Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,11.9,11.99,11.57,11.57,28400,0
2010-08-24,11.24,11.35,10.91,11.05,24900,0
2010-08-25,10.86,10.93,10.45,10.88,118700,0
2010-08-26,11,11,10.3,10.45,27300,0
2010-08-27,10.67,10.96,10.37,10.96,5700,0
2010-08-30,10.9,10.9,10.5,10.5,4200,0
2010-08-31,10.91,11.4,10.65,11.16,19900,0
2010-09-01,11.5,11.98,11.4,11.9,31498,0
2010-09-02,12.12,12.41,11.92,12.41,20700,0
2010-09-03,12.94,12.94,12.53,12.75,14400,0
2010-09-07,12.52,12.52,12.15,12.25,10000,0
2010-09-08,12.48,12.74,12.4,12.51,7700,0
2010-09-09,13.13,13.43,12.6,12.69,23852,0
2010-09-10,12.92,13.27,12.56,12.68,7500,0
2010-09-13,13.18,13.7,13.18,13.55,61481,0
2010-09-14,13.58,13.58,12.92,13.21,15800,0
2010-09-15,13.04,13.35,12.83,13.35,69900,0
2010-09-16,13.2,13.22,12.91,13.04,17200,0
2010-09-17,13.26,13.26,12.75,12.91,6711,0
2010-09-20,12.96,13.37,12.65,13.37,14000,0
2010-09-21,13.36,13.41,12.75,12.89,16054,0
2010-09-22,12.65,12.65,12,12.33,16100,0
2010-09-23,11.93,12.36,11.76,11.76,14434,0
2010-09-24,12.26,12.45,12.05,12.29,25408,0
2010-09-27,12.45,12.45,11.82,11.82,9700,0
2010-09-28,11.8,12.46,11.55,12.46,56992,0
2010-09-29,12.23,12.55,12.02,12.42,12900,0
2010-09-30,12.59,13.15,12.59,12.8,21640,0
2010-10-01,12.97,13.34,12.67,12.8,23602,0
2010-10-04,12.74,12.87,12.56,12.74,7729,0
2010-10-05,12.99,14.01,12.99,13.76,55732,0
2010-10-06,13.82,14.26,13.82,14.02,63572,0
2010-10-07,14.19,14.25,13.45,13.74,20700,0
2010-10-08,13.8,13.85,13.5,13.8,16250,0
2010-10-11,13.78,14,13.74,13.79,18718,0
2010-10-12,13.76,14.1,13.6,14.02,9700,0
2010-10-13,14.24,14.37,13.72,13.86,25246,0
2010-10-14,13.86,13.96,13.1,13.96,68082,0
2010-10-15,14,14.1,13.26,13.73,7200,0
2010-10-18,13.66,14.45,13.66,14.38,9600,0
2010-10-19,14.1,14.59,13.7,13.95,17300,0
2010-10-20,12.25,12.44,10.98,12.44,169273,0
2010-10-21,12.28,12.33,11.94,12.27,144654,0
2010-10-22,12.26,12.75,12.19,12.73,23702,0
2010-10-25,12.75,13,12.05,12.08,17169,0
2010-10-26,12.05,12.48,11.93,12.18,17239,0
2010-10-27,12.11,12.72,12.01,12.72,9547,0
2010-10-28,12.75,12.91,12.1,12.29,8447,0
2010-10-29,12.52,12.67,12.26,12.31,9542,0
2010-11-01,12.54,12.55,12.02,12.43,7600,0
2010-11-02,12.66,12.66,12.26,12.5,171064,0
2010-11-03,12.69,13.15,12.46,13.15,12767,0
2010-11-04,13.25,13.85,13.25,13.85,12500,0
2010-11-05,13.95,15.23,13.95,14.17,108468,0
2010-11-08,14.25,14.42,13.95,14.34,21600,0
2010-11-09,14.15,14.38,13.64,13.7,7200,0
2010-11-10,13.82,13.88,13.31,13.84,27341,0
2010-11-11,13.8,13.8,13.44,13.62,23450,0
2010-11-12,13.55,13.97,13.04,13.1,21368,0
2010-11-15,13.32,13.63,13.26,13.29,24900,0
2010-11-16,13.16,13.19,12.6,12.75,61809,0
2010-11-17,13.43,13.43,12.8,12.87,24507,0
2010-11-18,13.43,13.43,13.05,13.15,19043,0
2010-11-19,13.09,13.2,12.82,12.97,19345,0
2010-11-22,12.98,13.11,12.66,13.11,52248,0
2010-11-23,12.72,13.02,12.67,12.77,38200,0
2010-11-24,13.01,13.06,12.7,12.93,28097,0
2010-11-26,12.96,12.96,12.86,12.86,7037,0
2010-11-29,12.75,13.17,12.74,13.15,16094,0
2010-11-30,12.91,13.1,12.86,12.86,12030,0
2010-12-01,13.33,13.43,13.05,13.43,12213,0
2010-12-02,13.69,14.6,13.52,14.6,41919,0
2010-12-03,14.39,15,14.33,14.97,22016,0
2010-12-06,14.83,15.02,14.79,14.9,16293,0
2010-12-07,15.16,15.21,14.26,14.49,8922,0
2010-12-08,14.78,15.49,14.59,15.43,56567,0
2010-12-09,15.5,15.97,15.5,15.69,38461,0
2010-12-10,15.95,15.97,15.54,15.9,70150,0
2010-12-13,16.25,16.25,15.51,15.68,14380,0
2010-12-14,15.91,16.25,15.72,15.76,65194,0
2010-12-15,15.56,15.9,15.39,15.4,54200,0
2010-12-16,15.4,15.75,15.21,15.62,11283,0
2010-12-17,15.65,16.17,15.63,16.1,36871,0
2010-12-20,16.31,16.42,16.18,16.42,12574,0
2010-12-21,16.5,16.98,16.48,16.85,169069,0
2010-12-22,16.91,17.29,16.88,16.92,131820,0
2010-12-23,16.93,17.13,16.59,16.66,17825,0
2010-12-27,16.36,16.91,16.36,16.64,12900,0
2010-12-28,16.6,17.2,16.56,16.87,110574,0
2010-12-29,16.84,16.87,16.7,16.85,7098,0
2010-12-30,16.82,16.82,16.55,16.69,6705,0
2010-12-31,16.49,16.69,16.45,16.5,14300,0
2011-01-03,16.77,17.06,16.75,16.93,8898,0
2011-01-04,17.01,17.29,16.6,17.29,126530,0
2011-01-05,17.21,17.4,16.81,17.31,54687,0
2011-01-06,15.79,16.65,15.79,15.96,57710,0
2011-01-07,16.26,16.26,15.3,15.58,55120,0
2011-01-10,15.3,15.67,14.99,15.53,20620,0
2011-01-11,15.7,16.06,15.47,15.73,10800,0
2011-01-12,15.92,16.42,15.92,16.2,49929,0
2011-01-13,16.42,16.55,16,16.31,24500,0
2011-01-14,16.31,16.58,15.94,16.41,52798,0
2011-01-18,15.1,15.1,13.77,14,166779,0
2011-01-19,13.82,14.12,13.56,13.65,238427,0
2011-01-20,13.57,14.2,13.57,14.14,34400,0
2011-01-21,14.48,14.75,14.3,14.62,9900,0
2011-01-24,14.28,14.67,14.24,14.45,6100,0
2011-01-25,14.26,14.32,13.98,14.25,20189,0
2011-01-26,14.27,14.42,13.8,13.93,16159,0
2011-01-27,13.86,14.17,13.7,13.93,21588,0
2011-01-28,14.06,14.1,13.55,13.69,30875,0
2011-01-31,13.47,13.91,13.47,13.77,33938,0
2011-02-01,13.88,14.33,13.86,14.32,7399,0
2011-02-02,14.13,14.2,14.03,14.03,1600,0
2011-02-03,14.17,14.17,13.72,13.94,9200,0
2011-02-04,13.88,14.01,13.55,14.01,11230,0
2011-02-07,14.13,14.55,14.13,14.5,3100,0
2011-02-08,14.35,14.64,14.35,14.59,3600,0
2011-02-09,14.39,14.95,14.39,14.71,20600,0
2011-02-10,14.6,14.6,14.4,14.55,7000,0
2011-02-11,14.35,14.95,14.15,14.84,28278,0
2011-02-14,14.88,15.02,14.71,14.95,16819,0
2011-02-15,14.97,15.18,14.73,14.77,21900,0
2011-02-16,14.96,14.96,14.54,14.66,10600,0
2011-02-18,14.51,14.66,14.46,14.63,7303,0
2011-02-22,14.26,14.27,13.23,13.26,94107,0
2011-02-23,13.44,13.65,12.87,13.23,167823,0
2011-02-24,13.15,13.81,13.08,13.79,350830,0
2011-02-25,14,14.19,13.9,14.06,19510,0
2011-02-28,14.27,14.3,14.07,14.18,1400,0
2011-03-01,14.15,14.27,13.55,13.66,15395,0
2011-03-02,13.68,13.94,13.63,13.75,5373,0
2011-03-03,14.17,14.25,13.97,14.25,6868,0
2011-03-04,14.18,14.31,13.57,13.87,4000,0
2011-03-07,14,14.04,13.43,13.59,7900,0
2011-03-08,13.75,14.21,13.75,14.09,10700,0
2011-03-09,14.08,14.29,13.88,14.29,7600,0
2011-03-10,14.14,14.23,13.69,14.07,63298,0
2011-03-11,14.14,14.32,14.06,14.26,28402,0
2011-03-14,14.12,14.13,13.46,13.72,22908,0
2011-03-15,13,13.35,12.78,13.29,17978,0
2011-03-16,13.51,13.57,12.82,12.88,33446,0
2011-03-17,13.52,13.52,12.69,13.04,22500,0
2011-03-18,13.53,13.53,13.18,13.45,8888,0
2011-03-21,13.67,13.7,13.07,13.3,9500,0
2011-03-22,13.41,13.41,13.02,13.02,7456,0
2011-03-23,12.9,12.9,12.36,12.73,37600,0
2011-03-24,12.8,12.8,12.38,12.76,13900,0
2011-03-25,12.86,12.86,12.59,12.69,12400,0
2011-03-28,12.79,12.81,12.49,12.56,10250,0
2011-03-29,12.53,12.64,12.25,12.47,22687,0
2011-03-30,12.66,12.7,12.48,12.7,11800,0
2011-03-31,12.6,12.67,12.42,12.67,12847,0
2011-04-01,12.8,12.95,12.69,12.85,12300,0
2011-04-04,12.97,13.1,12.94,12.94,5500,0
2011-04-05,12.92,13.02,12.85,12.92,13511,0
2011-04-06,13.02,13.17,13.02,13.17,50400,0
2011-04-07,13.24,13.87,13.24,13.86,13600,0
2011-04-08,13.98,13.98,13.43,13.54,23381,0
2011-04-11,13.57,13.78,13.57,13.65,4513,0
2011-04-12,13.67,13.82,13.65,13.82,5300,0
2011-04-13,14.19,14.22,13.62,13.71,14157,0
2011-04-14,13.59,13.63,13.34,13.52,8500,0
2011-04-15,13.5,13.68,13.41,13.51,28073,0
2011-04-18,13.22,13.22,13,13.21,7453,0
2011-04-19,13,13.07,12.56,12.64,175100,0
2011-04-20,12.87,12.87,12.52,12.67,44182,0
2011-04-21,12.75,12.75,12.4,12.56,78176,0
2011-04-25,12.45,12.57,12.36,12.56,2852,0
2011-04-26,12.8,13.08,12.8,13.03,6400,0
2011-04-27,13.11,13.58,13.11,13.58,16200,0
2011-04-28,13.47,13.53,13.47,13.53,600,0
2011-04-29,13.4,13.4,13.4,13.4,2559,0
2011-05-02,13.45,13.49,13.42,13.49,7045,0
2011-05-03,13.51,13.55,13.39,13.55,7800,0
2011-05-04,13.43,13.47,13.43,13.45,5100,0
2011-05-05,13.4,13.48,13.38,13.41,8800,0
2011-05-06,13.44,13.57,13.17,13.23,3100,0
2011-05-09,12.99,13.02,12.94,13.02,700,0
2011-05-10,13.15,13.26,13.12,13.26,1300,0
2011-05-11,13.05,13.05,12.82,12.92,4400,0
2011-05-12,12.69,12.9,12.69,12.9,2000,0
2011-05-13,12.66,12.66,12.37,12.41,1500,0
2011-05-16,12.6,12.73,12.6,12.73,1200,0
2011-05-17,12.75,12.97,12.75,12.97,3000,0
2011-05-18,12.96,13.02,12.78,13.02,41800,0
2011-05-19,12.78,12.87,12.62,12.72,11196,0
2011-05-20,12.63,12.63,12.29,12.32,7400,0
2011-05-23,12.1,12.14,12,12,27666,0
2011-05-24,12,12,11.69,11.96,58600,0
2011-05-25,11.85,11.85,11.34,11.46,33365,0
2011-05-26,11.6,11.6,11.42,11.57,66100,0
2011-05-27,11.58,11.97,11.58,11.97,3200,0
2011-05-31,11.91,12.05,11.91,12.05,1100,0
2011-06-01,11.81,11.81,10.96,10.97,39100,0
2011-06-02,10.85,11.06,10.71,10.94,23800,0
2011-06-03,10.9,11.06,10.55,10.8,13849,0
2011-06-06,10.8,11.04,10.55,10.72,25378,0
2011-06-07,10.79,11.03,10.79,10.98,900,0
2011-06-08,10.86,10.91,10.23,10.52,5556,0
2011-06-09,10.48,10.77,10.48,10.65,5200,0
2011-06-10,10.41,10.64,10.1,10.54,4550,0
2011-06-13,10.54,10.54,10.32,10.53,9850,0
2011-06-14,10.72,11,10.72,10.91,7979,0
2011-06-15,10.43,10.68,10.43,10.45,11600,0
2011-06-16,10.42,10.7,10.42,10.57,23966,0
2011-06-17,10.7,10.93,10.7,10.86,10000,0
2011-06-20,10.75,10.95,10.58,10.8,6600,0
