Date,Open,High,Low,Close,Volume,OpenInt
2013-05-06,9.996,19,9.996,12.01,17382,0
2013-05-07,12.82,12.82,12.255,12.6,56039,0
2013-05-08,12.99,14.05,12.99,14.01,86196,0
2013-05-09,14.68,15.8,14.11,14.16,78279,0
2013-05-10,14.3,14.3,13.5,14.05,51414,0
2013-05-13,13.21,13.6,12.65,13,56741,0
2013-05-14,12.75,13.244,12.75,13.1,35276,0
2013-05-15,15.5,15.5,13.7,14.718,19307,0
2013-05-16,15.25,15.25,13.78,14.01,46868,0
2013-05-17,14.98,14.98,14.38,14.65,415175,0
2013-05-20,14.19,15.19,13.88,14.77,106188,0
2013-05-21,14.25,15.24,14.25,14.7,47416,0
2013-05-22,14.5,14.65,13.635,13.74,61919,0
2013-05-23,13.63,13.63,12.713,13.34,75814,0
2013-05-24,13.02,13.39,12.85,13.19,107744,0
2013-05-28,13.25,13.3,12.69,13.01,22300,0
2013-05-29,12.8,13,12.7,12.95,15638,0
2013-05-30,12.81,13.55,12.7,13.3,18327,0
2013-05-31,13.85,13.85,13.25,13.7,30108,0
2013-06-03,13.7,14.16,13.11,14,18680,0
2013-06-04,13.601,13.67,13.26,13.3,10018,0
2013-06-05,13.5,13.55,13.22,13.25,16257,0
2013-06-06,13.15,13.7,13.15,13.7,18877,0
2013-06-07,13.2,13.75,13.2,13.75,50966,0
2013-06-10,13.7,13.95,13.61,13.85,37345,0
2013-06-11,13.3,14,13.3,13.66,155712,0
2013-06-12,13.75,13.75,13.15,13.24,9090,0
2013-06-13,13.44,13.53,13,13.53,10917,0
2013-06-14,13.17,13.27,13,13,23792,0
2013-06-17,12.9,13.3,12.9,13.2,32678,0
2013-06-18,13.2,13.5,13,13.29,4903,0
2013-06-19,12.94,13.4,12.88,13.3,62643,0
2013-06-20,13,13.05,12.31,12.78,92002,0
2013-06-21,12.6,12.77,12.2,12.63,179348,0
2013-06-24,12.4,12.5,10.011,10.99,153584,0
2013-06-25,11.49,11.6,11.18,11.5,20553,0
2013-06-26,11.61,12,11.12,11.5,87645,0
2013-06-27,11.5,12.34,11.3,11.88,38986,0
2013-06-28,11.84,12.34,11.77,12.2,22846,0
2013-07-01,12.25,12.25,11.875,12.25,10419,0
2013-07-02,11.57,13.25,11.51,13.25,22205,0
2013-07-03,11.76,12.75,11.76,12.75,94068,0
2013-07-05,11.99,12.45,11.95,12.45,50858,0
2013-07-08,11.9,12.25,11.578,12.1,40518,0
2013-07-09,12.031,12.72,11.713,12.34,56243,0
2013-07-10,12.18,12.45,11.92,12.22,117489,0
2013-07-11,12.02,12.2,11.96,12.1,13039,0
2013-07-12,12.15,13.2,12.02,12.5,41525,0
2013-07-15,12.75,12.75,12.39,12.75,6692,0
2013-07-16,12.7,13.25,12.68,13.25,40618,0
2013-07-17,13.45,13.75,13.2,13.35,35288,0
2013-07-18,13.74,13.838,13.45,13.74,19774,0
2013-07-19,14.5,14.5,13.3,13.59,14000,0
2013-07-22,13.6,13.9,13.22,13.55,37268,0
2013-07-23,13.5,13.8,13.071,13.24,26868,0
2013-07-24,13.25,13.59,13.25,13.57,21751,0
2013-07-25,13.6,13.63,13.25,13.5,28684,0
2013-07-26,13.25,13.9,13.2,13.35,57183,0
2013-07-29,13.86,13.97,13.35,13.35,45356,0
2013-07-30,13.25,13.62,13.25,13.45,19990,0
2013-07-31,13.75,13.99,13.27,13.99,28141,0
2013-08-01,14,14.25,14,14.14,16416,0
2013-08-02,14.05,14.19,13.95,14.19,18500,0
2013-08-05,13.59,14.25,13.59,14.12,19653,0
2013-08-06,13.75,14.17,13.65,14,16758,0
2013-08-07,13.87,14.18,13.5,14.18,12099,0
2013-08-08,14.18,14.25,13.701,14.11,16754,0
2013-08-09,13.98,14,13.8,13.95,5264,0
2013-08-12,13.23,13.95,13.23,13.64,11942,0
2013-08-13,13.7,13.96,13.29,13.96,8000,0
2013-08-14,14,14.24,13.583,14.24,4500,0
2013-08-15,13.591,14.05,13.251,13.71,14219,0
2013-08-16,13.73,13.79,13.2,13.55,7378,0
2013-08-19,13.45,13.6,12.07,13.45,9229,0
2013-08-20,13.45,13.71,13.34,13.69,4700,0
2013-08-21,13.6,13.6,12.53,13.24,4825,0
2013-08-22,13.35,13.55,12.63,13.45,5863,0
2013-08-23,13.59,13.59,13,13.24,6042,0
2013-08-26,13,13.49,13,13.32,5463,0
2013-08-27,13.12,13.42,13.1,13.22,16479,0
2013-08-28,13.11,13.17,13.02,13.13,14742,0
2013-08-29,13.3,13.35,12.93,13.06,11750,0
2013-08-30,12.71,13.1,12.33,13.1,4504,0
2013-09-03,12.85,13.1,12.85,13.05,5542,0
2013-09-04,13.05,13.07,12.25,12.77,10500,0
2013-09-05,12.85,12.98,12.4,12.84,23654,0
2013-09-06,12.5,13,12.5,12.9,7493,0
2013-09-09,12.7,13,12.36,12.78,24606,0
2013-09-10,12.11,12.57,11.5,12.05,44854,0
2013-09-11,12.1,12.1,10.81,11.6,180681,0
2013-09-12,11.26,11.71,11.06,11.6,268750,0
2013-09-13,11.44,12.04,11.42,12.02,278878,0
2013-09-16,12.02,12.02,11.525,11.99,4766,0
2013-09-17,12,13,11.58,12.15,8845,0
2013-09-18,12,12.962,11.6,12.25,29492,0
2013-09-19,13,13,12,12.59,17491,0
2013-09-20,12.69,12.74,12.45,12.68,2800,0
2013-09-23,12.88,12.88,12.45,12.5,6000,0
2013-09-24,11.37,12.5,11.37,12.5,2300,0
2013-09-25,12.05,12.5,11.51,12.48,6365,0
2013-09-26,12.01,12.5,12.01,12.48,3200,0
2013-09-27,12,12.25,11.9,12.25,3300,0
2013-09-30,11.65,12.07,11.08,12.07,13600,0
2013-10-01,11.5,11.93,11.23,11.23,14400,0
2013-10-02,10.82,11.55,10.82,11.5,6000,0
2013-10-03,12,12,10.55,11,28600,0
2013-10-04,11.25,11.45,10.4,11.36,23100,0
2013-10-07,11.38,11.38,11,11.36,70500,0
2013-10-08,11.25,11.25,10.02,10.4,31000,0
2013-10-09,10.99,10.99,8.85,8.85,191610,0
2013-10-10,9.44,9.8,9,9.68,133306,0
2013-10-11,10,11.298,9.75,10.9,22144,0
2013-10-14,11.12,11.39,10.23,11.12,6687,0
2013-10-15,11.18,11.28,10.25,11.12,11300,0
2013-10-16,11.2,11.74,11.14,11.67,56400,0
2013-10-17,11.75,11.75,10.99,11.08,32100,0
2013-10-18,11.5,11.5,11,11.25,35400,0
2013-10-21,11.5,11.5,10.57,11.15,10000,0
2013-10-22,10.22,11.9,10.22,11.48,45200,0
2013-10-23,11.3,11.49,10.74,11.47,47240,0
2013-10-24,11.85,12.74,11.47,12.32,64800,0
2013-10-25,12.5,12.5,11.96,12.39,5240,0
2013-10-28,12.01,12.75,11.78,12.39,9900,0
2013-10-29,12.5,12.5,12.5,12.5,500,0
2013-10-30,11.56,12.49,11.56,12.47,3700,0
2013-10-31,12.47,12.49,11.53,12.49,6439,0
2013-11-01,12.25,12.48,11.63,12.39,11400,0
2013-11-04,12.49,12.74,11.82,12.49,10116,0
