Date,Open,High,Low,Close,Volume,OpenInt
2013-04-12,13.54,14,13.5,13.8,162747,0
2013-04-15,13.63,13.785,13.45,13.67,126845,0
2013-04-16,13.7,13.7,13.45,13.51,79063,0
2013-04-17,13.48,13.6,13.16,13.6,156929,0
2013-04-18,13.54,13.57,13.26,13.4,85704,0
2013-04-19,13.38,13.38,13.19,13.19,201853,0
2013-04-22,13.024,13.3,13.02,13.21,51704,0
2013-04-23,13.23,13.3,13.17,13.176,56976,0
2013-04-24,13.16,13.259,13.15,13.22,52853,0
2013-04-25,13.22,13.22,13.2,13.2,5444,0
2013-04-26,13.17,13.2,13.15,13.2,39640,0
2013-04-29,13.2,13.2,13.15,13.17,16590,0
2013-04-30,13.15,13.2,13.15,13.2,2000,0
2013-05-01,13.19,13.28,13.19,13.27,42552,0
2013-05-02,13.16,13.28,13.16,13.26,14716,0
2013-05-03,13.21,13.25,13.2,13.25,16300,0
2013-05-06,13.26,13.4,13.12,13.4,37616,0
2013-05-07,13.25,13.68,13.25,13.68,21665,0
2013-05-08,13.59,13.6,13.5,13.5,20270,0
2013-05-09,13.34,13.34,13.32,13.33,14306,0
2013-05-10,13.32,13.321,13.32,13.32,6387,0
2013-05-13,13.35,13.49,13.35,13.45,8283,0
2013-05-14,13.294,13.65,13.26,13.35,13198,0
2013-05-15,13.45,13.55,13.44,13.49,29596,0
2013-05-16,13.49,13.62,13.48,13.62,28473,0
2013-05-17,13.59,13.59,13.5,13.51,5534,0
2013-05-20,13.53,13.53,13.45,13.47,31771,0
2013-05-21,13.48,13.5,13.45,13.5,4211,0
2013-05-23,13.42,13.5,13.42,13.49,16414,0
2013-05-24,13.43,13.5,13.42,13.42,3798,0
2013-05-28,13.46,13.55,13.44,13.55,13174,0
2013-05-29,13.49,13.5,13.45,13.45,11539,0
2013-05-30,13.47,13.48,13.45,13.48,3073,0
2013-05-31,13.47,13.47,13.32,13.45,11500,0
2013-06-03,13.35,13.49,13.35,13.49,12567,0
2013-06-04,13.48,13.5,13.35,13.4,16280,0
2013-06-05,13.44,13.5,13.37,13.37,24676,0
2013-06-06,13.35,13.45,13.35,13.45,9961,0
2013-06-07,13.38,13.45,13.35,13.45,3451,0
2013-06-10,13.5,13.5,13.4,13.45,7447,0
2013-06-11,13.41,13.5,13.4,13.49,11536,0
2013-06-12,13.49,13.55,13.4,13.5,20000,0
2013-06-13,13.415,13.52,13.415,13.5,3307,0
2013-06-14,13.52,13.59,13.5,13.51,8542,0
2013-06-17,13.59,13.59,13.45,13.47,12921,0
2013-06-18,13.53,13.59,13.53,13.59,17336,0
2013-06-19,13.55,13.59,13.5,13.58,6857,0
2013-06-20,13.58,13.58,13.51,13.52,10373,0
2013-06-21,13.57,13.66,13.47,13.66,81577,0
2013-06-24,13.54,13.7,13.5,13.69,3326,0
2013-06-25,13.55,13.69,13.5,13.56,6300,0
2013-06-26,13.521,13.61,13.521,13.58,3282,0
2013-06-27,13.57,13.63,13.53,13.53,1853,0
2013-06-28,13.57,13.66,13.5,13.66,50251,0
2013-07-01,13.56,13.63,13.55,13.55,1168,0
2013-07-02,13.57,13.65,13.56,13.65,18033,0
2013-07-03,13.57,13.57,13.57,13.57,302,0
2013-07-05,13.65,13.65,13.56,13.56,1061,0
2013-07-08,13.64,13.64,13.6,13.63,7566,0
2013-07-09,13.6,13.7,13.57,13.65,15353,0
2013-07-10,13.6,13.65,13.6,13.65,501,0
2013-07-11,13.66,13.66,13.6,13.65,8611,0
2013-07-12,13.65,13.67,13.65,13.65,16409,0
2013-07-15,13.65,13.65,13.585,13.65,21132,0
2013-07-16,13.65,13.65,13.62,13.63,10012,0
2013-07-17,13.6,13.66,13.51,13.66,19255,0
2013-07-18,13.6,13.6,13.53,13.6,3085,0
2013-07-19,13.6,13.6,13.56,13.57,2369,0
2013-07-22,13.6,13.6,13.55,13.59,3447,0
2013-07-23,13.6,13.65,13.56,13.56,5587,0
2013-07-24,13.59,13.69,13.586,13.69,5758,0
2013-07-25,13.64,13.69,13.55,13.69,12195,0
2013-07-26,13.6,13.68,13.55,13.68,8194,0
2013-07-29,13.6,13.69,13.55,13.61,15773,0
2013-07-30,13.6,13.61,13.6,13.61,8409,0
2013-07-31,13.61,13.63,13.6,13.6,1317,0
2013-08-01,13.63,13.63,13.6,13.62,6862,0
2013-08-02,13.6,13.63,13.6,13.62,8194,0
2013-08-05,13.65,13.67,13.65,13.65,6945,0
2013-08-06,13.65,13.68,13.65,13.68,12879,0
2013-08-07,13.67,13.79,13.66,13.66,11405,0
2013-08-08,13.72,13.79,13.66,13.66,1689,0
2013-08-09,13.65,13.65,13.65,13.65,845,0
2013-08-12,13.72,13.72,13.69,13.72,3402,0
2013-08-13,13.71,13.79,13.71,13.77,6475,0
2013-08-14,13.77,13.78,13.71,13.77,7413,0
2013-08-15,13.74,13.78,13.7,13.77,4880,0
2013-08-16,13.75,13.78,13.73,13.73,7250,0
2013-08-19,13.75,13.79,13.68,13.77,27298,0
2013-08-20,13.75,13.79,13.75,13.79,3265,0
2013-08-21,13.79,13.85,13.79,13.85,1618,0
2013-08-22,13.76,13.8,13.76,13.8,1656,0
2013-08-23,13.77,13.85,13.72,13.79,4164,0
2013-08-26,13.76,13.84,13.7,13.84,2342,0
2013-08-27,13.75,13.85,13.7,13.85,17276,0
2013-08-28,13.82,13.85,13.71,13.85,7137,0
2013-08-29,13.85,13.85,13.7,13.77,8995,0
2013-08-30,13.79,13.81,13.7,13.794,6650,0
2013-09-03,13.81,13.81,13.75,13.78,8223,0
2013-09-04,13.78,13.84,13.76,13.8,6059,0
2013-09-05,13.79,13.85,13.75,13.75,41189,0
2013-09-06,13.81,13.84,13.75,13.77,1269,0
2013-09-09,13.8,13.85,13.75,13.85,11995,0
2013-09-10,13.8,13.84,13.7,13.8,1778,0
2013-09-11,13.8,13.8,13.8,13.8,6930,0
2013-09-12,13.8,13.8,13.77,13.77,277,0
2013-09-13,13.81,13.81,13.8,13.8,1484,0
2013-09-16,13.8,13.84,13.8,13.8,6817,0
2013-09-17,13.84,13.84,13.8,13.8,5936,0
2013-09-18,13.82,13.84,13.82,13.83,3561,0
2013-09-19,13.8,13.85,13.8,13.825,9022,0
2013-09-20,13.84,13.92,13.83,13.91,26318,0
2013-09-23,13.9,13.901,13.9,13.9,1931,0
2013-09-24,13.92,13.92,13.9,13.9,2700,0
2013-09-25,13.92,13.92,13.9,13.9,2900,0
2013-09-26,13.91,13.92,13.9,13.92,3000,0
2013-09-27,13.91,13.92,13.91,13.92,3000,0
2013-09-30,13.92,14.39,13.92,14.24,3700,0
2013-10-01,14.25,14.25,14.04,14.04,3000,0
2013-10-02,14.16,14.2,14.09,14.09,3600,0
2013-10-03,14.09,14.13,14.06,14.13,800,0
2013-10-04,14.23,14.25,14.15,14.24,2800,0
2013-10-07,14.16,14.25,14.14,14.24,1300,0
2013-10-08,14.01,14.24,14,14.24,19428,0
2013-10-09,14.16,14.16,14.01,14.06,1300,0
2013-10-10,14.07,14.15,14.07,14.12,1100,0
