Date,Open,High,Low,Close,Volume,OpenInt
2014-07-17,48.84,48.9,48.84,48.9,1105,0
2014-07-23,48.85,48.85,47.17,47.31,900,0
2014-07-24,48.99,49,48.99,49,400,0
2014-07-25,47.84,47.84,47.5,47.5,2700,0
2014-07-29,47.33,47.33,47.13,47.14,600,0
2014-07-30,48.47,49.449,48.47,49.434,12526,0
2014-07-31,50.41,50.41,49.35,49.35,3710,0
2014-08-01,49.36,49.46,48.124,48.124,610,0
2014-08-06,46.86,47.6,46.86,47.6,585,0
2014-08-07,47.55,47.75,46.56,46.56,500,0
2014-08-08,45.84,45.84,45.3,45.3,3660,0
2014-08-13,46.6,46.6,46.46,46.46,1300,0
2014-08-14,45.48,45.78,45.165,45.165,2400,0
2014-08-15,45.1,45.1,43,43.25,2800,0
2014-08-18,44.48,44.48,44.48,44.48,100,0
2014-08-19,44.44,44.46,44.44,44.46,600,0
2014-08-20,45.75,46.16,45.75,46.14,1000,0
2014-08-21,45.9,45.9,45.436,45.436,2700,0
2014-08-22,45.25,46.16,45,45.04,500,0
2014-08-25,44.89,44.9,44.7,44.7,8000,0
2014-08-26,44.43,44.708,44.35,44.708,2845,0
2014-08-27,44.4,44.4,43.711,43.711,11696,0
2014-08-28,43.29,43.29,42.75,42.75,2562,0
2014-08-29,43.04,43.09,42.89,43.09,5125,0
2014-09-02,44.67,44.88,44.67,44.88,2000,0
2014-09-03,45.75,45.75,44.95,44.95,300,0
2014-09-04,46,46,45.34,46,3100,0
2014-09-05,45.47,45.47,45.35,45.35,400,0
2014-09-08,46.38,46.4,46.38,46.4,1100,0
2014-09-09,47.5,47.5,46.69,46.82,1810,0
2014-09-10,47.4,47.58,47.4,47.58,600,0
2014-09-11,47.07,47.23,47.07,47.23,341,0
2014-09-12,48.83,49.3,48.83,49.25,1065,0
2014-09-15,48.67,48.82,48.65,48.74,2233,0
2014-09-16,48.45,48.45,48.45,48.45,235,0
2014-09-17,48.74,48.74,48.56,48.56,674,0
2014-09-18,49.72,49.73,49.47,49.72,6582,0
2014-09-19,49.12,49.12,48.43,48.43,1147,0
2014-09-22,47.93,48.13,47.74,47.86,2260,0
2014-09-23,47.52,47.52,47.52,47.52,232,0
2014-09-24,46.95,47.18,46.95,47.18,200,0
2014-09-26,46.57,47.19,46.57,46.75,2342,0
2014-09-29,45.61,45.61,45.46,45.6,1968,0
2014-09-30,45.97,46.14,45.8,46.14,1944,0
2014-10-01,45.07,45.07,43.52,43.52,9275,0
2014-10-02,43.63,44.294,43.63,43.952,2900,0
2014-10-07,43.29,43.29,42.08,42.08,8522,0
2014-10-08,42.49,42.5,41.8,41.8,2725,0
2014-10-09,41.7,41.7,41.7,41.7,501,0
2014-10-10,41.36,41.36,41.29,41.341,1785,0
2014-10-13,40.28,40.28,40.28,40.28,195,0
2014-10-15,37.05,37.05,31.89,37.04,6232,0
2014-10-16,35.98,37.57,35.68,37.57,2708,0
2014-10-17,38.8,38.8,38.8,38.8,600,0
2014-10-20,37.87,37.87,37.78,37.8,1460,0
2014-10-21,38.49,38.91,38.49,38.91,4800,0
2014-10-22,39.2,39.3,39,39.07,2100,0
2014-10-23,39.66,40.53,39.66,40.17,1427,0
2014-10-24,40.18,40.18,40.18,40.18,125,0
2014-10-27,39.7,39.77,39.7,39.77,2100,0
2014-10-28,40.75,40.79,40.45,40.62,1500,0
2014-10-29,41.14,41.7,40.95,40.95,6853,0
2014-10-30,40.05,40.34,39.79,39.79,860,0
2014-10-31,40.83,41.3,40.83,41.2,525,0
2014-11-04,41.13,41.13,40.98,40.98,500,0
2014-11-07,41.145,41.145,40.6,40.6,464,0
2014-11-10,41.4,41.4,41.4,41.4,138,0
2014-11-11,41.6,41.6,41.6,41.6,100,0
2014-11-12,40.97,40.97,40.89,40.97,515,0
2014-11-19,41.09,41.09,41.09,41.09,500,0
2014-11-20,40.31,40.73,40.27,40.65,3678,0
2014-11-21,40.33,40.34,40.33,40.34,1060,0
2014-11-25,39.68,39.68,39.1,39.1,1374,0
2014-11-26,38.55,38.55,38.55,38.55,361,0
2014-11-28,37.6,37.91,37.6,37.6,718,0
2014-12-01,37.7,37.7,37.7,37.7,100,0
2014-12-02,38.63,38.63,38.22,38.63,611,0
2014-12-03,39.25,39.25,39.25,39.25,111,0
2014-12-04,39.28,39.28,39.28,39.28,700,0
2014-12-05,39.15,39.35,39.15,39.35,700,0
2014-12-08,39.05,39.05,37.92,37.92,20992,0
2014-12-09,37,37,36.68,37,489,0
2014-12-10,36.8,36.8,36.6,36.6,4214,0
2014-12-12,35.6,35.6,34.5,34.5,1220,0
2014-12-16,33.68,34,33.54,34,1524,0
2014-12-17,34.9,34.9,33.53,34.9,2574,0
2014-12-18,36.55,36.56,36.44,36.44,720,0
2014-12-19,35.98,35.98,35.98,35.98,148,0
2014-12-22,35.91,35.91,35.75,35.75,4037,0
2014-12-23,36.25,36.3,36.25,36.3,1700,0
2014-12-24,38.074,38.074,38,38,2175,0
