Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,2.23,2.23,1.97,1.97,2800,0
2010-08-24,1.66,1.94,1.66,1.88,16750,0
2010-08-25,1.9,1.9,1.75,1.88,2700,0
2010-08-26,1.81,2.24,1.73,1.73,1300,0
2010-08-27,1.85,1.85,1.8,1.8,10119,0
2010-08-30,1.9,1.9,1.75,1.76,1600,0
2010-08-31,1.84,1.85,1.8,1.8,700,0
2010-09-01,1.9,1.9,1.9,1.9,100,0
2010-09-03,1.7,1.83,1.63,1.8,3000,0
2010-09-07,1.78,1.78,1.7,1.71,8600,0
2010-09-08,1.78,2.01,1.77,1.93,2500,0
2010-09-13,2.03,2.03,2.03,2.03,200,0
2010-09-14,1.98,2.05,1.83,1.96,1600,0
2010-09-17,2,2,1.86,1.93,1200,0
2010-09-20,1.83,2.03,1.83,1.92,3200,0
2010-09-23,1.91,1.91,1.91,1.91,145,0
2010-09-27,1.9,1.9,1.9,1.9,100,0
2010-09-28,1.9,1.9,1.85,1.9,6100,0
2010-10-05,1.92,1.99,1.91,1.96,1800,0
2010-10-06,1.9,2.04,1.86,1.98,2100,0
2010-10-07,1.83,1.89,1.83,1.86,900,0
2010-10-11,1.76,1.88,1.76,1.88,2200,0
2010-10-12,1.81,1.86,1.8,1.86,400,0
2010-10-15,1.76,1.96,1.69,1.96,2551,0
2010-10-20,1.95,1.95,1.86,1.86,400,0
2010-10-21,1.76,1.83,1.76,1.81,1102,0
2010-10-22,1.77,1.87,1.77,1.87,600,0
2010-10-26,1.85,1.9,1.77,1.82,800,0
2010-10-29,1.9,1.91,1.9,1.91,3894,0
2010-11-02,1.85,1.9,1.85,1.9,3875,0
2010-11-05,1.93,1.93,1.85,1.89,2240,0
2010-11-08,2,2,1.9,1.9,800,0
2010-11-10,1.68,1.79,1.62,1.79,2393,0
2010-11-12,1.66,1.7,1.55,1.55,3030,0
2010-11-15,1.7,1.7,1.7,1.7,740,0
2010-11-17,1.8,1.8,1.45,1.47,3100,0
2010-11-19,1.54,1.67,1.54,1.62,2543,0
2010-11-22,1.6,1.63,1.6,1.62,3210,0
2010-11-23,1.76,1.76,1.58,1.58,1200,0
2010-11-24,1.51,1.73,1.51,1.64,1600,0
2010-11-26,1.77,1.78,1.77,1.78,1200,0
2010-11-29,1.93,1.93,1.78,1.78,300,0
2010-11-30,1.85,1.85,1.77,1.77,5264,0
2010-12-01,1.71,1.82,1.71,1.79,925,0
2010-12-03,1.7,1.77,1.64,1.76,2382,0
2010-12-07,1.93,1.93,1.78,1.79,300,0
2010-12-08,1.88,1.88,1.84,1.84,500,0
2010-12-10,1.73,1.78,1.73,1.78,605,0
2010-12-13,1.69,1.82,1.69,1.81,38732,0
2010-12-14,1.8,1.8,1.7,1.79,8000,0
2010-12-15,1.66,1.79,1.66,1.7,950,0
2010-12-16,1.77,1.77,1.77,1.77,400,0
2010-12-17,1.7,1.9,1.69,1.9,9400,0
2010-12-20,1.7,1.86,1.65,1.81,2401,0
2010-12-29,1.73,1.8,1.64,1.77,1600,0
2010-12-31,1.77,1.77,1.77,1.77,200,0
2011-01-03,1.7,1.78,1.7,1.78,2550,0
2011-01-04,1.79,1.83,1.69,1.82,2694,0
2011-01-06,1.82,1.82,1.61,1.74,9421,0
2011-01-07,1.79,1.79,1.78,1.78,1900,0
2011-01-10,1.85,1.85,1.8,1.81,1200,0
2011-01-11,1.85,1.85,1.83,1.83,300,0
2011-01-12,1.98,1.98,1.98,1.98,300,0
2011-01-13,1.93,1.93,1.83,1.9,1800,0
2011-01-18,1.85,1.93,1.85,1.85,3000,0
2011-01-19,1.82,1.82,1.73,1.79,1110,0
2011-01-20,1.85,1.85,1.85,1.85,100,0
2011-01-24,1.82,1.85,1.75,1.8,600,0
2011-01-27,1.85,1.85,1.84,1.84,300,0
2011-01-31,1.82,1.82,1.75,1.8,600,0