2013-10-11,14.06,14.06,14.06,14.06,100,0
2013-10-16,14.22,14.35,14.06,14.28,20900,0
2013-10-17,14.3,14.39,14.13,14.13,900,0
2013-10-18,14.2,14.2,14.2,14.2,600,0
2013-10-21,14.35,14.64,14.24,14.54,8087,0
2013-10-23,14.46,14.5,14.25,14.25,2599,0
2013-10-24,14.5,14.5,14.5,14.5,100,0
2013-10-25,14.38,14.48,14.22,14.25,1800,0
2013-10-28,14.27,14.36,14.27,14.36,300,0
2013-10-29,14.25,14.26,14.25,14.26,1500,0
2013-10-31,14.313,14.44,14.313,14.44,300,0
2013-11-01,14.45,14.45,14.31,14.31,400,0
2013-11-05,14.31,14.31,14.31,14.31,100,0
2013-11-06,14.27,14.44,14.25,14.44,1500,0
2013-11-08,14.45,14.45,14.45,14.45,100,0
2013-11-11,14.45,14.45,14.45,14.45,900,0
2013-11-12,14.48,14.48,14.4,14.4,400,0
2013-11-13,14.4,14.4,14.4,14.4,25000,0
2013-11-14,14.4,14.48,14.4,14.47,25200,0
2013-11-15,14.47,14.47,14.26,14.4,500,0
2013-11-18,14.3,14.3,14.3,14.3,100,0
2013-11-19,14.35,14.4,14.35,14.4,1100,0
2013-11-20,14.35,14.4,14.35,14.4,3000,0
2013-11-22,14.4,14.4,14.3,14.35,15500,0
2013-11-25,14.35,14.36,14.35,14.35,5200,0
2013-11-26,14.35,14.35,14.3,14.3,10302,0
2013-11-27,14.35,14.4,14.35,14.36,3200,0
2013-11-29,14.36,14.36,14.36,14.36,100,0
2013-12-02,14.4,14.4,14.39,14.39,5200,0
2013-12-03,14.39,14.39,14.365,14.365,3298,0
2013-12-04,14.38,14.38,14.31,14.34,4300,0
2013-12-05,14.35,14.35,14.35,14.35,7100,0
2013-12-06,14.311,14.311,14.31,14.31,1639,0
2013-12-09,14.31,14.31,14.21,14.3,3551,0
2013-12-10,14.19,14.29,14.18,14.25,2966,0
2013-12-11,14.03,14.03,14.03,14.03,100,0
2013-12-12,14.22,14.22,14.06,14.06,3900,0
2013-12-16,14.06,14.07,14.01,14.06,3164,0
2013-12-17,14.13,14.2,14,14.01,4200,0
2013-12-18,14.09,14.2,14.01,14.2,600,0
2013-12-19,14.05,14.05,13.96,13.99,6500,0
2013-12-20,14,14,13.95,13.95,4772,0
2013-12-23,13.958,13.991,13.95,13.98,6176,0
2013-12-24,13.98,13.98,13.959,13.98,3516,0
2013-12-26,13.85,13.95,13.81,13.95,3176,0
2013-12-27,13.98,13.98,13.95,13.95,1400,0
2013-12-30,13.95,13.95,13.95,13.95,3400,0
2013-12-31,13.98,13.98,13.95,13.95,3700,0
2014-01-02,13.95,13.95,13.9,13.9,24392,0
2014-01-03,13.94,13.95,13.91,13.91,3127,0
2014-01-06,13.9,13.91,13.9,13.9,1800,0
2014-01-07,13.95,14.038,13.93,13.93,7971,0
2014-01-08,14,14,13.91,13.91,231,0
2014-01-09,14,14,13.91,13.91,312,0
2014-01-13,13.91,13.91,13.9,13.9,204,0
2014-01-15,13.91,13.91,13.91,13.91,3600,0
2014-01-16,13.91,13.91,13.91,13.91,200,0
2014-01-17,13.9,13.91,13.9,13.904,22439,0
2014-01-21,13.95,14,13.9,13.98,7500,0
2014-01-22,13.95,13.99,13.95,13.99,3100,0
2014-01-23,13.91,14.04,13.9,14.04,1100,0
2014-01-24,14,14,13.95,14,1300,0
2014-01-27,14,14,13.92,13.95,3800,0
2014-01-29,13.9,13.91,13.9,13.9,700,0
2014-01-30,14,14,13.91,13.99,1200,0
2014-01-31,13.9,14.05,13.9,14.05,22546,0
2014-02-03,14,14.07,13.91,13.91,103422,0
2014-02-04,14.04,14.1,13.92,14.09,54306,0
2014-02-05,14.02,14.02,13.99,14,1864,0
2014-02-06,14,14,13.99,13.99,25293,0
2014-02-10,13.91,13.97,13.91,13.95,649,0
2014-02-11,13.98,14,13.9,13.9,48765,0
2014-02-12,13.9,13.97,13.9,13.91,2949,0
2014-02-13,13.99,14.34,13.99,14.12,193317,0
2014-02-14,14.3,14.32,14.17,14.18,50581,0
2014-02-18,14.2,14.44,14.2,14.44,14998,0
2014-02-19,14.429,14.43,14.341,14.39,4477,0
2014-02-20,14.43,14.43,14.36,14.37,2989,0
2014-02-21,14.43,14.44,14.4,14.4,1479,0
2014-02-24,14.43,14.44,14.27,14.27,14627,0
2014-02-25,14.25,14.41,14.25,14.41,1645,0
2014-02-26,14.28,14.28,14.27,14.27,309,0
2014-02-27,14.3,14.42,14.3,14.42,56615,0
2014-02-28,14.41,14.41,14.2,14.4,14846,0
2014-03-03,14.3,14.4,14.3,14.39,5464,0
2014-03-04,14.39,14.39,14.32,14.32,944,0
2014-03-10,14.3,14.3,14.3,14.3,1193,0
2014-03-11,14.32,14.37,14.27,14.37,5669,0
2014-03-12,14.35,14.38,14.31,14.31,6553,0
2014-03-13,14.3,14.31,14.3,14.31,735,0
2014-03-14,14.39,14.44,14.39,14.43,8233,0
2014-03-18,14.47,14.77,14.44,14.77,10598,0
2014-03-19,14.56,14.98,14.56,14.83,10099,0
2014-03-20,14.75,14.75,14.75,14.75,200,0
2014-03-24,14.73,14.95,14.73,14.95,5556,0
2014-03-25,14.93,14.93,14.35,14.49,6406,0
2014-03-26,14.34,14.34,14.32,14.32,400,0
2014-03-27,14.72,14.75,14.37,14.37,981,0
2014-03-28,14.72,14.75,14.51,14.51,13852,0
2014-03-31,14.638,14.69,14.604,14.64,2230,0
2014-04-01,14.4,14.57,14.4,14.57,30891,0
2014-04-03,14.38,14.38,14.36,14.361,2500,0
2014-04-04,14.37,14.37,14.32,14.32,4063,0
2014-04-07,14.31,14.37,14.31,14.37,595,0
2014-04-08,14.3,14.63,14.3,14.63,20691,0
2014-04-09,14.6,14.7,14.41,14.41,550,0
2014-04-10,14.38,14.38,14.38,14.38,229,0
2014-04-11,14.4,14.4,14.32,14.32,864,0
2014-04-14,14.23,14.41,14.21,14.21,8769,0
2014-04-15,14.27,14.3,14.21,14.3,928,0
2014-04-16,14.31,14.4,14.21,14.33,19002,0
2014-04-17,14.3,14.4,14.3,14.39,3032,0
2014-04-21,14.31,14.31,14.24,14.3,16278,0
2014-04-22,14.3,14.32,14.26,14.31,4533,0
2014-04-23,14.3,14.48,14.3,14.48,9494,0
2014-04-25,14.3,14.39,14.3,14.35,5680,0
2014-04-28,14.31,14.31,14.26,14.27,5116,0
2014-04-29,14.275,14.275,14.22,14.22,2152,0
2014-04-30,14.29,14.3,14.22,14.22,2007,0
2014-05-01,14.25,14.25,14.05,14.05,17699,0
2014-05-02,14.34,14.34,14.1,14.27,1379,0
2014-05-05,14.03,14.278,14.03,14.26,2247,0
2014-05-07,14.22,14.25,14.12,14.12,6242,0
2014-05-08,14.11,14.11,14.11,14.11,334,0
2014-05-09,14.2,14.2,14.1,14.1,792,0
2014-05-12,14.19,14.38,14.19,14.38,17541,0
2014-05-13,14.34,14.34,14.33,14.33,1397,0
2014-05-14,14.35,14.35,14.3,14.3,2693,0
2014-05-15,14.31,14.35,14.25,14.25,3673,0