2013-11-05,11.79,12.49,11.79,12.47,5100,0
2013-11-06,12.01,12.4,12.01,12.3,3900,0
2013-11-07,12.05,12.4,12,12.25,8000,0
2013-11-08,11.9,12.45,11.9,12.44,7100,0
2013-11-11,12.13,12.49,10.956,12.49,10963,0
2013-11-12,12.49,12.55,11.67,12.44,9600,0
2013-11-13,12.44,12.55,11.91,11.99,201400,0
2013-11-14,12.64,13,11.92,12.33,417800,0
2013-11-15,12.94,12.94,12.18,12.82,85800,0
2013-11-18,13.3,13.3,12.75,12.99,38000,0
2013-11-19,13.08,13.5,12.33,13.35,86265,0
2013-11-20,13.36,13.7,13.1,13.29,17600,0
2013-11-21,13.86,14,13.25,13.96,38800,0
2013-11-22,13.7,13.91,13.05,13.8,2209,0
2013-11-25,13.5,14.47,13.5,14.12,24200,0
2013-11-26,14.16,14.16,14.16,14.16,100,0
2013-11-27,14.01,14.48,13.61,14.48,3500,0
2013-11-29,13.77,14.49,13.77,14.49,6209,0
2013-12-02,14.44,14.5,14.39,14.49,11300,0
2013-12-03,14.47,14.6,13.79,14.47,14746,0
2013-12-04,13.82,14.59,13.82,14.47,22500,0
2013-12-05,14.45,14.6,14.1,14.31,13500,0
2013-12-06,14.44,14.55,14.25,14.51,2200,0
2013-12-09,14.5,14.55,13.88,14.25,32797,0
2013-12-10,14,14.3,13.8,13.82,27000,0
2013-12-11,13.95,13.95,12.49,12.83,52100,0
2013-12-12,12.8,12.99,12.41,12.83,26809,0
2013-12-13,12.5,12.98,12.1,12.1,24335,0
2013-12-16,11.86,12.38,11.86,12.33,21194,0
2013-12-17,12.35,12.69,12.18,12.45,64400,0
2013-12-18,12.4,12.68,11.76,12.57,17600,0
2013-12-19,11.9,12.63,11.9,12.63,12900,0
2013-12-20,12.69,12.69,12.05,12.48,2200,0
2013-12-23,14.17,14.17,12.94,13.55,139000,0
2013-12-24,13.17,14.48,13.17,14.22,90439,0
2013-12-26,14.25,15,14.25,14.96,62178,0
2013-12-27,14.93,14.95,14.36,14.8,7100,0
2013-12-30,14.25,14.94,14.25,14.94,7300,0
2013-12-31,14.5,14.95,14.5,14.94,19200,0
2014-01-02,14.97,14.98,14.26,14.45,14450,0
2014-01-03,14.5,14.65,14.25,14.65,37862,0
2014-01-06,14.75,14.75,13.75,14.61,26400,0
2014-01-07,14.1,14.41,14,14.28,22000,0
2014-01-08,14.25,14.4,14.17,14.38,9800,0
2014-01-09,14.5,14.5,14.35,14.49,2900,0
2014-01-10,14.48,14.49,14.38,14.49,4000,0
2014-01-13,14.5,14.5,14.08,14.3,18800,0
2014-01-14,14.47,14.85,14.35,14.85,6000,0
2014-01-15,14.75,14.75,13.66,14.1,24900,0
2014-01-16,14.44,14.5,14.11,14.48,5791,0
2014-01-17,14.5,14.6,14.44,14.5,9800,0
2014-01-21,14.45,15.05,14.45,14.75,59000,0
2014-01-22,15.3,15.3,15.3,15.3,300,0
2014-01-23,14.54,14.97,14.18,14.5,14200,0
2014-01-24,13.81,14.21,13.64,14,10400,0
2014-01-27,14.21,14.24,14.2,14.24,300,0
2014-01-28,14.2,14.7,14.2,14.56,17900,0
2014-01-29,14.33,14.95,14.31,14.59,6700,0
2014-01-30,14.39,14.64,14.15,14.47,22500,0
2014-01-31,14,14.49,13.9,14.21,28900,0
2014-02-03,14.42,14.686,13.69,13.69,30042,0
2014-02-04,14.05,14.05,14,14,200,0
2014-02-05,13.31,14.16,13.31,14.03,29717,0
2014-02-06,14.07,14.31,13.99,13.99,1745,0
2014-02-07,14.08,14.09,12.115,14,14455,0
2014-02-10,13.13,14.11,13.13,14.05,11578,0
2014-02-11,14.05,14.39,14.05,14.15,41068,0
2014-02-12,14.3,14.87,14.25,14.41,167855,0
2014-02-13,14.75,14.8,14.49,14.8,128709,0
2014-02-14,14.71,14.98,14.61,14.98,59647,0
2014-02-18,14.92,15.4,14.8,15.25,78491,0
2014-02-19,15.27,15.58,15.22,15.35,31765,0
2014-02-20,15.31,15.5,15.19,15.3,49750,0
2014-02-21,15.59,15.75,15.23,15.75,32414,0
2014-02-24,15.95,16.5,15.9,16.5,101075,0
2014-02-25,16.52,17.4,16.52,17.3,211832,0
2014-02-26,17.5,19.7,17.5,19.5,290567,0
2014-02-27,20.48,21,19.25,21,299163,0
2014-02-28,21.2,22.84,20.88,22.7,242108,0
2014-03-03,22.26,22.37,21.4,21.7,33023,0
2014-03-04,22.2,23,21.06,22.28,175350,0
2014-03-05,23.83,23.83,21.91,22.73,116843,0
2014-03-06,22.7,22.98,22.55,22.88,11914,0
2014-03-07,22.88,22.92,22.04,22.8,6895,0
2014-03-10,22.79,22.79,22,22.42,10835,0
2014-03-11,21.61,21.61,19.729,20.44,66118,0
2014-03-12,19.78,22,19.18,20.95,41506,0
2014-03-13,20.69,21.2,20.48,21.13,23500,0
2014-03-14,21.39,21.39,20.63,21.09,4704,0
2014-03-17,21.2,21.73,20.79,21.33,5313,0
2014-03-18,21,22,21,22,8514,0
2014-03-19,20.84,22.08,20.84,21.79,4061,0
2014-03-20,21.6,21.84,21.35,21.58,30604,0
2014-03-21,21.2,21.85,21.02,21.6,1957,0
2014-03-24,21.89,21.99,21.4,21.99,4834,0
2014-03-25,22,22.4,21.6,22.17,4785,0
2014-03-26,21.34,21.69,20.22,21.32,6000,0
2014-03-27,21.5,21.64,20,20.4,14939,0
2014-03-28,18.705,20.44,18.705,19.66,12384,0
2014-03-31,19.3,20.5,19.3,20.4,14289,0
2014-04-01,20.35,20.35,20,20.35,2493,0
2014-04-02,20.03,20.3,20,20.23,4277,0
2014-04-03,20.28,20.34,20.27,20.34,1200,0
2014-04-04,19.38,20.5,19.38,19.89,17353,0
2014-04-07,19.22,19.44,18.7,18.95,5754,0
2014-04-08,18.3,19,18.3,19,3092,0
2014-04-09,18,19.75,18,19.75,9654,0
2014-04-11,18.5,18.99,18.49,18.74,18902,0
2014-04-14,18.75,18.87,18.25,18.25,3149,0
2014-04-15,18.23,18.74,17.77,18.39,13719,0
2014-04-16,18.49,19.37,18.296,19.22,9850,0
2014-04-17,18.47,19.28,18.47,19,5124,0
2014-04-21,18.75,18.99,17.45,18.94,5227,0
2014-04-22,19.5,21.2,19.5,21.13,54609,0
2014-04-23,21.35,21.4,19.828,20.79,2152,0
2014-04-24,20.48,21,19.61,20.39,8086,0
2014-04-25,20.95,20.95,19.55,19.99,2613,0
2014-04-28,19.23,20.2,19,19.44,10986,0
2014-04-29,20.13,20.13,19.47,19.6,20520,0
2014-04-30,18.79,19.8,18.79,19.4,8962,0
2014-05-01,19.5,20.19,19.27,19.75,14026,0
2014-05-02,19.95,19.95,18.71,19.8,2650,0
2014-05-05,19.673,19.99,19.673,19.99,8100,0
2014-05-06,19.74,19.74,19.51,19.51,250,0
2014-05-07,19.98,19.98,19,19.53,7625,0
2014-05-08,19.78,19.78,19.13,19.7,3919,0
2014-05-09,19.95,19.95,19.14,19.7,8272,0
2014-05-12,19.7,19.85,19.6,19.7,15194,0
2014-05-13,19.95,20,19.05,20,30884,0
2014-05-14,19.7,19.91,19.25,19.7,3425,0