2011-02-02,1.8,1.88,1.8,1.88,400,0
2011-02-04,1.93,1.93,1.84,1.85,900,0
2011-02-07,1.8,1.8,1.76,1.8,500,0
2011-02-10,1.8,1.91,1.8,1.85,25300,0
2011-02-14,1.9,2.09,1.9,2.09,9860,0
2011-02-15,2.14,2.24,2.14,2.22,6800,0
2011-02-16,2.15,2.23,2.13,2.23,3415,0
2011-02-18,2.14,2.15,2.01,2.1,4050,0
2011-02-22,1.99,2.08,1.92,1.92,1100,0
2011-02-23,1.87,1.89,1.87,1.89,400,0
2011-02-24,1.91,1.91,1.87,1.87,800,0
2011-02-25,2.06,2.06,2.01,2.01,700,0
2011-02-28,2.09,2.11,2.08,2.11,1800,0
2011-03-01,2.16,2.23,2.09,2.09,4795,0
2011-03-02,2.05,2.14,2.05,2.13,2100,0
2011-03-03,2.15,2.26,2.11,2.26,7900,0
2011-03-04,2.26,2.26,2.26,2.26,400,0
2011-03-07,2.25,2.25,2.09,2.17,400,0
2011-03-09,2.14,2.27,2.14,2.22,1346,0
2011-03-10,2,2.2,1.97,2.2,4400,0
2011-03-11,2,2.13,1.89,2.13,7300,0
2011-03-14,2.14,2.14,2.03,2.08,6100,0
2011-03-15,2.01,2.01,1.88,1.98,1900,0
2011-03-16,2,2,2,2,200,0
2011-03-17,2,2,1.86,1.86,2400,0
2011-03-18,1.89,1.89,1.89,1.89,100,0
2011-03-21,1.97,1.97,1.97,1.97,200,0
2011-03-25,2.02,2.04,2.02,2.03,1200,0
2011-03-28,2.02,2.02,2.02,2.02,100,0
2011-03-29,2.02,2.02,2.02,2.02,556,0
2011-03-31,1.94,1.99,1.94,1.94,200,0
2011-04-01,1.98,1.98,1.95,1.97,7700,0
2011-04-04,1.94,2.17,1.92,1.97,5175,0
2011-04-05,1.99,2.04,1.99,2.04,2200,0
2011-04-06,2.09,2.09,2.07,2.09,2300,0
2011-04-07,2.09,2.09,2.09,2.09,800,0
2011-04-11,1.91,2,1.91,1.95,700,0
2011-04-13,1.96,2,1.96,1.96,600,0
2011-04-14,1.89,1.92,1.88,1.92,900,0
2011-04-15,2.07,2.09,2,2.09,10326,0
2011-04-18,2.15,2.15,1.95,1.95,1000,0
2011-04-20,1.93,2.07,1.93,2.07,600,0
2011-04-21,2.09,2.25,2.09,2.2,13346,0
2011-04-25,2.15,2.26,2.15,2.23,1500,0
2011-04-26,2.25,2.33,2.25,2.31,10075,0
2011-04-27,2.36,2.36,2.36,2.36,600,0
2011-04-28,2.32,2.33,2.32,2.33,900,0
2011-04-29,2.37,2.46,2.37,2.46,3900,0
2011-05-02,2.43,2.43,2.28,2.37,2100,0
2011-05-03,2.3,2.3,2.22,2.22,500,0
2011-05-04,2.15,2.26,2.15,2.26,1050,0
2011-05-05,2.19,2.23,2.12,2.18,600,0
2011-05-06,2.29,2.29,2.18,2.2,300,0
2011-05-10,2.21,2.26,2.21,2.26,200,0
2011-05-11,2.3,2.41,2.27,2.38,5500,0
2011-05-12,2.24,2.24,2.24,2.24,1200,0
2011-05-16,2.15,2.16,2.15,2.16,2800,0
2011-05-17,2.03,2.19,2.03,2.19,828,0
2011-05-18,2.2,2.29,2.18,2.29,1400,0
2011-05-19,2.35,2.55,2.35,2.47,10414,0
2011-05-20,2.54,2.55,2.54,2.55,500,0
2011-05-24,2.67,2.67,2.35,2.51,12895,0
2011-05-25,2.46,2.46,2.35,2.38,3150,0
2011-05-26,2.51,2.51,2.39,2.47,1700,0
2011-05-27,2.46,2.48,2.39,2.44,7300,0
2011-05-31,2.45,2.45,2.35,2.35,7100,0
2011-06-01,2.23,2.47,2.23,2.47,2900,0
2011-06-02,2.2,2.35,2.2,2.25,21000,0
2011-06-06,2.05,2.21,2.05,2.16,11700,0
2011-06-08,2.14,2.16,2.04,2.05,12600,0