2011-06-21,10.98,11.01,10.79,11.01,11748,0
2011-06-22,10.92,10.92,10.7,10.7,9700,0
2011-06-23,10.46,10.6,10.28,10.6,10300,0
2011-06-24,10.39,10.49,10.18,10.49,3400,0
2011-06-27,10.73,10.82,10.58,10.61,11800,0
2011-06-28,10.49,10.68,10.46,10.67,23300,0
2011-06-29,10.82,10.92,10.67,10.9,20300,0
2011-06-30,10.87,11.17,10.87,11.17,25704,0
2011-07-01,11.41,11.74,11.4,11.74,7800,0
2011-07-05,11.5,11.5,10.82,10.99,13200,0
2011-07-06,10.85,10.85,10.68,10.75,8673,0
2011-07-07,10.93,11.32,10.93,11.21,9850,0
2011-07-08,10.98,10.98,10.6,10.6,5450,0
2011-07-11,10.36,10.36,9.9,10,4691,0
2011-07-12,10.03,10.18,9.7,9.75,11021,0
2011-07-13,9.88,10.17,9.88,10.06,8396,0
2011-07-14,10.18,10.19,9.64,9.67,12915,0
2011-07-15,9.62,9.81,9.62,9.72,13124,0
2011-07-18,9.63,9.63,9.27,9.49,8100,0
2011-07-19,9.52,9.67,9.3,9.61,6200,0
2011-07-20,9.7,10.07,9.7,9.78,21143,0
2011-07-21,9.98,10.53,9.98,10.5,64700,0
2011-07-22,10.4,10.4,10.1,10.31,5716,0
2011-07-25,10.21,10.37,9.92,10.29,12116,0
2011-07-26,10.25,10.42,10.04,10.27,6031,0
2011-07-27,10.17,10.17,9.8,9.86,60613,0
2011-07-28,9.9,9.95,9.65,9.65,11300,0
2011-07-29,9.55,9.64,9.25,9.49,53652,0
2011-08-01,9.58,9.78,9.09,9.36,28333,0
2011-08-02,9.24,9.37,8.69,8.7,78522,0
2011-08-03,8.5,8.89,8.27,8.74,18377,0
2011-08-04,8.64,8.64,8.05,8.05,23513,0
2011-08-05,8.23,8.37,7.27,7.64,46493,0
2011-08-08,7.44,7.49,5.8,5.98,66103,0
2011-08-09,6.28,6.3,5.28,6.14,56660,0
2011-08-10,5.35,5.8,4.7,5.37,155865,0
2011-08-11,5.37,5.9,5.11,5.82,234909,0
2011-08-12,5.94,6.14,5.82,5.88,160432,0
2011-08-15,6.21,6.37,6.07,6.3,178830,0
2011-08-16,6.22,6.22,5.69,5.89,24366,0
2011-08-17,5.92,6.15,5.67,5.95,65181,0
2011-08-18,5.39,5.52,5.01,5.18,84100,0
2011-08-19,5.08,5.25,4.66,4.73,306876,0
2011-08-22,4.92,4.96,4.43,4.73,96106,0
2011-08-23,5.13,5.15,4.44,5.15,28500,0
2011-08-24,5.19,5.52,5.05,5.52,29350,0
2011-08-25,6,6.15,5.02,5.19,32500,0
2011-08-26,5.2,5.6,5.04,5.51,14066,0
2011-08-29,5.72,6,5.65,6,52500,0
2011-08-30,5.95,5.95,5.71,5.91,84353,0
2011-08-31,6.1,6.18,5.9,6.18,48268,0
2011-09-01,6.14,6.15,5.48,5.49,32900,0
2011-09-02,5.3,5.3,4.92,5,35788,0
2011-09-06,4.75,4.75,4.44,4.62,66200,0
2011-09-07,4.89,5.15,4.74,5.1,17395,0
2011-09-08,4.99,4.99,4.5,4.57,43637,0
2011-09-09,4.48,4.6,4.21,4.49,47940,0
2011-09-12,4.51,4.81,4.42,4.81,23127,0
2011-09-13,4.88,5.48,4.87,5.35,80024,0
2011-09-14,5.45,5.75,5.43,5.63,19700,0
2011-09-15,5.76,5.89,5.63,5.86,27859,0
2011-09-16,5.9,5.95,5.59,5.8,12600,0
2011-09-19,5.47,5.68,5.33,5.61,11045,0
2011-09-20,5.68,5.9,5.56,5.62,15690,0
2011-09-21,5.67,5.68,4.75,4.8,33722,0
2011-09-22,4.61,4.66,4.15,4.32,93207,0
2011-09-23,4.25,4.74,4.22,4.4,165536,0
2011-09-26,4.52,4.94,4.49,4.94,191530,0
2011-09-27,5.25,5.33,4.72,4.75,45700,0
2011-09-28,4.87,4.94,4.58,4.62,18411,0
2011-09-29,4.91,5.18,4.69,5.18,22738,0
2011-09-30,5,5.01,4.73,4.75,32981,0
2011-10-03,4.68,4.85,4.41,4.41,28061,0
2011-10-04,4.19,4.93,3.98,4.93,94843,0
2011-10-05,4.83,5.2,4.6,4.99,51680,0
2011-10-06,4.79,5.56,4.61,5.56,27600,0
2011-10-07,5.73,5.73,4.76,4.91,157001,0
2011-10-10,5.15,5.54,5.15,5.54,11686,0
2011-10-11,5.4,5.8,5.31,5.78,76666,0
2011-10-12,5.88,6.3,5.88,5.99,150917,0
2011-10-13,5.89,5.89,5.41,5.7,34200,0
2011-10-14,5.95,6,5.27,5.81,39000,0
2011-10-17,6,6,5.2,5.2,25001,0
2011-10-18,5.29,6,5.18,6,75827,0
2011-10-19,4.95,5.3,4.71,4.93,739217,0
2011-10-20,4.82,4.95,4.58,4.76,325749,0
2011-10-21,4.86,5.32,4.72,5.32,141820,0
2011-10-24,5.3,5.55,5.25,5.54,87396,0
2011-10-25,5.49,5.49,5.1,5.12,13600,0
2011-10-26,5.36,5.5,5.24,5.5,33171,0
2011-10-27,5.85,6.11,5.56,5.84,114564,0
2011-10-28,5.79,5.87,5.5,5.67,44900,0
2011-10-31,5.6,5.75,5.33,5.48,79500,0
2011-11-01,5.18,5.41,5.04,5.11,74112,0
2011-11-02,5.35,5.49,5.22,5.49,7468,0
2011-11-03,5.68,5.71,5.25,5.68,70700,0
2011-11-04,5.56,5.63,5.38,5.52,10700,0
2011-11-07,5.56,5.76,5.37,5.76,23200,0
2011-11-08,5.81,6.14,5.79,6.14,110187,0
2011-11-09,5.84,5.84,5.45,5.48,24138,0
2011-11-10,5.71,5.82,5.51,5.64,27700,0
2011-11-11,5.79,5.99,5.79,5.95,43080,0
2011-11-14,5.9,5.9,5.52,5.65,6900,0
2011-11-15,5.45,5.77,5.44,5.77,19757,0
2011-11-16,5.72,5.93,5.5,5.56,15700,0
2011-11-17,5.61,5.66,5.19,5.28,20332,0
2011-11-18,5.38,5.42,5.17,5.17,9050,0
2011-11-21,5.12,5.12,4.75,4.9,45100,0
2011-11-22,4.94,4.94,4.4,4.72,191425,0
2011-11-23,4.61,4.61,4.25,4.26,40351,0
2011-11-25,4.38,4.49,4.33,4.34,12321,0
2011-11-28,4.83,4.83,4.55,4.63,34600,0
2011-11-29,4.63,4.82,4.63,4.81,34100,0
2011-11-30,5.16,5.37,4.97,5.37,36700,0
2011-12-01,5.2,5.35,5.08,5.33,15500,0
2011-12-02,5.3,5.5,5.23,5.37,43300,0
2011-12-05,5.3,5.72,5.3,5.65,169300,0
2011-12-06,5.59,5.64,5.49,5.57,12100,0
2011-12-07,5.44,5.99,5.34,5.99,23000,0
2011-12-08,5.82,5.82,5.42,5.49,15300,0
2011-12-09,5.55,5.91,5.55,5.91,23347,0
2011-12-12,5.75,5.75,5.5,5.55,8300,0
2011-12-13,5.6,5.6,4.98,5.23,15100,0
2011-12-14,5.23,5.25,4.97,5,69200,0
2011-12-15,5.26,5.31,5.03,5.13,12074,0
2011-12-16,5.22,5.29,4.98,5.01,7707,0
2011-12-19,5.04,5.04,4.62,4.7,19223,0
2011-12-20,4.89,5.2,4.88,5.13,16400,0
2011-12-21,5.15,5.15,4.94,5.1,17611,0
2011-12-22,5.48,5.51,5.33,5.37,38794,0
2011-12-23,5.53,5.66,5.51,5.6,13372,0
2011-12-27,5.5,5.58,5.37,5.5,32800,0
2011-12-28,5.47,5.48,5.23,5.33,7366,0
2011-12-29,5.34,5.53,5.3,5.45,16400,0
2011-12-30,5.42,5.43,5.3,5.38,6200,0
2012-01-03,5.51,5.8,5.51,5.79,38800,0
2012-01-04,5.75,5.91,5.64,5.86,21961,0
2012-01-05,5.75,6.2,5.7,6.08,64295,0
2012-01-06,6.13,6.31,5.93,6.25,43194,0
2012-01-09,6.32,6.4,6.19,6.4,11300,0
2012-01-10,6.4,6.69,6.32,6.44,28310,0
2012-01-11,6.39,6.6,6.3,6.6,44733,0
2012-01-12,6.64,6.78,6.34,6.69,62634,0
2012-01-13,6.55,6.8,6.45,6.77,64975,0
2012-01-17,6.8,6.91,6.75,6.78,26490,0
2012-01-18,6.8,6.88,6.74,6.76,27120,0
2012-01-19,6.8,6.9,6.33,6.43,10400,0
2012-01-20,6.45,6.88,6.45,6.58,93251,0
2012-01-23,6.6,6.78,6.6,6.71,13000,0
2012-01-24,6.49,6.76,6.48,6.72,3800,0
2012-01-25,6.59,7,6.34,6.52,39720,0
2012-01-26,6.55,6.64,5.8,5.89,16858,0
2012-01-27,5.96,6.04,5.93,6.04,2900,0
2012-01-30,5.78,5.93,5.68,5.93,29655,0
2012-01-31,5.96,6.1,5.75,5.85,60300,0
2012-02-01,5.95,6.15,5.95,6.13,6800,0
2012-02-02,6.06,6.25,6.06,6.25,900,0
2012-02-03,6.5,7.1,6.5,7.07,125419,0
2012-02-06,7.05,7.25,6.93,6.98,1900,0
2012-02-07,6.95,7.18,6.8,7.18,23600,0
2012-02-08,7.25,7.46,7.19,7.46,2500,0
2012-02-09,7.48,7.48,7.35,7.35,54885,0
2012-02-10,7.2,7.29,7.19,7.29,15039,0
2012-02-13,7.35,7.39,7.2,7.3,54587,0
2012-02-14,7.3,7.3,7.14,7.29,19400,0
2012-02-15,7.45,7.45,7.1,7.17,39161,0
2012-02-16,7.13,7.5,7.13,7.5,5200,0
2012-02-17,7.5,7.98,7.5,7.98,20550,0
2012-02-21,7.85,7.88,7.68,7.73,1500,0
2012-02-22,7.4,7.44,7.18,7.24,105400,0
2012-02-23,7.25,7.33,7.11,7.33,10018,0
2012-02-24,7.35,7.35,7.11,7.17,5900,0
2012-02-27,6.99,7.28,6.9,7.28,9800,0
2012-02-28,7.24,7.24,7.17,7.24,1600,0
2012-02-29,7.26,7.5,7.24,7.35,6062,0
2012-03-01,7.42,7.6,7.42,7.57,10700,0
2012-03-02,7.5,7.5,7.25,7.29,6300,0
2012-03-05,7.14,7.15,6.93,7.05,7650,0
2012-03-06,6.9,6.9,6.56,6.7,7600,0
2012-03-07,6.85,7.28,6.85,7.2,3100,0
2012-03-08,7.38,7.62,7.34,7.62,15954,0
2012-03-09,7.63,7.96,7.63,7.83,22245,0
2012-03-12,7.79,7.85,7.61,7.8,4600,0
2012-03-13,7.89,8.55,7.84,8.55,51065,0
2012-03-14,8.5,8.66,8.46,8.62,32464,0
2012-03-15,8.93,9.59,8.66,9.59,85708,0
2012-03-16,9.5,9.61,9.11,9.24,5272,0
2012-03-19,9.17,9.41,9.17,9.26,1700,0
2012-03-20,9.1,9.16,8.75,9.16,9688,0
2012-03-21,9.13,9.13,8.59,8.76,6166,0
2012-03-22,8.6,8.6,8.29,8.43,16052,0
2012-03-23,8.4,8.58,8.25,8.45,11950,0
2012-03-26,8.62,8.75,8.55,8.75,6888,0
2012-03-27,8.78,8.83,8.5,8.57,8932,0
2012-03-28,8.58,8.64,8.5,8.5,27948,0
2012-03-29,8.44,8.44,8,8.41,17890,0
2012-03-30,8.51,8.51,8.19,8.41,2882,0
2012-04-02,8.3,8.48,8.05,8.46,10400,0
2012-04-03,8.33,8.59,8.23,8.59,20305,0
2012-04-04,8.37,8.37,8.19,8.27,11664,0
2012-04-05,8,8.15,8,8.15,400,0
2012-04-09,7.75,7.77,7.45,7.77,36496,0
2012-04-10,7.67,7.67,7.25,7.31,21300,0
2012-04-11,7.52,7.52,7.35,7.51,800,0
2012-04-12,7.47,7.96,7.47,7.96,8200,0
2012-04-13,7.82,7.82,7.43,7.43,1600,0
2012-04-16,7.8,7.8,7.33,7.6,6114,0
2012-04-17,8.45,8.5,8.03,8.25,10055,0
2012-04-18,8.03,8.03,7.9,7.9,1400,0
2012-04-19,8,8.25,7.84,8.06,9800,0
2012-04-20,8.16,8.24,7.95,8,6405,0
2012-04-23,7.78,7.94,7.75,7.94,6158,0
2012-04-24,8.13,8.19,8.08,8.17,2399,0
2012-04-25,8.32,8.32,8.11,8.25,1200,0
2012-04-26,8.2,8.39,8.16,8.39,4300,0
2012-04-27,8.22,8.44,8.14,8.44,3200,0
2012-04-30,8.27,8.27,8,8.13,7100,0
2012-05-01,8.35,8.66,8.35,8.5,20787,0
2012-05-02,8.3,8.37,8.02,8.34,3915,0
2012-05-03,8.4,8.4,8.17,8.25,4500,0
2012-05-04,8.08,8.08,7.84,8,15489,0
2012-05-07,8.14,8.22,7.94,7.96,11700,0
2012-05-08,7.83,7.83,7.6,7.75,20880,0
2012-05-09,7.76,7.87,7.41,7.87,17524,0
2012-05-10,8.09,8.09,7.87,7.87,400,0
2012-05-11,7.9,7.97,7.85,7.89,2200,0
2012-05-14,7.63,7.63,7.32,7.32,12566,0
2012-05-15,7.46,7.49,7.12,7.16,12761,0
2012-05-16,7.2,7.4,7.09,7.16,19745,0
2012-05-17,7.12,7.12,6.88,7,7032,0