2014-05-16,14.3,14.31,14.3,14.3,10443,0
2014-05-19,14.3,14.33,14.25,14.3,17563,0
2014-05-20,14.29,14.29,14.19,14.19,1774,0
2014-05-21,14.19,14.2,14.16,14.16,1320,0
2014-05-22,14.2,14.2,14.01,14.16,9638,0
2014-05-23,14.01,14.29,14.01,14.28,8109,0
2014-05-27,14.2,14.28,14.18,14.27,7779,0
2014-05-28,14.23,14.27,14.23,14.27,647,0
2014-05-29,14.2,14.25,14.2,14.25,1317,0
2014-05-30,14.25,14.29,14.225,14.28,391298,0
2014-06-02,14.28,14.35,14.25,14.3,10127,0
2014-06-03,14.32,14.33,14.23,14.3,13800,0
2014-06-04,14.248,14.3,14.248,14.26,4301,0
2014-06-05,14.31,14.33,14.3,14.33,9412,0
2014-06-06,14.32,14.32,14.28,14.3,17976,0
2014-06-09,14.32,14.53,14.3,14.53,44210,0
2014-06-10,14.75,14.75,14.48,14.75,32200,0
2014-06-11,14.75,14.765,14.7,14.73,29001,0
2014-06-12,14.938,14.938,14.7,14.7,19451,0
2014-06-13,14.782,14.792,14.7,14.72,5242,0
2014-06-16,14.7,14.72,14.7,14.72,2703,0
2014-06-17,14.9,14.9,14.7,14.7,3880,0
2014-06-18,14.79,14.873,14.72,14.72,6069,0
2014-06-19,14.73,14.89,14.72,14.75,2521,0
2014-06-20,14.75,14.97,14.75,14.94,14866,0
2014-06-23,14.95,15.14,14.95,15.08,24496,0
2014-06-24,15.14,15.19,15.08,15.16,125977,0
2014-06-25,14.98,15.23,14.96,15.08,13387,0
2014-06-26,15.1,15.2,15.1,15.2,8995,0
2014-06-27,15.1,15.2,15.1,15.2,9799,0
2014-06-30,15.12,15.2,15.11,15.11,2899,0
2014-07-01,15.12,15.13,15.12,15.13,361,0
2014-07-02,15.17,15.2,15.12,15.12,16000,0
2014-07-07,15.12,15.15,14.97,14.97,8724,0
2014-07-08,15.06,15.06,15.06,15.06,300,0
2014-07-09,14.95,15.1,14.95,15.04,28835,0
2014-07-10,14.92,15.07,14.91,14.91,700,0
2014-07-11,14.9,15.2,14.9,15.1,20200,0
2014-07-14,15.1,15.1,15.1,15.1,1045,0
2014-07-15,15,15.1,14.898,15.1,4251,0
2014-07-16,14.91,15.1,14.76,15.08,10701,0
2014-07-17,14.93,15.19,14.93,15.19,11556,0
2014-07-18,15,15.18,14.92,15.15,13115,0
2014-07-21,15.15,15.2,15.08,15.08,3549,0
2014-07-22,15.15,15.15,15.04,15.05,10110,0
2014-07-23,15.08,15.18,15.06,15.07,941,0
2014-07-24,15.08,15.15,15.08,15.12,5843,0
2014-07-25,15.1,15.19,15.1,15.1,2651,0
2014-07-28,15.15,15.15,15.05,15.05,6165,0
2014-07-29,15.15,15.19,15.05,15.07,54448,0
2014-07-30,15.2,15.2,15.17,15.17,3188,0
2014-07-31,15.19,15.19,15.09,15.09,4160,0
2014-08-01,15.09,15.09,15.06,15.08,4370,0
2014-08-04,15.23,15.23,15.051,15.11,5086,0
2014-08-05,15.16,15.23,15.11,15.23,12821,0
2014-08-06,15.15,15.2,15.08,15.2,5965,0
2014-08-07,15.23,15.24,15.163,15.2,41295,0
2014-08-08,15.22,15.24,15.17,15.21,4954,0
2014-08-11,15.24,15.24,15.147,15.22,5847,0
2014-08-12,15.05,15.21,15.05,15.21,2222,0
2014-08-13,15.06,15.16,15.06,15.1,15899,0
2014-08-14,15.07,15.07,15.05,15.05,1236,0
2014-08-15,15.07,15.22,15.06,15.06,6769,0
2014-08-18,15.2,15.2,15.07,15.07,3908,0
2014-08-19,15.22,15.24,15.06,15.17,27540,0
2014-08-20,15.2,15.2,15.07,15.07,757,0
2014-08-21,15.14,15.14,15.07,15.07,760,0
2014-08-22,15.107,15.12,15.107,15.12,1319,0
2014-08-25,15.21,15.21,15.13,15.13,5217,0
2014-08-26,15.13,15.13,15.13,15.13,112,0
2014-08-27,15.13,15.13,15.05,15.05,6822,0
2014-08-28,15.06,15.15,15.06,15.15,2854,0
2014-08-29,15.15,15.15,15.15,15.15,4647,0
2014-09-02,15.23,15.23,15.23,15.23,182,0
2014-09-03,15.16,15.174,15.15,15.15,717,0
2014-09-04,15.2,15.2,15.15,15.16,2960,0
2014-09-05,15.1,15.19,15.1,15.19,1497,0
2014-09-08,15.1,15.1,15.03,15.04,1213,0
2014-09-09,15.05,15.07,15.04,15.06,6692,0
2014-09-10,15.04,15.155,15.04,15.06,1867,0
2014-09-11,15.07,15.19,15.06,15.19,3243,0
2014-09-12,15.2,15.2,15.06,15.16,4723,0
2014-09-15,15.19,15.19,15.02,15.09,6361,0
2014-09-16,15.15,15.15,15.05,15.05,1153,0
2014-09-17,15.02,15.16,15.02,15.13,2008,0
2014-09-18,15.18,15.18,15.01,15.03,1924,0
2014-09-19,14.89,15.2,14.85,15.2,12893,0
2014-09-22,14.88,15.17,14.88,15.01,13123,0
2014-09-23,14.91,15.205,14.91,14.93,9726,0
2014-09-24,14.995,15.2,14.79,15.2,3308,0
2014-09-25,15.2,15.2,15,15,1436,0
2014-09-26,15.19,15.19,15.03,15.11,2645,0
2014-09-29,15.1,15.1,15.1,15.1,1545,0
2014-09-30,15.07,15.15,15,15.05,3015,0
2014-10-01,15,15.02,14.87,14.97,7526,0
2014-10-02,15,15.01,14.95,15,3606,0
2014-10-03,14.98,15.05,14.98,14.98,1357,0
2014-10-06,15.01,15.04,14.88,14.96,3506,0
2014-10-07,14.95,15.12,14.92,15,23980,0
2014-10-08,15,15,14.833,14.9,3504,0
2014-10-09,14.9,14.91,14.89,14.91,3681,0
2014-10-10,14.9,14.91,14.89,14.9,13544,0
2014-10-14,14.9,14.91,14.9,14.91,5385,0
2014-10-15,14.79,14.91,14.79,14.91,2352,0
2014-10-16,14.84,14.859,14.8,14.859,680,0
2014-10-17,14.9,15.2,14.9,15.2,25939,0
2014-10-20,15.12,15.2,14.86,15.2,1603,0
2014-10-21,14.98,14.98,14.98,14.98,288,0
2014-10-23,14.98,14.98,14.97,14.97,376,0
2014-10-24,15.06,15.19,15.05,15.05,2165,0
2014-10-27,15.15,15.2,15.05,15.18,5318,0
2014-10-28,15.19,15.19,15.12,15.12,660,0
2014-10-29,15.164,15.164,15.1,15.1,1797,0
2014-10-30,15.14,15.14,15.1,15.13,1208,0
2014-10-31,15.2,15.2,15.1,15.11,1001,0
2014-11-03,15.2,15.21,14.84,14.93,9379,0
2014-11-04,14.98,15.23,14.97,15.06,2657,0
2014-11-05,15,15,15,15,155,0
2014-11-06,15.14,15.22,15.01,15.22,829,0
2014-11-07,15.14,15.14,15.14,15.14,256,0
2014-11-11,15.08,15.08,14.99,15.04,8455,0
2014-11-12,15.05,15.05,15.05,15.05,2545,0
2014-11-13,15.15,15.15,15.15,15.15,527,0
2014-11-14,15.1,15.1,15.051,15.1,15235,0
2014-11-17,15.1,15.134,15.1,15.1,11124,0
2014-11-18,15.14,15.15,15.1,15.14,24398,0
2014-11-19,15.24,15.24,15.15,15.15,200,0
2014-11-20,15.2,15.2,15.2,15.2,2408,0
