Date,Open,High,Low,Close,Volume,OpenInt
2013-05-16,8.6401,8.9794,7.9816,8.0764,454593,0
2013-05-17,8.0515,8.3308,8.0515,8.3109,96241,0
2013-05-20,8.9694,8.9694,8.3308,8.3807,11085,0
2013-05-21,8.4406,8.4406,8.3608,8.4057,4069,0
2013-05-22,8.4805,8.4805,8.0914,8.271,10294,0
2013-05-23,8.0744,8.0744,7.9816,7.9816,23053,0
2013-05-24,7.9859,7.9859,7.9859,7.9859,501,0
2013-05-28,7.8819,7.9816,7.8819,7.9816,1804,0
2013-05-29,7.9916,8.0216,7.9617,7.9816,13170,0
2013-05-30,7.8819,7.8819,7.8819,7.8819,5011,0
2013-05-31,7.5925,7.5925,7.5826,7.5826,1403,0
2013-06-03,7.5826,7.5826,7.4828,7.4828,2907,0
2013-06-04,7.4229,7.4828,7.4229,7.4329,2456,0
2013-06-05,7.384,7.403,7.1037,7.1047,12970,0
2013-06-06,7.0438,7.0438,6.2667,6.9838,5543,0
2013-06-07,6.7345,6.7345,5.5373,6.4851,7858,0
2013-06-10,6.5849,6.5849,6.3953,6.4751,5964,0
2013-06-11,6.9839,6.9839,6.4153,6.4252,2205,0
2013-06-13,6.4851,6.6497,6.4851,6.6497,6615,0
2013-06-14,6.974,6.974,6.7932,6.7932,3809,0
2013-06-17,7.4728,7.9816,6.9177,7.0139,14924,0
2013-06-18,7.2733,7.2733,6.8044,6.8443,9281,0
2013-06-19,7.3032,7.3232,7.3032,7.3222,1203,0
2013-06-20,7.2833,7.2833,6.7944,6.8443,6114,0
2013-06-21,6.8842,6.9378,6.8842,6.9341,3688,0
2013-06-24,6.9341,6.9738,6.2358,6.2985,8469,0
2013-06-25,5.9862,6.8732,5.9862,6.1558,4150,0
2013-06-26,6.505,6.505,5.7378,6.0401,4009,0
2013-06-27,6.1858,6.1858,5.9862,5.9862,7808,0
2013-07-01,6.4751,6.4751,6.4452,6.4751,421,0
2013-07-02,6.4851,6.7345,6.4851,6.6846,5182,0
2013-07-03,6.9839,6.9839,6.974,6.9839,2005,0
2013-07-08,7.1536,7.3531,7.1268,7.1268,3288,0
2013-07-09,7.4628,7.8719,7.1336,7.4928,17139,0
2013-07-10,8.3608,8.6302,8.1612,8.6302,62844,0
2013-07-11,8.4805,8.9794,7.8819,8.5304,43390,0
2013-07-12,8.5404,8.7898,8.4805,8.4904,3298,0
2013-07-15,8.5304,8.6302,8.3623,8.3807,10765,0
2013-07-16,7.2334,7.6824,7.2334,7.6325,8359,0
2013-07-17,8.1303,8.1303,8.0315,8.0315,1604,0
2013-07-22,7.812,7.812,7.7422,7.7622,401,0
2013-07-23,7.6624,7.6624,7.4928,7.5626,8189,0
2013-07-24,7.5626,7.5626,7.5327,7.5327,3007,0
2013-07-25,7.5028,7.6325,7.5028,7.5826,6916,0
2013-07-26,7.5127,7.5127,7.5127,7.5127,501,0
2013-07-29,7.4928,7.4928,7.1936,7.3132,2085,0
2013-07-30,7.3631,7.4928,7.3631,7.4828,3348,0
2013-08-01,7.1436,7.1891,7.1436,7.1891,401,0
2013-08-05,7.3431,7.3431,7.3431,7.3431,100,0
2013-08-06,7.6524,7.7322,7.6325,7.6325,2806,0
2013-08-07,7.9417,7.9816,7.4529,7.5337,1704,0
2013-08-08,7.0538,7.7921,7.0538,7.0538,321,0
2013-08-09,7.0538,7.0538,6.4352,6.7345,3207,0
2013-08-12,6.8343,6.8343,6.8143,6.8343,631,0
2013-08-13,7.0139,7.0238,7.0139,7.0238,401,0
2013-08-15,7.0239,7.0837,7.0239,7.0837,1694,0
2013-08-16,7.9816,7.9816,7.383,7.413,4280,0
2013-08-19,7.3431,7.3631,7.3431,7.3431,6665,0
2013-08-20,7.5826,7.5826,7.5676,7.5726,1203,0
2013-08-21,7.3331,7.3532,7.1236,7.1336,4109,0
2013-08-22,7.0538,7.0638,6.6347,6.8343,3007,0
2013-08-23,7.0438,7.0837,6.6846,6.7844,13621,0
2013-08-27,6.944,6.944,5.9872,6.4751,1624,0
2013-08-28,6.3255,6.3953,6.3255,6.3953,802,0
2013-08-29,6.5649,6.5649,6.5649,6.5649,200,0
2013-08-30,6.8941,6.8941,6.8742,6.8742,732,0
2013-09-04,6.8842,6.8842,6.7345,6.7345,1353,0
2013-09-05,6.8742,6.8742,6.4951,6.7245,2005,0
2013-09-09,6.7245,6.7245,6.7245,6.7245,752,0
2013-09-11,6.4951,6.5356,6.4951,6.4951,4410,0
2013-09-12,6.4951,6.7743,6.4951,6.7743,2806,0
2013-09-13,6.9939,7.373,6.9939,7.373,3408,0
2013-09-16,7.3631,7.5427,7.3631,7.5028,1203,0
2013-09-17,7.832,7.842,7.7222,7.842,2806,0
2013-09-18,7.7921,7.9717,7.7522,7.7522,401,0
2013-09-20,7.5826,7.5826,7.5526,7.5526,200,0
2013-09-23,7.4828,7.4828,7.3331,7.3331,25829,0
2013-09-25,7.5626,7.5626,7.5626,7.5626,200,0