2012-05-18,7.04,7.04,6.65,6.65,14208,0
2012-05-21,6.71,6.85,6.64,6.81,15145,0
2012-05-22,6.85,7.19,6.85,7.09,180527,0
2012-05-23,6.98,7.3,6.86,7.3,13083,0
2012-05-24,7.31,7.51,7.1,7.51,885,0
2012-05-25,7.5,7.66,7.5,7.5,9300,0
2012-05-29,7.67,7.9,7.67,7.81,13216,0
2012-05-30,7.64,7.64,7.22,7.35,36100,0
2012-05-31,7.31,7.67,7.25,7.67,33200,0
2012-06-01,7.05,7.22,6.74,6.82,119880,0
2012-06-04,6.82,6.82,6.46,6.6,116944,0
2012-06-05,6.72,6.85,6.67,6.67,36015,0
2012-06-06,6.84,6.95,6.8,6.95,27500,0
2012-06-07,7.23,7.31,6.98,6.98,17612,0
2012-06-08,6.81,7.21,6.81,7.21,11706,0
2012-06-11,7.4,7.4,6.82,6.87,31967,0
2012-06-12,6.87,7.15,6.87,7.15,2700,0
2012-06-13,7.15,7.32,7.13,7.18,2800,0
2012-06-14,7.23,7.54,7.23,7.54,3000,0
2012-06-15,7.57,7.59,7.42,7.59,12650,0
2012-06-18,7.42,7.52,7.41,7.52,10973,0
2012-06-19,7.64,7.9,7.64,7.9,8190,0
2012-06-20,7.83,7.83,7.69,7.83,4300,0
2012-06-21,7.81,7.81,7.57,7.63,6700,0
2012-06-22,7.7,7.89,7.64,7.85,10200,0
2012-06-25,7.59,7.59,7.22,7.28,5400,0
2012-06-26,7.29,7.58,7.27,7.5,2838,0
2012-06-27,7.51,7.6,7.36,7.6,2500,0
2012-06-28,7.43,7.72,7.25,7.72,11678,0
2012-06-29,8.11,8.11,7.88,8.07,5417,0
2012-07-02,8.19,8.25,7.94,8.25,5924,0
2012-07-03,8.25,8.45,8.25,8.45,9500,0
2012-07-05,8.23,8.23,8.09,8.09,4333,0
2012-07-06,8.01,8.05,7.91,8.05,4000,0
2012-07-09,7.89,7.94,7.72,7.83,4665,0
2012-07-10,7.99,7.99,7.59,7.72,16100,0
2012-07-11,7.68,7.91,7.68,7.84,2299,0
2012-07-12,7.67,7.73,7.64,7.67,19600,0
2012-07-13,7.8,8.09,7.8,8.09,4699,0
2012-07-16,7.9,8.16,7.89,8.16,3100,0
2012-07-17,8.65,8.83,8.01,8.77,39393,0
2012-07-18,8.7,8.7,8.42,8.5,23130,0
2012-07-19,8.6,8.61,8.08,8.19,17825,0
2012-07-20,8.02,8.05,7.91,7.98,5566,0
2012-07-23,7.81,7.81,7.5,7.62,133100,0
2012-07-24,7.52,7.53,7.36,7.53,46900,0
2012-07-25,7.53,7.6,7.53,7.55,21000,0
2012-07-26,7.82,7.83,7.79,7.83,1300,0
2012-07-27,8,8.2,7.84,8.03,2500,0
2012-07-30,7.97,8.09,7.94,7.99,22630,0
2012-07-31,7.88,7.92,7.81,7.9,16410,0
2012-08-01,7.99,7.99,7.75,7.88,32700,0
2012-08-02,7.71,7.76,7.55,7.71,52022,0
2012-08-03,7.98,8.21,7.98,8.21,3100,0
2012-08-06,8.04,8.04,7.99,8.02,800,0
2012-08-07,8.07,8.17,8,8,2700,0
2012-08-08,8.04,8.07,8.04,8.07,300,0
2012-08-09,8.07,8.07,8.07,8.07,100,0
2012-08-10,8.05,8.05,8.05,8.05,1696,0
2012-08-13,7.99,8.14,7.93,8.14,10800,0
2012-08-14,8.08,8.08,8.07,8.07,200,0
2012-08-15,8.19,8.21,8.05,8.21,13800,0
2012-08-16,8.16,8.25,8.15,8.15,10700,0
2012-08-17,8.24,8.52,8.22,8.52,5600,0
2012-08-20,8.39,8.39,8.16,8.25,7800,0
2012-08-21,8.4,8.4,8.1,8.14,2470,0
2012-08-22,8.1,8.1,8,8.03,6890,0
2012-08-23,7.86,7.86,7.8,7.8,7000,0
2012-08-24,7.89,7.92,7.87,7.92,400,0
2012-08-27,7.9,7.93,7.81,7.89,400,0
2012-08-28,7.91,8,7.91,8,6200,0
2012-08-29,8.01,8.1,7.96,8.1,31200,0
2012-08-30,7.93,7.94,7.84,7.94,2500,0
2012-08-31,8.02,8.02,7.7,7.76,7300,0
2012-09-04,7.75,7.83,7.75,7.83,22099,0
2012-09-05,7.81,7.81,7.67,7.77,19376,0
2012-09-06,7.94,8.33,7.94,8.32,49823,0
2012-09-07,8.48,8.75,8.48,8.61,3744,0
2012-09-10,8.72,8.72,8.27,8.32,8371,0
2012-09-11,8.35,8.35,8.15,8.17,10570,0
2012-09-12,8.3,8.61,8.28,8.51,16897,0
2012-09-13,8.6,9,8.48,9,94142,0
2012-09-14,8.95,9.08,8.75,8.85,19241,0
2012-09-17,7.47,8.86,7.47,8.44,4700,0
2012-09-18,8.28,8.35,8.13,8.16,16629,0
2012-09-19,8.2,8.21,8.05,8.12,23358,0
2012-09-20,7.97,7.97,7.64,7.9,7932,0
2012-09-21,8.06,8.06,7.58,7.59,4200,0
2012-09-24,7.5,7.7,7.49,7.62,83663,0
2012-09-25,7.63,7.63,7.16,7.16,3632,0
2012-09-26,7.05,7.18,7,7.16,4200,0
2012-09-27,7.33,7.37,7.04,7.37,2900,0
2012-09-28,7.24,7.29,7.19,7.26,800,0
2012-10-01,7.3,7.42,7.17,7.27,3390,0
2012-10-02,7.33,7.33,7.05,7.24,16163,0
2012-10-03,7.21,7.52,7.18,7.41,7000,0
2012-10-04,7.49,7.77,7.49,7.77,17355,0
2012-10-05,7.93,7.96,7.72,7.82,17210,0
2012-10-08,7.67,7.78,7.63,7.78,4730,0
2012-10-09,7.73,7.73,7.47,7.61,7964,0
2012-10-10,7.55,7.61,7.4,7.49,3400,0
2012-10-11,7.66,7.74,7.56,7.65,5500,0
2012-10-12,7.58,7.58,7.05,7.2,9900,0
2012-10-15,7.28,7.32,7.14,7.18,5500,0
2012-10-16,7.21,7.32,7.18,7.32,7000,0
2012-10-17,7.2,7.2,6.9,7.06,85125,0
2012-10-18,7,7.1,6.9,6.99,180899,0
2012-10-19,6.99,7.15,6.97,7.02,29900,0
2012-10-22,7,7.13,6.97,7.13,54784,0
2012-10-23,6.86,7.01,6.85,7.01,49344,0
2012-10-24,6.97,7.04,6.95,7.01,72122,0
2012-10-25,7.18,7.2,7.03,7.09,6900,0
2012-10-26,7,7.09,6.98,7,50510,0
2012-10-31,7.15,7.27,7.11,7.27,3700,0
2012-11-01,7.26,7.7,7.18,7.7,16300,0
2012-11-02,7.74,7.74,7.57,7.59,8280,0
2012-11-05,7.57,7.57,7.48,7.52,192790,0
2012-11-06,7.56,7.62,7.56,7.62,29718,0
2012-11-07,7.3,7.3,6.9,7.11,230750,0
2012-11-08,7.1,7.19,7.05,7.18,184126,0
2012-11-09,7.2,7.22,7.1,7.15,28161,0
2012-11-12,7.31,7.31,7.31,7.31,200,0
2012-11-13,7.19,7.25,7.15,7.25,133116,0
2012-11-14,7.06,7.3,7.04,7.18,285048,0
2012-11-15,7.1,7.25,7.1,7.25,33900,0
2012-11-16,7.25,7.25,7.25,7.25,1200,0
2012-11-19,7.37,7.46,7.21,7.4,5740,0
2012-11-20,7.45,7.62,7.45,7.56,1000,0
2012-11-21,7.5,7.5,7.33,7.33,400,0
2012-11-23,7.47,7.69,7.47,7.69,1900,0
2012-11-26,7.84,7.84,7.8,7.83,600,0
2012-11-27,7.78,7.81,7.78,7.8,6500,0
2012-11-28,7.8,7.8,7.8,7.8,200,0
2012-11-29,7.8,7.8,7.71,7.71,1300,0
2012-11-30,7.86,7.88,7.7,7.85,65592,0
2012-12-03,7.86,7.86,7.85,7.85,3400,0
2012-12-04,7.69,7.69,7.42,7.5,2200,0
2012-12-05,7.6,7.6,7.6,7.6,900,0
2012-12-06,7.57,7.58,7.35,7.58,2929,0
2012-12-07,7.58,7.6,7.58,7.6,300,0
2012-12-10,7.75,7.77,7.75,7.77,1400,0
2012-12-11,7.8,7.8,7.8,7.8,1500,0
2012-12-12,7.8,7.8,7.8,7.8,2100,0
2012-12-13,7.65,7.65,7.63,7.63,400,0
2012-12-17,7.46,7.82,7.35,7.82,2500,0
2012-12-18,7.85,8.03,7.85,8.03,17230,0
2012-12-20,8.03,8.08,8.03,8.08,2107,0
2012-12-24,8.05,8.05,8.05,8.05,100,0
2012-12-26,8.07,8.07,8.07,8.07,1920,0
2012-12-27,8.07,8.07,7.92,7.99,4520,0
2012-12-28,7.99,8.05,7.79,8.05,3450,0
2012-12-31,8.17,8.25,8.17,8.25,300,0
2013-01-02,8.49,8.62,8.3,8.62,12901,0
2013-01-03,8.79,8.82,8.78,8.8,6800,0
2013-01-04,8.82,9.25,8.82,9.25,11600,0
2013-01-07,9.08,9.1,8.87,9.06,5390,0
2013-01-08,8.97,8.97,8.72,8.75,5910,0
2013-01-09,8.76,8.76,8.48,8.58,1400,0
2013-01-10,8.67,8.84,8.62,8.84,10990,0
2013-01-11,8.95,8.95,8.45,8.51,83375,0
2013-01-14,8.42,8.5,8.39,8.47,4850,0
2013-01-15,8.35,8.51,8.33,8.51,13402,0
2013-01-16,8.68,9.25,8.68,9.07,28437,0
2013-01-17,9.2,9.61,9.2,9.5,22053,0
2013-01-18,9.33,9.46,9.27,9.46,1928,0
2013-01-22,9.61,9.63,9.22,9.41,72566,0
2013-01-23,9.33,9.33,9.16,9.24,1100,0
2013-01-24,9.35,9.46,9.3,9.35,3889,0
2013-01-25,9.33,9.38,9.32,9.32,4252,0
2013-01-28,9.46,9.49,9.46,9.49,200,0
2013-01-29,9.43,9.5,9.43,9.5,1100,0
2013-01-30,9.44,9.85,9.4,9.85,7562,0
2013-01-31,9.41,9.75,9.4,9.75,6968,0
2013-02-01,9.89,10.14,9.87,9.98,25813,0
2013-02-04,9.84,9.84,9.61,9.61,6400,0
2013-02-05,9.78,9.86,9.77,9.79,18321,0
2013-02-06,9.63,10,9.63,10,11556,0
2013-02-07,9.97,10,9.82,9.97,6600,0
2013-02-08,9.92,10.07,9.88,10,25406,0
2013-02-11,9.9,9.99,9.78,9.96,3920,0
2013-02-12,10,10.02,9.96,10.02,6100,0
2013-02-13,10.19,10.19,9.98,10.14,16180,0
2013-02-14,10.04,10.2,10.01,10.2,2600,0
2013-02-15,10.14,10.14,9.81,9.95,9500,0
2013-02-19,10.12,10.4,10.12,10.29,2410,0
2013-02-20,10.25,10.25,9.9,10,34703,0
2013-02-21,9.84,9.84,9.43,9.46,77082,0
2013-02-22,9.63,9.87,9.63,9.87,5800,0
2013-02-25,9.9,9.9,9.48,9.48,48400,0
2013-02-26,9.47,9.47,9.11,9.35,1700,0
2013-02-27,9.52,9.52,9.52,9.52,100,0
2013-02-28,9.69,9.7,9.68,9.7,12251,0
2013-03-01,9.7,9.75,9.69,9.7,113500,0
2013-03-04,9.6,10.13,9.6,10.13,29969,0
2013-03-05,9.97,10,9.75,9.75,34531,0
2013-03-06,9.91,10.1,9.91,10.07,14100,0
2013-03-07,10.17,10.44,10.17,10.27,3600,0
2013-03-08,10.44,10.8,10.44,10.8,11661,0
2013-03-11,10.8,11.17,10.8,11.06,15520,0
2013-03-12,11,11.07,10.75,10.75,7100,0
2013-03-13,10.65,10.98,10.58,10.97,4200,0
2013-03-14,11.08,11.15,11.08,11.15,2000,0
2013-03-15,10.98,11.15,10.98,11.15,2200,0
2013-03-18,10.75,10.85,10.74,10.78,3240,0
2013-03-19,10.68,10.68,10.5,10.51,1700,0
2013-03-20,10.59,10.79,10.59,10.79,600,0
2013-03-21,10.57,10.65,10.47,10.57,8820,0
2013-03-22,10.64,10.68,10.5,10.67,9000,0
2013-03-25,10.5,10.67,10.5,10.5,11848,0
2013-03-26,10.45,10.45,10.45,10.45,700,0
2013-03-27,10.33,10.33,10.05,10.2,7900,0
2013-03-28,10.24,10.35,10.22,10.35,2400,0
2013-04-01,10.23,10.23,9.85,10.05,29816,0
2013-04-02,10.05,10.13,9.9,10.13,36422,0
2013-04-03,10.03,10.03,9.66,9.76,84919,0
2013-04-04,9.68,9.82,9.58,9.82,40400,0
2013-04-05,9.54,9.85,9.31,9.85,25360,0
2013-04-08,9.68,9.85,9.58,9.82,26744,0
2013-04-09,9.85,9.87,9.68,9.87,24800,0
2013-04-10,9.94,10.14,9.93,10.13,24832,0
2013-04-11,9.96,10.2,9.92,10.11,10720,0
2013-04-12,9.9,9.9,9.74,9.87,13340,0
2013-04-15,9.73,9.8,9.39,9.46,44796,0
2013-04-16,9.36,9.94,9.35,9.94,4685,0
2013-04-17,9.78,9.78,9.46,9.76,22812,0
2013-04-18,9.75,9.75,9.58,9.72,6200,0
2013-04-19,9.89,9.89,9.84,9.85,3281,0
2013-04-22,9.68,9.9,9.58,9.9,780,0
2013-04-23,10,10.18,9.96,10.18,7498,0
2013-04-24,10.23,10.5,10.23,10.5,3472,0
2013-04-25,10.65,10.9,10.65,10.9,5380,0