2014-05-15,19.5,19.58,19.5,19.58,495,0
2014-05-16,19.8,19.8,19.21,19.59,2700,0
2014-05-19,18.81,19.79,18.65,19.74,896,0
2014-05-20,19.19,19.79,18.55,19.25,8386,0
2014-05-21,18.42,19.05,18.3,18.81,1200,0
2014-05-22,18,19.73,17.85,18.5,7049,0
2014-05-23,18.21,18.74,17.831,18.6,2696,0
2014-05-27,18.55,18.77,18.01,18.75,4911,0
2014-05-28,19.78,19.78,18.65,18.75,1619,0
2014-05-29,18.6,18.74,17.4,18.71,5974,0
2014-05-30,17.622,18.79,17.622,18.75,5716,0
2014-06-02,18.25,18.76,18.2,18.49,2130,0
2014-06-03,18.69,18.71,18.5,18.5,428,0
2014-06-05,18.5,19,18.5,18.8,7453,0
2014-06-06,19,19.5,18.79,19,30701,0
2014-06-09,19.412,19.412,18.76,19.3,2915,0
2014-06-10,19.07,19.48,18.36,19.09,2900,0
2014-06-11,18.75,18.87,18.5,18.66,600,0
2014-06-13,17.79,17.97,17.59,17.65,7500,0
2014-06-16,17.5,17.55,16.91,17.27,19500,0
2014-06-17,17.44,18.63,17.41,18.63,26200,0
2014-06-18,18.92,18.92,18.86,18.86,200,0
2014-06-19,17.65,18.75,17.65,18.4,2112,0
2014-06-20,17.32,17.96,17.32,17.96,1100,0
2014-06-23,17.59,17.62,17,17.61,11762,0
2014-06-24,16.38,17.57,15.9,17.32,1336,0
2014-06-25,16.6,17.27,16.6,17.24,13879,0
2014-06-26,17.38,17.43,17.25,17.43,1118,0
2014-06-27,17.28,17.69,17,17.49,1542,0
2014-07-02,17.03,17.1,15.73,16.85,1300,0
2014-07-03,16.49,16.49,15.51,15.87,9042,0
2014-07-07,15.75,15.98,14.9,15.37,15511,0
2014-07-08,14.8,14.91,14.56,14.91,17549,0
2014-07-09,15.21,15.3,14.31,14.94,17212,0
2014-07-10,13.76,14.65,13.76,14.64,6042,0
2014-07-11,14.518,14.63,14.518,14.63,4000,0
2014-07-15,14,14.55,14,14.55,4304,0
2014-07-16,14.15,14.99,13.91,14.35,15884,0
2014-07-17,14.5,14.64,14.35,14.35,1947,0
2014-07-18,14.97,15,14.6,14.99,3288,0
2014-07-21,14.87,15.95,14.87,15,11557,0
2014-07-22,14.15,15.5,14.15,14.98,5852,0
2014-07-23,15.23,15.25,14.08,15.15,3460,0
2014-07-24,15.12,15.428,15.05,15.2,2100,0
2014-07-25,15.2,15.25,14.75,15.01,4568,0
2014-07-28,15,15,14.5,14.74,2100,0
2014-07-29,14.34,14.79,14.29,14.73,3771,0
2014-07-30,14.37,14.98,14.35,14.35,7000,0
2014-07-31,14.62,14.62,13.51,13.96,12500,0
2014-08-01,14.28,14.28,13.68,14,3100,0
2014-08-05,14.04,14.04,13.76,13.95,1600,0
2014-08-06,13.42,15.33,13.42,14.8,6550,0
2014-08-07,15.18,15.2,14.02,14.4,7171,0
2014-08-08,14.99,15,14.44,15,6265,0
2014-08-11,14.01,15.3,14.01,15.3,1769,0
2014-08-12,14.26,15.05,13.69,14.44,34006,0
2014-08-13,14.14,14.65,14.14,14.65,2180,0
2014-08-14,15.2,15.765,14.74,15.03,2641,0
2014-08-15,15.5,15.5,15,15.13,20974,0
2014-08-18,15.8,16,15.64,15.64,9812,0
2014-08-19,16,16.4,15.77,16.08,10090,0
2014-08-20,15.85,16.07,15.42,16.05,211189,0
2014-08-21,15.85,15.85,15.85,15.85,3175,0
2014-08-25,15.31,15.78,15.31,15.78,1290,0
2014-08-26,15.26,15.55,14.92,15.55,1798,0
2014-08-27,14.75,15.49,14.75,15.49,837,0
2014-08-28,15.665,15.665,15.6,15.6,200,0
2014-08-29,15.6,15.6,15.6,15.6,100,0
2014-09-02,15.6,15.6,14.4,14.75,7295,0
2014-09-03,14.48,14.83,14.4,14.59,8270,0
2014-09-04,15.03,15.03,14,14,2000,0
2014-09-05,14.54,14.64,14.54,14.64,400,0
2014-09-08,13.459,13.6,13.459,13.6,461,0
2014-09-09,13.61,14.14,13.61,14,12900,0
2014-09-10,14,14,13.83,13.96,9602,0
2014-09-11,13.941,14.08,13.941,14.08,348,0
2014-09-12,14.23,14.25,13.956,14,1751,0
2014-09-15,13.75,14.009,13.75,14.009,2463,0
2014-09-16,13.75,13.75,13.75,13.75,255,0
2014-09-17,14.03,14.03,13.77,13.77,511,0
2014-09-18,13.51,14,13.51,14,2000,0
2014-09-19,14,14.46,13.5,14,3533,0
2014-09-22,14.2,14.2,13.52,13.55,2114,0
2014-09-23,13.6,13.86,13.5,13.65,8603,0
2014-09-24,13.5,13.5,13.5,13.5,470,0
2014-09-25,13.02,13.6,13.02,13.6,500,0
2014-09-26,13.43,13.6,13.33,13.6,5799,0
2014-09-30,13.6,13.9,13.6,13.9,2700,0
2014-10-01,13.65,13.65,13.65,13.65,1603,0
2014-10-02,13.1,13.1,13,13.04,2567,0
2014-10-03,13.12,13.12,13.12,13.12,201,0
2014-10-07,12.75,13.05,12.7,13.05,2926,0
2014-10-08,12.01,13,11.97,12.95,4697,0
2014-10-09,12.5,12.5,12,12,7610,0
2014-10-10,12.43,12.43,11.88,11.886,7569,0
2014-10-13,11.25,12,11.25,12,601,0
2014-10-14,11.5,12,11.13,11.5,6312,0
2014-10-16,12.3,12.75,11.591,12.65,7235,0
2014-10-17,12.95,13.2,12.5,12.5,21719,0
2014-10-20,12.56,12.87,12.41,12.87,1406,0
2014-10-21,13.13,13.13,13.13,13.13,104,0
2014-10-22,13.2,13.2,12.6,12.6,5198,0
2014-10-23,12.75,13.33,12.75,13.06,3405,0
2014-10-24,13,13,12.75,12.899,3002,0
2014-10-27,12.9,12.9,12.84,12.84,6148,0
2014-10-28,11.53,13.2,11.53,12.88,37113,0
2014-10-31,13.1,14.24,13.1,13.9,4160,0
2014-11-03,13.8,13.9,13.7,13.9,4809,0
2014-11-04,13.5,14,13.26,14,4029,0
2014-11-05,14,14.99,14,14.99,2126,0
2014-11-06,14,14.25,13.7,14.25,4235,0
2014-11-07,14,14.267,14,14.267,545,0
2014-11-10,14.35,14.44,14,14.44,958,0
2014-11-11,14.5,15.25,14.5,15,13286,0
2014-11-12,15,15.72,15,15.7,110900,0
2014-11-13,15.7,15.7,15.293,15.5,5630,0
2014-11-14,15.62,15.8,15.4,15.5,52060,0
2014-11-17,15.43,15.5,14.96,15.21,6301,0
2014-11-18,15.33,15.99,15,15.99,1002,0
2014-11-19,15,15.321,14.75,15.321,4677,0
2014-11-20,14.71,15.49,14.71,15.49,688,0
2014-11-21,14.84,15.74,14.461,15.74,983,0
2014-11-24,15.5,15.5,15.5,15.5,300,0
2014-11-26,15.5,15.5,15.5,15.5,1500,0
2014-11-28,14.9,15.28,14.9,14.92,1650,0
2014-12-01,14.35,15.81,14.35,15.81,702,0
2014-12-02,14.1,15.24,14.1,15.24,358,0
2014-12-03,14.71,15.29,14.71,15.29,908,0
2014-12-04,14.76,14.76,14.76,14.76,200,0
2014-12-05,14.76,14.81,14.75,14.75,3003,0
2014-12-08,14.4,14.75,14.4,14.75,223,0
2014-12-09,14.5,14.5,14.5,14.5,486,0
2014-12-10,14.5,14.5,14,14,971,0
2014-12-11,14.05,14.05,13.6,14,3267,0