2014-12-29,36.2,36.79,35.83,35.83,908,0
2014-12-30,35.44,35.58,35.144,35.58,4433,0
2014-12-31,35.2,35.28,35.2,35.26,3225,0
2015-01-02,35.21,35.21,34.1,34.25,3197,0
2015-01-05,32.84,32.84,32.439,32.439,3351,0
2015-01-06,31.36,31.36,29.63,30.58,22608,0
2015-01-07,31.34,31.55,30.21,30.67,4600,0
2015-01-08,31.35,32.11,31.35,32.11,3020,0
2015-01-09,30.7,31.229,30.42,30.87,6184,0
2015-01-13,30.41,30.41,29.32,29.32,7326,0
2015-01-14,28.04,28.75,27.746,28.75,22167,0
2015-01-15,28.63,28.63,27.324,27.45,24223,0
2015-01-16,27.51,28.53,27.37,28.39,1884,0
2015-01-20,27.65,27.808,27.25,27.808,6031,0
2015-01-21,27.2,27.4,27.2,27.4,5100,0
2015-01-22,28.27,29.49,28.06,29.33,2600,0
2015-01-23,28.05,28.1,27.46,27.74,17480,0
2015-01-26,27.78,28.15,27.58,27.6,2731,0
2015-01-27,26.99,28.075,26.8,28.075,1450,0
2015-01-28,27.48,27.48,25.65,25.94,3400,0
2015-01-30,25.12,25.41,24.57,24.57,2795,0
2015-02-02,25.61,26.26,25.61,25.74,2916,0
2015-02-03,27.1,27.29,27.1,27.29,335,0
2015-02-04,28.28,28.66,28.28,28.6,2601,0
2015-02-05,28.11,28.15,27.85,28.15,592,0
2015-02-06,29.315,30.209,29.315,30.08,1266,0
2015-02-09,29.89,30.011,29.85,30.011,2090,0
2015-02-10,31,31.03,30.86,30.86,4610,0
2015-02-11,31.24,31.24,31.11,31.2,500,0
2015-02-12,31.5,31.51,31.19,31.19,1563,0
2015-02-13,31.63,31.63,31.63,31.63,235,0
2015-02-17,32.5,33.684,32.5,33.35,15697,0
2015-02-18,32.97,33.25,32.48,32.48,7313,0
2015-02-19,32.67,34,32.48,33.478,18100,0
2015-02-20,32.64,32.96,32.2,32.96,10507,0
2015-02-23,32.76,32.76,32.29,32.29,1430,0
2015-02-24,32.29,32.5,31,31,4357,0
2015-02-25,31,31.218,30.55,30.55,1675,0
2015-02-26,30.94,31.96,30.02,31.96,3283,0
2015-02-27,31.55,31.86,31.402,31.69,1046,0
2015-03-02,31.7,32.92,31.53,32.76,5200,0
2015-03-03,33.19,33.45,33.18,33.18,1900,0
2015-03-04,33.27,33.91,33.27,33.71,3100,0
2015-03-05,33.64,33.64,33.64,33.64,100,0
2015-03-06,34.99,36.7,34.99,36.4,8500,0
2015-03-09,35.28,37.07,35.28,35.3,7000,0
2015-03-10,34.1,34.19,33.65,33.65,18500,0
2015-03-11,33.5,33.6,33.12,33.13,1200,0
2015-03-12,32.14,33.33,32.14,33.25,7500,0
2015-03-13,32.81,33.48,32.81,32.9,2900,0
2015-03-16,32.87,32.87,32.21,32.4,3100,0
2015-03-17,31.97,32.11,31.65,31.74,8000,0
2015-03-18,31.06,31.43,29.15,29.46,27000,0
2015-03-19,29.6,29.6,29.5,29.5,600,0
2015-03-20,29.1,29.23,29.1,29.23,400,0
2015-03-23,29.07,29.07,29.07,29.07,100,0
2015-03-24,29,29.07,28.1,28.27,5800,0
2015-03-25,28.15,28.44,28.15,28.44,1400,0
2015-03-26,29.32,30.86,29.32,30.86,3500,0
2015-03-27,29.77,29.77,29.77,29.77,200,0
2015-03-30,29.62,29.62,29.62,29.62,500,0
2015-03-31,30.09,30.09,29.42,29.65,1300,0
2015-04-01,28.71,28.71,27.79,27.8,6800,0
2015-04-02,28.2,28.98,28.2,28.98,900,0
2015-04-06,28.23,29.45,28.23,29.45,2100,0
2015-04-07,29.18,29.31,28.393,28.393,5109,0
2015-04-08,28.62,29.45,28.61,29,2800,0
2015-04-09,29.452,30.01,29.452,30.01,966,0
2015-04-10,29.42,29.44,29.18,29.34,1700,0
2015-04-14,28.41,28.82,28.35,28.82,6600,0
2015-04-15,28.61,28.82,28.44,28.82,860,0
2015-04-16,29.518,29.518,29.3,29.3,408,0
2015-04-17,29.25,29.25,28.25,28.29,6600,0
2015-04-20,28.73,28.73,28.73,28.73,100,0
2015-04-21,29.41,29.41,29.41,29.41,450,0
2015-04-22,29.67,31.28,29.67,31.046,3175,0
2015-04-23,31.49,31.49,31.25,31.25,800,0
2015-04-24,30.55,30.55,30.11,30.13,1100,0
2015-04-27,30.4,30.4,30.4,30.4,1000,0
2015-04-28,30.38,31.15,30.38,31.15,500,0
2015-04-29,32.62,32.8,32.3,32.41,4300,0
2015-04-30,33.2,33.69,33,33,10000,0
2015-05-01,33.15,34.78,33.15,34.02,12700,0
2015-05-04,33.78,35.71,33.66,34.24,4500,0
2015-05-05,34.92,35.68,34.92,35.16,5600,0
2015-05-06,35.61,36.94,35.5,36.94,8296,0
2015-05-07,36.04,36.04,35.08,35.15,9811,0
2015-05-08,34.51,34.76,33.92,34.76,10800,0
2015-05-11,35.12,37.41,35.12,37.41,5300,0
2015-05-12,37.99,38.04,36.75,37.06,10081,0
2015-05-13,36.29,37.62,36.29,37.62,2900,0