2011-06-09,2.15,2.15,1.99,2,19609,0
2011-06-10,2.13,2.14,1.97,2.01,1557,0
2011-06-13,1.9,1.97,1.88,1.94,11642,0
2011-06-14,1.7,1.91,1.7,1.9,11200,0
2011-06-15,1.87,1.87,1.87,1.87,6900,0
2011-06-16,1.87,1.91,1.85,1.87,1900,0
2011-06-17,1.82,1.95,1.8,1.95,9400,0
2011-06-20,1.89,1.95,1.84,1.95,900,0
2011-06-21,2.09,2.09,2,2.05,300,0
2011-06-23,1.98,2.1,1.95,2.1,8400,0
2011-06-24,2.05,2.14,2.04,2.14,5300,0
2011-06-27,2.02,2.23,2,2.19,6900,0
2011-06-30,2.3,2.3,2.3,2.3,700,0
2011-07-01,2.27,2.27,2.27,2.27,200,0
2011-07-06,2.23,2.23,2.08,2.11,1900,0
2011-07-07,2.16,2.16,2.16,2.16,200,0
2011-07-11,2.04,2.09,1.98,2.09,4800,0
2011-07-14,2.04,2.16,2.02,2.02,1500,0
2011-07-15,1.99,2.11,1.99,2.11,200,0
2011-07-18,2.06,2.11,2.06,2.11,1180,0
2011-07-19,2.17,2.17,2.17,2.17,100,0
2011-07-20,2.21,2.21,2.09,2.18,400,0
2011-07-21,2.26,2.31,2.26,2.31,300,0
2011-07-22,2.23,2.39,2.21,2.37,6281,0
2011-07-25,2.4,2.4,2.31,2.31,1100,0
2011-07-26,2.19,2.22,2.19,2.22,3076,0
2011-08-03,1.93,2.07,1.91,2.03,1700,0
2011-08-05,1.9,1.95,1.87,1.95,1500,0
2011-08-08,1.95,1.95,1.61,1.63,1600,0
2011-08-09,1.46,1.46,1.46,1.46,5700,0
2011-08-11,1.38,1.7,1.38,1.69,13098,0
2011-08-12,1.51,1.7,1.49,1.7,27125,0
2011-08-15,1.67,1.67,1.67,1.67,100,0
2011-08-17,1.66,1.66,1.66,1.66,800,0
2011-08-18,1.55,1.55,1.53,1.55,20050,0
2011-08-19,1.49,1.52,1.48,1.48,840,0
2011-08-22,1.48,1.48,1.48,1.48,100,0
2011-08-24,1.56,1.59,1.44,1.59,2015,0
2011-08-25,1.5,1.5,1.5,1.5,100,0
2011-08-26,1.5,1.59,1.5,1.59,300,0
2011-08-30,1.62,1.62,1.62,1.62,210,0
2011-09-02,1.45,1.56,1.44,1.55,1493,0
2011-09-07,1.65,1.65,1.6,1.6,300,0
2011-09-08,1.55,1.55,1.5,1.5,800,0
2011-09-14,1.48,1.52,1.48,1.52,500,0
2011-09-19,1.45,1.45,1.45,1.45,167,0
2011-09-20,1.5,1.5,1.49,1.49,500,0
2011-09-23,1.57,1.57,1.45,1.45,700,0
2011-09-27,1.51,1.51,1.4,1.46,600,0
2011-10-07,1.31,1.31,1.3,1.3,909,0
2011-10-12,1.33,1.38,1.33,1.38,1200,0
2011-10-13,1.42,1.42,1.42,1.42,200,0
2011-10-18,1.32,1.32,1.32,1.32,200,0
2011-10-19,1.38,1.38,1.38,1.38,170,0
2011-10-20,1.38,1.42,1.38,1.42,592,0
2011-10-21,1.43,1.43,1.3,1.42,2868,0
2011-10-24,1.42,1.48,1.42,1.44,2900,0
2011-10-26,1.46,1.5,1.43,1.5,2900,0
2011-10-27,1.37,1.8,1.26,1.8,4849,0
2011-10-28,1.7,1.7,1.64,1.66,4200,0
2011-10-31,1.67,1.67,1.67,1.67,200,0
2011-11-01,1.58,1.61,1.45,1.61,975,0
2011-11-04,1.65,1.7,1.65,1.7,800,0
2011-11-15,1.61,1.61,1.58,1.61,1000,0
2011-11-21,1.59,1.59,1.59,1.59,110,0
2011-11-25,1.4,1.46,1.4,1.46,900,0
2011-11-28,1.55,1.55,1.55,1.55,110,0
2011-11-30,1.44,1.46,1.32,1.32,4177,0
2011-12-02,1.58,1.58,1.58,1.58,100,0
2011-12-05,1.6,1.62,1.6,1.62,1800,0
2011-12-06,1.63,1.7,1.55,1.55,4500,0