2014-11-21,15.24,15.24,15.1,15.1,3585,0
2014-11-24,15.24,15.24,15.23,15.24,1550,0
2014-11-25,15.23,15.23,15.1,15.1,2651,0
2014-11-26,15.1,15.1,15.1,15.1,101,0
2014-11-28,15.1,15.122,15.1,15.122,655,0
2014-12-01,15.1,15.1,15.1,15.1,450,0
2014-12-02,15.06,15.06,15.05,15.05,700,0
2014-12-03,15.24,15.24,15.15,15.15,2685,0
2014-12-04,15.19,15.2,15.18,15.2,8211,0
2014-12-05,15.15,15.23,15.15,15.23,4161,0
2014-12-08,15.12,15.2,15.1,15.15,18122,0
2014-12-09,15.05,15.05,14.85,14.85,4627,0
2014-12-11,15.09,15.2,14.86,15.2,2301,0
2014-12-12,15.17,15.24,14.98,15.23,8207,0
2014-12-15,15.35,15.35,15.23,15.35,2194,0
2014-12-16,15.3,15.5,15.3,15.5,2523,0
2014-12-17,15.68,15.68,15.68,15.68,103,0
2014-12-18,15.75,15.76,15.668,15.76,4673,0
2014-12-19,15.86,16.4,15.86,16.3,5079,0
2014-12-22,16.13,16.13,15.75,15.75,306,0
2014-12-23,16.4,16.4,16.4,16.4,196,0
2014-12-24,16.26,16.26,16.26,16.26,119,0
2014-12-26,16.3,16.3,16.3,16.3,100,0
2014-12-29,16.45,16.45,16.04,16.04,232,0
2014-12-30,16,16,16,16,130,0
2014-12-31,16,16.46,16,16.4,723,0
2015-01-02,16.087,16.48,16.087,16.45,1048,0
2015-01-05,16.45,16.45,16,16.248,98171,0
2015-01-06,16.005,16.39,16.005,16.39,609,0
2015-01-07,16.48,16.55,16.17,16.3,3056,0
2015-01-08,16.15,16.3,16.15,16.3,1034,0
2015-01-09,16.3,16.3,16.3,16.3,800,0
2015-01-12,16.27,16.84,16.27,16.84,821,0
2015-01-13,16.45,16.45,16.25,16.25,1000,0
2015-01-14,16.25,16.25,16.25,16.25,2000,0
2015-01-15,16.28,16.86,16,16.04,3853,0
2015-01-16,16.4,16.4,16.05,16.05,6139,0
2015-01-20,16.4,16.4,16.334,16.334,600,0
2015-01-21,16.03,16.03,16.03,16.03,430,0
2015-01-22,16.004,16.004,16.004,16.004,1700,0
2015-01-23,16.24,16.25,16.24,16.25,1000,0
2015-01-26,16.25,16.25,16.03,16.03,1661,0
2015-01-27,16.21,16.25,16.21,16.25,3716,0
2015-01-30,16.05,16.3,16.011,16.2,1532,0
2015-02-03,16.225,16.25,16.225,16.25,3528,0
2015-02-04,16.38,16.4,16.25,16.4,3518,0
2015-02-05,16.4,16.4,16.2,16.2,1936,0
2015-02-06,16.4,16.4,16.134,16.35,3193,0
2015-02-09,16.271,16.271,16.27,16.27,1140,0
2015-02-10,16.67,16.67,16.307,16.307,5250,0
2015-02-11,16.48,16.48,16.48,16.48,302,0
2015-02-12,16.225,16.225,16.05,16.05,500,0
2015-02-13,16.17,16.17,16.06,16.128,1153,0
2015-02-17,16.1,16.4,16.1,16.3,10924,0
2015-02-18,16.28,16.4,16.25,16.38,7672,0
2015-02-19,16.4,16.42,16.38,16.4,2268,0
2015-02-20,16.45,16.5,16.4,16.5,2003,0
2015-02-23,16.5,16.74,16.5,16.74,2995,0
2015-02-24,16.74,16.74,16.7,16.7,1900,0
2015-02-25,16.7,16.8,16.67,16.67,3898,0
2015-02-26,16.86,16.9,16.75,16.9,4200,0
2015-02-27,16.88,16.99,16.77,16.99,4091,0
2015-03-02,16.99,17,16.99,17,65800,0
2015-03-03,17.25,17.25,17.25,17.25,100,0
2015-03-04,17.25,17.25,17.22,17.22,1400,0
2015-03-05,17.24,17.29,17.22,17.29,8100,0
2015-03-06,17.29,17.5,17.29,17.5,5400,0
2015-03-09,17.29,17.5,17.29,17.45,400,0
2015-03-10,17.5,17.5,17.35,17.45,107600,0
2015-03-11,17.4,17.5,17.4,17.4,2800,0
2015-03-12,17.4,17.5,17.4,17.5,2000,0
2015-03-13,17.44,17.71,17.44,17.71,900,0
2015-03-16,17.71,17.71,17.56,17.56,1400,0
2015-03-17,17.5,17.55,17.42,17.42,2700,0
2015-03-18,17.7,17.7,17.43,17.43,3600,0
2015-03-19,17.68,17.68,17.44,17.44,500,0
2015-03-20,17.73,18.59,17.5,18.59,59700,0
2015-03-23,18.15,18.15,17.9,17.95,6000,0
2015-03-24,18.12,18.12,18.08,18.1,1400,0
2015-03-25,17.5,18.11,17.44,18.11,194000,0
2015-03-26,17.61,17.61,17.44,17.44,3200,0
2015-03-27,17.43,18.04,17.43,18,400,0
2015-03-30,17.69,17.69,17.69,17.69,200,0
2015-03-31,17.49,17.5,17.49,17.5,1100,0
2015-04-01,17.49,17.8,17.45,17.8,3100,0
2015-04-02,17.3,17.46,17.25,17.3,5800,0
2015-04-06,17.3,17.3,17.12,17.12,7700,0
2015-04-07,17.1,17.1,17.1,17.1,312,0
2015-04-08,17.3,17.3,17.3,17.3,100,0
2015-04-09,17.3,17.3,17,17,5800,0
2015-04-13,17,17,17,17,3800,0
2015-04-14,17,17.1,16.99,17.1,3000,0
2015-04-15,17.1,17.496,17.1,17.496,12322,0
2015-04-16,17.55,17.55,17.2,17.2,4601,0
2015-04-17,17.34,17.34,17.34,17.34,700,0
2015-04-20,17.38,17.38,17.38,17.38,109,0
2015-04-23,17.2,17.57,17.2,17.31,1700,0
2015-04-24,17.3,17.3,17.2,17.2,700,0
2015-04-27,17.26,17.26,17.26,17.26,300,0
2015-04-28,17.2,17.21,16.96,16.96,700,0
2015-04-29,17.25,17.26,17.2,17.25,2000,0
2015-04-30,17.3,17.3,17.25,17.26,1500,0
2015-05-01,17.49,17.49,17.25,17.25,4000,0
2015-05-04,17.3,17.3,17.25,17.25,2500,0
2015-05-05,17.26,17.26,17.25,17.26,1400,0
2015-05-07,17.27,17.27,17.27,17.27,193,0
2015-05-08,17.32,17.33,17.28,17.28,2000,0
2015-05-11,17.5,17.5,17.25,17.25,74000,0
2015-05-12,17.27,17.27,17.26,17.26,610,0
2015-05-13,17.48,17.48,17.44,17.45,1100,0
2015-05-14,17.32,17.48,17.32,17.34,400,0
2015-05-15,17.506,17.506,17.34,17.48,400,0
2015-05-18,17.51,17.51,17.35,17.35,13276,0
2015-05-19,17.36,17.36,17.36,17.36,100,0
2015-05-20,17.49,17.5,17.35,17.35,203800,0
2015-05-21,17.49,17.95,17.32,17.39,100400,0
2015-05-22,17.35,17.62,17.32,17.62,1200,0
2015-05-26,17.6,17.6,17.32,17.57,1434,0
2015-05-27,17.39,17.59,17.39,17.4,1300,0
2015-05-28,17.34,17.54,17.34,17.41,3054,0
2015-05-29,17.6,17.6,17.32,17.57,5600,0
2015-06-01,17.34,17.36,17.34,17.35,3900,0
2015-06-02,17.36,17.36,17.34,17.34,2796,0
2015-06-03,17.26,17.31,17.26,17.3,1200,0
2015-06-04,17.22,17.34,17.2,17.34,2400,0
2015-06-05,17.29,17.29,17.27,17.29,3800,0
2015-06-08,17.42,17.42,17.29,17.4,400,0
2015-06-09,17.61,17.62,17.22,17.22,2027,0
2015-06-10,17.25,17.25,17.23,17.24,2525,0
2015-06-11,17.59,17.59,17.25,17.25,1060,0