2013-04-26,10.73,10.73,10.52,10.65,900,0
2013-04-29,10.69,10.69,10.65,10.69,8840,0
2013-04-30,10.8,10.8,10.8,10.8,200,0
2013-05-01,10.63,10.64,10.4,10.6,9074,0
2013-05-02,10.55,10.9,10.55,10.9,2080,0
2013-05-03,11,11.18,10.97,11.18,15700,0
2013-05-06,11.14,11.4,11.14,11.4,14021,0
2013-05-07,11.48,11.69,11.48,11.58,15834,0
2013-05-08,11.44,11.7,11.37,11.7,5386,0
2013-05-09,11.7,11.73,11.61,11.73,5000,0
2013-05-10,11.64,11.75,11.6,11.67,7674,0
2013-05-13,11.54,12,11.53,12,27400,0
2013-05-14,11.99,12.5,11.99,12.45,24032,0
2013-05-15,12.46,12.7,12.44,12.7,12300,0
2013-05-16,12.7,12.8,12.57,12.57,7194,0
2013-05-17,12.81,13.1,12.81,13.1,13800,0
2013-05-20,13.01,13.37,13.01,13.12,9969,0
2013-05-21,13.04,13.09,12.9,12.93,1724,0
2013-05-22,12.79,13.06,12.31,12.32,14060,0
2013-05-23,11.89,12.38,11.87,12.38,8300,0
2013-05-24,12.25,12.65,12.25,12.65,4800,0
2013-05-28,12.8,13.05,12.8,12.85,24676,0
2013-05-29,12.9,12.92,12.74,12.89,18500,0
2013-05-30,12.9,13.29,12.9,13.22,27042,0
2013-05-31,13.05,13.14,12.83,12.89,5700,0
2013-06-03,12.88,12.88,12,12.38,30798,0
2013-06-04,12.53,12.53,12,12.22,5550,0
2013-06-05,12.15,12.15,11.86,12.02,39813,0
2013-06-06,11.94,12.12,11.81,12.07,4820,0
2013-06-07,12.23,12.4,12.22,12.4,2240,0
2013-06-10,12.51,12.68,12.38,12.68,5198,0
2013-06-11,12.38,12.38,12.1,12.15,1800,0
2013-06-12,11.98,11.98,11.75,11.87,7729,0
2013-06-13,11.71,12.12,10.5,12.12,3950,0
2013-06-14,11.95,11.95,11.76,11.76,600,0
2013-06-17,11.85,11.88,11.85,11.86,300,0
2013-06-18,11.68,11.86,11.68,11.86,1000,0
2013-06-19,11.7,11.83,11.64,11.71,3420,0
2013-06-20,11.54,11.95,11.48,11.75,3430,0
2013-06-21,11.92,12.5,11.92,12.5,15929,0
2013-06-24,12.21,12.58,12.02,12.58,4500,0
2013-06-25,12.7,13.43,12.54,13.43,23503,0
2013-06-26,13.5,13.67,13.2,13.65,20300,0
2013-06-27,13.75,13.85,13.7,13.85,12801,0
2013-06-28,13.68,13.7,13.41,13.7,30380,0
2013-07-01,13.87,14.12,13.87,14.07,5090,0
2013-07-02,14.22,14.25,14.1,14.22,9860,0
2013-07-03,14.17,14.5,14.13,14.4,10160,0
2013-07-05,14.5,15.6,14.5,15.6,29000,0
2013-07-08,15.75,15.76,15.35,15.42,29402,0
2013-07-09,15.57,15.57,15.29,15.39,27982,0
2013-07-10,15.28,15.28,14.64,14.72,3160,0
2013-07-11,14.89,15.05,14.09,14.5,5120,0
2013-07-12,14.61,14.93,14.6,14.8,5220,0
2013-07-15,14.85,14.85,14.8,14.8,18546,0
2013-07-16,14.6,14.6,13.85,14.2,7040,0
2013-07-17,14.1,14.24,14,14.08,10102,0
2013-07-18,14.25,15,14.25,14.98,14972,0
2013-07-19,14.81,14.89,14.8,14.85,1000,0
2013-07-22,14.87,15.34,14.87,15.26,7840,0
2013-07-23,15.09,15.35,15.09,15.35,7000,0
2013-07-24,15.5,15.79,15.45,15.5,17742,0
2013-07-25,15.34,15.46,15.26,15.39,1100,0
2013-07-26,15.25,15.27,15.1,15.19,500,0
2013-07-29,15.1,15.1,14.85,14.92,1300,0
2013-07-30,14.96,15.09,14.94,15,1200,0
2013-07-31,15.16,15.5,15.16,15.35,4400,0
2013-08-01,15.52,15.95,15.52,15.93,9320,0
2013-08-02,15.87,15.87,15.63,15.73,2050,0
2013-08-05,15.57,15.72,15.4,15.72,2296,0
2013-08-06,15.57,15.57,15,15.14,5710,0
2013-08-07,15,15.08,14.79,15.08,4761,0
2013-08-08,15.11,15.31,15,15.14,4940,0
2013-08-09,14.99,15.12,14.84,15.06,900,0
2013-08-12,14.93,14.93,14.75,14.76,2700,0
2013-08-13,14.9,15.02,14.73,14.99,2400,0
2013-08-14,15.05,15.05,14.9,14.98,1320,0
2013-08-15,14.53,14.8,14.53,14.71,6300,0
2013-08-16,14.79,15.28,14.79,15.15,1300,0
2013-08-19,15.02,15.12,14.84,14.95,4100,0
2013-08-20,14.94,15.16,14.53,15.09,3721,0
2013-08-21,14.4,15.39,14.36,14.98,7710,0
2013-08-22,15.01,15.5,15.01,15.5,12250,0
2013-08-23,15.3,15.3,15.12,15.22,1500,0
2013-08-26,15.2,15.28,15.13,15.13,440,0
2013-08-27,15.01,15.01,13.99,14.17,40334,0
2013-08-28,14.14,14.34,14,14.28,1640,0
2013-08-29,14.28,14.36,14.08,14.36,1030,0
2013-08-30,14.04,14.21,14,14.21,25540,0
2013-09-03,14.49,14.62,14,14.23,13500,0
2013-09-04,14.11,14.32,14.11,14.32,2002,0
2013-09-05,14.3,14.71,14.3,14.71,5480,0
2013-09-06,14.24,14.65,14,14.56,2200,0
2013-09-09,13.83,14.42,13.8,14.4,25734,0
2013-09-10,14.51,14.69,14.4,14.5,600,0
2013-09-11,14.14,14.39,14.13,14.39,700,0
2013-09-12,14.17,14.17,13.95,13.98,3499,0
2013-09-13,13.9,14.12,13.9,14.06,3400,0
2013-09-16,14.17,14.32,14.17,14.31,2100,0
2013-09-17,14.36,14.45,14.36,14.41,2500,0
2013-09-18,14.65,14.7,13.94,13.94,5385,0
2013-09-19,13.62,13.78,13.25,13.74,94109,0
2013-09-20,13.75,13.78,13.75,13.78,700,0
2013-09-23,13.5,13.6,13.35,13.52,17262,0
2013-09-24,13.38,13.68,13.28,13.67,28700,0
2013-09-25,13.45,13.81,13.45,13.73,10900,0
2013-09-26,13.6,13.65,13.53,13.6,30800,0
2013-09-27,13.7,13.76,13.5,13.72,27500,0
2013-09-30,13.55,13.85,13.38,13.85,9894,0
2013-10-01,13.79,14,13.79,14,11410,0
2013-10-02,13.69,13.84,13.52,13.76,14045,0
2013-10-03,13.65,13.65,13.37,13.63,16040,0
2013-10-04,13.62,13.98,13.5,13.98,54452,0
2013-10-07,13.63,13.63,13.45,13.53,20540,0
2013-10-08,13.54,13.55,13.5,13.55,12540,0
2013-10-09,13.51,13.82,13.51,13.82,600,0
2013-10-10,14,14.46,13.97,14.4,11160,0
2013-10-11,14.5,14.6,14.5,14.55,9100,0
2013-10-14,14.5,14.78,14.5,14.78,3300,0
2013-10-15,14.7,14.7,14.6,14.68,900,0
2013-10-16,15,15.45,15,15.39,7200,0
2013-10-17,15.15,15.5,15.15,15.49,12433,0
2013-10-18,15.4,15.78,15.4,15.74,3200,0
2013-10-21,15.59,15.84,15.55,15.84,6630,0
2013-10-22,15.83,16,15.69,16,8440,0
2013-10-23,15.79,15.85,15.71,15.85,2720,0
2013-10-24,15.83,15.83,15.81,15.81,200,0
2013-10-25,16,16.15,15.92,16.1,9594,0
2013-10-28,16.35,16.35,16.2,16.2,1400,0
2013-10-29,16.29,16.5,16.29,16.5,9226,0
2013-10-30,16.5,16.83,16.5,16.65,4340,0
2013-10-31,16.8,16.9,16.48,16.48,8200,0
2013-11-01,16.27,16.35,16.27,16.35,320,0
2013-11-04,16.42,16.42,16.29,16.29,14763,0
2013-11-05,16.3,16.75,16.3,16.6,33213,0
2013-11-06,16.6,16.73,16.6,16.7,1940,0
2013-11-07,16.7,16.7,16.42,16.45,6940,0
2013-11-08,16.8,17.38,16.8,17.31,94599,0
2013-11-11,17.25,17.33,17.25,17.33,2400,0
2013-11-12,16.89,17.11,16.8,17.11,1700,0
2013-11-13,16.7,17.09,16.68,17.09,2400,0
2013-11-14,17.15,17.3,17.08,17.1,10650,0
2013-11-15,17.31,17.31,17.15,17.2,2100,0
2013-11-18,17.2,17.5,17.13,17.22,4020,0
2013-11-19,17.34,17.34,17.18,17.18,400,0
2013-11-20,17.1,17.24,17.1,17.1,2660,0
2013-11-21,17.33,17.6,17.3,17.43,16992,0
2013-11-22,17.39,17.55,17.39,17.55,525,0
2013-11-25,17.83,17.85,17.7,17.84,23600,0
2013-11-26,17.5,17.56,17.5,17.56,500,0
2013-11-27,17.4,17.64,17.4,17.64,700,0
2013-11-29,17.41,17.53,17.35,17.35,300,0
2013-12-02,17.57,17.63,17.47,17.47,1300,0
2013-12-03,17.03,17.03,17.03,17.03,100,0
2013-12-04,17.27,17.45,17.2,17.26,2900,0
2013-12-05,17.05,17.05,17.05,17.05,200,0
2013-12-06,17.48,17.55,17.2,17.53,3700,0
2013-12-09,17.64,17.68,17.55,17.68,6826,0
2013-12-10,17.7,17.7,17.7,17.7,125,0
2013-12-11,17.3,17.3,16.95,16.95,1000,0
2013-12-12,17.3,17.55,17.05,17.49,3200,0
2013-12-13,17.05,17.14,17,17.14,400,0
2013-12-16,16.98,17.55,16.98,17.53,15002,0
2013-12-17,17.18,17.47,17.15,17.47,1350,0
2013-12-18,17.08,18.12,16.95,18.1,40966,0
2013-12-19,17.98,18.3,17.98,18.25,3665,0
2013-12-20,18.46,18.5,18.46,18.47,1800,0
2013-12-23,18.6,18.75,18.6,18.72,4980,0
2013-12-24,18.98,18.98,18.91,18.91,441,0
2013-12-26,19.03,19.2,19.02,19.03,8500,0
2013-12-30,19.15,19.18,19.13,19.16,2063,0
2013-12-31,19.12,19.14,18.8,19.05,19085,0
2014-01-02,18.83,19.05,18.63,18.63,42769,0
2014-01-03,18.75,18.86,18.7,18.73,1900,0
2014-01-06,18.71,19.09,18.7,18.7,1800,0
2014-01-07,18.96,18.96,18.8,18.91,1700,0
2014-01-08,19.1,19.22,19.04,19.04,9252,0
2014-01-09,19.2,19.32,19.19,19.3,12900,0
2014-01-10,19.11,19.11,18.96,19.04,2768,0
2014-01-13,18.95,18.95,18.47,18.54,5199,0
2014-01-14,18.58,18.58,18.54,18.54,1500,0
2014-01-15,18.97,19,18.88,18.88,12700,0
2014-01-16,18.55,18.55,18.55,18.55,2000,0
2014-01-17,19.44,20.22,18.65,18.65,16810,0
2014-01-21,19.08,19.95,19.08,19.95,51443,0
2014-01-22,19.96,20.49,19.87,20.45,59710,0
2014-01-23,19.93,19.93,19.38,19.53,26640,0
2014-01-24,19.04,19.04,18.33,18.35,25409,0
2014-01-27,18.4,18.4,17.56,17.85,8440,0
2014-01-28,17.47,17.71,17.41,17.66,31203,0
2014-01-29,17.51,17.73,17.39,17.39,1827,0
2014-01-30,17.58,17.75,17.57,17.75,700,0
2014-01-31,17.2,17.33,17.2,17.2,900,0
2014-02-03,16.86,16.86,15.61,15.83,32830,0
2014-02-04,16.15,16.39,16.15,16.25,1700,0
2014-02-05,16.07,16.15,16.07,16.15,8700,0
2014-02-06,16.55,17.13,16.55,17.13,8100,0
2014-02-07,17,17.3,16.95,17.25,39250,0
2014-02-10,17.38,17.38,17.15,17.15,700,0
2014-02-11,17.64,17.87,17.47,17.79,3201,0
2014-02-12,18.17,18.17,17.91,17.91,1710,0
2014-02-13,17.49,18.06,17.49,18,7080,0
2014-02-14,18.45,18.88,18.45,18.73,999,0
2014-02-18,18.8,19.1,18.77,19.1,9025,0
2014-02-19,19.1,19.1,18.11,18.21,20729,0
2014-02-20,17.75,18.18,17.75,18.18,1100,0
2014-02-21,18.21,18.68,18.12,18.38,3950,0
2014-02-24,18.68,19.1,18.68,19.1,4000,0
2014-02-25,18.86,18.92,18.85,18.92,300,0
2014-02-26,19.1,19.1,19.05,19.1,3590,0
2014-02-27,18.97,19.03,18.97,19.03,300,0
2014-02-28,19.39,19.47,19.11,19.21,15024,0
2014-03-03,18.8,18.85,18.71,18.8,1850,0
2014-03-04,19.27,19.67,19.14,19.63,7200,0