2013-09-27,7.822,7.8719,7.822,7.8719,1103,0
2013-10-01,7.8719,7.8719,7.8719,7.8719,301,0
2013-10-07,7.6823,7.6823,7.6823,7.6823,100,0
2013-10-09,7.4529,7.4828,7.4529,7.4828,401,0
2013-10-10,7.6325,7.6325,7.6325,7.6325,200,0
2013-10-14,7.7821,7.8519,7.7322,7.8519,802,0
2013-10-15,7.9816,8.1413,7.9816,8.1413,1804,0
2013-10-17,8.2111,8.2311,7.5826,8.1313,10504,0
2013-10-18,8.5503,8.5503,7.9218,7.9916,1002,0
2013-10-21,8.2311,8.2311,8.1712,8.1712,12028,0
2013-10-22,7.4828,8.2909,7.4828,7.4828,200,0
2013-10-23,8.0615,8.0714,8.0615,8.0714,200,0
2013-10-25,8.1313,8.1313,7.9717,7.9717,6515,0
2013-10-30,7.9118,7.9118,7.9118,7.9118,200,0
2013-11-01,7.5826,7.5826,7.5826,7.5826,401,0
2013-11-05,7.4728,7.4728,7.1037,7.1037,501,0
2013-11-06,7.1536,7.1536,7.1536,7.1536,100,0
2013-11-08,6.8842,6.8842,6.8443,6.8542,1503,0
2013-11-13,6.7844,6.9839,6.1159,6.5849,2606,0
2013-11-14,6.4352,6.4352,5.2978,5.647,11126,0
2013-11-15,5.4774,5.4774,5.238,5.4076,5412,0
2013-11-18,5.2679,5.3976,5.2679,5.3477,1834,0
2013-11-19,5.4375,6.3853,5.3178,5.5672,2706,0
2013-11-20,5.4774,5.7268,5.2779,5.4076,4109,0
2013-11-21,5.4475,5.6071,5.3876,5.3876,3909,0
2013-11-22,5.3876,5.4275,5.1881,5.2878,4811,0
2013-11-25,5.1881,5.1881,4.4099,4.4897,5412,0
2013-11-26,5.1881,5.3577,5.1681,5.3477,6264,0
2013-11-27,5.3477,5.637,5.3278,5.4674,8219,0
2013-11-29,5.3776,5.5073,5.3278,5.3278,2606,0
2013-12-02,5.5173,5.5273,5.4275,5.4375,2506,0
2013-12-03,5.4874,5.637,5.4175,5.4375,5713,0
2013-12-04,5.4375,5.4475,5.2579,5.2579,2706,0
2013-12-05,5.2579,5.2579,5.2579,5.2579,802,0
2013-12-06,5.218,5.218,5.1482,5.1482,1002,0
2013-12-09,5.1083,5.1083,4.7391,4.7391,1203,0
2013-12-11,5.208,5.228,5.1382,5.1382,1203,0
2013-12-12,5.208,5.208,5.198,5.198,301,0
2013-12-13,5.3377,5.3377,4.8788,5.198,1704,0
2013-12-16,5.1881,5.1881,4.8987,5.0085,2305,0
2013-12-17,4.8987,5.0185,4.6892,4.7092,3308,0
2013-12-18,5.2878,5.2878,4.8089,4.9786,4711,0
2013-12-19,4.6892,4.8489,4.6892,4.8389,5112,0
2013-12-20,4.6892,4.7591,4.6892,4.7291,1203,0
2013-12-23,4.7591,4.7592,4.6892,4.6892,601,0
2013-12-24,4.6892,4.6892,4.6493,4.6493,2295,0
2013-12-26,4.4897,4.8987,4.2203,4.8987,5593,0
2013-12-27,4.8289,5.198,4.6593,4.9885,4510,0
2013-12-30,4.9087,4.9087,4.6593,4.8389,1804,0
2013-12-31,4.5695,5.4874,4.5695,5.3078,1403,0
2014-01-03,4.9786,5.198,4.9786,5.1382,2015,0
2014-01-06,4.9885,5.4874,4.9686,4.9885,7217,0
2014-01-07,4.9885,4.9985,4.9686,4.9686,3257,0
2014-01-08,5.0284,5.0384,5.0284,5.0384,1453,0
2014-01-10,7.6325,7.6325,5.208,5.208,601,0
2014-01-13,5.2479,5.2479,5.2319,5.2319,1654,0
2014-01-17,4.9885,4.9885,4.9885,4.9885,100,0
2014-01-21,4.9786,4.9786,4.9786,4.9786,200,0
2014-01-23,5.0983,5.1382,5.0783,5.0783,2105,0
2014-01-24,5.0983,5.238,5.0983,5.238,301,0
2014-01-27,5.1382,5.1382,4.8888,4.8888,401,0
2014-01-29,5.3278,5.3278,5.1382,5.1382,301,0
2014-01-30,4.6992,4.6992,4.6992,4.6992,401,0
2014-02-04,4.4398,4.9885,4.3999,4.8389,4089,0
2014-02-05,4.4797,4.6393,4.35,4.37,5072,0
2014-02-11,5.2878,5.2878,5.1971,5.208,1143,0
2014-02-12,5.218,5.7867,5.208,5.2978,7186,0
2014-02-13,5.0284,5.0683,4.9985,4.9985,1975,0
2014-02-14,5.2878,5.2878,4.9786,4.9786,1143,0
2014-02-21,4.9071,4.9786,4.6892,4.9785,1423,0
2014-02-24,4.789,4.9087,4.6892,4.6892,1784,0
2014-02-27,4.8289,4.9386,4.6194,4.9386,4220,0
2014-02-28,4.7391,4.9486,4.6892,4.8888,1303,0
2014-03-03,4.9287,4.9287,4.9286,4.9287,942,0
2014-03-04,4.9064,4.9064,4.6593,4.6594,1233,0
2014-03-05,4.6194,4.8888,4.5894,4.7291,1864,0
2014-03-06,4.8588,4.8987,4.7391,4.8888,4450,0
2014-03-07,5.4874,6.2356,4.8788,5.8067,13301,0
2014-03-10,6.2855,12.631,6.2855,9.977,105201,0
2014-03-11,9.977,11.354,8.9794,9.1789,180935,0