2015-06-12,17.23,17.24,17.23,17.24,2200,0
2015-06-15,17.22,17.22,17.2,17.2,37500,0
2015-06-16,17.21,17.22,17.2,17.2,900,0
2015-06-17,17.21,17.28,17.2,17.26,6600,0
2015-06-18,17.25,17.54,17.25,17.34,1700,0
2015-06-19,17.25,17.87,17.25,17.87,13200,0
2015-06-22,17.28,17.28,17.25,17.25,300,0
2015-06-23,17.31,17.31,17.31,17.31,567,0
2015-06-24,17.81,17.81,17.34,17.41,3000,0
2015-06-26,17.35,17.35,17.35,17.35,2600,0
2015-06-29,17.25,18.03,17.2,17.42,12200,0
2015-06-30,17.75,17.99,17.31,17.33,1824,0
2015-07-02,17.32,17.32,17.32,17.32,400,0
2015-07-07,17.27,17.35,17.25,17.25,2000,0
2015-07-08,17.7,17.7,17.29,17.29,200,0
2015-07-14,17.27,17.55,17.25,17.54,3597,0
2015-07-15,17.4,17.4,17.4,17.4,806,0
2015-07-16,17.21,17.21,17.21,17.21,200,0
2015-07-17,17.27,17.39,17.2,17.39,11500,0
2015-07-20,17.29,17.29,17.23,17.23,900,0
2015-07-21,17.2,17.25,17.2,17.21,700,0
2015-07-22,17.25,17.27,17.25,17.27,2200,0
2015-07-23,17.2,17.2,17.2,17.2,1200,0
2015-07-24,17.33,17.5,17.32,17.36,3900,0
2015-07-27,17.69,17.69,17.29,17.29,900,0
2015-07-28,17.36,17.36,17.31,17.31,300,0
2015-07-29,17.31,17.31,17.31,17.31,200,0
2015-08-03,17.26,17.26,17.26,17.26,335,0
2015-08-04,17.25,17.26,17.25,17.26,600,0
2015-08-05,17.3,17.32,17.26,17.31,1800,0
2015-08-06,17.36,17.5,17.254,17.45,4684,0
2015-08-07,17.6,17.6,17.41,17.55,9100,0
2015-08-10,17.7,17.71,17.6,17.6,14000,0
2015-08-11,17.41,17.47,17.41,17.47,200,0
2015-08-12,17.25,17.54,17.23,17.54,3000,0
2015-08-13,17.36,17.4,17.36,17.4,700,0
2015-08-14,17.52,17.52,17.52,17.52,300,0
2015-08-17,17.69,17.69,17.43,17.5,2000,0
2015-08-18,17.49,17.5,17.43,17.49,1100,0
2015-08-19,17.55,17.55,17.47,17.5,2200,0
2015-08-20,17.58,17.7,17.53,17.59,14800,0
2015-08-21,17.63,17.65,17.6,17.65,2500,0
2015-08-24,17.37,17.5,17.36,17.427,2493,0
2015-08-25,17.36,17.45,17.35,17.43,1500,0
2015-08-26,17.41,17.45,17.36,17.4,3200,0
2015-08-27,17.35,17.7,17.35,17.36,31100,0
2015-08-28,17.46,17.66,17.31,17.4,1100,0
2015-08-31,17.41,17.5,17.35,17.43,4700,0
2015-09-01,17.52,17.52,17.48,17.51,3000,0
2015-09-02,17.67,18,17.67,17.85,20700,0
2015-09-03,17.95,17.95,17.8,17.87,2300,0
2015-09-04,17.98,17.98,17.43,17.85,1500,0
2015-09-08,18.08,18.08,17.8,17.85,3300,0
2015-09-09,18.03,18.03,17.35,17.5,17100,0
2015-09-10,17.35,17.5,17.29,17.5,1851,0
2015-09-11,17.45,17.45,17.23,17.24,5100,0
2015-09-14,17.25,17.33,17.25,17.26,2600,0
2015-09-15,17.5,17.5,17.25,17.5,2100,0
2015-09-16,17.26,17.5,17.2,17.5,3800,0
2015-09-17,17.5,17.5,17.2,17.23,9157,0
2015-09-18,17.36,18.16,17.2,18.16,28700,0
2015-09-21,17.98,18.16,17.86,18,5700,0
2015-09-22,18.15,18.15,17.74,17.74,400,0
2015-09-23,18.12,18.12,17.88,17.88,700,0
2015-09-24,17.67,18.12,17.27,17.27,9141,0
2015-09-25,17.82,18.12,17.69,17.7,1100,0
2015-09-28,17.91,17.91,17.82,17.82,1067,0
2015-09-29,18.09,18.09,17.41,17.69,4000,0
2015-09-30,17.92,17.92,17.55,17.82,1900,0
2015-10-01,17.95,17.95,17.31,17.31,700,0
2015-10-02,17.45,17.89,17.23,17.35,900,0
2015-10-05,17.22,17.35,17.22,17.32,454,0
2015-10-06,17.85,17.95,17.44,17.6,4100,0
2015-10-07,17.58,18.11,17.52,17.52,600,0
2015-10-12,17.51,17.51,17.38,17.38,217,0
2015-10-14,17.36,17.36,17.36,17.36,100,0
2015-10-15,17.23,18.12,17.23,17.59,1700,0
2015-10-16,17.29,17.72,17.29,17.37,1700,0
2015-10-19,17.32,17.67,17.32,17.43,3500,0
2015-10-20,17.42,17.42,17.42,17.42,100,0
2015-10-21,17.42,17.49,17.42,17.49,1000,0
2015-10-22,17.65,17.65,17.65,17.65,800,0
2015-10-23,17.49,17.49,17.49,17.49,100,0
2015-10-26,17.47,17.47,17.47,17.47,100,0
2015-10-27,17.58,17.58,17.45,17.47,500,0
2015-10-28,17.47,17.95,17.47,17.95,600,0
2015-10-29,17.42,17.53,17.25,17.25,4100,0
2015-10-30,17.41,17.47,17.28,17.28,600,0
2015-11-02,17.26,17.43,17.26,17.43,213,0
2015-11-03,17.4,17.55,17.26,17.55,2200,0
2015-11-05,17.42,17.6,17.4,17.6,3900,0
2015-11-06,17.64,17.75,17.64,17.74,6500,0
2015-11-10,17.73,17.8,17.7,17.8,2200,0
2015-11-12,17.65,17.67,17.65,17.67,200,0
2015-11-13,17.54,17.54,17.54,17.54,200,0
2015-11-16,17.58,17.62,17.58,17.62,200,0
2015-11-17,17.51,17.51,17.51,17.51,200,0
2015-11-18,17.6,17.62,17.51,17.51,800,0
2015-11-19,17.51,17.62,17.51,17.62,900,0
2015-11-20,17.84,17.99,17.77,17.99,1300,0
2015-11-23,17.87,17.99,17.75,17.9,12900,0
2015-11-25,17.99,17.99,17.76,17.78,400,0
2015-11-27,18.07,18.09,18.07,18.09,400,0
2015-11-30,17.93,17.93,17.93,17.93,200,0
2015-12-01,17.51,18.1,17.51,18.1,284,0
2015-12-02,17.79,17.79,17.79,17.79,220,0
2015-12-03,17.709,17.709,17.709,17.709,232,0
2015-12-04,17.77,17.78,17.77,17.78,300,0
2015-12-07,17.75,18,17.75,18,900,0
2015-12-08,17.77,17.77,17.75,17.765,1805,0
2015-12-09,17.83,17.85,17.83,17.85,600,0
2015-12-10,18.07,18.07,18.07,18.07,600,0
2015-12-11,17.82,17.9,17.82,17.9,900,0
2015-12-14,17.93,17.93,17.9,17.9,1252,0
2015-12-15,17.96,17.97,17.62,17.62,1200,0
2015-12-16,18,18,17.99,18,2300,0
2015-12-17,17.77,18,17.77,18,2400,0
2015-12-18,18.16,18.45,18.06,18.25,23000,0
2015-12-22,18.25,18.25,17.75,17.8,11116,0
2015-12-23,17.79,17.84,17.68,17.7,3100,0
2015-12-24,17.7,17.876,17.7,17.876,862,0
2015-12-28,18.25,18.25,17.86,17.86,1206,0
2015-12-29,17.87,17.87,17.86,17.86,390,0
2015-12-30,19.07,19.07,17.97,18.35,6082,0
2015-12-31,18.52,18.97,18,18,380,0
2016-01-04,17.78,17.965,17.7,17.7,1100,0
2016-01-06,17.9692,17.9692,17.66,17.7,2797,0
2016-01-07,17.9,18.2873,17.9,18.03,1048,0