2015-05-14,37.19,37.54,37.19,37.21,1300,0
2015-05-15,36,36.49,35,35,4977,0
2015-05-18,35.96,36.999,35.96,36.69,3289,0
2015-05-19,38.28,38.28,37.09,37.7,5400,0
2015-05-20,37.7,37.73,37.35,37.38,1500,0
2015-05-21,37.04,37.04,36.2,36.2,3400,0
2015-05-22,37.12,37.33,36.42,36.55,17500,0
2015-05-26,36.49,36.49,35,35,11672,0
2015-05-27,35.18,35.54,34.73,34.73,3200,0
2015-05-28,34.5,34.5,34.5,34.5,846,0
2015-05-29,34.45,34.47,34,34.16,3700,0
2015-06-01,35.21,35.78,34.4,35.76,2500,0
2015-06-02,37.22,37.93,36.52,37.376,4164,0
2015-06-03,39,39.44,38.37,39.44,3600,0
2015-06-04,38.95,38.95,37.92,37.98,8100,0
2015-06-05,40,40,39.2,39.44,3500,0
2015-06-08,39.4,39.59,39.36,39.4,2000,0
2015-06-09,39.98,40.84,39.98,40.14,9662,0
2015-06-10,41.084,41.92,40.48,41.795,12742,0
2015-06-11,41.07,41.07,39.101,39.101,7558,0
2015-06-12,39.19,39.21,37.92,39.15,6800,0
2015-06-15,38.74,38.87,38.3,38.87,2600,0
2015-06-16,38.67,38.95,38,38.39,3200,0
2015-06-17,38.72,40.29,38.5,38.5,5600,0
2015-06-18,38.87,39.78,38.87,39.63,3500,0
2015-06-19,38,38.19,37.42,37.69,2600,0
2015-06-22,38.89,39.94,38.89,39.87,5200,0
2015-06-23,40.99,40.99,39.34,39.8,8934,0
2015-06-24,40,40,39.7,39.8,2600,0
2015-06-25,39.77,40.14,39.46,39.76,4600,0
2015-06-26,40.61,41.61,40.6,41.03,3300,0
2015-06-29,39.45,39.71,37.5,37.5,13900,0
2015-06-30,38.26,38.92,37.75,38.633,10317,0
2015-07-01,39.97,40.56,39.87,40.31,3200,0
2015-07-02,39.74,40.09,39.03,39.21,2800,0
2015-07-06,37.57,38.24,37.2,37.24,10300,0
2015-07-07,36.08,36.08,34.33,35.5,5700,0
2015-07-08,35.5,36.24,34.75,34.75,3000,0
2015-07-09,36.87,37.4,36.62,37.4,1700,0
2015-07-10,40.14,40.14,39.06,39.87,6800,0
2015-07-13,40,40.84,39.69,40,9700,0
2015-07-14,39.87,39.95,39.51,39.92,1348,0
2015-07-15,39.95,39.95,38.557,38.557,959,0
2015-07-16,39.13,39.13,37.55,38,3300,0
2015-07-17,38.08,38.08,35.82,36.29,13400,0
2015-07-20,36.84,36.84,36.84,36.84,500,0
2015-07-21,38.24,38.29,38.24,38.29,500,0
2015-07-22,36.32,36.47,35.85,36.47,800,0
2015-07-23,36.44,36.44,34.88,34.88,2800,0
2015-07-24,34.37,34.37,33.56,34.1,4700,0
2015-07-27,33.79,33.79,33.14,33.25,5800,0
2015-07-28,33.33,34.89,33.33,33.98,2000,0
2015-07-29,34.01,34.36,34.01,34.36,900,0
2015-07-30,34.15,34.45,34.1,34.17,900,0
2015-07-31,33.09,33.09,32.6,32.74,4900,0
2015-08-03,32.08,32.34,31.5,31.847,3568,0
2015-08-04,32.03,33.04,32.03,33.04,2200,0
2015-08-05,33.5,34.12,33.5,34.12,1500,0
2015-08-06,33.85,33.85,32.99,32.99,1843,0
2015-08-07,32.63,32.63,31.8,31.8,1100,0
2015-08-10,32.54,33.29,32.54,33.29,6900,0
2015-08-11,31.53,31.756,30.8,31.756,4682,0
2015-08-12,29.85,31.2,29.85,31.17,1600,0
2015-08-13,31.62,31.8,31.27,31.8,1500,0
2015-08-14,32.45,32.45,31.7,31.72,1100,0
2015-08-17,30.98,31.14,30.98,31.14,1300,0
2015-08-18,31.75,32.03,31.74,32,4100,0
2015-08-19,32.48,32.48,30.77,30.79,2200,0
2015-08-20,29.86,30.15,29.77,29.9,2800,0
2015-08-21,29.4,29.74,29.09,29.38,5800,0
2015-08-24,27.689,29.38,26.19,29.001,5297,0
2015-08-25,30.48,31.4,30.44,30.87,5400,0
2015-08-26,31.59,33.63,31.59,33.17,7800,0
2015-08-27,33.31,33.31,32.98,32.98,800,0
2015-08-28,32.02,32.02,31.32,31.67,1000,0
2015-08-31,33.32,33.32,33.32,33.32,400,0
2015-09-01,33.25,33.6,32.58,32.58,700,0
2015-09-02,33.35,33.88,33.33,33.53,1200,0
2015-09-03,33.25,33.25,33.25,33.25,300,0
2015-09-04,32.56,32.56,31.99,31.99,500,0
2015-09-08,33.01,33.44,33.01,33.44,200,0
2015-09-09,34.53,34.88,34.52,34.88,1000,0
2015-09-11,32.48,32.48,32.47,32.47,400,0
2015-09-14,32.96,32.96,32.96,32.96,100,0
2015-09-15,33.16,34.56,33.16,34.56,1900,0
2015-09-16,35.38,35.5,34.52,35.5,3100,0
2015-09-17,34.22,34.53,34.22,34.25,1300,0
2015-09-18,32.62,32.64,32.47,32.64,900,0
2015-09-21,32.76,33.54,32.76,33.54,1000,0
2015-09-22,32.09,32.18,32.09,32.18,500,0
2015-09-24,31.13,31.34,30.45,30.89,8428,0