2014-03-12,8.2311,8.4805,7.4728,7.5227,174380,0
2014-03-13,7.8819,7.8819,7.1835,7.2034,58534,0
2014-03-14,7.4329,7.4329,6.4851,6.9041,32464,0
2014-03-17,7.2533,7.3631,6.7844,6.7844,11617,0
2014-03-18,7.4728,7.4728,6.8842,7.0737,28766,0
2014-03-19,6.9839,7.0238,6.505,6.6746,27734,0
2014-03-20,6.9839,7.1036,6.6522,6.9341,20096,0
2014-03-21,6.9839,7.1136,6.7445,6.7644,21349,0
2014-03-24,7.5227,7.7721,6.9839,7.2234,38057,0
2014-03-25,7.6823,7.6823,7.2234,7.2234,18783,0
2014-03-26,7.2833,7.3232,6.8842,6.8942,6314,0
2014-03-27,7.3701,7.3701,6.4851,6.515,16738,0
2014-03-28,6.4851,6.8742,6.4851,6.8742,3067,0
2014-03-31,6.7445,6.7844,6.4951,6.545,13010,0
2014-04-01,6.545,6.964,5.8865,6.1958,62275,0
2014-04-02,6.076,6.8842,5.9862,6.4352,13065,0
2014-04-03,6.5749,6.5749,6.2357,6.3454,2749,0
2014-04-04,6.6347,7.1835,6.4452,7.0438,24806,0
2014-04-07,8.9794,8.9794,8.3308,8.4306,83562,0
2014-04-08,8.0615,8.3208,7.8346,8.2011,18503,0
2014-04-09,9.2787,9.628,8.5314,9.4782,94374,0
2014-04-10,10.326,10.975,10.047,10.466,113780,0
2014-04-11,11.334,11.561,10.526,11.454,69212,0
2014-04-14,11.454,11.803,9.528,10.326,98785,0
2014-04-15,9.977,10.127,9.638,10.127,17291,0
2014-04-16,10.276,10.526,10.087,10.476,9053,0
2014-04-17,10.007,10.007,9.1998,9.518,25346,0
2014-04-21,9.568,9.827,9.568,9.588,4016,0
2014-04-22,8.9794,9.568,8.6002,8.6202,12863,0
2014-04-23,8.6302,9.1788,8.6302,9.1788,3693,0
2014-04-24,9.548,9.548,9.3984,9.4283,1349,0
2014-04-25,9.877,9.877,8.7698,8.9784,8746,0
2014-04-28,8.7,9.0592,8.7,8.7,2600,0
2014-04-29,8.5204,8.6108,8.3708,8.6108,1188,0
2014-04-30,9.877,10.495,9.877,10.296,16509,0
2014-05-01,11.214,11.214,10.117,10.516,1529,0
2014-05-02,10.915,10.965,9.638,10.117,15682,0
2014-05-05,9.548,10.675,9.548,9.795,4337,0
2014-05-06,9.4882,10.127,9.4882,10.127,843,0
2014-05-07,9.618,9.738,9.4782,9.4782,5350,0
2014-05-08,9.2288,10.036,9.129,9.2886,2000,0
2014-05-12,8.7499,8.8397,7.7649,8.261,11862,0
2014-05-13,8.7472,8.7472,7.7721,8.0315,5162,0
2014-05-14,7.8919,8.68,7.8919,8.271,4081,0
2014-05-15,8.5104,8.8097,8.0315,8.5105,10713,0
2014-05-16,8.261,8.281,7.8021,7.8519,14804,0
2014-05-19,7.8519,7.8519,7.4828,7.5427,24284,0
2014-05-20,7.8021,7.8021,7.7921,7.7921,665,0
2014-05-21,8.6501,8.6501,7.9517,8.0914,2074,0
2014-05-22,8.5653,8.6202,8.0516,8.1712,8316,0
2014-05-23,8.4805,8.6601,8.256,8.256,5415,0
2014-05-27,8.4905,9.887,8.4905,9.658,13150,0
2014-05-28,9.678,9.778,9.678,9.778,1464,0
2014-05-29,9.3685,9.4583,8.8397,9.3286,4677,0
2014-05-30,8.9295,8.9295,8.9295,8.9295,100,0
2014-06-02,8.4306,8.6701,8.4206,8.5703,1674,0
2014-06-03,8.6601,8.6601,8.6601,8.6601,105,0
2014-06-04,8.7,8.7798,8.7,8.7798,693,0
2014-06-05,9.528,9.787,9.139,9.4782,4531,0
2014-06-06,9.947,10.147,9.937,9.967,6167,0
2014-06-09,10.147,10.875,10.147,10.476,9568,0
2014-06-10,10.246,10.246,10.246,10.246,501,0
2014-06-11,11.075,11.852,11.075,11.374,9966,0
2014-06-12,11.972,12.441,11.923,12.092,12221,0
2014-06-13,11.863,12.082,11.863,12.082,4929,0
2014-06-16,12.771,13.788,12.771,13.758,12831,0
2014-06-17,13.489,13.968,13.489,13.948,10942,0
2014-06-18,15.365,15.833,14.377,15.454,5585,0
2014-06-19,13.968,15.355,13.948,13.998,37093,0
2014-06-20,14.058,14.058,13.1,13.1,7502,0
2014-06-23,13.17,13.908,12.85,13.289,4603,0
2014-06-24,14.167,15.376,14.167,14.796,33849,0
2014-06-25,15.385,15.464,15.085,15.155,4076,0
2014-06-26,14.846,15.295,14.267,14.696,8550,0
2014-06-27,14.098,14.756,13.509,13.669,11014,0
2014-06-30,15.355,15.355,13.988,14.576,2473,0
2014-07-01,15.454,15.454,14.267,14.478,10023,0
2014-07-02,14.297,14.596,14.197,14.227,8018,0
2014-07-03,14.078,14.177,14.078,14.177,1128,0
2014-07-07,14.137,15.664,14.137,15.624,15958,0