2016-01-08,18.13,18.13,17.87,17.87,243,0
2016-01-11,18.25,18.25,17.7,18.03,4760,0
2016-01-12,18.9,19,18.1,18.3,10450,0
2016-01-13,18.7,18.7,17.98,18.25,4801,0
2016-01-14,18.23,18.25,18.15,18.24,7500,0
2016-01-15,18.15,18.15,17.751,17.79,916,0
2016-01-19,17.7,17.75,17.7,17.74,500,0
2016-01-20,17.7199,17.72,17.58,17.71,3400,0
2016-01-21,17.7199,17.7199,17.7199,17.7199,200,0
2016-01-22,17.72,17.72,17.72,17.72,100,0
2016-01-25,18,19.63,18,18.62,501,0
2016-01-26,18.43,19.48,18.3338,18.4,77455,0
2016-01-27,19.32,19.36,18.4,18.7148,12200,0
2016-01-28,19,19,18.2,18.7,18971,0
2016-01-29,18.76,19.4,18.3,18.35,5299,0
2016-02-01,19.28,19.28,18.83,18.9,3597,0
2016-02-02,18.6026,19.2,18.6026,19.2,2300,0
2016-02-03,19.36,19.36,18.64,18.825,4600,0
2016-02-04,18.9,18.901,18.7933,18.7933,1496,0
2016-02-05,18.421,18.695,18.421,18.695,701,0
2016-02-08,18.41,18.497,18.41,18.497,801,0
2016-02-09,18.57,18.7,18.1009,18.7,4798,0
2016-02-10,18.7,18.94,18.39,18.39,10606,0
2016-02-11,18.49,18.696,18.25,18.45,34451,0
2016-02-12,18.38,18.83,18.33,18.4,30051,0
2016-02-16,18.72,18.7489,18.25,18.47,6648,0
2016-02-17,18.4035,18.505,18.37,18.4,1718,0
2016-02-18,18.323,18.68,18.3045,18.55,6894,0
2016-02-19,18.73,18.74,18.54,18.54,4948,0
2016-02-22,18.48,18.64,18.31,18.36,3938,0
2016-02-23,18.757,18.7599,18.46,18.68,4180,0
2016-02-24,18.6,19.2,18.46,18.9804,6476,0
2016-02-25,19.0384,19.12,19,19.0389,2000,0
2016-02-26,18.81,19.2399,18.75,19.1701,7659,0
2016-02-29,19.25,19.25,19,19.14,3003,0
2016-03-01,18.79,19.1999,18.75,19,2983,0
2016-03-02,19.043,19.043,18.83,18.9,2598,0
2016-03-03,19.21,19.25,19.01,19.01,1422,0
2016-03-04,19,19.01,18.8375,18.87,4927,0
2016-03-07,18.89,19.02,18.8501,18.9,1023,0
2016-03-08,18.89,18.9,18.86,18.86,1476,0
2016-03-09,18.86,19.07,18.8499,18.91,5941,0
2016-03-10,18.83,18.86,18.8,18.8,1913,0
2016-03-11,18.99,19.0458,18.9,18.9,885,0
2016-03-14,18.88,19.02,18.85,18.85,703,0
2016-03-15,18.87,18.93,18.85,18.93,2547,0
2016-03-16,19.02,19.0942,18.85,18.85,6017,0
2016-03-17,18.9,19.19,18.87,18.91,1344,0
2016-03-18,18.89,19.2,18.89,19.15,7158,0
2016-03-21,18.98,18.98,18.9,18.9341,1532,0
2016-03-22,18.98,18.98,18.86,18.8601,1238,0
2016-03-23,18.85,19,18.85,19,4423,0
2016-03-24,18.99,19.1,18.98,19.09,35978,0
2016-03-28,19.0901,19.2699,19,19,3492,0
2016-03-29,19.29,19.7,19.26,19.31,4248,0
2016-03-30,19,19.05,19,19.01,2053,0
2016-03-31,19.16,19.24,19,19,2308,0
2016-04-01,19.2001,19.24,19.2,19.23,918,0
2016-04-04,19.3,19.3,18.82,19.29,24173,0
2016-04-06,19.399,19.399,18.85,19.21,804,0
2016-04-08,18.98,19.25,18.98,19.25,1712,0
2016-04-13,19.25,19.25,19.25,19.25,29637,0
2016-04-14,19.26,19.4001,19.25,19.4,5957,0
2016-04-15,19.4,19.4,19.26,19.26,1445,0
2016-04-18,19.26,19.26,19.26,19.26,135,0
2016-04-19,19.31,19.31,19.31,19.31,320,0
2016-04-21,19.3385,19.37,19.3385,19.35,3053,0
2016-04-22,19.37,19.3801,19.35,19.3801,1960,0
2016-04-25,19.33,19.3753,19.33,19.34,1800,0
2016-04-26,19.3501,19.3501,19.3501,19.3501,500,0
2016-04-27,19.549,19.89,19.5,19.59,3598,0
2016-04-28,20.2599,20.2599,19.57,19.57,1164,0
2016-04-29,19.55,20.25,19.55,20,26200,0
2016-05-02,20,20,19.87,19.9,26215,0
2016-05-03,19.89,20,19.89,19.9543,1125,0
2016-05-05,20.2,20.2,19.85,19.86,4533,0
2016-05-06,19.8,20.15,19.8,19.94,2300,0
2016-05-09,20.2,20.2,20.2,20.2,150,0
2016-05-10,20.183,20.1999,19.99,19.99,794,0
2016-05-11,19.97,19.98,19.95,19.95,7674,0
2016-05-12,19.74,19.74,19.74,19.74,110,0
2016-05-13,19.63,19.99,19.63,19.96,11730,0
2016-05-16,19.8,19.9,19.6654,19.8,9135,0
2016-05-17,19.8,19.81,19.8,19.81,1143,0
2016-05-19,20.1999,20.1999,20.1999,20.1999,262,0
2016-05-20,19.99,20,19.7,19.7,905,0
2016-05-24,20,20.06,19.77,19.92,4800,0
2016-05-25,20.03,20.03,19.74,19.97,2257,0
2016-05-27,20.2,20.2,19.95,20.03,6246,0
2016-05-31,20.2,20.2,20.2,20.2,100,0
2016-06-01,19.9734,20,19.9734,20,500,0
2016-06-02,19.86,20.14,19.76,19.8,1977,0
2016-06-03,19.95,19.95,19.94,19.94,200,0
2016-06-08,19.9699,19.97,19.9699,19.97,2386,0
2016-06-09,19.88,19.88,19.8,19.81,700,0
2016-06-10,19.42,19.79,19.42,19.79,2400,0
2016-06-13,19.7999,20.13,19.67,19.73,11757,0
2016-06-14,20.0001,20.15,19.9899,19.9899,3209,0
2016-06-16,19.85,19.98,19.79,19.79,500,0
2016-06-17,19.8563,20.2,19.8563,20.2,700,0
2016-06-20,20,20,20,20,300,0
2016-06-21,19.97,20.1,19.69,19.69,4250,0
2016-06-22,20.0368,20.0368,20,20,445,0
2016-06-23,19.85,19.85,19.74,19.74,498,0
2016-06-24,19.8866,19.8866,19.798,19.798,250,0
2016-06-27,19.9,19.9,19.75,19.88,500,0
2016-06-28,19.74,19.8,19.22,19.8,2904,0
2016-06-29,19.9,20.21,19.9,20.11,4725,0
2016-06-30,19.95,20.19,19.1842,19.5,5700,0
2016-07-01,19.16,19.93,18.8,19.93,4400,0
2016-07-05,19.91,19.96,19.3,19.96,2900,0
2016-07-06,19.4,19.8,19.4,19.6724,1500,0
2016-07-07,19.65,19.65,19.25,19.4,1276,0
2016-07-08,19.099,19.5,19.099,19.5,1475,0
2016-07-11,19.25,19.45,19.25,19.41,1002,0
2016-07-12,19.15,19.75,19.15,19.47,3711,0
2016-07-13,19.24,19.51,19.13,19.41,3600,0
2016-07-14,19.35,19.6,19.0901,19.42,3282,0
2016-07-15,19.213,19.69,19.213,19.3,4500,0
2016-07-18,19.45,19.75,19.41,19.5,4116,0
2016-07-21,19.7938,19.7938,19.7938,19.7938,104,0
2016-07-22,19.51,19.51,19.48,19.48,300,0
2016-07-25,19.52,19.52,19.4762,19.4762,400,0
2016-07-29,19.54,19.95,19.3,19.56,5949,0
2016-08-02,19.59,19.59,19.32,19.32,1000,0
2016-08-04,19.5999,19.5999,19.38,19.38,600,0
2016-08-05,19.45,19.45,19.4,19.4,420,0