2014-03-05,19.6,19.7,19.58,19.68,1640,0
2014-03-06,19.91,19.95,19.91,19.95,3374,0
2014-03-07,20.25,20.48,20.2,20.2,56189,0
2014-03-10,20.27,20.35,20.27,20.35,4100,0
2014-03-11,20.41,20.44,19.85,19.99,18890,0
2014-03-12,19.84,19.93,19.67,19.87,12700,0
2014-03-13,20.14,20.18,19.75,19.85,3600,0
2014-03-14,19.54,19.65,19.43,19.57,5100,0
2014-03-17,19.77,19.82,19.46,19.61,9454,0
2014-03-18,19.85,20.18,19.85,20.18,20021,0
2014-03-19,20.18,21.38,20.1,21.17,88920,0
2014-03-20,21.45,23.09,21.45,22.58,58283,0
2014-03-21,22.66,23.95,22.59,23,62344,0
2014-03-24,23.39,23.68,23,23.15,11600,0
2014-03-25,22.88,22.91,22.49,22.56,8916,0
2014-03-26,22.9,22.9,22.25,22.25,6200,0
2014-03-27,21.91,22.07,20.89,20.97,12800,0
2014-03-28,21.6,21.97,21.6,21.76,1900,0
2014-03-31,22.37,22.42,22.01,22.4,40400,0
2014-04-01,22.31,22.41,22.19,22.19,67095,0
2014-04-02,22.35,22.67,22.35,22.67,1134,0
2014-04-03,22.35,22.48,22.35,22.48,800,0
2014-04-04,23.1,23.1,21.75,21.75,5700,0
2014-04-07,21.1,21.39,20.74,21.12,9500,0
2014-04-08,20.88,20.88,20.74,20.74,600,0
2014-04-09,21.16,21.16,20.9,20.9,800,0
2014-04-10,20.45,20.45,19.39,19.54,8740,0
2014-04-11,19.01,19.53,18.58,19.04,26154,0
2014-04-14,19.46,19.46,18.84,19.02,13976,0
2014-04-15,18.98,19.86,18.2,19.14,15183,0
2014-04-16,19.29,19.37,19.12,19.15,11500,0
2014-04-17,18.8,19.39,18.8,19.39,9000,0
2014-04-21,19.38,19.38,19,19.15,4700,0
2014-04-22,19.56,19.89,19.56,19.71,2680,0
2014-04-23,19.77,19.98,19.77,19.98,9500,0
2014-04-24,19.6,19.6,19.36,19.6,642,0
2014-04-25,19.13,19.13,18.36,18.63,18110,0
2014-04-28,18.24,18.44,17.72,18.1,23950,0
2014-04-29,18.43,18.43,18.35,18.35,540,0
2014-04-30,18.49,18.93,18.47,18.93,2740,0
2014-05-01,18.89,18.91,18.62,18.74,14580,0
2014-05-02,19.11,19.46,18.9,18.9,3910,0
2014-05-05,18.46,18.79,18.35,18.79,2464,0
2014-05-06,18.38,18.45,17.75,17.8,23273,0
2014-05-07,18.01,18.21,17.58,18.21,20600,0
2014-05-08,18.48,18.8,18.33,18.39,24360,0
2014-05-09,18.5,18.5,18.16,18.35,10094,0
2014-05-12,18.58,19.1,18.58,19.1,6181,0
2014-05-13,19.06,19.09,18.67,18.68,9600,0
2014-05-14,18.37,18.37,17.35,17.4,35632,0
2014-05-15,17.3,17.3,16.15,16.55,15084,0
2014-05-16,16.3,16.64,16.3,16.64,500,0
2014-05-19,16.78,16.98,16.78,16.98,3100,0
2014-05-20,16.64,16.72,16.64,16.72,200,0
2014-05-21,17.15,17.28,16.94,16.94,2440,0
2014-05-22,17.14,17.28,17.14,17.28,2030,0
2014-05-23,17.39,17.51,17.39,17.51,900,0
2014-05-27,17.7,18.22,17.69,17.9,3500,0
2014-05-28,17.54,17.6,17.54,17.54,2200,0
2014-05-29,17.59,17.59,17.31,17.58,6840,0
2014-05-30,17.9,18.43,17.9,18.43,9864,0
2014-06-02,18.35,18.85,18.22,18.69,3700,0
2014-06-03,18.88,19.29,18.88,19.29,1800,0
2014-06-04,18.98,19.31,18.98,19.31,2500,0
2014-06-05,18.79,19.46,18.79,19.29,4478,0
2014-06-06,19.52,19.72,19.52,19.72,1500,0
2014-06-09,20.12,21.34,20.12,21.3,99850,0
2014-06-11,20.91,20.94,20.61,20.94,7546,0
2014-06-12,20.52,20.57,20.52,20.57,1100,0
2014-06-13,20.67,20.86,20.67,20.78,3300,0
2014-06-16,20.44,20.55,20.24,20.24,6818,0
2014-06-17,20.63,21.28,20.63,21.04,4200,0
2014-06-18,21.16,21.23,21.02,21.17,28550,0
2014-06-19,21.29,21.35,20.87,21.35,5000,0
2014-06-20,21.6,21.85,21.3,21.34,12849,0
2014-06-23,21.29,21.41,21.29,21.32,5000,0
2014-06-24,21.64,21.64,20.89,20.92,11100,0
2014-06-25,20.63,20.98,20.4,20.98,3900,0
2014-06-26,20.56,20.83,20.37,20.83,1400,0
2014-06-27,20.95,20.95,20.59,20.85,1000,0
2014-06-30,20.75,21.07,20.75,21.06,2000,0
2014-07-01,21.37,21.64,21.37,21.41,4400,0
2014-07-02,21.13,21.21,20.83,20.92,4500,0
2014-07-03,21.34,21.95,21.34,21.54,3600,0
2014-07-07,21.46,21.46,21.25,21.25,6689,0
2014-07-08,20.98,20.98,20.58,20.58,4200,0
2014-07-09,20.81,21.03,20.81,20.89,13500,0
2014-07-10,20.68,20.78,20.68,20.78,1805,0
2014-07-11,20.64,21.15,20.64,21.15,1900,0
2014-07-14,21.56,21.56,21.04,21.08,1700,0
2014-07-15,21.5,22.48,21.5,22.45,30500,0
2014-07-16,22.55,22.56,21.57,21.57,5800,0
2014-07-17,21.14,21.14,19.91,19.94,5200,0
2014-07-18,20.34,20.38,20.08,20.25,4000,0
2014-07-21,19.9,19.96,19.85,19.92,10968,0
2014-07-22,20.04,20.06,20.04,20.06,730,0
2014-07-23,19.78,19.83,19.75,19.82,7707,0
2014-07-24,20.19,20.7,20.19,20.48,14615,0
2014-07-25,20.63,20.94,20.63,20.94,8300,0
2014-07-28,20.55,20.55,20.4,20.4,900,0
2014-07-29,20.5,20.52,20.3,20.3,4000,0
2014-07-30,20.49,21.47,20.49,21.39,16817,0
2014-07-31,21.06,21.08,21,21.08,1800,0
2014-08-01,20.65,20.89,19.88,19.89,8500,0
2014-08-04,19.5,19.54,19.5,19.5,3000,0
2014-08-05,19.64,19.86,19.4,19.4,2684,0
2014-08-06,19.84,19.98,19.8,19.8,2500,0
2014-08-07,20.17,20.17,19.33,19.41,3300,0
2014-08-08,19.26,19.29,19.26,19.29,2700,0
2014-08-11,19.42,19.42,19.17,19.2,13600,0
2014-08-12,19.35,19.35,19.06,19.29,5687,0
2014-08-13,19.5,19.64,19.49,19.64,3600,0
2014-08-14,19.85,19.85,19.85,19.85,500,0
2014-08-15,19.22,19.99,19.22,19.4,8200,0
2014-08-18,19.5,20.34,19.5,20.34,8100,0
2014-08-19,20.43,20.45,20.22,20.22,62900,0
2014-08-20,20.32,20.32,20.32,20.32,5000,0
2014-08-21,20.39,21,20.39,21,62600,0
2014-08-22,21.18,21.18,21,21.01,51300,0
2014-08-25,21.17,21.36,21.15,21.35,7400,0
2014-08-26,21.46,21.51,21.44,21.44,724,0
2014-08-27,21.01,21.01,20.74,20.92,3289,0
2014-08-28,20.66,20.95,20.66,20.81,4900,0
2014-08-29,21,21.04,20.82,21.04,10100,0
2014-09-02,21.21,21.63,21.19,21.27,2116,0
2014-09-03,21.3,21.36,21.15,21.2,19700,0
2014-09-04,21.55,21.75,21.32,21.43,10430,0
2014-09-05,21.2,21.2,20.75,21.17,20464,0
2014-09-08,20.74,21.02,20.49,20.75,6100,0
2014-09-09,20.9,20.9,20.7,20.7,2600,0
2014-09-10,21.1,21.45,21.02,21.35,10600,0
2014-09-11,21.03,21.49,21.03,21.21,19937,0
2014-09-12,21.49,21.91,21.49,21.88,2200,0
2014-09-15,21.84,21.96,21.79,21.92,9766,0
2014-09-16,22.03,22.05,22.03,22.05,2000,0
2014-09-17,21.58,22.35,21.48,22.35,9214,0
2014-09-18,22.69,23.06,22.69,22.93,18400,0
2014-09-19,23.15,23.3,22.85,22.85,3400,0
2014-09-22,22.39,22.39,22.39,22.39,100,0
2014-09-23,21.94,21.94,21.51,21.51,640,0
2014-09-24,21.5,21.5,20.86,21.2,7330,0
2014-09-25,21.56,21.56,20.74,21.12,7800,0
2014-09-26,21.07,21.07,21.07,21.07,467,0
2014-09-29,21.05,21.05,20.82,21.01,6200,0
2014-09-30,20.86,21,20.58,20.68,3800,0
2014-10-01,20.58,20.62,20,20,8600,0
2014-10-02,20.23,20.23,19.83,20.11,3900,0
2014-10-03,20.51,20.74,20.51,20.6,1000,0
2014-10-06,20.35,20.35,20.1,20.1,4900,0
2014-10-07,20.07,20.07,19.6,19.6,1000,0
2014-10-08,19.74,20.06,19.74,20.06,500,0
2014-10-09,19.26,19.65,18.33,18.45,12200,0
2014-10-10,18.24,18.67,17.62,17.62,1789,0
2014-10-13,17.81,17.89,17.35,17.35,2040,0
2014-10-14,17.31,17.47,16.95,16.95,11400,0
2014-10-15,15.95,16.61,14.24,15.03,59150,0
2014-10-16,15.02,15.55,14.8,15.55,44810,0
2014-10-17,14.49,15.01,14.03,14.15,48530,0
2014-10-20,14.37,15.1,14.37,14.99,45200,0
2014-10-21,15.1,15.96,15.1,15.89,58426,0
2014-10-22,15.95,15.96,15.95,15.95,1300,0
2014-10-23,15.99,16.29,15.99,16.29,1000,0
2014-10-24,16.28,16.36,16.28,16.36,800,0
2014-10-27,16.55,16.55,16.55,16.55,420,0
2014-10-28,16.85,17.23,16.8,17.23,2620,0
2014-10-29,17.3,17.71,17.29,17.7,3020,0
2014-10-30,17.8,17.8,17.76,17.76,1500,0
2014-10-31,18.15,18.4,18.15,18.36,7500,0
2014-11-03,18.56,18.66,18.5,18.5,16226,0
2014-11-05,18.81,18.9,18.68,18.7,3925,0
2014-11-06,19.1,19.54,19.1,19.54,11441,0
2014-11-07,19.31,19.31,18.92,18.92,2010,0
2014-11-10,19.24,19.24,19.02,19.02,55810,0
2014-11-11,19.2,19.27,19.09,19.09,897,0
2014-11-12,19.35,19.66,19.23,19.64,10000,0
2014-11-13,19.34,19.34,19.22,19.3,3020,0
2014-11-14,19.3,19.3,19.18,19.19,600,0
2014-11-17,18.99,19.19,18.9,19.19,5400,0
2014-11-18,19.32,19.35,18.79,18.81,7570,0
2014-11-19,18.78,18.78,18.35,18.5,8263,0
2014-11-20,18.16,18.68,18.14,18.65,7955,0
2014-11-21,19.12,19.29,18.58,18.58,8000,0
2014-11-24,19.06,19.26,19,19.25,14400,0
2014-11-25,19.17,19.52,19.17,19.23,3500,0
2014-11-28,18.64,18.64,17.35,17.35,29162,0
2014-12-01,16.95,16.95,15.74,16.21,24434,0
2014-12-02,16.78,17.26,16.78,17.15,9643,0
2014-12-03,17.48,17.65,17.19,17.65,36180,0
2014-12-04,17.5,17.74,17.5,17.74,3839,0
2014-12-05,18.33,19.54,18.33,19.54,9614,0
2014-12-08,18.69,18.7,17.8,18.02,4386,0
2014-12-09,17.52,18.2,17.17,18.19,26060,0
2014-12-10,17.88,18.25,16.95,17.02,8983,0
2014-12-11,17.5,17.67,17,17.01,14855,0
2014-12-12,16.43,16.48,15.69,15.86,48564,0
2014-12-15,15.93,15.93,15.34,15.72,2540,0
2014-12-16,15.34,16.11,15.2,15.2,14800,0
2014-12-17,15.5,16,15.39,15.88,24940,0
2014-12-18,16.44,17.35,16.44,17.35,18375,0
2014-12-19,17.35,17.78,17.06,17.06,10578,0
2014-12-22,17.13,17.13,16.98,16.98,3000,0
2014-12-23,17.18,17.4,17.18,17.4,1400,0
2014-12-24,17.49,17.49,17.49,17.49,100,0
2014-12-26,17.69,17.75,17.69,17.75,200,0
2014-12-29,17.89,18.14,17.89,18.14,1280,0
2014-12-30,17.72,17.94,17.72,17.92,2800,0
2014-12-31,18.01,18.01,17.95,17.95,3600,0
2015-01-02,17.58,17.7,16.56,17.17,13911,0
2015-01-05,16.38,16.38,15.75,15.86,2700,0
2015-01-06,15.47,15.68,14.63,14.8,7540,0
2015-01-07,15.14,15.19,14.62,14.9,7261,0
2015-01-08,15.46,15.79,15.46,15.79,5500,0