2014-07-08,15.474,16.961,15.015,16.312,11391,0
2014-07-09,15.454,15.454,14.146,14.437,5771,0
2014-07-10,14.327,14.796,14.078,14.078,3095,0
2014-07-11,14.876,14.966,14.796,14.936,1690,0
2014-07-14,15.864,16.442,15.864,16.442,4753,0
2014-07-15,16.751,17.151,16.612,17.101,18296,0
2014-07-16,18.388,33.423,18.388,20.154,72568,0
2014-07-17,22.857,24.643,21.014,23.945,36998,0
2014-07-18,23.596,23.945,21.473,23.067,29461,0
2014-07-21,23.247,23.247,21.93,22.199,11127,0
2014-07-22,21.69,22.578,21.451,22.179,4999,0
2014-07-23,22.109,22.109,20.014,20.124,18020,0
2014-07-24,20.503,22.165,20.453,21.96,14552,0
2014-07-25,21.431,23.556,21.431,23.137,2490,0
2014-07-28,23.247,24.035,21.953,23.147,23962,0
2014-07-29,24.006,24.006,23.163,23.336,4731,0
2014-07-30,23.097,23.905,23.097,23.865,3112,0
2014-07-31,23.646,23.646,21.56,21.56,23809,0
2014-08-01,22.798,23.157,21.052,21.301,3498,0
2014-08-04,21.93,22.887,21.93,22.857,7297,0
2014-08-05,21.96,21.96,20.463,20.706,4448,0
2014-08-06,21.251,21.351,19.964,21.032,13910,0
2014-08-07,24.035,24.035,19.458,19.535,4218,0
2014-08-08,19.276,19.625,19.126,19.455,4457,0
2014-08-11,19.755,30.011,19.755,23.446,46109,0
2014-08-12,22.947,22.947,19.864,19.924,29943,0
2014-08-13,20.792,21.251,20.174,20.952,6271,0
2014-08-14,20.074,20.253,19.894,19.964,8595,0
2014-08-15,21.9,23.452,21.85,23.276,22948,0
2014-08-18,23.296,23.296,22.349,22.548,15595,0
2014-08-19,23.905,25.032,22.857,24.384,15698,0
2014-08-20,24.943,24.943,24.005,24.135,4162,0
2014-08-21,24.593,24.593,23.207,23.517,8035,0
2014-08-22,24.544,24.943,22.847,23.057,25518,0
2014-08-25,23.037,24.973,23.037,24.424,15156,0
2014-08-26,24.933,25.881,24.933,25.292,38451,0
2014-08-27,25.292,25.292,24.484,25.072,5966,0
2014-08-28,24.943,24.943,22.588,22.588,47259,0
2014-08-29,21.93,21.93,20.054,20.453,25248,0
2014-09-02,20.263,20.503,19.964,20.433,14848,0
2014-09-03,19.465,19.465,18.557,18.662,33894,0
2014-09-04,18.368,18.368,17.46,17.46,29444,0
2014-09-05,17.32,17.859,17.041,17.49,5661,0
2014-09-08,17.859,18.547,17.31,17.849,6511,0
2014-09-09,16.961,17.2,16.322,16.322,9575,0
2014-09-10,15.983,16.093,15.195,15.205,11200,0
2014-09-11,15.335,16.053,15.335,16.013,3511,0
2014-09-12,15.993,15.993,15.365,15.794,4821,0
2014-09-15,15.225,15.584,15.185,15.185,6898,0
2014-09-16,15.205,15.943,15.205,15.464,5638,0
2014-09-17,15.844,16.412,15.844,16.412,5801,0
2014-09-18,15.983,15.983,14.916,15.315,32088,0
2014-09-19,15.205,15.395,14.866,14.986,10085,0
2014-09-22,15.215,15.564,15.08,15.315,14774,0
2014-09-23,15.405,15.614,15.225,15.225,6748,0
2014-09-24,15.295,15.923,15.295,15.544,6068,0
2014-09-25,15.554,15.734,15.006,15.734,10498,0
2014-09-26,15.714,17.151,15.714,15.883,8361,0
2014-09-29,15.784,16.283,15.654,15.704,6648,0
2014-09-30,15.385,15.564,14.946,15.105,7666,0
2014-10-01,14.756,14.756,13.918,13.958,14820,0
2014-10-02,13.699,13.728,13.599,13.679,3729,0
2014-10-03,14.217,14.267,14.207,14.257,3358,0
2014-10-06,14.467,14.586,14.287,14.398,3853,0
2014-10-07,14.108,14.108,13.399,13.419,4670,0
2014-10-08,13.569,13.639,13.13,13.31,7346,0
2014-10-09,12.99,12.99,12.092,12.172,12173,0
2014-10-10,12.352,12.422,12.212,12.242,5817,0
2014-10-13,12.212,12.279,12.212,12.222,5237,0
2014-10-14,12.262,12.262,12.222,12.222,611,0
2014-10-15,12.322,12.781,12.232,12.701,8924,0
2014-10-16,14.303,14.303,12.282,14.303,1493,0
2014-10-17,12.222,12.831,12.102,12.242,10952,0
2014-10-20,12.97,12.98,12.332,12.751,7681,0
2014-10-21,13.269,13.906,13.269,13.906,1575,0
2014-10-22,14.197,16.986,14.197,16.986,11564,0
2014-10-23,22.718,22.718,15.115,15.804,9531,0
2014-10-24,15.754,16.612,15.514,16.612,1221,0