2014-12-12,13.5,13.5,13.31,13.48,1551,0
2014-12-15,13.25,13.25,13,13,7801,0
2014-12-16,12.9,12.9,12.8,12.8,3885,0
2014-12-17,12.75,13.2,12.6,13.2,6831,0
2014-12-18,13.1,13.5,13,13.32,27745,0
2014-12-19,13.3,13.74,13.13,13.74,12686,0
2014-12-23,13.95,13.95,13.73,13.75,1963,0
2014-12-26,13.61,14.3,13.56,13.56,1762,0
2014-12-29,13.58,14.06,13.4,13.7,15559,0
2014-12-30,13.46,14.23,13.46,14.11,1145,0
2014-12-31,13.9,14.5,13.76,14.5,1795,0
2015-01-02,14.409,14.409,14.409,14.409,402,0
2015-01-06,14.38,14.564,14.01,14.1,20896,0
2015-01-07,13.76,14.6,13.76,14.25,36091,0
2015-01-08,14.47,15.39,14.47,14.93,20170,0
2015-01-09,14.93,15.253,14.9,15.13,14971,0
2015-01-12,15.21,15.35,15.04,15.32,1251,0
2015-01-13,15.57,15.66,14.85,15.26,12009,0
2015-01-14,14.89,14.92,14.5,14.92,5408,0
2015-01-15,14.35,15.73,14.35,15.73,6216,0
2015-01-16,15.24,16.35,15.23,15.7,17391,0
2015-01-20,15.54,15.77,15.54,15.56,1000,0
2015-01-21,15.75,15.97,15.2,15.82,5050,0
2015-01-22,15.652,16,15.652,15.91,17980,0
2015-01-23,15.16,15.54,15.16,15.54,1700,0
2015-01-26,15.79,15.8,15.39,15.39,4941,0
2015-01-27,16.38,16.38,14.53,15.15,7780,0
2015-01-28,14.44,14.9,13.99,13.99,3000,0
2015-01-29,13.92,14.2,13.92,14.01,19625,0
2015-01-30,13.72,13.73,13.65,13.65,5816,0
2015-02-02,13.33,14.25,13.33,14.2,24628,0
2015-02-03,14.5,14.55,14.22,14.38,28601,0
2015-02-04,14.3,14.3,13.96,14.1,3465,0
2015-02-05,14.2,14.4,14,14.2,11553,0
2015-02-06,14.1,14.5,14.09,14.5,5002,0
2015-02-09,14.5,14.5,14.17,14.25,4331,0
2015-02-10,13.87,14,13.87,14,202,0
2015-02-11,14.1,14.1,14.1,14.1,351,0
2015-02-12,14.25,14.4,13.943,14,25606,0
2015-02-13,14.1,14.1,14,14,4114,0
2015-02-17,13.86,14.02,13.86,13.86,402,0
2015-02-18,13.91,14.245,13.9,14.02,5571,0
2015-02-19,13.79,14.31,13.79,13.9,11649,0
2015-02-20,13.9,13.9,13.71,13.71,4626,0
2015-02-23,13.64,13.86,13.16,13.4,7201,0
2015-02-24,13.92,13.95,13.87,13.945,2377,0
2015-02-25,13.76,13.9,13.45,13.64,4671,0
2015-02-26,13.2,13.99,13.17,13.99,18779,0
2015-02-27,13.495,13.85,13.241,13.65,25041,0
2015-03-02,13.78,14.06,13.64,13.65,12000,0
2015-03-03,13.24,13.5,13.02,13.4,2800,0
2015-03-04,13,13.3,13,13.3,1400,0
2015-03-05,13.21,13.4,13.21,13.3,900,0
2015-03-06,13.59,13.6,13.4,13.49,1700,0
2015-03-09,13.23,13.23,13.23,13.23,500,0
2015-03-10,12.76,13.34,12.76,13.34,5500,0
2015-03-11,13.02,13.25,12.75,12.83,10000,0
2015-03-12,13.85,14.02,13.34,14.02,1600,0
2015-03-13,14.5,14.5,14.5,14.5,300,0
2015-03-16,13.29,13.56,13.18,13.4,10200,0
2015-03-17,13.4,13.8,13.4,13.8,1200,0
2015-03-18,13.45,13.99,13.45,13.99,4300,0
2015-03-19,13.9,14.04,13.67,13.82,22600,0
2015-03-20,14.08,14.08,13.85,13.85,15800,0
2015-03-23,14.05,14.05,13.8,14.03,4400,0
2015-03-24,13.79,14.05,13.79,13.97,5200,0
2015-03-25,13.56,13.7,13.34,13.7,800,0
2015-03-26,13.03,13.57,13.03,13.57,600,0
2015-03-27,12.93,13.25,12.9,13,27400,0
2015-03-30,13,13.15,13,13.1,1100,0
2015-03-31,13.08,13.44,13.01,13.44,30000,0
2015-04-01,13.93,13.93,13.93,13.93,500,0
2015-04-02,13.75,13.85,13.6,13.75,3500,0
2015-04-06,14.26,14.29,13.65,14.29,6700,0
2015-04-08,13.27,13.97,13.27,13.35,900,0
2015-04-09,13.28,13.75,13.28,13.48,900,0
2015-04-10,13.96,13.96,13.35,13.37,2600,0
2015-04-13,13.37,13.37,13.3,13.37,2200,0
2015-04-14,13.37,13.85,13.1,13.85,1600,0
2015-04-15,13.33,13.4,12.82,13.4,2177,0
2015-04-16,13.2,13.45,13.2,13.45,916,0
2015-04-20,13.23,13.23,12.99,12.99,5804,0
2015-04-21,12.99,13.06,12.9,12.91,24871,0
2015-04-22,12.75,12.8,12.5,12.52,16252,0
2015-04-23,12.95,12.95,12.56,12.56,400,0
2015-04-24,12.75,12.93,12.54,12.54,1700,0
2015-04-27,12.5,12.75,12.45,12.75,4900,0
2015-04-28,12.55,13.16,12.55,12.7,2100,0
2015-04-29,12.98,13,12.49,12.66,2800,0
2015-04-30,12.52,12.53,12.25,12.25,12400,0
2015-05-01,12.39,12.4,12.24,12.34,8000,0
2015-05-04,12.08,12.33,12.08,12.1,12400,0
2015-05-05,11.89,12.05,11.52,11.53,20200,0
2015-05-06,11.6,11.9,11.6,11.85,1850,0
2015-05-07,11.92,12.05,11.77,11.77,7642,0
2015-05-11,11.55,11.75,11.55,11.75,1100,0
2015-05-12,11.72,13.15,11.72,13.15,7450,0
2015-05-13,13.25,13.45,13.02,13.05,6800,0
2015-05-14,12.73,13.4,12.73,13.15,5800,0
2015-05-15,13.29,13.5,13.29,13.4,39546,0
2015-05-18,13.4,13.4,13.2,13.22,36929,0
2015-05-19,13.05,13.29,13,13.2,77100,0
2015-05-21,13.02,13.03,12.25,12.5,4700,0
2015-05-22,12.81,12.81,12.62,12.62,2000,0
2015-05-26,12.2,12.311,12,12.07,19782,0
2015-05-27,12.39,12.39,12.35,12.39,900,0
2015-05-28,12.4,12.76,12.11,12.32,5160,0
2015-05-29,12.21,12.28,11.85,11.85,3900,0
2015-06-01,12.5,12.5,12.17,12.5,1000,0
2015-06-02,11.88,12.24,11.88,12.24,613,0
2015-06-03,12.53,12.54,11.88,12.3,17700,0
2015-06-04,13.09,13.09,12,12.3,2300,0
2015-06-05,11.95,12.32,11.73,12.32,700,0
2015-06-08,12.25,12.25,12.25,12.25,1000,0
2015-06-09,11.6,12.079,11.6,12.079,9614,0
2015-06-10,12.29,12.29,12.29,12.29,100,0
2015-06-11,11.82,12.14,11.795,12.14,6148,0
2015-06-12,12.15,12.16,11.55,11.55,3100,0
2015-06-15,11.5,11.5,11.2,11.2,1500,0
2015-06-16,11.45,11.45,11.43,11.43,600,0
2015-06-17,11.25,11.41,11.25,11.41,400,0
2015-06-18,11.41,11.93,11.22,11.79,2600,0
2015-06-19,11.84,11.99,11.84,11.99,400,0
2015-06-22,11.66,12,11.66,12,1800,0
2015-06-23,12.01,12.27,12.01,12.27,3650,0
2015-06-24,12.02,12.27,12,12,1500,0
2015-06-25,12,12,11.18,11.79,9400,0
2015-06-26,11.69,11.69,11.15,11.6,5800,0
2015-06-29,10.75,10.75,8.95,9.62,32000,0
2015-06-30,10.59,10.59,7,7.6,61094,0
2015-07-01,8.24,8.34,7.2,7.32,12200,0