2015-01-09,15.22,15.22,14.04,14.27,37778,0
2015-01-12,14.1,14.1,13.25,13.68,18432,0
2015-01-13,14.16,14.44,13.3,13.47,27683,0
2015-01-14,13.01,13.01,12.3,12.98,31800,0
2015-01-15,13.3,13.44,12.82,12.87,50110,0
2015-01-16,13.27,14.65,12.51,13.39,35493,0
2015-01-20,13.06,13.25,12.26,12.46,24737,0
2015-01-21,12.74,13.06,12.69,12.74,4200,0
2015-01-22,13.16,14.28,13.16,14.28,16291,0
2015-01-23,14.01,14.01,13.57,13.77,1400,0
2015-01-26,13.6,14.01,13.49,14.01,1415,0
2015-01-27,13.51,13.91,13.38,13.91,4400,0
2015-01-28,13.65,13.68,13.08,13.08,4175,0
2015-01-29,13.33,13.87,13.33,13.81,7700,0
2015-01-30,13.38,13.8,13.38,13.8,800,0
2015-02-02,14.02,14.46,14,14.4,5175,0
2015-02-03,14.77,15.22,14.77,15.07,7100,0
2015-02-04,15.01,15.01,14.8,14.81,2400,0
2015-02-05,15.23,15.95,15.23,15.72,5700,0
2015-02-06,16,17.42,16,17.42,8499,0
2015-02-09,16.81,16.81,16.16,16.25,14340,0
2015-02-10,16.35,16.35,16.34,16.34,1000,0
2015-02-11,15.99,16.44,15.99,16.3,6800,0
2015-02-12,16.55,17.33,16.54,17.29,10100,0
2015-02-13,17.44,17.65,17,17.08,27580,0
2015-02-18,17.18,17.18,16.41,16.41,5900,0
2015-02-19,15.94,16.78,15.7,16.38,2500,0
2015-02-20,16.2,16.65,16.2,16.65,8280,0
2015-02-23,16.34,16.52,16.33,16.5,6149,0
2015-02-24,16.68,16.86,16.65,16.69,17000,0
2015-02-25,16.76,16.9,16.69,16.9,5280,0
2015-02-26,16.7,16.7,16.7,16.7,500,0
2015-02-27,16.67,16.67,16.66,16.66,2277,0
2015-03-02,16.75,17.02,16.75,17.02,1480,0
2015-03-03,16.54,16.6,16.48,16.6,1280,0
2015-03-04,16.31,16.51,16.31,16.51,400,0
2015-03-05,16.64,16.69,16.64,16.69,2100,0
2015-03-06,17.26,18.48,17.26,18.12,6180,0
2015-03-09,17.61,17.78,17.32,17.6,6100,0
2015-03-10,17.09,17.09,16.52,16.52,2340,0
2015-03-11,16.4,16.5,16.4,16.48,1800,0
2015-03-12,17.06,17.72,17.06,17.61,86408,0
2015-03-13,17.3,17.3,16.72,16.82,500,0
2015-03-16,17.13,17.13,16.85,16.93,4400,0
2015-03-17,17.09,17.53,17.09,17.53,5200,0
2015-03-18,17.64,17.69,16.88,17.12,4000,0
2015-03-19,16.72,16.72,16.35,16.71,29520,0
2015-03-20,16.95,17.31,16.95,17.31,33977,0
2015-03-23,17.38,17.4,17.38,17.4,2900,0
2015-03-24,17.01,17.01,16.87,16.87,1300,0
2015-03-25,16.52,16.59,16,16,7820,0
2015-03-26,15.59,16.1,15.59,16.1,2779,0
2015-03-27,15.74,15.85,15.72,15.83,900,0
2015-03-30,16.37,16.66,16.37,16.66,1440,0
2015-03-31,16.21,16.21,16.21,16.21,100,0
2015-04-02,16.29,16.68,16.29,16.68,600,0
2015-04-06,16.09,16.57,15.8,16.57,8253,0
2015-04-07,16.53,16.83,16.43,16.83,5310,0
2015-04-10,16.55,16.55,16.55,16.55,100,0
2015-04-13,16.71,16.78,16.66,16.7,3200,0
2015-04-14,16.51,16.51,16.32,16.49,9900,0
2015-04-15,16.65,17.25,16.64,17.05,8050,0
2015-04-16,16.64,17.21,16.55,17.21,1975,0
2015-04-17,17.79,18.03,16.79,17.05,8340,0
2015-04-20,16.8,16.91,16.75,16.8,2652,0
2015-04-21,16.8,16.8,16.79,16.8,948,0
2015-04-22,16.43,17.02,16.43,17.02,4632,0
2015-04-27,16.8,16.8,16.5,16.5,1150,0
2015-04-28,16.67,17.23,16.67,17.23,6800,0
2015-04-29,17.38,18.08,17.38,18.03,18540,0
2015-04-30,18.27,18.3,18.04,18.05,5300,0
2015-05-04,18.53,18.89,18.53,18.89,3665,0
2015-05-05,18.6,19.35,18.5,18.9,7233,0
2015-05-06,18.58,18.73,18.55,18.67,13400,0
2015-05-07,18.55,18.642,18.55,18.642,2100,0
2015-05-08,18.78,18.78,18.77,18.77,900,0
2015-05-11,18.94,19.32,18.94,19.32,6000,0
2015-05-12,19,19.47,19,19.47,3000,0
2015-05-13,19.45,19.7,19.45,19.7,1400,0
2015-05-14,19.52,19.52,19.46,19.46,1000,0
2015-05-15,18.92,18.95,18.73,18.74,3260,0
2015-05-18,18.96,19.48,18.96,19.48,8000,0
2015-05-19,19.95,20.6,19.95,20.35,11000,0
2015-05-20,19.77,19.77,19.45,19.45,8100,0
2015-05-21,19.39,19.39,19.39,19.39,100,0
2015-05-22,19.46,19.59,19.46,19.59,1500,0
2015-05-26,19.32,19.46,19.32,19.46,200,0
2015-05-27,19.69,19.92,19.66,19.92,6800,0
2015-05-29,19.53,19.78,19.52,19.7,7800,0
2015-06-01,19.2,19.2,19,19,10200,0
2015-06-02,19.119,19.85,19.119,19.85,11300,0
2015-06-03,19.97,21,19.97,20.953,22200,0
2015-06-04,20.48,20.55,20.4,20.4,10000,0
2015-06-05,21.28,21.55,21.06,21.35,8345,0
2015-06-08,21.67,22.01,21.67,21.71,7058,0
2015-06-09,21.81,22.4,21.81,22.11,5700,0
2015-06-10,22.31,23.15,22.31,22.85,6300,0
2015-06-11,22.76,23.02,22.53,22.54,15729,0
2015-06-12,22.5,22.75,22.46,22.75,900,0
2015-06-15,22.3,22.85,22.3,22.77,2300,0
2015-06-16,22.92,23.13,22.78,23.06,2900,0
2015-06-17,23.1,23.1,22.91,23.05,685,0
2015-06-18,22.37,22.37,22.07,22.22,30331,0
2015-06-22,22.28,22.52,21.92,22.52,42100,0
2015-06-23,23.27,23.47,23.09,23.14,5700,0
2015-06-24,23.21,23.902,23.21,23.69,6100,0
2015-06-25,23.36,23.63,23.36,23.43,7500,0
2015-06-29,22.6,22.72,22.3,22.3,1700,0
2015-06-30,22.02,22.12,22.02,22.12,1100,0
2015-07-01,22.86,22.86,22.41,22.6,900,0
2015-07-02,22.07,22.07,22.07,22.07,100,0
2015-07-06,21.29,21.696,21.29,21.696,1500,0
2015-07-07,21,21,19.53,19.92,21300,0
2015-07-08,19.22,19.22,18.49,18.49,6600,0
2015-07-09,19.32,19.605,19.32,19.54,2340,0
2015-07-10,20.22,20.36,19.83,20.23,3550,0
2015-07-13,20.5,20.54,20.43,20.52,9573,0
2015-07-14,19.8,20.15,19.77,20.13,2900,0
2015-07-15,20.57,20.99,20.51,20.62,8200,0
2015-07-16,21.009,21.107,21,21.09,5800,0
2015-07-17,19.6,19.6,17.748,17.81,28740,0
2015-07-20,17.85,18.77,17.85,18.64,12900,0
2015-07-21,18.87,19.36,18.87,19.36,7240,0
2015-07-22,19.53,20.14,19.48,19.87,10400,0
2015-07-23,19.41,19.41,19.07,19.16,6700,0
2015-07-24,18.87,19.02,18.21,18.21,8940,0
2015-07-27,17.8,17.82,17.15,17.15,17468,0
2015-07-28,17.47,17.65,17.46,17.53,11300,0
2015-07-29,18.07,18.32,18.07,18.29,600,0
2015-07-30,18.23,18.42,18.23,18.41,500,0
2015-07-31,18.25,18.49,17.98,18.2,23200,0
2015-08-03,17.84,17.96,17.448,17.448,1960,0
2015-08-04,17.65,18.21,17.65,18.05,2100,0
2015-08-05,18.37,18.71,18.12,18.33,1780,0
2015-08-06,17.94,17.96,17.94,17.95,7760,0
2015-08-07,17.77,17.77,17.54,17.54,1500,0
2015-08-10,18.15,19.07,18.15,19.06,2417,0
2015-08-11,18.81,18.81,18.07,18.11,4857,0
2015-08-12,17.72,17.72,16.65,17.24,9160,0
2015-08-13,17.55,17.55,17.27,17.54,3380,0
2015-08-14,17.7,18.01,17.7,18.01,540,0
2015-08-17,17.35,18.25,17.16,18.1,4540,0
2015-08-18,18.05,18.29,18.05,18.11,500,0
2015-08-19,17.72,17.94,17.46,17.5,10090,0
2015-08-20,16.88,16.88,15.48,15.55,38024,0
2015-08-21,15,15.13,14.13,14.32,30604,0
2015-08-24,11.58,12.78,11.25,12,27787,0
2015-08-25,13.42,13.42,12.4,12.4,68084,0
2015-08-26,12.1,13.5,12.1,13.5,38827,0
2015-08-27,14.14,14.82,14.14,14.64,23020,0
2015-08-28,14.78,14.97,14.78,14.78,4330,0
2015-08-31,14.48,15.11,14.45,15.07,4200,0
2015-09-01,14.08,14.08,13.36,13.37,9846,0
2015-09-02,13.84,13.85,13.02,13.6,5447,0
2015-09-03,13.9,14.28,13.76,13.8,2100,0
2015-09-04,13.61,13.61,13.25,13.25,1350,0
2015-09-08,13.71,14.25,13.71,14.2,23916,0
2015-09-09,14.65,14.66,13.77,13.77,1800,0
2015-09-10,13.54,13.79,13.27,13.79,7800,0
2015-09-11,13.3,13.3,12.95,13.2,4820,0
2015-09-14,13.36,13.55,13.3,13.3,3200,0
2015-09-15,13.77,13.77,13.69,13.69,300,0
2015-09-16,13.833,14.3,13.833,14.24,14400,0
2015-09-17,14.25,14.55,12.75,12.88,15056,0
2015-09-18,12.44,12.44,12.4,12.41,3400,0
2015-09-21,12.68,12.68,12.5,12.66,3300,0
2015-09-22,12.6,12.6,12.24,12.3,850,0
2015-09-23,12.35,12.35,12.35,12.35,400,0
2015-09-24,12.05,12.14,12.05,12.13,1500,0
2015-09-25,12.56,13.32,12.56,13.32,1750,0
2015-09-28,12.85,12.85,12.25,12.3,1000,0
2015-09-29,12.25,12.25,12.25,12.25,1900,0
2015-09-30,12.68,12.68,12.5,12.5,1000,0
2015-10-01,12.68,13.09,12.67,13.09,1300,0
2015-10-02,12.63,13.33,11.74,13.32,30409,0
2015-10-05,13.68,14.15,13.68,14.11,9316,0
2015-10-06,13.9,14.31,13.9,14.12,11371,0
2015-10-07,14.62,14.93,14.21,14.5,4600,0
2015-10-08,14.57,15.08,14.5,15.08,5200,0
2015-10-09,14.77,14.91,14.53,14.63,6700,0
2015-10-12,14.44,14.65,14.38,14.38,6580,0
2015-10-13,14.36,14.55,14.35,14.36,7340,0
2015-10-14,13.85,14.02,13.6,13.6,5700,0
2015-10-15,14.06,14.6,14.06,14.59,5331,0
2015-10-16,14.07,14.3,13.81,14.3,3900,0
2015-10-19,14.35,14.35,14.1,14.1,4300,0
2015-10-20,14.59,14.73,14.52,14.73,1300,0
2015-10-21,14.1,14.1,13.98,13.98,2100,0
2015-10-22,14.3,14.42,14.06,14.06,4000,0
2015-10-23,14.55,14.68,14.44,14.66,1540,0
2015-10-26,14.55,14.65,14.55,14.65,200,0
2015-10-27,14.15,14.27,14.15,14.27,200,0
2015-10-28,14.77,15.91,14.77,15.9,21800,0
2015-10-29,16.32,16.32,15.71,15.71,1640,0
2015-10-30,15.71,15.75,15.48,15.75,51145,0
2015-11-02,15.86,16.62,15.86,16.62,2840,0
2015-11-03,16.4,16.64,16.4,16.6,39748,0
2015-11-04,16.55,16.55,16.55,16.55,600,0
2015-11-05,16.87,17.13,16.85,17.12,6250,0
2015-11-06,17.72,18.5,17.72,18.15,5600,0
2015-11-10,17.44,17.7,17.44,17.66,1897,0
2015-11-11,18,18,17.69,17.71,7182,0
2015-11-12,17.09,17.26,16.95,16.95,3300,0
2015-11-13,16.6,16.76,16.6,16.6,600,0
2015-11-16,16.75,17.02,16.75,17.02,900,0
2015-11-17,17.6,17.6,17.6,17.6,600,0
2015-11-18,17.59,18.1,17.58,18.01,17418,0
2015-11-20,17.93,17.95,17.6,17.87,1914,0
2015-11-24,17.55,17.827,17.55,17.827,414,0
2015-11-25,17.85,17.85,17.85,17.85,600,0
2015-11-27,17.58,17.58,17.58,17.58,1090,0
2015-12-01,18,18.2,17.73,17.73,30600,0
2015-12-02,18.35,18.35,17.33,17.33,904,0