2014-10-27,15.215,15.215,14.896,15.015,1773,0
2014-10-28,14.906,14.906,14.906,14.906,213,0
2014-10-29,14.567,14.567,14.567,14.567,351,0
2014-10-30,14.237,14.367,13.629,13.629,5553,0
2014-10-31,14.058,14.058,13.569,13.569,1941,0
2014-11-03,13.449,13.449,13.279,13.279,1825,0
2014-11-04,12.97,12.988,12.88,12.988,2156,0
2014-11-05,13.918,14.846,13.918,14.846,1047,0
2014-11-07,14.616,14.646,14.357,14.626,5831,0
2014-11-11,14.367,14.367,14.257,14.257,1106,0
2014-11-12,13.963,14.068,13.828,13.869,7490,0
2014-11-13,12.833,13.768,12.833,13.349,1954,0
2014-11-14,14.048,14.068,13.768,13.798,3632,0
2014-11-17,13.569,13.768,13.51,13.51,4310,0
2014-11-20,13.469,13.469,12.541,12.971,2402,0
2014-11-21,12.721,13.928,12.721,13.928,351,0
2014-11-24,13.469,13.469,13.359,13.469,552,0
2014-11-25,12.761,12.761,12.731,12.731,1006,0
2014-11-26,12.801,13.629,12.781,12.781,1127,0
2014-11-28,13.389,13.389,13.389,13.389,210,0
2014-12-01,13.279,13.279,12.91,12.94,4427,0
2014-12-03,12.721,12.771,12.591,12.651,7703,0
2014-12-04,12.601,12.601,12.601,12.601,376,0
2014-12-08,11.533,11.533,11.334,11.334,737,0
2014-12-09,11.075,11.334,10.995,11.005,2526,0
2014-12-11,9.977,11.474,9.977,11.374,2491,0
2014-12-12,10.985,11.015,10.047,10.865,4412,0
2014-12-15,10.775,10.775,10.576,10.576,12095,0
2014-12-16,11.567,11.567,11.567,11.567,108,0
2014-12-17,11.573,11.573,10.276,10.276,5240,0
2014-12-18,11.424,11.873,11.085,11.424,16839,0
2014-12-19,12.092,13.968,12.092,13.868,5910,0
2014-12-22,14.926,14.966,13.479,13.489,5693,0
2014-12-26,12.821,13.13,12.821,13.03,1602,0
2014-12-29,13.21,13.419,13.17,13.409,2140,0
2015-01-05,13.718,16.331,13.718,15.614,7703,0
2015-01-06,15.963,16.273,15.804,15.804,3389,0
2015-01-07,16.971,17.887,16.961,16.971,5799,0
2015-01-08,17.061,17.2,17.061,17.2,1477,0
2015-01-09,17.41,17.46,17.41,17.46,1377,0
2015-01-12,17.46,17.6,17.46,17.6,1046,0
2015-01-13,17.6,17.6,16.974,16.974,804,0
2015-01-14,16.462,16.462,15.514,15.514,1338,0
2015-01-15,15.205,15.355,15.185,15.255,1228,0
2015-01-16,15.544,15.714,15.265,15.285,2862,0
2015-01-20,15.774,16.093,15.764,16.093,2566,0
2015-01-21,15.714,15.834,15.425,15.464,1313,0
2015-01-23,16.971,17.36,16.861,16.961,4380,0
2015-01-26,17.21,17.21,16.522,17.151,2710,0
2015-01-28,18.657,18.657,16.909,16.961,1904,0
2015-01-29,21.95,21.95,14.057,16.751,6347,0
2015-01-30,16.322,16.322,16.063,16.063,301,0
2015-02-02,18.837,19.176,18.228,19.176,1692,0
2015-02-03,17.799,17.814,17.799,17.814,476,0
2015-02-04,18.194,18.194,18.194,18.194,150,0
2015-02-05,19.455,19.465,19.455,19.465,246,0
2015-02-06,19.605,19.605,19.605,19.605,382,0
2015-02-09,19.954,20.054,17.849,17.849,4361,0
2015-02-10,19.854,19.854,19.854,19.854,367,0
2015-02-11,19.445,19.445,19.445,19.445,201,0
2015-02-12,20.084,20.843,20.054,20.843,5887,0
2015-02-17,18.098,19.006,18.098,18.867,3953,0
2015-02-18,18.737,19.106,18.737,19.106,643,0
2015-02-19,18.926,18.926,18.926,18.926,244,0
2015-02-23,17.399,17.43,17.399,17.43,622,0
2015-02-25,18.901,18.901,18.901,18.901,102,0
2015-02-26,16.273,17.42,16.273,17.42,207,0
2015-02-27,16.652,16.652,16.652,16.652,100,0
2015-03-03,16.971,16.971,16.971,16.971,100,0
2015-03-04,17.41,17.5,17.41,17.42,802,0
2015-03-05,16.712,16.771,16.712,16.761,1604,0
2015-03-06,16.861,16.861,16.861,16.861,100,0
2015-03-09,16.722,16.722,16.013,16.063,1203,0
2015-03-12,16.612,16.612,16.452,16.452,601,0
2015-03-13,16.771,16.961,16.761,16.961,2806,0
2015-03-16,18.019,18.049,16.662,16.771,902,0
2015-03-18,17.141,17.141,17.141,17.141,100,0
2015-03-20,16.322,16.811,16.322,16.811,601,0
2015-03-24,15.993,16.023,15.764,16.023,1503,0
2015-03-26,15.464,15.963,15.464,15.963,1604,0