2015-09-25,32.97,32.97,32.5,32.5,300,0
2015-09-28,31.04,31.04,31,31,736,0
2015-09-29,30.13,30.82,30.13,30.35,1900,0
2015-10-01,30.1,30.47,29.6,30.46,2100,0
2015-10-02,28.38,28.75,27.75,28.75,6700,0
2015-10-05,30.35,30.41,29.98,30.41,2440,0
2015-10-06,30.5,30.5,30.5,30.5,100,0
2015-10-07,31.29,31.29,30.19,30.7,800,0
2015-10-08,30.92,30.93,30.6,30.6,700,0
2015-10-09,31.3,31.52,31.2,31.52,900,0
2015-10-13,29.8,30.57,29.8,30.23,1900,0
2015-10-15,29.56,29.73,29.38,29.38,600,0
2015-10-16,29.46,29.46,29.36,29.4,1500,0
2015-10-20,30.56,30.65,30.56,30.65,750,0
2015-10-21,29.87,29.87,29.87,29.87,100,0
2015-10-22,29.87,29.87,29.49,29.49,1200,0
2015-10-23,30.8,30.8,30.5,30.5,1300,0
2015-10-26,30.37,30.37,30.37,30.37,100,0
2015-10-28,30.96,30.96,30.55,30.73,900,0
2015-10-29,31.71,32.07,31.71,32.07,400,0
2015-10-30,32,32,32,32,300,0
2015-11-02,32.06,32.13,32.06,32.13,517,0
2015-11-03,32.24,32.7,32.24,32.39,4600,0
2015-11-04,32.53,32.6,32.17,32.6,1700,0
2015-11-05,33.7,33.7,33.7,33.7,200,0
2015-11-06,34.39,35,34.39,34.82,3500,0
2015-11-09,35.78,35.78,35.35,35.41,2325,0
2015-11-10,34.85,34.85,34.85,34.85,300,0
2015-11-12,34.85,34.85,34.3,34.41,700,0
2015-11-19,33.15,33.17,32.73,32.88,3000,0
2015-11-23,33.14,33.52,33.14,33.25,800,0
2015-12-02,31,31.5,31,31.46,1187,0
2015-12-03,33.36,34.496,33.36,34.465,3352,0
2015-12-04,34.15,34.16,33.58,33.58,1500,0
2015-12-09,32.7,32.7,31.5,31.5,800,0
2015-12-11,30.85,30.85,30.15,30.15,3100,0
2015-12-14,31.18,31.18,31.18,31.18,101,0
2015-12-15,32.52,33,32.5,33,2400,0
2015-12-16,33,33.48,32.3,33.48,3600,0
2015-12-17,32.26,32.26,32.26,32.26,100,0
2015-12-18,31.2,31.2,30.8,30.8,500,0
2015-12-21,30.63,30.68,30.63,30.68,900,0
2015-12-22,31.35,31.5,31.35,31.5,1034,0
2015-12-23,32.44,32.7,32.44,32.7,2300,0
2015-12-28,31.52,31.744,31.52,31.74,1500,0
2015-12-29,32.55,33.2,32.55,33.2,2206,0
2015-12-30,33.071,33.5,33.071,33.5,2776,0
2015-12-31,32.992,32.992,32.992,32.992,100,0
2016-01-04,32.17,32.17,32.17,32.17,236,0
2016-01-06,31.78,31.8,31.78,31.79,500,0
2016-01-07,30.45,30.76,30.32,30.65,980,0
2016-01-08,30.5,30.5,30.5,30.5,163,0
2016-01-11,30.2301,30.2301,30.2301,30.2301,252,0
2016-01-12,30.01,30.01,29.71,29.71,416,0
2016-01-13,30,30,28.91,28.91,273,0
2016-01-14,28.98,29.8699,28.98,29.8699,1000,0
2016-01-15,28.1,28.25,28.1,28.25,800,0
2016-01-19,27.8,27.8,27.8,27.8,100,0
2016-01-20,27.33,27.33,26.0279,26.0279,680,0
2016-01-21,26.63,26.9801,26.5992,26.9801,2884,0
2016-01-22,28.06,28.18,28.06,28.18,800,0
2016-01-26,27.64,27.64,27.64,27.64,500,0
2016-01-27,26.75,26.9005,26.7029,26.9005,900,0
2016-01-29,26.13,26.25,25.59,25.75,2637,0
2016-02-01,26.02,26.38,26.02,26.38,3600,0
2016-02-02,25.59,25.59,25.1,25.1,701,0
2016-02-03,25.01,25.43,25.01,25.43,8600,0
2016-02-05,25,25.2,25,25.2,592,0
2016-02-08,22.89,23.25,22.89,23,2850,0
2016-02-09,22,23.012,22,22.1329,1910,0
2016-02-10,22.25,22.26,22.244,22.244,910,0
2016-02-11,20.25,20.9499,19.58,20.9499,3440,0
2016-02-12,21.31,22.8342,21.2615,22.7886,1949,0
2016-02-16,23.69,23.7375,23.69,23.73,578,0
2016-02-17,24,24,24,24,100,0
2016-02-18,23.95,23.95,23.21,23.21,214,0
2016-02-23,23.21,23.21,23.21,23.21,500,0
2016-02-25,22.11,22.295,21.922,21.922,1410,0
2016-02-26,22.68,23.08,22.68,23.08,209,0
2016-02-29,23.2099,23.2099,23.055,23.055,950,0
2016-03-01,24.04,24.2936,24.04,24.2936,850,0
2016-03-02,24.79,24.8,24.4,24.4,500,0
2016-03-04,24.61,24.8,24.61,24.8,2018,0
2016-03-07,25.2,25.2,25.2,25.2,100,0
2016-03-08,23.96,23.96,23.07,23.8774,2774,0
2016-03-09,24.32,24.32,24.1601,24.3123,522,0
2016-03-10,24.06,25.1,24.06,24.9294,909,0
2016-03-11,25.0999,25.3701,25.0999,25.3701,1150,0
2016-03-14,25.3349,25.357,25.1901,25.357,601,0
2016-03-15,25.2165,25.2165,25.2165,25.2165,100,0
2016-03-16,25.73,25.73,25.73,25.73,199,0