2016-08-08,19.4,19.9499,19.35,19.36,1400,0
2016-08-09,19.38,19.38,19.38,19.38,205,0
2016-08-10,19.43,19.44,19.38,19.39,900,0
2016-08-11,19.46,19.46,19.35,19.3825,850,0
2016-08-12,19.37,19.6,19.3001,19.6,600,0
2016-08-15,19.61,19.61,19.36,19.4,6925,0
2016-08-19,19.5821,19.5821,19.31,19.31,600,0
2016-08-22,19.4282,19.4282,19.4282,19.4282,100,0
2016-08-23,19.96,19.96,19.96,19.96,100,0
2016-08-24,19.47,19.48,19,19.2,13228,0
2016-08-25,19.5,19.5,19.04,19.04,300,0
2016-08-26,19.45,19.45,19.45,19.45,100,0
2016-08-30,19.35,19.35,19.3199,19.32,400,0
2016-08-31,19.78,19.78,19.31,19.605,900,0
2016-09-01,19.25,19.25,19.25,19.25,200,0
2016-09-06,19.4999,19.5,19.32,19.5,400,0
2016-09-07,19.5,19.5,19.48,19.48,300,0
2016-09-08,19.3,19.3,19.2,19.2,59761,0
2016-09-09,19.34,19.34,19.01,19.19,6433,0
2016-09-12,19.01,19.9,19.01,19.3,1400,0
2016-09-13,19.956,19.97,19.07,19.36,6993,0
2016-09-14,19.32,19.5,19.06,19.42,1800,0
2016-09-15,19.12,19.72,19.01,19.01,855,0
2016-09-16,19.465,19.5,19.255,19.5,18197,0
2016-09-19,19.51,19.5804,19.3967,19.3967,3088,0
2016-09-20,19.9219,19.9219,19.2513,19.3,1160,0
2016-09-21,19.5737,19.5737,19.5737,19.5737,100,0
2016-09-22,19.59,19.6,19.3,19.3,3818,0
2016-09-26,19.2001,19.2001,19.2001,19.2001,200,0
2016-09-27,19.29,19.42,19.28,19.42,1400,0
2016-09-28,19.2201,19.64,19.2201,19.28,4751,0
2016-09-29,19.4101,20,19.41,19.75,7913,0
2016-09-30,19.5,19.96,19.5,19.53,6539,0
2016-10-03,19.59,19.59,19.335,19.335,11070,0
2016-10-04,19.35,19.35,19.35,19.35,387,0
2016-10-07,19.16,19.16,19.15,19.15,300,0
2016-10-10,19.2082,19.2082,19.14,19.15,1342,0
2016-10-12,19.3,19.39,19.04,19.39,2210,0
2016-10-14,19.2,19.2,19.14,19.16,900,0
2016-10-18,19.25,19.25,19.25,19.25,207,0
2016-10-21,19.324,19.324,19.324,19.324,1000,0
2016-10-24,19.3,19.3,19.3,19.3,107,0
2016-10-25,19.45,19.65,19.45,19.65,834,0
2016-10-26,19.3,19.54,19.26,19.54,3273,0
2016-10-27,19.59,19.59,19.3811,19.3811,384,0
2016-10-28,19.35,19.49,19.35,19.35,1073,0
2016-10-31,19.44,19.5699,19.44,19.54,2541,0
2016-11-01,19.58,19.59,19.5768,19.5867,2043,0
2016-11-02,19.26,19.57,19.26,19.55,1703,0
2016-11-03,19.47,19.9,19.2664,19.9,902,0
2016-11-07,19.26,19.85,19.26,19.84,439,0
2016-11-08,19.5,19.84,19.3914,19.84,848,0
2016-11-09,19.797,19.8,19.797,19.8,1810,0
2016-11-10,19.8913,19.8913,19.75,19.75,1090,0
2016-11-11,19.72,19.91,19.72,19.91,1608,0
2016-11-14,19.92,19.92,19.6,19.6001,1073,0
2016-11-15,19.6001,20.21,19.6001,20.21,5042,0
2016-11-16,19.9407,19.9407,19.9407,19.9407,100,0
2016-11-18,19.81,19.81,19.81,19.81,243,0
2016-11-21,20.16,20.18,20.0196,20.0196,494,0
2016-11-22,20.07,20.07,19.88,19.88,3058,0
2016-11-23,20.03,20.21,20.03,20.21,2750,0
2016-11-25,20.21,20.21,20.04,20.04,2790,0
2016-11-28,20,20.21,20,20.01,4405,0
2016-11-29,20.115,20.12,20,20,2953,0
2016-11-30,20.14,20.55,20.0818,20.2,7444,0
2016-12-01,20.3,20.4503,20.3,20.4503,1105,0
2016-12-02,20.55,21,20.55,21,4360,0
2016-12-05,20.4466,21,20.4466,21,21201,0
2016-12-06,21,21,20.8795,21,2501,0
2016-12-07,21,21.34,20.99,21.34,4007,0
2016-12-08,21.35,21.35,21.25,21.25,681,0
2016-12-09,21,21.35,21,21.35,1915,0
2016-12-12,21.1,21.1,21.1,21.1,179,0
2016-12-13,21.51,21.51,21.5,21.5,623,0
2016-12-14,21.7753,22,21.7753,22,463,0
2016-12-15,21.8708,21.98,21.29,21.98,989,0
2016-12-16,21.55,22,21.5,21.5,8498,0
2016-12-19,21.5,21.5,21.25,21.25,4649,0
2016-12-20,21.48,21.5,21.225,21.225,32222,0
2016-12-21,21.43,21.5499,21.1,21.1,2740,0
2016-12-22,21.9367,21.9367,21.1,21.1,9745,0
2016-12-23,21.3,21.3,21.1,21.3,2473,0
2016-12-27,21.2997,21.41,21.2997,21.41,2621,0
2016-12-28,20.9011,21.29,20.74,21.29,2356,0
2016-12-29,21.01,21.01,19.5,20.25,9482,0
2016-12-30,20.3,21.6285,20.3,20.7,1375,0
2017-01-04,20.4999,20.6761,20.46,20.6761,6631,0
2017-01-05,20.76,20.85,20.75,20.85,2383,0
2017-01-06,20.85,21,20.85,20.975,3189,0
2017-01-10,20.95,20.95,20.9499,20.95,392,0
2017-01-11,20.8649,20.8649,20.8649,20.8649,1200,0
2017-01-13,20.9,21,20.8964,21,5331,0
2017-01-17,21,21,21,21,1198,0
2017-01-18,21.13,21.3,20.94,21.14,4646,0
2017-01-19,21.45,21.45,21.44,21.44,508,0
2017-01-24,21.21,21.29,21.01,21.01,1674,0
2017-01-26,21.3968,21.55,21.05,21.15,4253,0
2017-01-27,21.3716,21.9,21.3716,21.8,5739,0
2017-01-30,22,23,21.9343,23,31900,0
2017-01-31,22.5,22.5,21.9,22,4086,0
2017-02-01,22,22.35,21.9001,22.35,1001,0
2017-02-02,21.86,23,21.86,23,2305,0
2017-02-03,22.61,22.7,22.1,22.1,2382,0
2017-02-06,22.889,22.889,22.889,22.889,632,0
2017-02-07,22.5632,22.9,22.5632,22.75,1122,0
2017-02-08,22.5,22.6888,22.075,22.6888,1411,0
2017-02-09,22.5,22.51,22.5,22.51,208,0
2017-02-10,22.51,22.51,22.3499,22.476,2741,0
2017-02-13,22.48,22.725,21.49,21.75,16455,0
2017-02-14,21.76,22.25,21.76,22.2,3726,0
2017-02-15,22.06,22.2,22.0319,22.19,2396,0
2017-02-16,22.2038,22.74,22.2,22.5,1763,0
2017-02-17,22.34,22.95,22.34,22.6222,1225,0
2017-02-21,22.44,22.55,21.9,21.9,14051,0
2017-02-22,22,22,21.7,21.9,1946,0
2017-02-23,21.6792,21.8499,21.3585,21.3585,2308,0
2017-02-24,21.11,21.25,21.11,21.1856,3537,0
2017-02-27,20.72,21.52,20.3501,20.87,9452,0
2017-02-28,20.96,20.96,20.96,20.96,105,0
2017-03-01,21.4047,21.4047,20.92,20.94,6557,0
2017-03-02,21.1,21.1,21,21,745,0
2017-03-03,21.021,21.021,21.021,21.021,112,0
2017-03-06,21.24,21.24,20.87,20.88,375,0
2017-03-07,20.9014,20.9014,20.87,20.87,1210,0