2015-03-31,15.09,15.09,15.09,15.09,100,0
2015-04-01,15.12,15.12,15.12,15.12,200,0
2015-04-02,14.9,15.21,14.9,15.21,500,0
2015-04-09,16.01,16.01,16.01,16.01,180,0
2015-04-10,17.03,17.03,17.01,17.01,500,0
2015-04-14,17.45,17.45,17.44,17.44,200,0
2015-04-15,17.04,17.04,16.741,16.741,226,0
2015-04-16,17.03,17.03,17.03,17.03,183,0
2015-04-17,17.09,17.48,17.09,17.36,300,0
2015-04-22,16.17,16.31,16.14,16.31,362,0
2015-04-27,16.45,16.45,16.31,16.31,600,0
2015-04-30,16,16,16,16,700,0
2015-05-04,15.52,15.52,15.52,15.52,400,0
2015-05-06,20,20,15.11,15.4,1360,0
2015-05-07,15.73,15.88,15.73,15.86,1091,0
2015-05-14,15.71,15.71,15.71,15.71,500,0
2015-05-19,15.23,15.53,15.23,15.53,400,0
2015-05-21,15.25,15.25,15.21,15.21,200,0
2015-05-22,15.19,15.19,15.19,15.19,200,0
2015-06-01,14.88,14.88,14.88,14.88,800,0
2015-06-02,14.93,14.978,14.93,14.978,329,0
2015-06-03,15.05,15.05,14.92,14.92,2300,0
2015-06-05,14.6,14.64,14.6,14.61,1700,0
2015-06-11,15.35,15.35,15.32,15.32,500,0
2015-06-15,15.32,15.32,15.32,15.32,200,0
2015-06-18,15.78,15.78,15.78,15.78,600,0
2015-06-19,15.14,15.19,15.14,15.19,400,0
2015-06-22,15.85,16.3,15.85,16.3,2000,0
2015-06-24,16.27,16.27,16.23,16.23,700,0
2015-06-25,16.22,16.22,16.2,16.2,1000,0
2015-06-29,15.34,15.34,15.21,15.21,1000,0
2015-07-01,15.26,15.26,15.26,15.26,500,0
2015-07-06,14.88,14.88,13.26,14.72,4000,0
2015-07-07,15.01,15.02,14.94,14.94,2800,0
2015-07-08,14.47,14.47,14.47,14.47,100,0
2015-07-10,13.08,13.08,13.08,13.08,100,0
2015-07-13,13.13,13.59,13.13,13.58,700,0
2015-07-20,13.91,13.92,13.91,13.92,400,0
2015-07-24,20,20,14.44,14.44,1100,0
2015-07-27,14.14,14.42,14.13,14.31,2400,0
2015-07-29,14.12,14.12,14.12,14.12,100,0
2015-08-03,13.6,13.6,13.6,13.6,124,0
2015-08-05,13.55,13.55,13.55,13.55,200,0
2015-08-07,13.23,13.23,13.23,13.23,2200,0
2015-08-11,12.98,12.98,12.725,12.81,2125,0
2015-08-17,12.74,12.77,12.69,12.77,400,0
2015-08-20,13.11,13.11,13.11,13.11,200,0
2015-08-21,12.43,12.43,12.38,12.38,1800,0
2015-08-25,10.04,10.9,10.03,10.63,14300,0
2015-08-26,11.36,11.5,11,11.5,4700,0
2015-08-27,12.45,12.94,12.4,12.94,4800,0
2015-08-31,11.8,11.8,11.8,11.8,100,0
2015-09-02,12.16,12.16,12.05,12.05,2300,0
2015-09-03,11.06,11.06,11.06,11.06,600,0
2015-09-08,10.35,10.48,10.35,10.48,300,0
2015-09-28,11.77,11.77,11.691,11.708,400,0
2015-09-30,11,11,11,11,100,0
2015-10-06,11.91,11.91,11.9,11.91,1900,0
2015-10-07,14.75,14.75,13.56,13.59,800,0
2015-10-08,13.4,13.51,13.35,13.5,13600,0
2015-10-13,13.54,13.54,13.5,13.5,1200,0
2015-10-14,13.8,13.8,13.68,13.68,200,0
2015-10-23,12.88,12.88,12.88,12.88,300,0
2015-10-26,12.77,12.77,12.77,12.77,100,0
2015-10-28,13.31,13.31,13.31,13.31,1000,0
2015-10-30,13.65,13.65,13.64,13.64,700,0
2015-11-10,12.75,12.79,12.75,12.79,700,0
2015-11-11,12.79,12.79,12.77,12.77,500,0
2015-11-13,13.02,13.02,13.02,13.02,500,0
2015-11-18,12.94,13.02,12.94,13.02,1800,0
2015-12-03,14,14,13.82,13.83,1830,0
2015-12-04,14.42,14.42,14.42,14.42,100,0
2015-12-07,14.76,14.76,14.76,14.76,100,0
2015-12-08,14.58,14.58,14.58,14.58,182,0
2015-12-21,13.9,13.9,13.9,13.9,500,0
2015-12-24,14.358,14.358,14.358,14.358,104,0
2015-12-29,15.08,15.08,15.08,15.08,308,0
2016-01-05,16.45,16.5842,14.81,16.08,15896,0
2016-01-06,16.13,16.26,16.13,16.26,400,0
2016-01-07,15.92,15.93,15.92,15.93,800,0
2016-01-08,15.8299,15.8299,15.8299,15.8299,100,0
2016-01-11,15.5515,15.5515,15.5515,15.5515,215,0
2016-01-12,15,15,14.95,14.95,5405,0
2016-01-13,15.48,15.48,15.4,15.4,1125,0
2016-01-14,15.59,15.59,15.59,15.59,200,0
2016-01-20,13.33,13.33,13.21,13.27,309,0
2016-01-21,13.36,13.36,13.24,13.34,5200,0
2016-01-27,14.5,14.6366,14.5,14.6366,413,0
2016-02-04,13.73,13.73,13.73,13.73,100,0