2015-07-02,7.32,8.47,7,8.02,166400,0
2015-07-06,7.45,8.01,7.45,8,12100,0
2015-07-07,8.01,8.29,7.25,7.87,28500,0
2015-07-08,8,8.95,8,8.95,7600,0
2015-07-09,8.77,9.5,8.51,8.57,72500,0
2015-07-10,9.3,9.75,9.1,9.45,24700,0
2015-07-13,9.3,9.89,9.22,9.69,1900,0
2015-07-14,9.75,9.75,9.405,9.67,3832,0
2015-07-15,9.85,9.94,9.42,9.69,5196,0
2015-07-16,9.55,9.62,9.36,9.4,198600,0
2015-07-17,9.08,9.37,9,9.05,29800,0
2015-07-20,9.03,9.03,8.27,8.5,11500,0
2015-07-21,8.38,8.48,8.17,8.48,9100,0
2015-07-22,8.2,8.24,8.09,8.2,6200,0
2015-07-23,8.15,8.35,8.05,8.1,20900,0
2015-07-24,7.8,8.1,7.75,8,2500,0
2015-07-27,8.1,8.1,7.76,7.99,3200,0
2015-07-28,8,8.2,7.81,8.2,15400,0
2015-07-29,8.2,8.3,7.76,8.3,1600,0
2015-07-30,8.01,8.06,7.92,8.05,11200,0
2015-07-31,7.75,8.2,7.75,7.8,14300,0
2015-08-03,7.8,7.8,7.29,7.35,33094,0
2015-08-04,7.35,7.49,7,7,21300,0
2015-08-05,7.41,7.41,7.01,7.32,3000,0
2015-08-07,7.7,7.7,6.83,7.17,12700,0
2015-08-10,7.18,7.27,7.04,7.27,52400,0
2015-08-11,6.335,8.7,6.335,8.49,23845,0
2015-08-12,8.5,8.55,8.12,8.5,8000,0
2015-08-13,8.22,8.22,7.89,7.94,1800,0
2015-08-14,8.45,8.45,8.05,8.23,3700,0
2015-08-17,8.41,8.67,8.1,8.1,4200,0
2015-08-18,7.96,8.25,7.17,8.25,2600,0
2015-08-19,7.64,7.64,7.16,7.53,1300,0
2015-08-20,7.35,7.45,7.05,7.39,2700,0
2015-08-21,7.26,7.35,7.05,7.35,3000,0
2015-08-25,6.99,7.7,6.74,7.25,13400,0
2015-08-26,7,7.5,6.98,7.5,4100,0
2015-08-27,7.03,7.78,7.03,7.75,47600,0
2015-08-28,6.75,7.65,6.75,7.65,800,0
2015-08-31,7.6,7.75,7.6,7.75,900,0
2015-09-01,7.47,7.47,7.47,7.47,200,0
2015-09-02,8.01,8.6,8.01,8.5,4900,0
2015-09-03,8.5,8.54,7.57,8.54,3500,0
2015-09-04,7.55,8.03,7.55,8,6100,0
2015-09-08,8.25,8.25,8.25,8.25,2300,0
2015-09-09,8.45,8.45,7.83,7.95,3300,0
2015-09-10,8.189,8.57,8.189,8.45,8408,0
2015-09-11,7.85,8.1,7.55,7.8,28300,0
2015-09-14,7.55,7.6,7.3,7.3,6900,0
2015-09-15,7.51,7.51,7.04,7.25,3200,0
2015-09-16,7.35,7.46,7.15,7.15,2400,0
2015-09-17,7.1,7.6,7.07,7.46,2022,0
2015-09-18,7.05,7.2,7,7.09,13300,0
2015-09-21,7.09,7.09,7.09,7.09,700,0
2015-09-22,6.9,7.05,6.55,7.05,12800,0
2015-09-23,7.24,7.24,7.24,7.24,1300,0
2015-09-24,6.875,7.37,6.875,7.37,2900,0
2015-09-25,7.3,7.5,7.3,7.5,2200,0
2015-09-28,7.03,7.03,6.84,6.9199,18981,0
2015-09-29,6.78,6.97,6.78,6.97,900,0
2015-09-30,6.87,6.87,6.87,6.87,100,0
2015-10-01,6.99,6.99,6.5,6.76,9700,0
2015-10-02,6.7,6.99,6.7,6.99,400,0
2015-10-05,7.5,7.69,7.5,7.69,6300,0
2015-10-06,7.25,7.97,7.25,7.63,9300,0
2015-10-07,8,8.2,7.7,8.19,8700,0
2015-10-08,7.65,8.24,7.56,8.2,14600,0
2015-10-09,8,8.15,8,8.15,9500,0
2015-10-12,7.555,8,7.555,8,900,0
2015-10-13,7.81,8.05,7.58,8,10400,0
2015-10-14,8.18,8.19,8.18,8.19,6000,0
2015-10-15,8.25,8.25,7.55,7.82,8200,0
2015-10-16,7.25,7.67,7.25,7.67,300,0
2015-10-19,7.98,7.99,7.69,7.69,1700,0
2015-10-20,7.31,8.2,6.82,8.01,10279,0
2015-10-21,7.99,8.2,7.99,8.11,1100,0
2015-10-23,7.37,7.43,7.06,7.11,1800,0
2015-10-26,7.38,7.43,6.9,7.37,29000,0
2015-10-27,7.5,7.6,6.26,7.6,13800,0
2015-10-28,7.01,7.78,6.92,7.66,11200,0
2015-10-29,7.55,7.67,7.45,7.54,3800,0
2015-10-30,7.55,7.7,7.47,7.61,6900,0
2015-11-02,7.53,7.66,7.51,7.66,2000,0
2015-11-03,7.68,7.68,7.68,7.68,400,0
2015-11-04,7.4514,8.05,7.4514,8.05,642,0
2015-11-05,8.2,8.2,8.1,8.1,1800,0
2015-11-06,8.01,8.67,8.01,8.67,2700,0
2015-11-09,8.37,8.51,7.955,8.31,7719,0
2015-11-10,7.5,7.55,6.93,7.31,13800,0
2015-11-11,7.04,7.25,7.04,7.07,2500,0
2015-11-12,7.07,7.2,6.6,6.7,7100,0
2015-11-13,6.96,6.99,6.5,6.71,6200,0
2015-11-17,6.51,6.51,6.38,6.41,4600,0
2015-11-18,6.87,6.95,6.45,6.5,60100,0
2015-11-19,6.53,6.72,6.35,6.46,18400,0
2015-11-23,6.95,6.95,6.75,6.76,2400,0
2015-11-24,6.82,7.5,6.82,7.3,8100,0
2015-11-25,7.75,8,7.71,8,7300,0
2015-11-27,8.25,8.25,7.75,7.75,1600,0
2015-11-30,7.63,7.93,7.61,7.74,32600,0
2015-12-01,7.8,7.85,7.38,7.44,11329,0
2015-12-02,7.33,7.33,6.73,6.74,33542,0
2015-12-03,6.62,6.65,6.3,6.36,25364,0
2015-12-04,6.32,6.4,6.18,6.18,8900,0
2015-12-07,6.35,6.35,5.57,5.97,40000,0
2015-12-08,6.05,6.29,5.74,6.2099,21308,0
2015-12-09,6.19,6.24,5.84,6,45300,0
2015-12-10,5.9,6,5.88,6,21700,0
2015-12-11,5.9,6.1,5.85,6.09,31700,0
2015-12-14,4.98,5.99,4.98,5.58,40387,0
2015-12-15,5.71,5.86,5.5,5.85,6800,0
2015-12-16,6.53,6.53,6.25,6.25,36700,0
2015-12-17,6.18,6.18,6.08,6.08,400,0
2015-12-18,6.51,6.51,6.5,6.5,800,0
2015-12-21,6.7,6.7,5.72,6.7,17700,0
2015-12-22,6.3,6.6,6.16,6.6,20251,0
2015-12-23,6.65,7.06,6.6,7.05,22300,0
2015-12-24,7.17,7.17,7.17,7.17,1000,0
2015-12-28,7.03,7.045,6.75,6.85,13800,0
2015-12-29,6.65,7.14,6.615,7.14,2610,0
2015-12-30,6.335,6.95,6.335,6.59,3200,0
2015-12-31,6.59,7.14,6.25,6.65,29533,0
2016-01-04,6.3,6.36,5.86,6.01,2399,0
2016-01-05,6.2,6.22,5.75,6.22,2201,0
2016-01-06,6.26,6.33,5.92,6.1,12250,0
2016-01-07,6,6.06,5.56,5.75,23571,0
2016-01-08,5.45,5.65,4.89,5.56,48809,0
2016-01-11,4.29,5.82,4.29,5.82,5702,0
2016-01-12,5.99,5.99,5.49,5.55,6700,0
2016-01-13,5.29,5.405,5.2,5.3,23150,0
2016-01-14,5.117,5.49,4.378,5.49,20201,0
2016-01-15,5.5,5.5,4.93,5.39,8427,0
2016-01-19,5.72,5.72,5.25,5.25,11700,0
2016-01-20,4.95,5.14,4.65,5.14,6300,0
2016-01-21,5.31,5.46,4.94,5.2,7595,0
2016-01-22,5.5,5.6,5.12,5.2999,5049,0
2016-01-25,5.37,5.4,4.82,5.01,9448,0
2016-01-26,6.499,6.499,5.8,6.05,2974,0
2016-01-27,6.05,6.05,6.05,6.05,225,0
2016-01-28,6.03,6.19,6,6.19,4500,0
2016-01-29,6.46,6.49,6.23,6.49,4200,0
2016-02-01,6.3,6.399,6.0868,6.399,1757,0
2016-02-02,6,6,6,6,2500,0
2016-02-04,5.75,5.75,5.5,5.5,6905,0