2011-12-09,1.27,1.51,1.13,1.51,2700,0
2011-12-15,1.52,1.52,1.52,1.52,100,0
2011-12-16,1.43,1.47,1.36,1.47,7000,0
2011-12-19,1.3,1.35,1.3,1.3,2800,0
2011-12-20,1.38,1.38,1.38,1.38,200,0
2011-12-22,1.38,1.38,1.38,1.38,900,0
2011-12-23,1.32,1.4,1.3,1.4,1258,0
2011-12-29,1.35,1.35,1.35,1.35,1900,0
2012-01-03,1.45,1.45,1.35,1.35,400,0
2012-01-04,1.4,1.45,1.38,1.38,1700,0
2012-01-05,1.39,1.4,1.39,1.4,1400,0
2012-01-12,1.51,2.03,1.45,1.6,24295,0
2012-01-13,1.62,1.63,1.46,1.53,6000,0
2012-01-17,1.5,1.5,1.33,1.4,3404,0
2012-01-18,1.34,1.41,1.34,1.41,15985,0
2012-01-20,1.49,1.49,1.49,1.49,100,0
2012-01-23,1.54,1.54,1.54,1.54,100,0
2012-01-24,1.47,1.6,1.47,1.6,1350,0
2012-01-25,1.69,1.69,1.69,1.69,100,0
2012-01-26,1.67,1.8,1.51,1.8,3859,0
2012-01-30,1.74,1.74,1.74,1.74,300,0
2012-02-01,1.8,1.8,1.8,1.8,1400,0
2012-02-03,1.8,1.9,1.8,1.86,1900,0
2012-02-06,1.87,1.99,1.87,1.99,5626,0
2012-02-21,1.77,1.77,1.73,1.73,700,0
2012-02-23,1.6,1.71,1.55,1.71,8500,0
2012-02-24,1.89,1.89,1.89,1.89,200,0
2012-02-27,1.82,1.91,1.82,1.91,300,0
2012-02-29,1.88,1.88,1.77,1.77,507,0
2012-03-02,1.71,1.71,1.57,1.69,1066,0
2012-03-05,1.63,1.63,1.63,1.63,200,0
2012-03-06,1.57,1.66,1.57,1.63,10101,0
2012-03-08,1.68,1.68,1.68,1.68,100,0
2012-03-09,1.68,1.71,1.68,1.71,1000,0
2012-03-19,1.64,1.73,1.64,1.73,1268,0
2012-03-21,1.69,1.69,1.66,1.67,9732,0
2012-03-23,1.63,1.66,1.63,1.66,300,0
2012-03-26,1.74,1.74,1.74,1.74,200,0
2012-03-29,1.66,1.68,1.56,1.58,3300,0
2012-03-30,1.67,1.67,1.6,1.6,5643,0
2012-04-02,1.66,1.99,1.63,1.65,3600,0
2012-04-03,1.64,1.64,1.64,1.64,5000,0
2012-04-04,1.62,1.62,1.56,1.56,300,0
2012-04-09,1.56,1.56,1.56,1.56,264,0
2012-04-10,1.56,1.58,1.43,1.51,5696,0
2012-04-11,1.52,1.56,1.52,1.55,18250,0
2012-04-12,1.55,1.68,1.55,1.66,16703,0
2012-04-13,1.59,1.59,1.52,1.52,1749,0
2012-04-18,1.47,1.5,1.46,1.5,6254,0
2012-04-19,1.5,1.5,1.5,1.5,200,0
2012-04-20,1.56,1.56,1.47,1.47,9376,0
2012-04-23,1.5,1.5,1.5,1.5,350,0
2012-04-27,1.55,1.55,1.39,1.54,500,0
2012-05-02,1.6,1.61,1.6,1.61,500,0
2012-05-03,1.6,1.6,1.6,1.6,550,0
2012-05-14,1.57,1.57,1.48,1.48,530,0
2012-05-15,1.46,1.46,1.46,1.46,400,0
2012-05-17,1.3,1.3,1.16,1.28,8373,0
2012-05-18,1.3,1.3,1.25,1.3,1500,0
2012-05-21,1.35,1.46,1.35,1.45,2334,0
2012-05-22,1.45,1.45,1.45,1.45,200,0
2012-05-23,1.3,1.35,1.3,1.35,4500,0
2012-05-24,1.33,1.33,1.33,1.33,200,0
2012-05-29,1.3,1.3,1.3,1.3,201,0
2012-05-30,1.28,1.28,1.28,1.28,520,0
2012-06-01,1.24,1.26,1.22,1.22,1829,0
2012-06-04,1.23,1.23,1.18,1.22,800,0
2012-06-06,1.28,1.28,1.28,1.28,100,0
2012-06-08,1.3,1.34,1.3,1.34,1800,0
2012-06-11,1.3,1.3,1.3,1.3,676,0