2016-02-08,13.8,13.8,13.8,13.8,300,0
2016-02-10,12.1766,12.19,12.15,12.15,700,0
2016-02-12,11.15,11.15,11.05,11.11,1100,0
2016-02-16,11.65,11.66,11.58,11.66,700,0
2016-02-17,11.76,11.76,11.76,11.76,481,0
2016-02-18,12.09,12.1,12.05,12.05,400,0
2016-02-23,12.377,12.38,12.23,12.3,3200,0
2016-03-01,13,13,12.82,12.95,10500,0
2016-03-03,14.19,14.19,14.19,14.19,2200,0
2016-03-04,14.71,14.71,14.71,14.71,300,0
2016-03-07,15.49,15.49,15.49,15.49,200,0
2016-03-08,16.19,16.22,16.19,16.22,1284,0
2016-03-09,16.67,16.67,16.67,16.67,100,0
2016-03-10,16.58,16.58,16.58,16.58,208,0
2016-03-11,16.4687,16.4687,16.4687,16.4687,100,0
2016-03-14,16.4,16.4,16.4,16.4,125,0
2016-03-18,16.93,16.93,16.93,16.93,100,0
2016-03-28,16.3901,16.3901,16.3901,16.3901,124,0
2016-04-07,17.08,17.08,17.01,17.01,1681,0
2016-04-08,17.63,17.85,17.63,17.85,1151,0
2016-04-11,18.67,18.67,18.67,18.67,100,0
2016-04-12,18.14,18.1701,18.09,18.1701,6237,0
2016-04-13,19.388,19.388,19.388,19.388,201,0
2016-04-14,19.155,19.155,19.155,19.155,250,0
2016-04-15,18.77,18.77,18.74,18.74,400,0
2016-04-19,19.59,19.59,19.59,19.59,100,0
2016-04-20,20.31,20.4811,20.15,20.4811,1262,0
2016-04-21,20.56,20.6399,20.46,20.6399,4823,0
2016-04-22,20.48,20.48,20.48,20.48,100,0
2016-04-25,22.02,22.02,21.95,21.95,400,0
2016-04-26,19.86,19.86,19.69,19.69,1500,0
2016-04-27,23,23.1891,22,23,4151,0
2016-04-28,22.9278,22.9278,22.67,22.67,1025,0
2016-04-29,22.58,22.58,22.58,22.58,200,0
2016-05-02,23.54,23.8017,23.45,23.7357,7116,0
2016-05-03,23.48,23.5837,23.45,23.5837,748,0
2016-05-05,23.5,23.5,23.5,23.5,200,0
2016-05-06,24.36,24.567,24.36,24.567,1013,0
2016-05-09,23.79,23.79,23.71,23.73,1500,0
2016-05-10,23.23,23.48,23.23,23.48,4700,0
2016-05-12,22.83,22.83,22.705,22.7516,1697,0
2016-05-13,23.28,23.28,23.28,23.28,100,0
2016-05-16,22.61,22.61,20.12,20.12,7597,0
2016-05-17,20,20,18.82,18.82,700,0
2016-05-18,17.93,17.93,17.7201,17.7201,1100,0
2016-05-19,17.92,17.98,17.89,17.98,648,0
2016-05-20,18.74,18.74,18.74,18.74,100,0
2016-05-23,19.73,19.8,19.72,19.8,3000,0
2016-05-25,19.048,19.048,19.048,19.048,2100,0
2016-05-26,18.59,18.59,18.41,18.41,350,0
2016-06-02,18.5,19.02,18.3,19.02,3324,0
2016-06-03,19.2,19.2099,19.2,19.2,400,0
2016-06-06,18.88,18.91,18.87,18.91,1300,0
2016-06-07,18.8862,18.8862,18.82,18.82,1303,0
2016-06-10,18,18.22,17.78,17.93,7895,0
2016-06-13,16.89,16.89,16.89,16.89,100,0
2016-06-14,15.73,15.73,15.45,15.45,1299,0
2016-06-15,16.62,17.35,15.98,17.35,9180,0
2016-06-16,15.39,15.43,15.272,15.38,1400,0
2016-06-20,16.09,16.31,16.09,16.094,1100,0
2016-06-21,16.59,16.9,16.4,16.5,9085,0
2016-06-22,16.0183,16.0183,16.0183,16.0183,320,0
2016-06-23,15.92,15.92,15.9,15.9,700,0
2016-06-24,15.08,15.08,15.08,15.08,150,0
2016-06-28,15.69,15.84,15.55,15.84,8899,0
2016-06-29,16,16.5,16,16.4,2000,0
2016-07-01,16.5,16.5,16.5,16.5,400,0
2016-07-05,15.5,18.5,15.5,18.5,300,0
2016-07-06,17,18.5,17,18,1080,0
2016-07-07,17.36,17.65,17,17,5250,0
2016-07-08,17.62,17.62,15.1,16.25,48614,0
2016-07-11,15,16,15,15.6,9400,0
2016-07-12,15.5,15.9,15.25,15.8,3300,0
2016-07-13,15,15.8,14.99,15.7,5800,0
2016-07-14,14.5,15.2,14.5,15,1280,0
2016-07-15,13.96,14.6,13.96,14.3,1900,0
2016-07-18,14.29,14.3,14.29,14.3,500,0
2016-07-19,13.5,14.4999,13.5,13.55,1034,0
2016-07-22,13.5,13.99,13,13,771,0
2016-07-26,13.6,14.9,13.6,13.93,4917,0
2016-07-27,14.2,14.2,13.5053,13.8,2106,0
2016-07-28,14.01,14.12,13.53,13.75,1320,0
2016-07-29,14.02,14.02,14.02,14.02,100,0
2016-08-01,14.53,14.55,13.63,13.63,3479,0
2016-08-02,14.27,14.27,14.27,14.27,100,0
2016-08-03,14.16,14.16,14.01,14.01,200,0
2016-08-04,14.27,14.31,14.27,14.31,400,0
2016-08-08,14.09,14.09,14.09,14.09,150,0