2016-03-17,24.085,24.2334,24.05,24.2334,1484,0
2016-03-28,23.99,23.99,23.99,23.99,100,0
2016-03-30,23.81,23.81,23.4001,23.75,1640,0
2016-04-01,23.304,23.3899,23.304,23.3899,473,0
2016-04-04,22.888,23.12,22.7999,22.8,2200,0
2016-04-05,22.02,22.12,22.02,22.12,450,0
2016-04-06,22.23,22.65,22.23,22.65,2600,0
2016-04-07,22.0958,22.24,21.99,21.99,2336,0
2016-04-08,22.1,22.1,21.79,21.86,2550,0
2016-04-11,22.3001,22.5089,21.83,21.83,4758,0
2016-04-12,22.33,22.4899,22.33,22.4899,1159,0
2016-04-13,22.5,22.88,22.5,22.6301,4241,0
2016-04-14,22.47,22.94,22.47,22.496,2100,0
2016-04-15,21.9999,22.3731,21.97,22.15,5910,0
2016-04-18,22.5499,22.81,22.53,22.75,13944,0
2016-04-19,22.69,22.91,22.5,22.7,6500,0
2016-04-20,22.64,22.95,22.64,22.95,800,0
2016-04-21,24.4999,24.61,24.11,24.12,2714,0
2016-04-22,24.31,24.738,24.25,24.5832,1335,0
2016-04-25,24.3701,24.3701,24.3701,24.3701,364,0
2016-04-26,24.79,25.3,24.79,25.28,9457,0
2016-05-02,24.4625,24.4625,24.4625,24.4625,605,0
2016-05-04,23,23.25,23,23.21,818,0
2016-05-05,23.059,23.059,22.921,22.921,414,0
2016-05-06,23.2,23.2,22.95,22.95,400,0
2016-05-09,22.65,22.65,22.61,22.61,400,0
2016-05-10,22.82,22.82,22.79,22.79,450,0
2016-05-11,22.6,22.6,22.49,22.49,644,0
2016-05-12,22.8701,22.8701,22.8701,22.8701,240,0
2016-05-13,22.1,22.1,22.1,22.1,210,0
2016-05-17,22.3,22.42,22.3,22.42,900,0
2016-05-18,23.22,24.0391,23.22,24.0391,2152,0
2016-05-19,24.11,24.11,24,24,951,0
2016-05-20,23.9092,24.19,23.69,24.026,2929,0
2016-05-23,23.9,23.9,23.8254,23.8254,200,0
2016-05-24,24.01,24.01,24,24,1383,0
2016-05-25,23.45,23.98,23.44,23.98,1200,0
2016-05-26,23.8,23.82,23.4499,23.56,4800,0
2016-05-27,23.2799,23.56,23.2799,23.56,641,0
2016-05-31,23.6,23.75,23.6,23.75,485,0
2016-06-01,22.7,22.93,22.7,22.89,5110,0
2016-06-02,22.5,22.6,22.5,22.5349,800,0
2016-06-03,21.08,21.18,20.952,20.952,1964,0
2016-06-07,21.03,21.03,21.02,21.02,420,0
2016-06-08,20.81,20.81,20.81,20.81,100,0
2016-06-09,20.35,20.55,20.2,20.25,8800,0
2016-06-10,20.03,20.08,18.95,19.75,30900,0
2016-06-13,19.2,19.5,19.2,19.3,5400,0
2016-06-14,19.35,19.68,19.3,19.67,2200,0
2016-06-15,19.01,19.13,18.83,18.83,3807,0
2016-06-16,18.36,18.4703,18,18.36,1300,0
2016-06-17,19.35,19.35,19,19,2000,0
2016-06-20,19.86,20.2599,19.86,20.2599,438,0
2016-06-21,20.3,20.5,20.28,20.4,3000,0
2016-06-22,20.555,20.8,20.555,20.8,1750,0
2016-06-23,21.13,21.13,21.1,21.1,3100,0
2016-06-24,18.7,18.84,18.35,18.61,11102,0
2016-06-27,17.06,17.06,16.239,16.4971,12405,0
2016-06-28,16.92,16.92,16.18,16.56,2400,0
2016-06-29,16.2301,16.61,16.0001,16.6,4460,0
2016-06-30,16.75,16.95,16.58,16.95,2400,0
2016-07-01,15.6,16.15,15.32,15.8699,3450,0
2016-07-05,15.23,15.5099,15.02,15.02,3625,0
2016-07-06,15.2477,15.2477,15.125,15.125,554,0
2016-07-07,15.5235,15.5235,15.5199,15.5199,1100,0
2016-07-08,15.25,15.25,14.9,14.95,755,0
2016-07-11,15.21,15.3868,15.0706,15.32,2459,0
2016-07-12,16.06,16.4621,16.06,16.254,2114,0
2016-07-13,15.97,16,15.7001,15.875,4056,0
2016-07-14,16.6,16.98,16.6,16.7487,2105,0
2016-07-15,17.0501,17.3,17.0501,17.25,1880,0
2016-07-18,17.4,17.41,17.06,17.0608,3501,0
2016-07-20,17.21,17.5,17.21,17.5,301,0
2016-07-22,17.57,17.59,17.57,17.58,2000,0
2016-07-25,16.89,17.059,16.87,17.05,2350,0
2016-07-26,17.2,17.2,17.2,17.2,1500,0
2016-07-27,16.6801,16.71,16.6801,16.71,1201,0
2016-07-28,16.68,16.68,16.68,16.68,100,0
2016-08-03,16.97,16.97,16.9,16.9,1700,0
2016-08-05,17.0933,17.0933,17.0933,17.0933,300,0
2016-08-09,16.76,16.98,16.7,16.75,3700,0
2016-08-10,16.818,16.818,16.818,16.818,100,0
2016-08-11,16.904,16.904,16.904,16.904,100,0
2016-08-12,16.41,16.41,16.41,16.41,100,0
2016-08-15,16.73,17.16,16.73,17.02,6100,0
2016-08-16,17.14,17.38,17.14,17.1761,2386,0
2016-08-18,17.0099,17.0099,17.0099,17.0099,100,0
2016-08-19,17.25,17.6783,17.25,17.6783,2350,0