2012-06-12,1.32,1.32,1.32,1.32,200,0
2012-06-13,1.34,1.34,1.34,1.34,3600,0
2012-06-19,1.39,1.39,1.39,1.39,300,0
2012-06-21,1.37,1.37,1.37,1.37,800,0
2012-06-22,1.37,1.37,1.34,1.34,200,0
2012-07-03,1.39,1.39,1.39,1.39,100,0
2012-07-06,1.45,1.45,1.45,1.45,200,0
2012-07-09,1.5,1.54,1.5,1.54,600,0
2012-07-11,1.53,1.58,1.53,1.58,1100,0
2012-07-12,1.31,1.55,1.31,1.45,8100,0
2012-07-23,1.5,1.5,1.5,1.5,600,0
2012-07-24,1.5,1.5,1.5,1.5,200,0
2012-07-31,1.5,1.5,1.5,1.5,1000,0
2012-08-01,1.5,1.58,1.5,1.58,1900,0
2012-08-02,1.61,1.61,1.61,1.61,100,0
2012-08-03,1.63,1.73,1.63,1.73,900,0
2012-08-06,1.79,1.79,1.74,1.76,1600,0
2012-08-07,1.8,1.81,1.6,1.68,3413,0
2012-08-08,1.75,1.75,1.69,1.69,1000,0
2012-08-09,1.58,1.58,1.58,1.58,199,0
2012-08-10,1.64,1.64,1.55,1.55,300,0
2012-08-14,1.58,1.58,1.58,1.58,599,0
2012-08-16,1.65,1.68,1.65,1.68,800,0
2012-08-17,1.55,1.66,1.43,1.65,2831,0
2012-08-24,1.31,1.5,1.29,1.5,2776,0
2012-08-28,1.55,1.55,1.55,1.55,400,0
2012-08-30,1.5,1.58,1.5,1.58,200,0
2012-09-04,1.58,1.58,1.58,1.58,500,0
2012-09-06,1.7,1.7,1.68,1.68,801,0
2012-09-11,1.65,1.74,1.65,1.74,8784,0
2012-09-12,1.74,1.74,1.71,1.71,2919,0
2012-09-13,1.74,1.74,1.71,1.71,300,0
2012-09-14,1.78,1.79,1.78,1.79,12308,0
2012-09-20,1.83,1.85,1.83,1.85,2500,0
2012-09-21,1.87,1.9,1.86,1.88,900,0
2012-09-24,1.93,1.94,1.85,1.92,2799,0
2012-09-25,1.96,1.96,1.96,1.96,350,0
2012-09-28,1.66,2,1.66,1.99,1355,0
2012-10-01,1.99,2,1.99,2,4000,0
2012-10-02,2,2,2,2,2100,0
2012-10-03,2.07,2.07,2.07,2.07,100,0
2012-10-05,2.07,2.14,2.07,2.14,1092,0
2012-10-09,2.12,2.13,2.12,2.13,2700,0
2012-10-10,2.19,2.21,2.19,2.21,1200,0
2012-10-16,2.2,2.35,2.2,2.35,2500,0
2012-10-17,2.35,2.35,2.21,2.25,944,0
2012-10-18,2.13,2.15,2.13,2.14,1325,0
2012-10-23,1.8,1.98,1.73,1.98,1344,0
2012-10-25,2.05,2.05,2.05,2.05,100,0
2012-11-01,1.89,1.89,1.86,1.86,200,0
2012-11-02,1.9,2,1.9,1.99,1000,0
2012-11-05,1.91,1.91,1.91,1.91,500,0
2012-11-06,1.88,1.96,1.88,1.96,1800,0
2012-11-07,1.96,1.96,1.96,1.96,200,0
2012-11-08,1.88,1.88,1.87,1.87,1206,0
2012-11-15,1.54,1.67,1.54,1.66,2700,0
2012-11-16,1.69,1.69,1.69,1.69,200,0
2012-11-19,1.72,1.83,1.72,1.83,501,0
2012-11-21,1.78,1.78,1.72,1.78,1300,0
2012-11-26,1.84,1.84,1.84,1.84,300,0
2012-11-27,1.86,1.86,1.86,1.86,187,0
2012-11-28,1.93,1.93,1.93,1.93,200,0
2012-12-03,1.78,1.78,1.74,1.74,300,0
2012-12-04,1.71,1.72,1.61,1.72,6700,0
2012-12-07,1.7,1.74,1.67,1.74,2424,0
2012-12-11,1.65,1.74,1.65,1.74,200,0
2012-12-12,1.72,1.75,1.72,1.75,400,0
2012-12-13,1.79,1.81,1.75,1.81,1586,0
2012-12-18,1.81,1.93,1.81,1.93,2400,0
2012-12-19,1.96,1.96,1.96,1.96,896,0
2012-12-21,1.75,1.96,1.75,1.96,3355,0