2016-08-11,14.12,14.167,14.12,14.167,200,0
2016-08-12,14.21,14.21,14.21,14.21,100,0
2016-08-15,14.69,14.69,14.68,14.68,2000,0
2016-08-19,14.21,14.21,14.2,14.21,500,0
2016-08-22,14.53,14.55,14.52,14.54,1100,0
2016-08-23,15.32,15.32,15.27,15.28,1255,0
2016-08-30,13.95,13.98,13.9,13.9,4900,0
2016-08-31,14.03,14.03,14.03,14.03,200,0
2016-09-01,14.31,14.35,14.3,14.3,700,0
2016-09-06,14.78,14.8314,14.77,14.8314,1160,0
2016-09-08,15.8001,15.8001,15.8001,15.8001,220,0
2016-09-09,15.49,15.49,15.49,15.49,100,0
2016-09-16,14.84,14.84,14.8399,14.84,600,0
2016-09-21,14.695,14.695,14.695,14.695,100,0
2016-09-22,14.82,14.82,14.81,14.81,200,0
2016-09-27,15.29,15.29,15.28,15.28,400,0
2016-10-03,15.27,15.76,15.24,15.72,17330,0
2016-10-04,16,17.19,16,17.07,1300,0
2016-10-06,19.09,19.3305,18.9396,19,2600,0
2016-10-07,18.64,18.66,18.64,18.66,500,0
2016-10-10,18.6001,18.62,18.6001,18.62,653,0
2016-10-13,17.31,17.31,17.31,17.31,100,0
2016-10-18,19.2,19.2,19,19,500,0
2016-11-02,16.86,16.86,16.1442,16.1442,700,0
2016-11-11,15.47,15.47,15.47,15.47,100,0
2016-11-15,15.46,15.47,15.1701,15.1701,1140,0
2016-11-16,16.04,16.04,16.04,16.04,100,0
2016-11-23,15.46,15.5255,15.45,15.5255,500,0
2016-12-08,14.5,14.59,14.5,14.59,200,0
2016-12-09,14.6,14.6,14.6,14.6,300,0
2016-12-12,14.6,14.6,14.6,14.6,152,0
2016-12-13,14.95,15.68,14.95,15.67,2636,0
2016-12-16,14.06,14.06,14.06,14.06,200,0
2016-12-28,14.1,14.21,14.1,14.18,1406,0
2017-01-04,15.01,15.05,15,15,1200,0
2017-01-31,15.22,15.2729,15.2,15.25,1848,0
2017-02-15,14.24,14.24,14.24,14.24,119,0
2017-02-21,13.76,14.0911,13.76,14.0911,714,0
2017-03-02,13.15,13.15,13.15,13.15,204,0
2017-03-03,13.15,13.15,13.15,13.15,119,0
2017-03-09,13.26,13.26,13.26,13.26,150,0
2017-03-29,12.79,12.79,12.73,12.73,200,0
2017-04-03,12.68,12.68,12.68,12.68,100,0
2017-04-10,10.8,10.8,10.8,10.8,634,0
2017-04-11,11.32,11.32,10.9172,10.94,920,0
2017-04-18,9.06,10.84,9.06,10.71,500,0
2017-04-19,11.13,11.13,11.13,11.13,334,0
2017-04-21,10.91,10.91,10.9,10.9,223,0
2017-05-01,11.2,11.2001,11.2,11.2,500,0
2017-05-02,11.4,11.4,11.39,11.39,200,0
2017-05-08,11.98,12,11.95,11.95,1600,0
2017-05-09,11.4013,11.4013,11.4013,11.4013,220,0
2017-05-16,12.33,12.33,11.6001,11.7,562,0
2017-05-17,12.3152,12.3152,12.3152,12.3152,400,0
2017-05-19,12.12,12.15,12.12,12.15,200,0
2017-05-25,13.69,13.69,13.4,13.45,3878,0
2017-05-26,13.8126,13.9953,13.8126,13.97,1109,0
2017-05-30,13.3376,13.3376,13.3376,13.3376,148,0
2017-05-31,14.3,14.3,14.19,14.19,944,0
2017-06-01,14.25,14.25,14.21,14.22,1099,0
2017-06-02,14.46,14.46,14.46,14.46,150,0
2017-06-05,14.42,14.42,14.4,14.4,327,0
2017-06-06,14.22,14.25,14.22,14.25,351,0
2017-06-09,13.89,13.93,13.4407,13.4407,1500,0
2017-06-19,12.52,12.52,12.52,12.52,300,0
2017-06-21,13.19,13.22,13.09,13.1392,3226,0
2017-06-26,14.16,14.4,13.95,13.95,2267,0
2017-06-27,14.84,14.99,14.71,14.99,2167,0
2017-06-29,14.9,15,14.9,15,900,0
2017-07-13,14.11,14.39,14.11,14.39,300,0
2017-07-14,13.88,13.8939,13.86,13.8839,3180,0
2017-08-09,12.79,12.8283,12.79,12.8283,400,0
2017-08-17,12.35,12.35,12.3,12.3,750,0
2017-09-13,11.46,11.46,11.46,11.46,100,0
2017-09-18,10.8,10.8,10.8,10.8,150,0
2017-09-21,11.68,11.85,11.68,11.85,450,0
2017-09-22,11.7999,11.7999,11.7999,11.7999,150,0
2017-09-26,10.6801,10.6801,10.6801,10.6801,101,0
2017-09-27,11.1,11.166,11.05,11.166,400,0
2017-09-29,11.4,11.4,11.4,11.4,100,0
2017-10-11,11.65,11.65,11.65,11.65,110,0
2017-10-16,11.53,11.53,11.47,11.47,475,0
2017-10-17,11.4301,11.53,11.4301,11.53,700,0
2017-10-20,11.53,11.53,11.48,11.48,378,0
2017-10-23,11.53,11.82,11.53,11.82,1404,0
2017-11-08,11.4046,11.4046,11.4046,11.4046,100,0
2017-11-09,10.8098,10.8098,10.8098,10.8098,100,0
