2,19.681,20.2,15861,0
2017-07-18,20.06,20.28,20.02,20.19,10707,0
2017-07-19,20.2599,20.47,20.2599,20.4,13754,0
2017-07-20,19.75,20.43,19.75,20.0131,11910,0
2017-07-21,19.51,20.1123,19.51,20.1123,1880,0
2017-07-24,20.06,20.1,19.771,20,2247,0
2017-07-25,19.99,19.99,19.781,19.885,3620,0
2017-07-26,19.99,19.99,19.39,19.9,10450,0
2017-07-27,19.7,19.78,19.42,19.78,6958,0
2017-07-28,19.7,20.489,19.55,20.03,21521,0
2017-07-31,20.2,20.2,19.7601,19.891,5506,0
2017-08-01,20.28,20.28,19.9509,20.09,3641,0
2017-08-02,20.43,20.43,19.96,19.96,6178,0
2017-08-03,20.35,20.35,20,20.226,19053,0
2017-08-04,20.4696,20.4696,20.19,20.35,6934,0
2017-08-07,20.41,20.98,20.41,20.9368,35874,0
2017-08-08,20.82,21.19,20.8,20.9,15099,0
2017-08-09,20.71,21.08,20.65,20.88,3760,0
2017-08-10,20.94,20.94,20.4401,20.56,4350,0
2017-08-11,20.5,21.16,20.41,20.72,8275,0
2017-08-14,21.05,21.1,20.7,20.97,9572,0
2017-08-15,20.91,21.1,20.43,20.63,10922,0
2017-08-16,20.92,20.92,20.63,20.8,839,0
2017-08-17,20.7,20.79,20.2,20.75,9635,0
2017-08-18,20.58,21.12,20.47,21.12,631,0
2017-08-21,20.9,21.0285,20.4099,20.41,5902,0
2017-08-22,20.12,20.4,19.76,20.17,6667,0
2017-08-23,19.75,20.79,19.75,20.32,4922,0
2017-08-24,20.72,20.72,20,20.55,2700,0
2017-08-25,20.18,20.45,20.08,20.2,24114,0
2017-08-28,20.2,20.38,20.07,20.11,13406,0
2017-08-29,20,20.2388,19.99,20.18,7880,0
2017-08-30,20.19,20.21,20.048,20.18,2664,0
2017-08-31,20.11,20.54,20.02,20.21,22148,0
2017-09-01,20.19,20.489,20.09,20.36,17785,0
2017-09-05,20.23,20.48,20.14,20.33,29661,0
2017-09-06,20.27,20.44,20.22,20.4,8612,0
2017-09-07,20.37,20.5,20.35,20.37,21697,0
2017-09-08,20.37,20.4812,20.19,20.23,15443,0
2017-09-11,20.45,20.75,20.3,20.59,16251,0
2017-09-12,20.66,20.76,20.63,20.76,9137,0
2017-09-13,20.86,20.86,20.5,20.75,15799,0
2017-09-14,20.8,20.89,20.617,20.8085,22781,0
2017-09-15,20.95,21.19,20.95,21.18,12246,0
2017-09-18,21.23,21.369,21.09,21.1,9295,0
2017-09-19,21.2,21.24,21.0682,21.2,10612,0
2017-09-20,21.2,21.58,21.2,21.4799,14568,0
2017-09-21,21.59,21.9699,21.5,21.9699,7400,0
2017-09-22,22,22.34,21.97,22.34,11858,0
2017-09-25,22.3,22.34,22,22.34,7484,0
2017-09-26,22.24,22.34,22.23,22.34,2158,0
2017-09-27,22.33,22.38,22.19,22.19,9062,0
2017-09-28,22.21,22.4159,21.7794,22.2001,18933,0
2017-09-29,22.1901,22.479,22.02,22.02,6112,0
2017-10-02,22.2049,22.465,22.1188,22.25,12250,0
2017-10-03,22.25,22.489,22.2088,22.26,8896,0
2017-10-04,22.47,22.47,22.3634,22.4,2125,0
2017-10-05,22.49,22.69,22.48,22.58,3440,0
2017-10-06,22.49,22.96,22.4058,22.8124,11087,0
2017-10-09,22.3156,24.11,22.3156,23.5,18952,0
2017-10-10,23.64,24,23.2902,23.75,16739,0
2017-10-11,23.7,23.99,23.7,23.779,6660,0
2017-10-12,23.7656,23.94,23.51,23.88,8590,0
2017-10-13,23.9,23.9,23.648,23.9,1750,0
2017-10-16,23.9,24.17,23.64,24.07,10354,0
2017-10-17,24.25,24.25,23.8547,24.1,6478,0
2017-10-18,24.0527,24.25,23.9226,24.22,6065,0
2017-10-19,24.06,24.23,23.98,24.23,5114,0
2017-10-20,23.548,24.0494,23.548,23.62,15329,0
2017-10-23,23.8074,23.97,23.7,23.7609,7629,0
2017-10-24,23.89,23.89,23.5,23.56,7638,0
2017-10-25,23.6,23.6,23.01,23.59,11409,0
2017-10-26,23.5,23.76,23.3749,23.76,12082,0
2017-10-30,23.4497,24,23.4497,24,8997,0
2017-10-31,24,24,23.7501,23.8752,4450,0
2017-11-01,23.76,23.76,23.667,23.74,1454,0
2017-11-02,23.6,23.6,23.01,23.35,6697,0
2017-11-03,23.8,23.8,23.07,23.3501,21258,0
2017-11-06,23.5,23.9999,23.5,23.53,15024,0
2017-11-07,23.53,23.53,23.49,23.49,2350,0
2017-11-08,23.95,23.95,23.43,23.43,900,0
2017-11-09,23.35,23.7,23.1001,23.5962,5080,0
2017-11-10,23.23,23.5524,23.23,23.5524,2450,0