2012-12-27,1.94,1.94,1.94,1.94,1013,0
2012-12-31,1.79,1.79,1.74,1.74,900,0
2013-01-03,1.82,1.93,1.82,1.93,2300,0
2013-01-04,1.96,2.04,1.96,2.04,700,0
2013-01-07,2.04,2.25,2.04,2.25,19150,0
2013-01-08,2.25,2.27,2.25,2.27,1900,0
2013-01-09,2.33,2.33,2.33,2.33,6598,0
2013-01-10,2.31,2.34,2.3,2.31,1630,0
2013-01-15,2.38,2.43,2.37,2.4,6800,0
2013-01-17,2.4,2.4,2.4,2.4,100,0
2013-01-18,2.48,2.48,2.41,2.41,400,0
2013-01-22,2.43,2.54,2.41,2.47,4400,0
2013-01-23,2.48,2.48,2.48,2.48,200,0
2013-01-24,2.54,2.54,2.53,2.54,2400,0
2013-01-25,2.54,2.81,2.54,2.81,6584,0
2013-01-28,2.66,3.33,2.66,3.28,37476,0
2013-01-29,3.24,3.42,3.08,3.41,17415,0
2013-01-30,3.4,3.45,3.4,3.45,3462,0
2013-01-31,3.53,3.53,3.38,3.4,7731,0
2013-02-01,3.44,3.44,3.35,3.37,2826,0
2013-02-04,3.45,3.67,3.45,3.67,1020,0
2013-02-05,3.72,3.8,3.72,3.8,13058,0
2013-02-06,3.88,4.15,3.53,3.81,8850,0
2013-02-07,3.84,3.89,3.75,3.75,600,0
2013-02-08,3.75,3.88,3.72,3.88,2301,0
2013-02-11,4,4.18,3.87,4.08,7606,0
2013-02-12,4.08,4.4,4.07,4.4,28600,0
2013-02-13,4.49,4.52,4.19,4.33,4126,0
2013-02-14,4.31,4.44,3.8,4.03,3935,0
2013-02-15,4.1,4.12,4,4,1480,0
2013-02-19,3.85,3.88,3.85,3.87,2249,0
2013-02-20,3.71,3.71,2.88,3.6,6700,0
2013-02-21,3.66,3.8,3.66,3.8,3077,0
2013-02-22,3.96,3.96,3.88,3.9,1548,0
2013-02-25,3.87,3.96,3.79,3.79,4270,0
2013-02-27,3.76,3.76,3.76,3.76,200,0
2013-02-28,3.68,3.8,3.65,3.75,43086,0
2013-03-01,3.85,3.94,3.85,3.94,300,0
2013-03-04,3.98,3.98,3.98,3.98,252,0
2013-03-05,3.8,3.91,3.8,3.91,898,0
2013-03-06,3.92,3.99,3.61,3.84,1200,0
2013-03-07,3.81,3.84,3.79,3.83,1400,0
2013-03-08,3.95,3.95,3.95,3.95,300,0
2013-03-11,4.02,4.17,4,4.11,8500,0
2013-03-12,4.06,4.06,3.89,3.89,2700,0
2013-03-13,3.9,3.9,3.79,3.79,1000,0
2013-03-14,3.97,4.03,3.77,3.77,4200,0
2013-03-15,3.8,4.05,3.74,4.05,16339,0
2013-03-18,4.1,4.1,4,4,6550,0
2013-03-19,3.91,3.92,3.9,3.9,1400,0
2013-03-20,4.06,4.08,4.06,4.08,754,0
2013-03-21,4.09,4.09,4.09,4.09,1100,0
2013-03-28,3.88,4.1,3.88,4.1,300,0
2013-04-01,4.35,4.35,4.2,4.33,1000,0
2013-04-02,4.2,4.35,4.2,4.33,3161,0
2013-04-03,4.25,4.27,4.1,4.1,11271,0
2013-04-04,4.15,4.27,4.13,4.25,3270,0
2013-04-05,4,4.03,4,4.03,5000,0
2013-04-08,4.21,4.53,4.06,4.33,3550,0
2013-04-09,4.13,4.33,4.13,4.33,420,0
2013-04-11,4.5,4.78,4.46,4.77,8323,0
2013-04-12,4.81,5.06,4.74,4.92,5200,0
2013-04-15,4.84,4.84,4.51,4.51,1897,0
2013-04-16,4.6,4.67,4.6,4.67,1900,0
2013-04-17,4.5,4.87,4.5,4.84,6108,0
2013-04-18,4.84,4.84,4.47,4.48,3150,0
2013-04-19,4.7,4.8,4.67,4.73,1100,0
2013-04-22,4.68,5.46,4.65,5.1,8037,0
2013-04-23,5.3,5.73,5.3,5.65,5622,0
2013-04-24,5.78,5.85,5.7,5.85,6224,0