2015-12-03,17.12,17.12,16.72,16.73,1300,0
2015-12-04,16.73,17.48,16.73,17.44,13000,0
2015-12-07,17.62,17.62,15.84,15.84,1293,0
2015-12-08,15.28,15.28,14.7,14.7,2549,0
2015-12-09,14.89,14.89,14.27,14.49,6044,0
2015-12-10,14.63,14.84,14.63,14.69,5120,0
2015-12-11,14.17,14.17,13.88,14.05,1000,0
2015-12-14,13.3,13.47,13.3,13.35,1933,0
2015-12-15,13.91,15.09,13.91,14.9,24810,0
2015-12-16,15,15.28,14.55,15.27,13300,0
2015-12-17,14.76,14.76,14.67,14.67,984,0
2015-12-18,14.15,14.15,13.296,13.298,2017,0
2015-12-21,13.32,13.37,13.32,13.37,200,0
2015-12-22,13.41,13.5,13.29,13.5,1130,0
2015-12-23,13.97,14.34,13.97,14.3,1250,0
2015-12-24,14.398,14.5,14.398,14.5,1611,0
2015-12-28,13.89,14.01,13.88,14,5674,0
2015-12-29,14.44,14.44,14,14,51400,0
2015-12-30,14,14,14,14,584,0
2015-12-31,14,14.01,14,14.01,8319,0
2016-01-04,13.51,13.51,13.05,13.51,26952,0
2016-01-05,13.67,13.67,13.41,13.5,67509,0
2016-01-06,13,13.25,13,13.25,45471,0
2016-01-07,12.88,13.05,12.59,12.77,29566,0
2016-01-08,12.66,12.73,12.18,12.18,50516,0
2016-01-11,12.05,12.05,11.71,11.82,4000,0
2016-01-12,11.76,11.81,11.4,11.55,148040,0
2016-01-13,11.46,11.46,10.59,10.69,133080,0
2016-01-14,10.7,10.71,10.36,10.7,11200,0
2016-01-15,10.32,10.35,9.88,10.35,64118,0
2016-01-19,9.52,9.52,9.52,9.52,0,0
2016-01-20,9.18,9.32,8.7,9.32,49356,0
2016-01-21,9.1,9.27,9.1,9.11,20715,0
2016-01-22,9.43,9.43,9.2,9.23,667,0
2016-01-25,9.04,9.04,8.12,8.12,134533,0
2016-01-26,8.46,9.02,8.46,8.5,31009,0
2016-01-27,8.8,9.01,8.3,8.5,61263,0
2016-01-28,8.8,9.15,8.79,8.79,12276,0
2016-01-29,8.79,8.79,8.49,8.56,1645,0
2016-02-01,8.41,8.41,8.41,8.41,200,0
2016-02-02,8.02,8.47,8.02,8.47,7459,0
2016-02-03,8.26,9.02,8.05,8.98,26624,0
2016-02-04,8.98,9.42,8.98,9.14,15622,0
2016-02-05,9.46,9.46,9.46,9.46,200,0
2016-02-08,9.12,9.12,8.06,8.1,26046,0
2016-02-09,7.82,8.5,7.82,8.5,18042,0
2016-02-10,8.26,8.74,8.26,8.36,800,0
2016-02-11,8.26,8.26,7.97,8.25,32081,0
2016-02-12,8.54,9.38,8.54,8.91,3300,0
2016-02-16,9.22,9.96,9.22,9.96,5213,0
2016-02-17,10.11,10.203,9.66,9.66,700,0
2016-02-18,9.77,10.09,9.77,9.81,3900,0
2016-02-19,10.084,10.13,10.084,10.11,400,0
2016-02-22,10.46,10.82,10.46,10.82,257,0
2016-02-23,11.29,11.29,9.8,10.04,7655,0
2016-02-24,9.82,9.82,9.3192,9.76,1400,0
2016-02-25,10,10,9.4909,9.76,4200,0
2016-02-26,10.1,11.0104,10.1,10.75,2275,0
2016-02-29,10.5,10.5,10.14,10.3017,800,0
2016-03-01,10.14,10.88,9.88,10.88,1500,0
2016-03-02,10.975,10.975,10.97,10.9729,600,0
2016-03-03,11.35,12,11.35,12,2465,0
2016-03-04,12.42,12.75,12.42,12.75,2700,0
2016-03-07,12.5,12.6,12.5,12.6,3000,0
2016-03-08,12.15,12.2,12.15,12.2,4518,0
2016-03-09,12.6,12.61,11.75,11.75,1387,0
2016-03-10,11.6,11.6,11.6,11.6,710,0
2016-03-11,12.36,12.95,12.36,12.95,625,0
2016-03-14,13.43,13.43,13.43,13.43,759,0
2016-03-15,12.95,12.95,12.95,12.95,231,0
2016-03-17,13.4,13.4,13.4,13.4,200,0
2016-03-18,13.87,13.87,13.87,13.87,100,0
2016-03-22,13.87,13.9,12.96,13.9,2477,0
2016-03-23,13.9,13.9,13.9,13.9,1900,0
2016-03-24,13.41,13.5,12.95,13.3,3302,0
2016-03-28,13.25,13.3,12.84,13.24,5858,0
2016-03-29,12.77,13.01,12.63,13.01,391,0
2016-03-30,13.01,13.01,12.9,13,22641,0
2016-03-31,12.8082,13.34,12.8082,13.34,688,0
2016-04-01,12.91,13.03,12.51,13.03,15896,0
2016-04-04,13.34,13.8,13.34,13.8,200,0
2016-04-05,13.31,13.31,13,13.14,861,0
2016-04-06,13.41,13.41,13.41,13.41,200,0
2016-04-07,12.99,12.99,12.11,12.47,849,0
2016-04-08,12.88,12.88,11.92,12.23,5350,0
2016-04-11,12.66,12.66,12.66,12.66,153,0
2016-04-12,13.05,13.175,13.05,13.15,13560,0
2016-04-13,13.61,14.07,13.55,14,19841,0
2016-04-14,14.48,14.49,13.62,13.99,2750,0
2016-04-15,13.75,14.21,13.13,13.6,4941,0
2016-04-18,14.08,14.08,13.89,14.08,1000,0
2016-04-19,14.38,15.38,14.38,15.3,4450,0
2016-04-20,15.5,16.71,15.02,16.71,25267,0
2016-04-21,17.3,17.3,16.32,16.74,2600,0
2016-04-22,16.9,18,16.8,17.88,10100,0
2016-04-25,17.78,17.78,17.4,17.4,1500,0
2016-04-26,17.4,18.76,17.4,18.73,2170,0
2016-04-27,18.89,19,18.85,18.85,12583,0
2016-04-28,18.7,18.85,18.7,18.85,7085,0
2016-04-29,18.38,19,17.84,18,2550,0
2016-05-03,17.37,17.37,16.77,16.85,642,0
2016-05-04,16.26,16.26,16.26,16.26,566,0
2016-05-05,16.5,16.5,15.591,16.15,2356,0
2016-05-10,16,16.18,15.95,15.9958,13500,0
2016-05-11,16.08,16.15,15.61,15.9,35157,0
2016-05-12,15.9,16.15,15.09,15.6,2480,0
2016-05-13,15.09,15.54,15,15,2700,0
2016-05-16,15.41,15.45,14.96,15.45,1908,0
2016-05-17,16,16,15.43,15.4758,1166,0
2016-05-18,15.54,17.38,15.54,17.38,17037,0
2016-05-20,16.77,17.2,16.49,16.77,5342,0
2016-05-23,16.98,17.1,16.98,17.1,5013,0
2016-05-24,17.59,18.08,17.49,18.08,7365,0
2016-05-25,18,18.4,18,18.4,14200,0
2016-05-27,18.2,18.2,18.2,18.2,328,0
2016-05-31,18.2,18.75,18.14,18.3252,4116,0
2016-06-01,17.97,18.5,17.97,18.38,8851,0
2016-06-02,18.05,18.28,18,18,9900,0
2016-06-03,17.37,17.37,16.77,17.19,800,0
2016-06-06,17.49,17.54,17.37,17.5,9315,0
2016-06-07,17.3,17.3,17.3,17.3,519,0
2016-06-08,17.3843,17.4799,17.3843,17.4799,1000,0
2016-06-09,16.69,16.69,16.69,16.69,100,0
2016-06-10,15.79,16.03,15.35,15.72,41966,0
2016-06-13,15.6,15.79,15.6,15.79,5900,0
2016-06-14,15.05,15.05,14.1316,14.63,3626,0
2016-06-15,14.93,15.34,14.81,14.81,1600,0
2016-06-16,14.33,14.33,13.4,13.75,25600,0
2016-06-17,14.23,14.59,13.9929,14.59,4650,0
2016-06-20,14.64,15.14,14.64,14.8,400,0
2016-06-21,14.33,14.62,14.33,14.62,1100,0
2016-06-22,15.08,15.08,14.56,14.56,300,0
2016-06-23,15.07,16.16,15.07,16.16,900,0
2016-06-24,13.29,13.29,12.56,12.56,660,0
2016-06-27,12.12,12.12,10.75,10.89,32466,0
2016-06-28,11.27,12.22,11.27,12.22,1600,0
2016-06-29,12.25,12.65,12.25,12.65,950,0
2016-06-30,13.09,13.1,12.85,13,49111,0
2016-07-01,13,13.45,12.99,12.99,4500,0
2016-07-05,13,13,11.68,11.7,2424,0
2016-07-06,11.29,11.86,11.29,11.86,600,0
2016-07-07,12.28,12.85,12.28,12.53,1950,0
2016-07-08,12.97,13.83,12.97,13.5499,1050,0
2016-07-11,13.82,14.22,13.82,13.83,4700,0
2016-07-12,14.41,14.74,14.41,14.6,13310,0
2016-07-13,14.6,14.6,14.6,14.6,800,0
2016-07-14,15,15.4,15,15.35,12100,0
2016-07-15,15.22,15.25,15.22,15.25,1308,0
2016-07-18,15.35,15.35,15.35,15.35,1100,0
2016-07-19,15.3,16.29,15.3,16.16,25000,0
2016-07-20,16.31,17.07,16.31,17,1804,0
2016-07-21,17,17,16.37,16.59,3500,0
2016-07-22,17,17,17,17,200,0
2016-07-25,16.6432,16.65,16.6432,16.65,1200,0
2016-07-26,17,17.14,16.9,17.1,10615,0
2016-07-27,17.15,17.6,16.835,17.1,11963,0
2016-07-28,17.07,17.07,16.959,17.02,3700,0
2016-07-29,16.75,16.75,16.5,16.5,3800,0
2016-08-02,15.97,15.97,15.45,15.49,4000,0
2016-08-03,15.8,16.2135,15.8,16.2135,7850,0
2016-08-04,16.05,16.27,15.99,16.2,8570,0
2016-08-05,16.75,17.62,16.75,17.3,32535,0
2016-08-08,17.2836,17.59,17.2836,17.32,10902,0
2016-08-10,17.92,17.92,16.78,16.78,700,0
2016-08-11,17,17,17,17,100,0
2016-08-12,16.4,16.65,16.4,16.5,500,0
2016-08-15,17.15,17.43,17.01,17.43,1900,0
2016-08-16,17,17.16,16.98,17,2445,0
2016-08-17,16.98,17.28,16.98,17.16,1200,0
2016-08-18,16.84,17,16.84,17,38612,0
2016-08-19,16.79,17.16,16.77,17.16,31900,0
2016-08-22,16.33,16.79,16.33,16.77,1000,0
2016-08-23,17.23,17.35,17.1,17.1,505,0
2016-08-24,17.3,17.3,17.04,17.05,2410,0
2016-08-25,17.24,17.24,17.2,17.24,4000,0
2016-08-26,17.24,17.85,17.24,17.85,13971,0
2016-08-29,18.15,18.49,18.08,18.1,39772,0
2016-08-30,18.2,18.28,18.2,18.28,2750,0
2016-08-31,18.35,18.36,18.05,18.36,1050,0
2016-09-01,18.4,18.4,17.75,18.06,2978,0
2016-09-02,18,18.37,17.97,18.37,17788,0
2016-09-06,18.5,18.5,17.86,17.86,1200,0
2016-09-07,17.92,17.94,17.87,17.87,900,0
2016-09-08,18.04,18.04,17.7855,18,1300,0
2016-09-09,18.11,18.22,17.43,17.4992,29200,0
2016-09-12,16.85,17.51,16.85,17.51,800,0
2016-09-13,16.89,17.17,16.86,17.16,5200,0
2016-09-14,17.05,17.41,17.02,17.02,4500,0
2016-09-15,17.6099,17.75,17.55,17.55,1604,0
2016-09-16,17.39,17.5,17.39,17.5,300,0
2016-09-19,17.84,18,17.44,17.48,6200,0
2016-09-20,17.35,17.35,17.35,17.35,100,0
2016-09-21,17.57,17.67,17.36,17.5538,5850,0
2016-09-22,17.77,17.95,17.73,17.95,3200,0
2016-09-23,17.99,18.16,17.99,18.16,91600,0
2016-09-26,17.52,17.52,16.71,17.02,3000,0
2016-09-27,16.95,17.28,16.95,17.24,2900,0
2016-09-28,17.68,18.5,17.68,18.5,43103,0
2016-09-29,18.5,18.5,17.7,17.7,49100,0
2016-09-30,18,18.4,17.9,18.35,41700,0
2016-10-03,18.2,18.45,17.97,18.25,55324,0
2016-10-04,18.35,19,18.35,18.81,31361,0
2016-10-05,19.53,20.89,19.53,20,30510,0
2016-10-06,19.7,20,19.7,20,2400,0
2016-10-07,19.3,19.9,19.18,19.9,1100,0
2016-10-10,19.97,20.4,19.97,20.39,22821,0
2016-10-11,19.67,19.67,19.28,19.28,5800,0
2016-10-12,19.54,19.7,19.28,19.47,12350,0
2016-10-13,18.8,18.8,18,18.6,11900,0
2016-10-14,19.26,19.53,18.86,19.53,1700,0
2016-10-17,18.84,18.97,18.84,18.97,3104,0
2016-10-18,19.64,20.77,19.64,20.73,39179,0
2016-10-19,21.46,22.65,21.46,22.539,49258,0
2016-10-20,22.17,22.46,22.1,22.31,9821,0
2016-10-21,22.01,22.01,21.9404,21.9404,200,0
2016-10-24,22.75,22.75,22.22,22.34,17900,0
2016-10-25,22.34,22.51,22.28,22.51,29300,0