2016-02-05,5.75,5.9,5.75,5.9,2713,0
2016-02-08,5.49,5.91,5.49,5.67,3000,0
2016-02-10,5.3,5.4,5.3,5.4,1355,0
2016-02-11,4.6472,5.4,4.6472,5.4,4208,0
2016-02-12,5.35,5.535,5.2673,5.535,4999,0
2016-02-16,5.9,5.9,5.8,5.8,770,0
2016-02-17,6.4,6.439,5.59,6.439,7875,0
2016-02-18,5.6,6.58,5.6,6.4364,10799,0
2016-02-19,6.86,7.15,6.5,6.75,27827,0
2016-02-22,6.92,7.15,6.8,6.8467,14900,0
2016-02-23,6.69,6.7,6.44,6.7,8400,0
2016-02-24,6.67,6.7899,6.52,6.655,7000,0
2016-02-25,6.6999,6.7,6.6999,6.7,2500,0
2016-02-26,6.85,6.85,6.69,6.75,8600,0
2016-02-29,6.53,6.98,6.53,6.9321,20094,0
2016-03-01,6.61,7.15,6.61,7.15,8100,0
2016-03-02,6.92,7.68,6.92,7.64,11530,0
2016-03-03,7.629,7.95,7.435,7.8,4050,0
2016-03-04,7.54,7.76,7.49,7.49,5700,0
2016-03-07,7.7501,7.87,7.51,7.83,11542,0
2016-03-08,7.2,7.5001,7.18,7.5,5800,0
2016-03-09,7.25,7.4999,6.9,7.25,12874,0
2016-03-10,7.2499,7.33,7.24,7.25,5905,0
2016-03-11,7.405,7.76,7.405,7.7,8280,0
2016-03-14,7.5844,7.5844,6.55,7.29,5373,0
2016-03-16,6.99,7.03,6.8,6.92,4400,0
2016-03-17,6.9409,7.19,6.9409,7.19,5957,0
2016-03-18,7.1,7.9,7.1,7.9,14050,0
2016-03-21,8.25,8.25,8,8,1512,0
2016-03-22,7.7,7.84,7.37,7.84,1446,0
2016-03-23,7.12,7.12,6.8791,6.8791,571,0
2016-03-24,7.09,7.22,6.89,7.2,4391,0
2016-03-28,6.99,7.32,6.99,7.32,800,0
2016-03-29,7.189,7.189,7.189,7.189,1000,0
2016-03-30,7.08,7.35,7.08,7.35,800,0
2016-03-31,7,7.04,7,7.003,1100,0
2016-04-01,7.98,8.395,7.5,7.5,21154,0
2016-04-04,7.51,7.75,7.21,7.48,4295,0
2016-04-05,7.17,7.205,6.86,7.06,8969,0
2016-04-06,6.85,6.91,6.65,6.7774,29169,0
2016-04-07,6.45,6.53,6.2526,6.51,9160,0
2016-04-08,7,7,6.68,6.9,2700,0
2016-04-11,6.8964,7,6.526,6.8,18820,0
2016-04-12,7.2,7.57,7.1901,7.4,2280,0
2016-04-13,7.3,7.674,6.65,7.674,12050,0
2016-04-14,7.46,7.75,7.26,7.26,2100,0
2016-04-15,7.24,7.6015,7.2119,7.32,4367,0
2016-04-18,7.2499,7.77,7.24,7.65,6100,0
2016-04-19,7.65,7.75,7.44,7.44,3875,0
2016-04-20,7.39,8.24,7.39,8.24,19300,0
2016-04-21,8,8.24,7.8,7.8,6200,0
2016-04-22,7.98,8.0399,7.83,8,9021,0
2016-04-25,7.61,7.61,7.3544,7.4,7586,0
2016-04-26,7.62,7.9,7.62,7.9,5100,0
2016-04-27,7.952,8,7.89,7.97,2700,0
2016-04-28,7.614,7.69,7.42,7.42,5236,0
2016-04-29,7.3699,7.66,7.11,7.55,4501,0
2016-05-02,7.55,7.6,7.4,7.597,3300,0
2016-05-03,7.55,7.553,7.0064,7.25,4723,0
2016-05-04,7.05,7.29,7.05,7.15,1300,0
2016-05-05,7.161,7.175,6.9,7.08,14280,0
2016-05-06,6.975,6.975,6.975,6.975,100,0
2016-05-09,7.098,7.098,6.9,7.0228,7020,0
2016-05-10,7.03,7.235,7.03,7.21,4097,0
2016-05-11,7.1,7.29,6.9,6.93,16586,0
2016-05-12,6.8001,6.901,6.61,6.72,5496,0
2016-05-13,6.99,7.22,6.765,6.9825,17400,0
2016-05-16,7.215,7.35,6.91,7.0032,18225,0
2016-05-17,6.83,7.02,6.77,7.02,7600,0
2016-05-18,7.02,7.25,6.98,7.02,9950,0
2016-05-19,7.293,7.33,6.9601,7.07,8475,0
2016-05-20,7.22,7.42,7,7.12,92799,0
2016-05-23,7.25,7.3025,7.12,7.2,12260,0
2016-05-24,7.21,7.31,7.11,7.23,38001,0
2016-05-25,7.34,7.42,7.2,7.42,5500,0
2016-05-26,7.41,7.42,7.25,7.25,3200,0
2016-05-27,7.42,7.42,7.22,7.22,2000,0
2016-05-31,7.4,7.58,7.285,7.58,1900,0
2016-06-01,7.6199,7.6199,7.3,7.31,2820,0
2016-06-02,7.55,7.62,7.375,7.42,2151,0
2016-06-03,7.3,7.4,7.21,7.26,3950,0
2016-06-06,7.22,7.41,7.2,7.335,6200,0
2016-06-07,7.41,7.62,7.41,7.5238,4528,0
2016-06-08,7.43,7.6,7.42,7.6,2912,0
2016-06-09,7.45,7.62,7.45,7.61,2202,0
2016-06-10,7.5001,7.5001,7.4,7.4,7933,0
2016-06-13,7.23,7.48,7.01,7.01,12400,0
2016-06-14,7,7.1399,6.4945,6.92,11775,0
2016-06-15,7,7.4,6.92,7,5703,0
2016-06-16,6.85,7.19,6.84,7.0447,1700,0
2016-06-17,6.95,7.48,6.95,7.05,4450,0
2016-06-20,7.42,7.42,7.2,7.2,7110,0
2016-06-21,7,7,6.96,7,3300,0
2016-06-22,7.22,7.22,7,7,3903,0
2016-06-23,7.21,7.22,7.06,7.07,2202,0
2016-06-24,6.7,7.21,6.595,6.75,13400,0
2016-06-27,6.5,6.52,6.5,6.5,13000,0
2016-06-28,6.6,6.61,6.51,6.58,47687,0
2016-06-29,6.8,7.15,6.8,7.15,90000,0
2016-06-30,7.21,7.49,7.2,7.47,92500,0
2016-07-01,7.49,7.49,7.4,7.4,1398,0
2016-07-05,7.21,7.22,7.1418,7.1537,7800,0
2016-07-06,6.915,7.2,6.915,7.08,4660,0
2016-07-07,7.16,7.38,7.05,7.11,19364,0
2016-07-08,7.35,7.65,7.22,7.65,39560,0
2016-07-11,7.645,7.82,7.626,7.7,11675,0
2016-07-12,7.77,8,7.62,7.76,78544,0
2016-07-13,7.8879,8.08,7.79,8.03,18282,0
2016-07-14,8.25,8.3,8.0787,8.19,5473,0
2016-07-15,8.17,8.28,8.12,8.28,2600,0
2016-07-18,8.4852,8.5466,8.4852,8.5466,2536,0
2016-07-19,8.61,8.65,8.36,8.37,4511,0
2016-07-20,8.25,8.45,8.19,8.44,1042,0
2016-07-21,8.36,8.7,8.26,8.52,22489,0
2016-07-22,8.5,8.5834,8.35,8.42,12450,0
2016-07-25,8.4,8.59,8.4,8.45,31676,0
2016-07-26,8.35,8.57,8.35,8.57,22584,0
2016-07-27,8.47,8.5019,8.436,8.48,1060,0
2016-07-28,8.52,8.53,8.445,8.445,350,0
2016-07-29,8.42,8.7,8.42,8.7,800,0
2016-08-01,8.28,8.91,8.27,8.91,2621,0
2016-08-02,8.92,8.92,8.4,8.5596,1057,0
2016-08-03,8.3442,8.443,8.321,8.443,1147,0
2016-08-04,8.4201,8.47,8.4201,8.46,1599,0
2016-08-05,8.5851,8.5851,8.4401,8.565,7700,0
2016-08-08,8.5999,8.81,8.49,8.6612,9600,0
2016-08-09,8.8999,9.15,8.87,9.0201,19253,0
2016-08-10,9.27,9.5,8.66,8.66,2690,0
2016-08-11,8.47,8.47,8.229,8.4,3047,0
2016-08-12,8.18,8.45,8.18,8.45,200,0
2016-08-16,8.5473,8.65,8.16,8.65,7809,0
2016-08-17,8.54,8.55,8.54,8.55,500,0
2016-08-18,8.03,8.03,7.97,7.97,507,0
2016-08-19,8.26,8.26,8.06,8.23,2831,0
2016-08-23,8.645,8.645,8.226,8.41,1800,0
2016-08-24,8.29,8.43,8.21,8.43,1172,0
2016-08-26,8.46,8.5,8.46,8.5,600,0
2016-08-30,8.545,8.55,8.52,8.55,2900,0