2013-04-25,5.85,6.28,5.85,6.17,3459,0
2013-04-26,6.22,6.22,6.03,6.03,1100,0
2013-04-29,5.9,6.23,5.9,6.07,3034,0
2013-04-30,5.95,5.95,5.31,5.9,5958,0
2013-05-01,5.95,5.96,5.95,5.96,2538,0
2013-05-02,6.1,6.26,6.1,6.22,5237,0
2013-05-03,5.71,6.22,5.55,6.22,3600,0
2013-05-06,6.39,7.1,6.39,6.69,8220,0
2013-05-07,6.61,6.62,6.6,6.61,1405,0
2013-05-08,6.52,6.52,5.97,6.18,6100,0
2013-05-10,6.08,6.15,5.99,6.15,1592,0
2013-05-13,6.12,6.34,6.12,6.34,400,0
2013-05-16,5.8,5.86,5.8,5.86,4838,0
2013-05-17,5.94,5.95,5.79,5.79,919,0
2013-05-20,5.58,5.61,5.35,5.43,8924,0
2013-05-21,6.22,6.22,5.47,5.5,1400,0
2013-05-22,5.47,5.54,5.43,5.43,1500,0
2013-05-23,5.04,5.2,5.04,5.04,1140,0
2013-05-24,5.02,5.25,5.02,5.25,2900,0
2013-05-28,5.33,5.52,5.3,5.41,4566,0
2013-05-29,5.35,5.35,5.35,5.35,100,0
2013-05-30,5.35,5.41,5.35,5.37,400,0
2013-05-31,5.47,5.48,5.47,5.48,200,0
2013-06-03,5.36,5.37,5.3,5.3,2654,0
2013-06-04,5.41,5.53,5.41,5.53,400,0
2013-06-07,5.47,5.47,5.47,5.47,217,0
2013-06-10,5.49,5.49,5.43,5.49,1300,0
2013-06-11,5.41,5.41,5.41,5.41,200,0
2013-06-13,5.4,6.05,5.4,6.05,2300,0
2013-06-17,6.37,6.7,6.25,6.63,6237,0
2013-06-18,6.6,7.12,6.54,7.03,21129,0
2013-06-19,7.45,7.45,6.96,7.17,8012,0
2013-06-20,6.92,7.12,6.92,7.01,13180,0
2013-06-21,7.25,7.25,7.25,7.25,3882,0
2013-06-24,6.76,6.91,6.59,6.74,5096,0
2013-06-25,6.81,6.92,6.81,6.85,4881,0
2013-06-26,6.97,7.19,6.89,6.89,725,0
2013-06-27,6.9,7.18,6.9,7.18,1100,0
2013-06-28,7.05,7.06,6.96,6.96,1900,0
2013-07-01,7.01,7.73,7.01,7.66,4100,0
2013-07-02,7.82,8.01,7.59,7.6,3508,0
2013-07-03,7.87,7.87,7.7,7.83,4198,0
2013-07-05,8.16,8.16,8.08,8.08,3050,0
2013-07-08,8.31,8.37,8.31,8.37,3565,0
2013-07-09,8.37,8.68,8.37,8.4,6600,0
2013-07-10,8.41,8.41,8.35,8.35,500,0
2013-07-11,8.55,8.69,8.47,8.69,3960,0
2013-07-12,8.6,8.65,8.54,8.65,19994,0
2013-07-15,8.71,9.04,8.71,8.75,9117,0
2013-07-16,8.52,8.52,8.05,8.21,8230,0
2013-07-17,8.22,8.54,8.1,8.54,6400,0
2013-07-18,8.79,9.06,8.75,8.8,18500,0
2013-07-19,8.85,8.85,8.11,8.28,2966,0
2013-07-22,8.34,8.45,8.34,8.45,300,0
2013-07-23,8.37,8.37,8.17,8.24,4438,0
2013-07-24,8.15,8.15,7.4,7.65,4900,0
2013-07-25,7.41,8.1,7.34,8.1,33735,0
2013-07-26,7.85,7.97,7.79,7.97,11766,0
2013-07-29,7.81,7.81,7.13,7.75,11230,0
2013-07-30,7.65,7.65,7.65,7.65,452,0
2013-07-31,7.57,7.81,7.35,7.68,2700,0
2013-08-01,7.83,7.83,7.83,7.83,100,0
2013-08-02,7.72,7.88,7.7,7.77,5400,0
2013-08-06,7.67,7.67,7.49,7.49,2703,0
2013-08-08,7.56,7.73,7.56,7.73,399,0
2013-08-09,7.39,7.39,7.05,7.05,601,0
2013-08-12,7.11,7.11,6.47,6.94,5176,0
2013-08-13,6.65,6.65,6.53,6.53,400,0
2013-08-14,6.36,6.36,6.19,6.19,500,0
2013-08-15,6.26,6.3,6.26,6.3,1629,0