2017-03-08,21,21,20.95,20.9599,4311,0
2017-03-09,20.999,21,20.939,20.939,4389,0
2017-03-10,20.8701,20.9,20.55,20.55,6338,0
2017-03-13,20.7,20.7,20.7,20.7,376,0
2017-03-14,20.6,20.6366,20.55,20.55,2787,0
2017-03-15,20.5423,20.59,20.25,20.4,1510,0
2017-03-16,20.5637,20.5637,20.45,20.45,2859,0
2017-03-17,20.45,20.45,20.45,20.45,456,0
2017-03-20,20.554,20.554,20.55,20.55,5075,0
2017-03-21,20.3523,20.3523,20.28,20.28,457,0
2017-03-22,20.565,20.59,20.09,20.09,5264,0
2017-03-23,20.15,20.15,19.9535,19.9535,1593,0
2017-03-24,19.99,19.99,19.75,19.99,2613,0
2017-03-27,20.14,21.25,20.14,20.7,2229,0
2017-03-28,20.35,20.35,20.35,20.35,107,0
2017-03-29,20.5,20.69,20.5,20.69,1885,0
2017-03-30,20.5,20.88,20.5,20.88,1733,0
2017-03-31,20.3,20.8479,20.3,20.8163,1683,0
2017-04-03,20.3501,20.3501,20.3501,20.3501,264,0
2017-04-04,20.42,20.7805,20.38,20.7805,2884,0
2017-04-10,20.5817,20.77,20.5,20.77,3498,0
2017-04-11,20.9599,21.23,20.86,20.86,986,0
2017-04-13,21.0001,21.05,21,21.05,1304,0
2017-04-17,21.19,21.2,21.16,21.1999,801,0
2017-04-19,21.19,21.19,20.95,20.97,592,0
2017-04-20,21.2,21.2,20.46,21,3497,0
2017-04-21,21.2,21.2,20.9999,21.15,2424,0
2017-04-24,20.66,21,20.66,21,214,0
2017-04-25,21.2,21.2,20.875,21.1,2601,0
2017-04-26,20.76,21.08,20.7,21.08,3753,0
2017-04-27,20.72,20.77,20.7001,20.77,652,0
2017-04-28,20.7,20.8916,20.7,20.7,1897,0
2017-05-01,20.94,20.94,20.5,20.51,2218,0
2017-05-02,20.4,20.4609,20.4,20.43,572,0
2017-05-04,20.3308,20.4,20.3308,20.4,1603,0
2017-05-05,20.3,20.3001,20.3,20.3,1647,0
2017-05-08,20.18,20.35,19.92,20.35,5981,0
2017-05-09,20.2135,20.2135,20.2135,20.2135,142,0
2017-05-12,20.3,20.3,20.02,20.3,1001,0
2017-05-16,20.3,20.35,20,20.08,2720,0
2017-05-17,20,20.249,20,20.2,1551,0
2017-05-18,20.219,20.25,20,20.2499,3733,0
2017-05-19,20.25,20.26,20.24,20.25,2457,0
2017-05-22,20.13,20.25,19.8823,19.95,5670,0
2017-05-23,20.09,20.09,20.09,20.09,594,0
2017-05-24,20.13,20.2399,20.13,20.15,800,0
2017-05-25,20.24,20.24,20.11,20.11,1891,0
2017-05-30,20.2,20.35,20.2,20.35,6042,0
2017-05-31,20.499,20.64,20.35,20.49,14080,0
2017-06-01,20.4,20.4,20.24,20.24,1161,0
2017-06-02,20.25,20.25,20.25,20.25,352,0
2017-06-05,20.1059,20.3,20.1059,20.3,456,0
2017-06-07,20.1408,20.16,20.1408,20.16,1933,0
2017-06-09,20.15,20.2,20.1,20.2,2698,0
2017-06-12,20.1064,20.1064,20.1064,20.1064,715,0
2017-06-13,20.2,20.2,20.2,20.2,1277,0
2017-06-14,20.3936,20.3936,20.3936,20.3936,827,0
2017-06-15,20.9982,20.999,20.5872,20.5872,2991,0
2017-06-16,20.5,20.5005,20.41,20.5,3093,0
2017-06-19,20.2001,20.4553,20.2001,20.4,9902,0
2017-06-22,20.12,20.2,20.035,20.05,5637,0
2017-06-23,20.06,20.06,20,20,4617,0
2017-06-26,20,20,19.8501,19.8501,2336,0
2017-06-28,19.99,19.99,19.85,19.9,1827,0
2017-06-29,20,20.1082,20,20.1,33068,0
2017-06-30,20.101,20.85,20.101,20.85,619,0
2017-07-05,20.75,20.75,20.75,20.75,289,0
2017-07-06,19.5301,20.7063,19.5301,20.25,2118,0
2017-07-11,19.7596,20,19.7596,20,736,0
2017-07-12,19.94,19.94,19.8865,19.89,488,0
2017-07-14,19.85,20.0568,19.7,19.7,8183,0
2017-07-17,19.701,20.09,19.64,19.9,10076,0
2017-07-19,19.9,20.03,19.9,19.93,3944,0
2017-07-21,19.92,19.9566,19.71,19.9,3391,0
2017-07-24,19.9,20.25,19.9,19.9,1096,0
2017-07-25,20.045,20.25,20,20,2869,0
2017-07-27,20.03,20.05,20,20,2283,0
2017-07-31,20.5,20.5,20.2,20.4,5132,0
2017-08-01,20.22,20.3299,20.22,20.3299,1212,0
2017-08-02,20.1,20.11,20.09,20.11,1086,0
2017-08-03,20.33,20.33,20.072,20.1,3860,0
2017-08-04,20.12,20.1602,19.9581,20,18097,0
2017-08-07,20.25,20.25,20,20,4344,0
2017-08-08,20.01,20.19,20,20.1,11449,0
2017-08-09,20.061,20.1777,20.04,20.09,17163,0
2017-08-10,20.085,20.085,20.05,20.0601,3725,0
2017-08-11,20.0501,20.0501,20.04,20.04,282,0
2017-08-14,20.1,20.1,20.1,20.1,1548,0
2017-08-15,20.1,20.1,20.1,20.1,764,0
2017-08-16,20,20.2,20,20.2,305,0
2017-08-17,20,20.05,20,20.05,2747,0
2017-08-21,20,20,20,20,159,0
2017-08-22,20,20.0801,20,20.0753,7933,0
2017-08-23,20.04,20.1344,20.025,20.04,6325,0
2017-08-24,20.05,20.172,20.05,20.13,2178,0
2017-08-25,20.0501,20.2,20.0501,20.2,3806,0
2017-08-28,20.06,20.06,20.06,20.06,287,0
2017-08-29,20.1021,20.1021,20.1021,20.1021,1024,0
2017-08-30,20.1242,20.27,20.05,20.27,11746,0
2017-08-31,20.17,20.6,20.15,20.15,1246,0
2017-09-05,20.05,20.14,20.05,20.14,405,0
2017-09-06,20.15,20.15,20.05,20.1,509,0
2017-09-07,20.09,20.1,20.05,20.1,2010,0
2017-09-08,20.05,20.1102,20.05,20.08,2824,0
2017-09-11,20.05,20.44,20.05,20.44,5189,0
2017-09-12,20.15,20.15,20.15,20.15,249,0
2017-09-13,20.08,20.1375,20.08,20.09,3187,0
2017-09-14,20.2,20.2,20.08,20.13,6653,0
2017-09-15,20.2,20.54,20.17,20.54,2284,0
2017-09-18,20.4986,20.4986,20.15,20.15,798,0
2017-09-22,20.52,20.52,20.52,20.52,162,0
2017-09-25,20.4009,20.4009,20.4009,20.4009,445,0
2017-09-26,20.0501,20.0501,20.0501,20.0501,1611,0
2017-09-27,20.1,20.1,19.58,19.828,68314,0
2017-09-28,19.75,19.95,19.65,19.95,6304,0
2017-09-29,19.7028,19.95,19.7028,19.95,8802,0
2017-10-02,19.82,19.85,19.8,19.85,9313,0
2017-10-03,19.85,19.85,19.85,19.85,2791,0
2017-10-04,19.8,19.9,19.7142,19.9,11471,0
2017-10-05,19.83,19.91,19.78,19.9,5419,0
2017-10-06,19.7314,19.9,19.7314,19.89,4565,0
2017-10-09,19.59,20.12,19.59,20.12,11661,0
2017-10-10,19.91,20.099,19.9,19.9,10893,0
2017-10-11,19.7601,20.13,19.7601,19.8,3648,0
2017-10-12,20.13,20.18,19.8138,19.9,6240,0
2017-10-13,19.83,19.9,19.75,19.86,107146,0