2016-08-22,16.99,16.99,16.7724,16.7724,350,0
2016-08-24,16.5884,17.17,16.5884,17.17,1750,0
2016-08-26,17.38,17.4,16.2847,17.4,1901,0
2016-08-29,16.96,16.97,16.95,16.96,1200,0
2016-08-30,17.3799,17.3799,17.3799,17.3799,100,0
2016-09-02,17.07,17.93,17.07,17.44,300,0
2016-09-09,18.6481,18.718,18.39,18.6442,2120,0
2016-09-12,18.23,18.4,18.23,18.4,200,0
2016-09-13,18.69,19.3399,18.69,19.3399,2800,0
2016-09-14,18.91,18.91,18.89,18.91,400,0
2016-09-15,19.4,19.48,19.4,19.48,500,0
2016-09-16,19.15,19.17,19.0699,19.1199,1000,0
2016-09-19,18.92,19.2499,18.91,19.2399,3335,0
2016-09-20,18.34,18.7899,18.34,18.7899,1800,0
2016-09-21,19.0399,19.0399,18.4876,18.4876,780,0
2016-09-22,17.8428,17.91,17.72,17.91,1100,0
2016-09-23,18.1699,18.1699,17.7524,17.7524,300,0
2016-09-26,17.9,17.9,17.63,17.63,700,0
2016-09-27,17.01,17.01,17.01,17.01,400,0
2016-09-28,17.13,17.1728,17.13,17.15,910,0
2016-09-29,17.44,17.44,17.01,17.01,1241,0
2016-09-30,17.8632,17.8632,17.7772,17.7772,650,0
2016-10-03,17.61,17.76,17.61,17.76,400,0
2016-10-04,18.3299,18.7001,18.17,18.7001,1025,0
2016-10-05,19.1199,19.35,19.044,19.3,2150,0
2016-10-06,19.4399,19.47,19.3,19.34,809,0
2016-10-07,19.4299,19.688,19.4299,19.688,420,0
2016-10-10,20,20.1299,19.8774,19.8774,800,0
2016-10-11,20.31,20.31,19.8726,19.8726,930,0
2016-10-12,19.9999,20.41,19.9999,20.04,1100,0
2016-10-13,19.74,19.74,19.4199,19.4199,781,0
2016-10-14,19.85,19.85,19.85,19.85,100,0
2016-10-17,19.93,20.29,19.93,19.998,4600,0
2016-10-18,20.32,20.32,19.8615,19.8615,600,0
2016-10-19,19.86,19.906,19.86,19.906,420,0
2016-10-20,19.5,19.72,19.5,19.71,550,0
2016-10-21,19.77,19.77,19.77,19.77,100,0
2016-10-24,19.92,20.15,19.92,20.15,400,0
2016-10-26,20.3,20.31,19.97,19.97,1150,0
2016-10-27,20.57,21.16,20.57,20.95,1153,0
2016-10-28,21.13,21.13,21.02,21.02,200,0
2016-10-31,20.87,20.9,20.825,20.9,407,0
2016-11-01,21.1,21.1,21.1,21.1,235,0
2016-11-02,20.46,20.51,19.8898,20.3,4562,0
2016-11-03,20.42,20.75,20.42,20.75,1000,0
2016-11-04,20.41,20.41,20.05,20.28,2400,0
2016-11-07,20.6694,20.6694,20.6694,20.6694,250,0
2016-11-08,20.4914,21.1077,20.4914,21.1077,1289,0
2016-11-09,22.02,23.765,22.02,23.59,2672,0
2016-11-10,24.1,24.35,23.59,23.88,5889,0
2016-11-11,24.6199,24.62,24.45,24.45,1372,0
2016-11-14,25.13,25.5,24.73,25.23,15268,0
2016-11-15,25.69,25.69,25.0707,25.5,6061,0
2016-11-16,25.61,25.61,25.07,25.07,7550,0
2016-11-17,25.62,26.4699,25.62,26.12,6390,0
2016-11-18,26.42,27.0852,26.3,26.61,7453,0
2016-11-21,26.55,26.55,25.84,26.4268,6077,0
2016-11-22,26.5,26.61,26.06,26.301,1479,0
2016-11-23,26.83,27.66,26.83,26.8348,3506,0
2016-11-25,26.69,27.1,26.69,27.1,850,0
2016-11-28,26.24,26.7106,25.8901,25.8901,1845,0
2016-11-29,25.94,26.42,25.5372,25.8109,3222,0
2016-11-30,26.92,27.49,26.7701,27.49,905,0
2016-12-01,28.1,28.88,28.1,28.88,3347,0
2016-12-02,27.92,27.92,26.8913,27.2513,1042,0
2016-12-05,28,28.4722,28,28,3516,0
2016-12-06,27.48,27.69,26.97,26.97,2273,0
2016-12-07,27.3,27.3,26.5301,26.6904,3182,0
2016-12-08,27.35,28.16,27.35,27.6828,2142,0
2016-12-09,28.432,29.2472,28.43,29.05,3906,0
2016-12-12,29.25,29.25,28.38,28.9771,4315,0
2016-12-13,28.201,29.2971,28.201,29.2971,2568,0
2016-12-14,27.96,29.5,27.5188,29.5,5456,0
2016-12-15,29.6196,29.7,29.1456,29.38,1771,0
2016-12-16,29.6296,29.7261,29.2301,29.7261,4316,0
2016-12-19,29.37,29.42,28.47,28.4701,4975,0
2016-12-20,29.18,29.6495,29.18,29.59,4600,0
2016-12-21,29.01,29.01,29,29,3213,0
2016-12-22,29.12,29.12,29.1,29.1133,778,0
2016-12-23,29.13,29.13,29.13,29.13,116,0
2016-12-28,28.9872,28.9872,28.45,28.45,1698,0
2016-12-29,28,28,27.7,27.7,4324,0
2017-01-03,27.71,28,27.0553,27.43,3430,0
2017-01-04,27.1769,27.25,27.02,27.02,1469,0
2017-01-05,26.84,26.84,25.4396,25.75,4030,0
2017-01-06,26.44,26.44,26.44,26.44,100,0