2016-10-26,22.65,22.75,22.55,22.6,12700,0
2016-10-27,22.86,23.1,22.76,22.89,32300,0
2016-10-28,22.53,22.9,22.4893,22.65,10526,0
2016-10-31,22.81,23,22.65,22.8,13700,0
2016-11-01,22.44,22.7,21.91,22.7,22201,0
2016-11-02,21.9,21.9,21.15,21.19,7352,0
2016-11-03,21.6,21.75,21.09,21.1205,9601,0
2016-11-04,21.3,21.65,21.04,21.24,8300,0
2016-11-07,21.9,22.83,21.9,22.6,12699,0
2016-11-08,22.32,22.77,22.31,22.7,66300,0
2016-11-09,23.48,25.55,23.48,25.39,109050,0
2016-11-10,25.6,27.26,25.6,27,111750,0
2016-11-11,26.67,28.67,26.67,28.38,163357,0
2016-11-14,28.5,29.9,28.5,29.6,161313,0
2016-11-15,29.83,30.73,29.83,30.73,49305,0
2016-11-16,29.68,30.36,29.6351,29.83,10793,0
2016-11-17,29.82,31.18,29.82,31.1,285549,0
2016-11-18,31.5,31.67,31.22,31.67,29112,0
2016-11-21,31.52,31.6,31.34,31.6,6964,0
2016-11-22,32.13,32.51,31.62,32.2,11750,0
2016-11-23,32.82,32.86,32.19,32.77,19900,0
2016-11-25,32.56,32.72,32.24,32.72,23800,0
2016-11-28,32.79,33.08,31.84,31.84,14099,0
2016-11-29,32.74,32.86,32.51,32.82,25501,0
2016-11-30,33.84,34.46,33.8201,34.46,9030,0
2016-12-01,35.03,36,35.03,35.7,8100,0
2016-12-02,35.42,36.32,35.4,35.97,39751,0
2016-12-05,37.13,37.13,36.17,36.62,13269,0
2016-12-06,36.72,38.25,36.72,38.25,6150,0
2016-12-07,38.05,39.15,37.57,38.89,27200,0
2016-12-08,38.85,41,38.85,40.25,7900,0
2016-12-09,40.49,40.49,40.49,40.49,1001,0
2016-12-12,40.55,40.55,38.98,39.25,22302,0
2016-12-13,39.53,39.53,38.3,38.74,14412,0
2016-12-14,37.81,40,37.59,38.17,6300,0
2016-12-15,39.51,39.73,38.99,39.36,4602,0
2016-12-16,38.845,38.845,38.5969,38.5969,490,0
2016-12-19,38.71,38.74,38.16,38.53,16200,0
2016-12-20,39.62,39.88,39.3,39.5,7107,0
2016-12-21,39.64,40.25,39.64,40.06,4438,0
2016-12-27,40.23,40.23,40.2,40.2,600,0
2016-12-28,39.8,39.88,39.29,39.29,3150,0
2016-12-29,38.2,38.67,38.2,38.67,3610,0
2016-12-30,38.94,38.96,38.72,38.75,2100,0
2017-01-03,40,40.62,40,40.33,9473,0
2017-01-04,40.17,40.26,40.17,40.26,2700,0
2017-01-05,41.06,41.61,39.04,40.12,4902,0
2017-01-06,41.53,41.53,41.4,41.5,1000,0
2017-01-09,39.59,40.34,39.59,40.16,1500,0
2017-01-10,39.9,40.72,39.9,40.58,8548,0
2017-01-11,40.11,40.3,39.62,40.21,8764,0
2017-01-12,39.58,39.86,39.58,39.86,950,0
2017-01-13,40.96,41,40.3,40.6,7850,0
2017-01-17,38.65,38.65,35.89,36.03,6846,0
2017-01-18,37.3,37.7,37.3,37.7,1800,0
2017-01-19,37.1,37.1,37.1,37.1,1500,0
2017-01-20,37.59,38.06,37.26,37.55,9100,0
2017-01-24,38.5,38.5,38.35,38.35,2100,0
2017-01-25,39.18,40.1,39.18,40.08,9400,0
2017-01-26,40.3,40.6,40.15,40.15,1201,0
2017-01-30,38.78,38.85,38.78,38.85,1500,0
2017-02-01,39.6,39.73,39.6,39.73,2000,0
2017-02-02,37.95,38.34,37.95,38.34,600,0
2017-02-03,38.99,39.48,38.99,39.37,4007,0
2017-02-06,39.15,39.37,39.15,39.23,1000,0
2017-02-07,39.2,39.2,38.82,39,603,0
2017-02-08,37.82,38.52,37.82,38.5,4400,0
2017-02-09,38.68,39.55,38.68,39.55,1415,0
2017-02-10,39.78,40,39.78,40,1601,0
2017-02-13,40.68,41.15,40.65,40.65,4108,0
2017-02-14,40.7,42.75,40.53,42.65,523981,0
2017-02-15,43.25,44.4,43.25,44.25,1802249,0
2017-02-16,43.18,43.28,43.15,43.26,2800,0
2017-02-17,42.78,42.81,42.78,42.81,4406,0
2017-02-21,43.75,43.75,43.24,43.24,460,0
2017-02-22,42.78,42.78,42.69,42.73,2200,0
2017-02-24,39.03,41.69,39.03,41.69,10021,0
2017-02-28,42.1,42.12,41.6,41.68,6105,0
2017-03-01,43.76,45.5,43.76,45.32,32305,0
2017-03-02,44.1,44.1,43.75,43.81,7602,0
2017-03-03,43.429,44.15,43.13,44.12,10205,0
2017-03-06,43.54,43.7,43.54,43.7,330,0
2017-03-07,43.41,43.41,43.18,43.18,570,0
2017-03-08,44.5,44.5,44.32,44.32,722,0
2017-03-09,42.75,42.93,42.59,42.93,1200,0
2017-03-10,43.45,43.74,42.71,42.71,1500,0
2017-03-13,42.65,42.91,42.51,42.87,60864,0
2017-03-15,42.8,42.91,42.2,42.2,22900,0
2017-03-16,42.87,42.9,42.43,42.46,5810,0
2017-03-17,42.52,42.52,41.82,41.82,4895,0
2017-03-20,41.92,41.92,41.91,41.91,480,0
2017-03-21,40.03,40.03,36.915,36.915,452,0
2017-03-22,36.52,37.77,36.01,37.77,1550,0
2017-03-23,39.1,39.1,39.1,39.1,110,0
2017-03-24,37.34,37.94,37.34,37.94,200,0
2017-03-27,35.82,36.41,35.18,36.41,901,0
2017-03-28,37,39,37,39,20300,0
2017-03-30,38.83,39.64,38.83,39.64,204,0
2017-03-31,39.5,39.5,39.27,39.27,1300,0
2017-04-03,38.685,38.71,38.685,38.71,500,0
2017-04-05,39.85,39.85,37.9,37.9,5900,0
2017-04-06,37.56,38.87,37.56,38.29,1200,0
2017-04-07,38.28,38.32,38.28,38.32,5100,0
2017-04-10,38.43,38.43,38.43,38.43,100,0
2017-04-11,37.72,37.73,37.64,37.64,2900,0
2017-04-12,37.14,37.14,36.81,36.81,1200,0
2017-04-13,36,36,36,36,600,0
2017-04-17,36.67,37.3891,36.67,37.3891,700,0
2017-04-18,37.45,38.76,37.45,38.5,3400,0
2017-04-19,39.85,40.17,38.5388,38.5388,1600,0
2017-04-20,39.5,39.95,39.5,39.88,1700,0
2017-04-21,39,39.05,39,39.05,1200,0
2017-04-24,41.28,42,41.28,42,800,0
2017-04-26,42.04,42.85,41.95,42.81,16100,0
2017-04-27,40.92,41.09,40.92,41.08,600,0
2017-05-01,41.8933,42.52,41.8933,42.22,300,0
2017-05-03,41.49,42.6,41.49,42.6,1150,0
2017-05-04,42.95,43.75,42.63,42.63,5700,0
2017-05-05,41.81,41.91,41.8,41.91,2601,0
2017-05-11,41.4504,41.4504,41.4504,41.4504,250,0
2017-05-12,40.03,40.03,40.03,40.03,100,0
2017-05-15,41.44,41.5,41.44,41.5,600,0
2017-05-16,41.35,42,41.35,42,600,0
2017-05-17,39.93,39.93,38.01,38.01,9830,0
2017-05-18,38.29,38.3,38.105,38.24,8490,0
2017-05-19,39.58,39.58,39.02,39.02,3399,0
2017-05-22,39.25,39.5,39.06,39.5,300,0
2017-05-23,39.54,40.17,39.54,40.17,300,0
2017-05-24,39.73,39.74,39.73,39.74,200,0
2017-05-30,39.04,39.04,38.8795,38.8795,501,0
2017-05-31,38.37,38.83,38.37,38.83,1400,0
2017-06-01,39.03,39.03,38.56,38.56,600,0
2017-06-02,38.72,38.72,38.72,38.72,200,0
2017-06-05,39.61,39.61,39.61,39.61,1006,0
2017-06-07,39.6949,39.6949,39.47,39.47,1000,0
2017-06-08,40.1,41.5,40.1,41.46,701,0
2017-06-09,42.92,43.65,42.92,43.65,2600,0
2017-06-13,44.43,45.02,44.39,44.6,71802,0
2017-06-14,43.69,44.64,43.69,44.6,26026,0
2017-06-15,44.82,45,44.82,45,400,0
2017-06-16,45,45.5,44.78,44.78,900,0
2017-06-19,45.95,45.95,45.95,45.95,150,0
2017-06-20,43.89,43.91,43.89,43.91,200,0
2017-06-22,42.64,42.64,41.94,42.02,400,0
2017-06-23,41.89,41.9,41.89,41.9,200,0
2017-06-27,41.79,41.79,41.79,41.79,300,0
2017-06-28,43.5,43.5,43,43.41,2670,0
2017-06-29,44.42,45.5,43,43.44,3250,0
2017-06-30,44,44.25,44,44.08,3300,0
2017-07-03,45,45.5,45,45.5,1500,0
2017-07-06,45.5,45.6,44.99,44.99,600,0
2017-07-07,44.83,45.3,44.83,45.27,1800,0
2017-07-10,45.75,46,45.75,46,1610,0
2017-07-11,46.2,46.25,45.94,46.25,1064,0
2017-07-12,45.63,45.63,45.35,45.5,3100,0
2017-07-13,45.92,45.92,45.92,45.92,600,0
2017-07-19,43.86,43.86,43.86,43.86,100,0
2017-07-20,43.31,43.31,43.31,43.31,100,0
2017-07-21,42.86,43.22,42.86,43.22,900,0
2017-07-25,44.9,45.3,44.9,45.3,600,0
2017-07-27,42.89,43.05,42.89,43.05,202,0
2017-07-28,42.63,42.64,42.63,42.64,400,0
2017-07-31,43.71,43.71,43.71,43.71,100,0
2017-08-01,42.94,42.94,42.93,42.93,500,0
2017-08-03,43.4,43.4,43.4,43.4,189,0
2017-08-04,45.24,45.24,45.24,45.24,100,0
2017-08-08,44.49,44.54,44.31,44.54,1400,0
2017-08-09,43.21,43.21,43.12,43.16,500,0
2017-08-10,41.22,41.43,41.22,41.43,200,0
2017-08-11,40.79,40.79,40.77,40.77,1000,0
2017-08-14,42.17,42.38,42.17,42.38,500,0
2017-08-15,42.8,42.8,42.8,42.8,8100,0
2017-08-16,43.26,43.26,43.26,43.26,100,0
2017-08-17,41.8415,41.8415,40.56,40.56,8700,0
2017-08-23,41.2,41.2,40.7,40.7,200,0
2017-08-29,38.88,39.7,38.85,39.7,350,0
2017-09-01,39.86,39.86,39.86,39.86,100,0
2017-09-05,38.08,38.12,38.07,38.07,610,0
2017-09-06,37.9,37.9,37.9,37.9,330,0
2017-09-07,36.23,36.23,34.89,35.03,21800,0
2017-09-08,35.49,35.54,35.49,35.54,200,0
2017-09-11,36.21,37.41,36.21,37.4,1700,0
2017-09-12,38.71,40.129,38.71,40.129,450,0
2017-09-13,38.95,39.76,38.91,39.76,700,0
2017-09-14,39.22,39.22,39.22,39.22,1254,0
2017-09-18,40.6,41.35,40.6,41.3,2300,0
2017-09-19,42,42.45,42,42.45,1050,0
2017-09-20,41.67,43.25,41.67,43.25,975,0
2017-09-21,43.99,44,43.99,44,550,0
2017-09-22,44,44.1,44,44.1,300,0
2017-09-25,44.29,44.5,44.22,44.23,2004,0
2017-09-26,44.49,44.6,44.49,44.6,500,0
2017-09-27,45.7,46.75,45.7,46.6,2690,0
2017-09-28,46.12,46.2,46.12,46.2,400,0
2017-09-29,46.6,47.01,46.6,47.01,2700,0
2017-10-02,47.3,47.3,47.21,47.21,300,0
2017-10-03,46.98,47.06,46.92,46.92,1250,0
2017-10-05,46.97,47.57,46.87,47.57,1400,0
2017-10-06,48.35,48.35,47.4,47.4,830,0
2017-10-10,47.6167,47.6167,47.6167,47.6167,600,0
2017-10-11,47.3,47.355,47.3,47.355,400,0
2017-10-12,46.76,46.76,46.68,46.68,200,0
2017-10-13,46.27,46.27,44.84,44.84,300,0
2017-10-16,46,46.47,45.7,45.7,4300,0
2017-10-17,45.83,47.21,45.34,45.34,2950,0
2017-10-18,47.15,47.3,47.15,47.3,1500,0
2017-10-19,47.7,48.1,47.7,48.1,1500,0
2017-10-20,48.87,49.7,48.87,49.7,3750,0
2017-10-24,50.3,50.5,50.3,50.5,1000,0
2017-10-25,50.3,50.3,49.4895,49.4895,6820,0
2017-10-26,50.3701,50.485,50.315,50.315,1200,0
2017-11-01,49.41,49.41,49.41,49.41,100,0
2017-11-02,49.5,49.99,49.5,49.99,3100,0
2017-11-03,50.75,50.75,50.75,50.75,250,0
2017-11-08,47.46,47.65,46.6,46.6,400,0