2016-08-31,8.58,8.6,8.55,8.55,400,0
2016-09-01,8.18,8.64,8.17,8.64,1500,0
2016-09-02,8.6401,8.6632,8.64,8.64,4600,0
2016-09-06,8.1352,8.1352,8.1352,8.1352,125,0
2016-09-07,8.61,8.75,8.61,8.75,3312,0
2016-09-08,9,9,8.8,8.8,500,0
2016-09-09,8.48,8.54,8.46,8.54,1000,0
2016-09-14,8.2,8.27,8.199,8.27,800,0
2016-09-15,8.49,8.49,8.49,8.49,100,0
2016-09-16,8.35,8.5,8.35,8.5,200,0
2016-09-19,8.4,8.4,8.4,8.4,1000,0
2016-09-20,8.37,8.4,8.35,8.4,7499,0
2016-09-21,8.5909,9,8.5909,8.95,18910,0
2016-09-22,8.98,10.51,8.98,9.15,10100,0
2016-09-23,8.53,8.53,8.53,8.53,171,0
2016-09-26,8.7343,8.7343,8.6758,8.6758,400,0
2016-09-27,8.67,8.67,8.67,8.67,400,0
2016-09-28,8.73,8.74,8.73,8.74,950,0
2016-09-29,8.43,8.43,8.42,8.42,1897,0
2016-09-30,8.2851,8.8,8.2851,8.8,1125,0
2016-10-03,8.5,8.5,8.5,8.5,1000,0
2016-10-04,8.6,8.85,8.6,8.85,8500,0
2016-10-05,8.97,9.075,8.87,8.99,39598,0
2016-10-06,8.74,9.42,8.74,9.15,3300,0
2016-10-07,9.2,9.35,9.2,9.35,2164,0
2016-10-10,9.22,9.22,9.22,9.22,100,0
2016-10-11,9.15,9.25,9.0301,9.25,4902,0
2016-10-12,9.22,9.26,9.2,9.25,2390,0
2016-10-13,9.1246,9.1246,9,9,1800,0
2016-10-14,9.14,9.22,9.03,9.03,2913,0
2016-10-17,9.23,9.24,9.23,9.24,1421,0
2016-10-19,9.63,9.9,9.63,9.8,4801,0
2016-10-21,9.5,9.74,9.5,9.58,1784,0
2016-10-24,9.74,9.74,9.3,9.3,2004,0
2016-10-25,9.3,9.3,9.3,9.3,300,0
2016-10-28,9.09,9.0999,8.9989,8.9989,4900,0
2016-10-31,8.6923,8.6923,8.6923,8.6923,342,0
2016-11-01,8.65,8.8499,8.58,8.58,2600,0
2016-11-02,8.6,8.6,8.5,8.5,1250,0
2016-11-03,8.4556,8.4556,8.4,8.4,1120,0
2016-11-04,9.02,9.975,9.02,9.73,6700,0
2016-11-07,9.92,9.92,9.36,9.7457,55426,0
2016-11-08,9.5048,10.07,9.5048,10,23378,0
2016-11-09,10.05,10.51,10,10.51,51333,0
2016-11-10,10.97,11.59,10.958,11.15,27285,0
2016-11-11,11.2,11.3,11.2,11.3,5100,0
2016-11-14,11.5,11.8,11.49,11.6,5971,0
2016-11-15,11.34,11.659,11.29,11.59,2200,0
2016-11-16,11.7,11.7,11.68,11.6899,2400,0
2016-11-17,11.83,12.15,11.83,12.14,26130,0
2016-11-18,12.1,12.15,12.08,12.15,6838,0
2016-11-21,12.12,12.12,11.9,12,1500,0
2016-11-22,12.047,12.3,12.04,12.3,7530,0
2016-11-23,12.3,12.5,12.281,12.5,9100,0
2016-11-25,12.65,12.7168,12.65,12.7,2500,0
2016-11-28,12.7,13.2,12.7,13.18,13160,0
2016-11-29,13.2,13.3,13.1101,13.29,6250,0
2016-11-30,13.3,13.49,12.75,12.8,17664,0
2016-12-01,13.4342,13.7,13.301,13.7,9936,0
2016-12-02,13.4,13.49,13.26,13.35,55509,0
2016-12-05,13.51,13.6,13.5,13.6,4000,0
2016-12-06,13.8,14.05,13.669,13.975,8687,0
2016-12-07,14.25,14.59,14.25,14.3,11008,0
2016-12-08,14.3,15,14.3,14.9613,30505,0
2016-12-09,14.83,15.5,14.81,14.96,3155,0
2016-12-12,14.95,15.09,14.82,14.83,3748,0
2016-12-13,14.93,15,14.1651,14.978,21263,0
2016-12-14,14.6295,14.6295,14.43,14.5,1546,0
2016-12-15,14.84,14.9,14.45,14.72,3939,0
2016-12-16,14.4892,14.71,14.4892,14.71,425,0
2016-12-19,14.38,14.38,10.8063,11.87,109693,0
2016-12-20,11.68,12.04,11.6,11.6,7166,0
2016-12-21,12.08,12.35,11.985,12.35,5442,0
2016-12-22,12.39,12.39,12.39,12.39,200,0
2016-12-23,12.786,12.786,12.786,12.786,293,0
2016-12-27,13.375,13.375,13.375,13.375,102,0
2016-12-29,12.232,13,11.73,13,2247,0
2016-12-30,11.67,12.312,11.67,12.25,2225,0
2017-01-03,12.25,12.429,11.861,11.974,1876,0
2017-01-04,12.02,12.0321,12.02,12.0321,600,0
2017-01-05,12.0163,12.0163,11.7101,11.7101,1500,0
2017-01-06,12.0583,12.0583,11.6,11.6,2300,0
2017-01-09,11.36,11.36,11.36,11.36,600,0
2017-01-10,11.38,11.47,11.23,11.23,2502,0
2017-01-11,11.5,11.5,11.5,11.5,1000,0
2017-01-12,11.489,11.739,11.24,11.299,4400,0
2017-01-13,11.4662,11.4662,11.4662,11.4662,350,0
2017-01-17,11.45,11.45,11.23,11.25,3504,0
2017-01-18,11.7571,11.7571,11.27,11.6799,2383,0
2017-01-19,11.7,11.7,11.7,11.7,201,0
2017-01-20,11.7185,12.67,11.7185,11.8332,889,0
2017-01-23,11.5,11.5,11.4829,11.4999,2200,0
2017-01-24,11.82,11.9,11.48,11.7565,10448,0
2017-01-25,11.6572,11.6572,11.52,11.5499,1988,0
2017-01-26,11.6,11.6,11.28,11.28,2026,0
2017-01-27,11.44,11.44,10.92,11.25,5616,0
2017-01-30,10.9,10.9,10.75,10.75,3400,0
2017-02-01,10.73,10.77,10.53,10.53,18301,0
2017-02-02,10.5661,10.7109,10.5,10.635,1519,0
2017-02-03,10.73,10.73,10.73,10.73,1700,0
2017-02-06,10.9,10.95,10.9,10.95,520,0
2017-02-07,10.6156,10.725,10.52,10.7,1136,0
2017-02-08,10.815,10.815,10.815,10.815,150,0
2017-02-09,10.824,11.38,10.824,11.38,2919,0
2017-02-10,11.25,11.25,11.25,11.25,150,0
2017-02-13,11,11,10.8999,10.9,4640,0
2017-02-15,11.85,12,11.85,12,1600,0
2017-02-16,11.871,12.05,11.871,11.98,9288,0
2017-02-17,11.8,11.8,11.8,11.8,300,0
2017-02-21,12.01,12.01,11.52,11.64,2400,0
2017-02-22,12.25,12.25,12.25,12.25,1000,0
2017-02-23,12.25,12.25,12.25,12.25,500,0
2017-02-27,12.23,12.24,12.213,12.223,1400,0
2017-02-28,11.75,11.75,11.75,11.75,817,0
2017-03-01,10.5,11.75,10.5,11.6631,9121,0
2017-03-02,11.7,12.78,11.7,12.428,9748,0
2017-03-03,12.25,12.25,11.9848,12.24,1556,0
2017-03-06,12.5,12.5,12.4732,12.49,1600,0
2017-03-08,11.04,11.07,11,11,20212,0
2017-03-09,10.98,10.98,10.5,10.5,2012,0
2017-03-10,10.5,10.5,10.2,10.2,5250,0
2017-03-13,10.3857,10.4,9.777,10.2,1755,0
2017-03-14,10.2,10.2144,9.82,9.82,3250,0
2017-03-15,10.3852,10.4,10.385,10.385,2000,0
2017-03-16,10,10,9.9971,9.9971,1188,0
2017-03-20,10.301,10.301,9.222,9.222,5209,0
2017-03-21,9.48,9.48,9.081,9.4666,2705,0
2017-03-22,9.25,9.25,8.91,8.91,4115,0
2017-03-23,8.91,9,8.2901,8.75,4235,0
2017-03-24,8.5,8.9718,8.5,8.5,7650,0
2017-03-27,9,9,8.5,8.7,8350,0
2017-03-28,9,9,8.89,8.89,5450,0