2017-01-09,25.76,25.76,25.51,25.55,1000,0
2017-01-10,25.5,25.5,25.5,25.5,791,0
2017-01-12,24.9912,24.9912,24.211,24.3516,1548,0
2017-01-13,26.4914,26.8356,26.1546,26.1546,978,0
2017-01-17,24.63,25.2,24.63,25.2,900,0
2017-01-18,25.16,25.96,25.16,25.8,2816,0
2017-01-19,26.65,26.65,26.65,26.65,100,0
2017-01-20,27.5299,27.53,26.8768,26.8768,664,0
2017-01-23,26.1891,26.31,25.8676,26.31,1078,0
2017-01-24,27.37,27.37,26.8209,26.8209,1108,0
2017-01-25,27.51,27.9152,27.51,27.9152,4535,0
2017-01-26,28.23,28.3594,28.05,28.05,1986,0
2017-01-27,27.675,27.7499,27.1859,27.1859,1070,0
2017-01-30,27.24,27.24,27.24,27.24,4000,0
2017-01-31,26.91,26.91,26.86,26.86,610,0
2017-02-01,27.78,27.7899,27.12,27.1201,8224,0
2017-02-02,26.652,26.652,26.652,26.652,100,0
2017-02-03,27.0205,27.0205,27.0205,27.0205,179,0
2017-02-06,26.91,26.91,26.5101,26.7,4580,0
2017-02-07,26.51,26.51,26.51,26.51,250,0
2017-02-08,25.64,25.7,25.3,25.51,5758,0
2017-02-10,26.37,26.37,26.37,26.37,260,0
2017-02-13,26.8021,26.8021,26.8021,26.8021,329,0
2017-02-14,26.87,27.8333,26.78,27.8333,1911,0
2017-02-15,27.4,28.15,27.4,28.0705,1400,0
2017-02-16,27.41,27.41,26.3201,27,1114,0
2017-02-17,26.59,26.59,26.476,26.5,940,0
2017-02-21,26.87,26.87,26.47,26.5,11859,0
2017-02-22,26.5,26.9,26.5,26.9,6090,0
2017-02-23,26.3,26.44,26.3,26.44,1200,0
2017-02-24,25.73,25.73,25.2473,25.2473,5950,0
2017-02-27,25.0747,25.25,25.0747,25.25,1888,0
2017-02-28,25.7899,25.7899,25.4,25.4,300,0
2017-03-01,26.91,26.94,26.91,26.94,200,0
2017-03-02,27.4,27.4,27.4,27.4,188,0
2017-03-03,27.5939,27.69,27.5939,27.69,1752,0
2017-03-06,27.76,28,27.48,27.48,2154,0
2017-03-07,28.11,28.11,28.08,28.08,975,0
2017-03-08,28.86,29.13,28.3435,28.417,3254,0
2017-03-09,29.29,29.29,29.1638,29.1638,230,0
2017-03-10,29.22,29.28,29.21,29.28,797,0
2017-03-13,29.52,29.6332,29.43,29.6332,875,0
2017-03-14,28.9058,29.552,28.9058,29.552,1352,0
2017-03-15,29.11,29.11,27.7391,28.03,1405,0
2017-03-16,28.01,28.03,28.01,28.03,1280,0
2017-03-20,28.0099,28.0099,28.0099,28.0099,296,0
2017-03-21,27.19,27.19,27.19,27.19,457,0
2017-03-22,26.2681,26.2681,26.2681,26.2681,263,0
2017-03-24,25.68,25.77,25.68,25.77,2000,0
2017-03-27,25.7818,25.83,25.7,25.7,2710,0
2017-03-28,26.59,26.63,25.99,25.99,1190,0
2017-03-29,25.7665,25.7665,25.7665,25.7665,101,0
2017-03-30,26.25,26.25,25.97,25.97,439,0
2017-04-07,25.12,25.4379,24.89,25.4379,503,0
2017-04-10,24.9747,24.9747,24.9747,24.9747,109,0
2017-04-11,24.9,24.9,24.5,24.5,801,0
2017-04-12,24.09,24.09,24.09,24.09,395,0
2017-04-13,23.6,23.6,23.6,23.6,100,0
2017-04-17,23.7908,23.7908,23.7908,23.7908,250,0
2017-04-18,23.36,23.45,22.59,22.65,2154,0
2017-04-19,23.1203,23.1203,23.1203,23.1203,200,0
2017-04-20,23.88,23.88,23.88,23.88,100,0
2017-04-24,24.8599,24.8599,23.67,24.16,701,0
2017-04-25,24.39,24.39,24.39,24.39,100,0
2017-04-26,25,25,24.9883,24.9883,200,0
2017-04-28,25.05,25.05,25,25,1100,0
2017-05-02,24.46,24.4688,24.46,24.4688,500,0
2017-05-03,24.062,24.6,24.062,24.6,586,0
2017-05-04,25.403,25.403,25.4,25.4,235,0
2017-05-09,26.2007,26.57,25.7984,25.7984,710,0
2017-05-10,25.77,26.07,25.1,26.07,1043,0
2017-05-12,25.61,25.61,25.61,25.61,100,0
2017-05-16,24.6801,24.6801,24.68,24.68,300,0
2017-05-17,24.47,24.47,23.384,23.3933,1075,0
2017-05-19,23.824,23.824,23.824,23.824,400,0
2017-05-23,23.48,23.98,23.48,23.82,1600,0
2017-05-25,23.9,23.9128,23.35,23.647,3511,0
2017-05-30,23.0999,23.1,22.98,23,754,0
2017-05-31,23.2,23.2,23.2,23.2,310,0
2017-06-01,23.042,23.042,23.042,23.042,677,0
2017-06-02,22.68,22.68,21.57,21.8913,4023,0
2017-06-05,21.9,22.163,21.9,22.163,474,0
2017-06-06,21.9,21.9,21.6835,21.8999,1250,0
2017-06-07,22.2338,22.3631,22.2338,22.3631,1021,0
2017-06-12,22.6,22.71,22.6,22.71,250,0
2017-06-13,22.5756,22.5756,22.48,22.48,211,0
2017-06-14,22.1932,22.1932,21.053,21.4,3882,0
2017-06-15,21.5,21.75,21.5,21.75,465,0
2017-06-19,21.9947,21.9947,21.97,21.97,213,0
2017-06-20,20.965,20.965,20.965,20.965,110,0
2017-06-21,21.16,21.16,20.81,20.81,923,0
2017-06-22,20.48,20.82,20.48,20.82,1605,0
2017-06-23,20.82,20.82,20.82,20.82,150,0
2017-06-26,20.4164,20.4164,20.4164,20.4164,800,0
2017-06-27,21.08,21.5,21.08,21.0901,405,0
2017-06-29,22.66,22.66,22.5,22.5,2309,0
2017-06-30,22.4,22.4,22.4,22.4,200,0
2017-07-03,23.27,23.27,23.0101,23.0101,1156,0
2017-07-05,23.395,23.395,23.055,23.055,325,0
2017-07-06,24.14,24.14,23.755,23.755,342,0
2017-07-07,23.982,23.982,23.982,23.982,184,0
2017-07-11,23.6772,23.93,23.6772,23.93,950,0
2017-07-12,23.62,23.62,23.62,23.62,420,0
2017-07-14,23.33,23.56,23.33,23.56,360,0
2017-07-17,23.241,23.241,23.241,23.241,571,0
2017-07-18,22.83,22.83,22.7924,22.8101,1361,0
2017-07-19,22.5863,22.5863,22.5863,22.5863,420,0
2017-07-20,22.27,22.27,22.133,22.24,1745,0
2017-07-21,22.0222,22.063,22.0222,22.063,689,0
2017-07-25,23.02,23.055,23.02,23.055,463,0
2017-07-26,23.5,23.542,23,23,2206,0
2017-07-27,23.58,23.58,23.58,23.58,121,0
2017-07-28,23.12,23.12,23.12,23.12,200,0
2017-08-01,22.72,22.72,22.4848,22.4848,1017,0
2017-08-02,22.295,22.3369,22.255,22.255,1005,0
2017-08-03,22.15,22.15,22.15,22.15,771,0
2017-08-04,22.396,22.396,22.3441,22.3441,544,0
2017-08-07,22.5,22.5,22.3469,22.3469,250,0
2017-08-08,22.3836,22.7596,22.3836,22.7596,597,0
2017-08-09,21.74,22.1,21.74,22.08,5850,0
2017-08-10,21.7026,21.93,21.7026,21.9074,500,0
2017-08-11,21.83,21.83,21.4179,21.4179,243,0
2017-08-14,21.574,21.574,21.574,21.574,255,0
2017-08-15,22.46,22.46,22.46,22.46,517,0
2017-08-16,21.94,21.94,21.94,21.94,400,0
2017-08-18,21.04,21.36,21.04,21.36,1846,0
2017-08-21,21.211,21.22,21.0918,21.0918,1334,0
2017-08-22,21.2901,21.345,21.28,21.345,690,0
2017-08-23,21.06,21.06,21.06,21.06,200,0
2017-08-24,21.11,21.12,20.99,21.12,1900,0
2017-08-29,20.06,20.06,20.06,20.06,212,0
2017-08-30,20.65,20.65,20.65,20.65,100,0
2017-08-31,20.475,20.5404,20.475,20.5404,3712,0
2017-09-01,20.58,21,20.58,20.885,4476,0
2017-09-05,20.39,20.39,19.8596,19.8801,3148,0
2017-09-06,19.7963,19.8,19.7699,19.7699,1400,0
2017-09-07,19.7,19.7316,19.3021,19.6773,4210,0
2017-09-08,19.73,19.775,19.5355,19.5355,2901,0
2017-09-11,20.25,20.25,20.2,20.2,2200,0
2017-09-12,20.79,20.855,20.79,20.855,1100,0
2017-09-15,21.15,21.15,21.15,21.15,3600,0
2017-09-18,21.609,21.609,21.609,21.609,200,0
2017-09-19,21.65,21.65,21.65,21.65,340,0
2017-09-20,21.8,22.065,21.8,22.0274,2520,0
2017-09-21,21.75,21.76,21.75,21.76,10000,0
2017-09-22,21.62,21.62,21.62,21.62,200,0
2017-09-25,21.275,21.285,21.275,21.285,450,0
2017-09-26,21.4684,21.565,21.4684,21.565,450,0
2017-09-27,22.43,22.43,22.43,22.43,700,0
2017-09-28,22.76,22.94,22.76,22.7832,900,0
2017-09-29,22.5074,22.5074,22.5074,22.5074,500,0
2017-10-03,22.65,22.65,22.65,22.65,400,0
2017-10-04,22.6,22.6,22.6,22.6,208,0
2017-10-06,23.34,23.34,23.34,23.34,100,0
2017-10-10,22.645,22.72,22.645,22.72,200,0
2017-10-11,22.67,22.67,22.67,22.67,220,0
2017-10-12,22.67,22.67,22.67,22.67,103,0
2017-10-16,22.1,22.1,22.0704,22.0704,1200,0
2017-10-17,22.27,22.27,22.27,22.27,116,0
2017-10-18,22.51,22.51,22.51,22.51,200,0
2017-10-19,22.17,22.17,22.17,22.17,200,0
2017-10-20,23.12,23.1763,23.12,23.1763,381,0
2017-10-23,23.1,23.1,23.1,23.1,200,0
2017-10-24,23.47,23.495,23.47,23.495,662,0
2017-10-25,24,24,24,24,200,0
2017-10-26,23.7626,23.7626,23.745,23.745,400,0
2017-10-27,23.791,23.791,23.79,23.79,7000,0
2017-10-30,23.24,23.26,22.87,22.87,1725,0
2017-10-31,22.85,22.85,22.82,22.83,1098,0
2017-11-01,22.49,22.49,22.49,22.49,246,0
2017-11-02,22.46,22.46,22.46,22.46,100,0
2017-11-06,22.0499,22.05,21.9457,21.9457,350,0
2017-11-07,21.8599,21.8599,21.65,21.65,1550,0