2017-03-29,9.48,9.48,9.4665,9.4665,200,0
2017-03-30,9.15,9.5,9.15,9.5,1360,0
2017-03-31,9.9,9.95,9.285,9.64,2611,0
2017-04-03,9.001,9.217,9,9,914,0
2017-04-04,9.08,9.0936,9.07,9.0836,600,0
2017-04-05,9.79,9.79,8.94,9.4,3737,0
2017-04-06,8.1,9.7,8.1,9.5,3150,0
2017-04-07,9.191,9.89,9.191,9.8,1337,0
2017-04-10,9.638,10.08,9.4976,10,8743,0
2017-04-11,9.79,10.0086,9.605,10,2654,0
2017-04-12,9.75,9.75,9.75,9.75,136,0
2017-04-13,9.8,9.8,9.6813,9.7,2958,0
2017-04-17,9.7,9.7,9.69,9.69,271,0
2017-04-18,9.8424,9.8424,9.74,9.74,1118,0
2017-04-20,10,10,9.669,9.843,650,0
2017-04-21,9.6165,9.6165,9.6165,9.6165,400,0
2017-04-25,9.7901,9.82,9.75,9.75,1915,0
2017-04-28,9.75,9.76,9.75,9.76,359,0
2017-05-01,9.75,9.75,9.75,9.75,550,0
2017-05-02,9.49,9.75,9.147,9.75,4100,0
2017-05-03,9.4,9.4,9,9,2142,0
2017-05-04,8.8,9.105,8.5594,9.105,10380,0
2017-05-05,9.0876,9.25,9.07,9.07,1214,0
2017-05-08,8.8392,8.8392,8.8392,8.8392,1000,0
2017-05-09,9.15,9.15,8.7871,8.9,9517,0
2017-05-10,8.8274,8.8399,8.8274,8.8399,1000,0
2017-05-11,8,8.3,7.75,8.25,11486,0
2017-05-12,8.2673,8.45,8.2,8.2,1700,0
2017-05-15,9,9,8,8,4200,0
2017-05-16,8.96,8.979,7.61,7.7775,6514,0
2017-05-17,7.75,7.75,7.5,7.73,11915,0
2017-05-18,7.507,7.5618,7.1302,7.5,18875,0
2017-05-19,7.1997,7.5,7.18,7.5,12912,0
2017-05-22,7.9518,7.9518,7.3864,7.8,8400,0
2017-05-23,7.8,7.8,7.4,7.53,10648,0
2017-05-24,7.85,7.922,7.66,7.66,1623,0
2017-05-26,7.97,7.97,7.829,7.829,700,0
2017-05-30,7.7614,7.7614,7.62,7.62,312,0
2017-05-31,7.31,7.31,7.31,7.31,201,0
2017-06-01,7.5936,7.9,7.5131,7.9,4442,0
2017-06-02,8,8,8,8,2046,0
2017-06-05,7.8,7.8,7.7,7.7,1900,0
2017-06-07,7.75,7.75,7.485,7.485,1500,0
2017-06-08,7.75,7.9,7.7478,7.8,18208,0
2017-06-09,8.54,8.54,7.7124,7.932,7451,0
2017-06-12,8.15,8.15,8.0362,8.0362,1901,0
2017-06-13,7.7685,8.25,7.59,8.25,1074,0
2017-06-14,7.75,7.75,7.7,7.7,3100,0
2017-06-15,7.7428,7.7428,7.5,7.5,5451,0
2017-06-16,7.3348,7.448,7.3348,7.448,1342,0
2017-06-20,7.45,7.5,6.975,7.34,3700,0
2017-06-21,7.5,8.02,7.5,7.62,6316,0
2017-06-22,7.75,7.75,7.6899,7.69,3800,0
2017-06-23,8,8,7.5597,7.5597,913,0
2017-06-26,8,8.03,7.9899,8.03,3500,0
2017-06-27,9.48,9.48,9,9,1050,0
2017-06-28,8.79,8.79,8.79,8.79,188,0
2017-06-29,9.25,9.25,9.21,9.21,1211,0
2017-06-30,8.74,8.7779,8.2575,8.5,1400,0
2017-07-05,8.8578,8.8578,8.75,8.75,3113,0
2017-07-06,8.55,8.55,7.87,7.87,1349,0
2017-07-07,8.26,8.3,7.8,8.3,517,0
2017-07-10,8.04,8.8126,7.96,8.33,4195,0
2017-07-11,7.85,8.98,7.85,8.25,3904,0
2017-07-12,7.962,7.962,7.962,7.962,400,0
2017-07-14,8.25,8.25,8.25,8.25,100,0
2017-07-17,8.74,8.75,8.57,8.75,434,0
2017-07-18,8.75,8.97,8.3,8.6659,4252,0
2017-07-20,9.65,12.5,9.65,10.86,28745,0
2017-07-21,10.01,10.29,9.8,10.15,13190,0
2017-07-24,10.2852,10.2999,9.8902,10.1187,2800,0
2017-07-25,10.3,10.75,10.1,10.1,5810,0
2017-07-26,10.1,10.1,9.91,9.97,1600,0
2017-07-27,9.72,10.252,9.72,10.1,4000,0
2017-07-28,9.84,9.9,9.84,9.87,400,0
2017-07-31,9.99,10.1687,9.83,10.1687,3251,0
2017-08-02,9.66,9.9214,9.66,9.9214,1808,0
2017-08-03,9.587,9.821,9.587,9.821,1200,0
2017-08-04,9.61,9.71,9.6,9.71,1670,0
2017-08-07,9.51,9.7,9.51,9.5243,1002,0
2017-08-08,10.03,10.135,10,10,800,0
2017-08-09,9.5,10.2,9.5,9.5143,1068,0
2017-08-10,9.65,9.65,9.65,9.65,800,0
2017-08-11,9.55,9.5553,9.13,9.13,3275,0
2017-08-15,10.29,10.29,8.487,8.487,3466,0
2017-08-16,8.655,8.655,8.655,8.655,150,0
2017-08-17,9.1,9.1,9.1,9.1,500,0
2017-08-21,9,9,9,9,100,0
2017-08-23,8.593,9.09,8.51,9.0772,2900,0
2017-08-25,9.031,9.031,9.031,9.031,465,0
2017-08-29,8.8306,8.8306,8.469,8.5,1580,0
2017-08-30,8.61,8.96,8.6,8.96,1940,0
2017-09-01,9,9,9,9,250,0
2017-09-05,8.9615,8.9615,8.284,8.284,3155,0
2017-09-06,8.5,8.53,8.25,8.5179,4465,0
2017-09-07,8.6,8.6,8.3,8.3,800,0
2017-09-08,8.3,8.45,8.29,8.35,2849,0
2017-09-11,8.5,8.5,8.45,8.45,1200,0
2017-09-12,8.47,8.5,8.35,8.3751,1942,0
2017-09-14,8.6049,8.8316,8.55,8.8316,2833,0
2017-09-15,8.6,8.6375,8.6,8.6375,700,0
2017-09-18,9.058,9.058,8.59,8.61,7687,0
2017-09-19,8.59,8.5907,8.22,8.54,8025,0
2017-09-20,8.24,8.4,8.224,8.4,4001,0
2017-09-21,8.5,8.5,8.2,8.24,5312,0
2017-09-22,8.2693,8.45,8.2,8.45,10300,0
2017-09-25,8.1,8.1443,8.06,8.1443,2300,0
2017-09-26,8.15,8.2137,7.95,7.98,11875,0
2017-09-27,8.02,8.23,7.8744,8.23,10242,0
2017-09-28,8.38,8.38,7.9,7.99,14824,0
2017-09-29,8.1528,8.18,8.1528,8.1643,1400,0
2017-10-03,7.76,8.283,7.76,8.283,1750,0
2017-10-04,7.79,7.89,7.69,7.8542,34796,0
2017-10-05,7.87,7.92,7.812,7.91,14757,0
2017-10-06,7.68,8.0433,7.65,7.932,10950,0
2017-10-09,7.73,7.73,7.63,7.63,900,0
2017-10-10,8.05,8.076,7.661,7.92,8151,0
2017-10-11,7.63,7.75,7.6,7.75,5363,0
2017-10-12,7.43,7.54,7.3,7.38,14412,0
2017-10-13,7.3371,7.3371,7.3371,7.3371,100,0
2017-10-16,7.2519,7.2519,7.25,7.25,200,0
2017-10-17,7.4563,7.4563,7.4563,7.4563,525,0
2017-10-18,7.6,7.6,7.413,7.413,3025,0
2017-10-19,7.33,7.73,7.3,7.73,1228,0
2017-10-20,7.77,7.77,7.43,7.4447,5872,0
2017-10-23,7.4938,7.4938,7.32,7.32,2200,0
2017-10-24,7.28,7.28,7.28,7.28,171,0
2017-10-25,7.28,7.2842,6,7,7099,0
2017-10-26,7.05,7.2006,7.04,7.2006,910,0
2017-10-27,7.39,7.39,7.376,7.376,200,0
2017-10-30,7.25,7.2638,7.25,7.2638,2000,0
2017-10-31,7.25,7.52,7.25,7.52,486,0
2017-11-01,7.76,7.77,7.237,7.237,3800,0
2017-11-06,6.95,6.95,6.6,6.74,4190,0
2017-11-07,7.0134,7.02,6.73,6.73,5006,0
2017-11-08,7.25,7.25,6.64,7.09,13936,0
2017-11-09,7.97,7.97,5.06,5.45,69727,0
2017-11-10,5.5,5.75,5.2398,5.5,10594,0