2013-08-16,6.17,6.3,6.17,6.3,5681,0
2013-08-19,6.41,6.58,6.4,6.54,4951,0
2013-08-21,6.11,6.2,6.11,6.2,1000,0
2013-08-23,6.1,6.1,6.1,6.1,2400,0
2013-08-26,6.36,6.36,6.36,6.36,200,0
2013-08-27,6.24,6.31,6.1,6.1,400,0
2013-08-29,6.06,6.42,6.04,6.41,6500,0
2013-08-30,6.53,6.67,6.38,6.38,700,0
2013-09-04,6.62,6.62,6.62,6.62,120,0
2013-09-06,6.26,6.27,6.26,6.27,500,0
2013-09-09,6.2,6.35,6.2,6.27,410,0
2013-09-10,6.09,6.13,6.08,6.1,3648,0
2013-09-11,6.15,6.16,6.15,6.16,300,0
2013-09-12,6.16,6.26,6.16,6.26,200,0
2013-09-16,6.42,6.59,6.31,6.31,400,0
2013-09-17,6.58,6.7,6.58,6.69,600,0
2013-09-18,6.8,7.15,6.79,6.98,1700,0
2013-09-20,6.93,6.93,6.63,6.63,2000,0
2013-09-23,6.73,7,6.73,6.92,600,0
2013-09-24,6.84,7.15,6.84,7.15,2100,0
2013-09-25,7.19,7.29,7.04,7.08,6744,0
2013-09-26,7.21,7.57,7.21,7.57,2649,0
2013-09-27,7.32,7.32,7.32,7.32,600,0
2013-10-01,7.17,7.32,7.17,7.32,700,0
2013-10-03,6.97,6.97,6.95,6.95,400,0
2013-10-04,7.05,7.29,7.05,7.27,1039,0
2013-10-07,7.43,7.77,7.43,7.46,2378,0
2013-10-08,7.07,7.07,6.71,6.86,2550,0
2013-10-09,6.67,7.57,6.45,7.02,5538,0
2013-10-10,7.1,7.22,7.1,7.11,1150,0
2013-10-11,7.27,7.93,7.27,7.82,6095,0
2013-10-14,7.95,7.95,7.22,7.61,1624,0
2013-10-15,7.57,8.53,7.57,8.31,5460,0
2013-10-16,8.46,8.47,7.95,8.13,3300,0
2013-10-17,8.35,8.35,8.15,8.18,500,0
2013-10-18,7.94,8.03,7.94,8.01,1300,0
2013-10-21,8.17,8.43,8.13,8.4,6600,0
2013-10-22,8.3,8.5,7.94,8.27,6382,0
2013-10-23,8.08,8.08,7.9,7.9,712,0
2013-10-24,8.12,8.12,8.12,8.12,100,0
2013-10-29,7.68,7.9,6.14,7.9,9401,0
2013-10-31,7.3,7.3,7.3,7.3,300,0
2013-11-01,7.43,7.5,7.43,7.5,2101,0
2013-11-04,7.53,7.81,7.53,7.81,600,0
2013-11-05,7.98,7.98,7.98,7.98,468,0
2013-11-06,8.19,8.25,7.68,8.04,3947,0
2013-11-07,8.02,8.21,7.5,8.02,2400,0
2013-11-08,8.21,8.27,8.21,8.27,600,0
2013-11-11,8.14,9.22,8.14,9.16,13370,0
2013-11-12,9.21,9.21,8.58,8.77,13300,0
2013-11-13,8.95,9,8.94,9,1900,0
2013-11-14,8.93,9.15,8.93,8.97,1200,0
2013-11-15,9.03,9.03,8.7,8.8,700,0
2013-11-18,8.69,8.77,8.52,8.54,4165,0
2013-11-19,8.57,8.57,8.18,8.18,2500,0
2013-11-20,8.45,9.5,8.28,9.37,9011,0
2013-11-21,9.5,9.5,9.4,9.44,6119,0
2013-11-22,9.21,9.5,9.21,9.45,12590,0
2013-11-25,9.71,9.76,9.71,9.75,4215,0
2013-11-26,9.75,11.14,9.73,10.32,15769,0
2013-11-27,10.33,10.74,10.16,10.69,6340,0
2013-11-29,10.64,10.7,10.61,10.61,1000,0
2013-12-02,10.83,10.83,10.44,10.45,4125,0
2013-12-03,10.44,10.44,10,10,4250,0
2013-12-04,10.42,10.44,10.42,10.44,700,0
2013-12-05,10.16,10.16,9.72,9.75,600,0
2013-12-06,9.62,11.03,9.62,11,12075,0
2013-12-09,10.56,10.56,10.56,10.56,110,0
2013-12-10,10.26,10.69,10.26,10.69,1500,0
2013-12-11,10.77,10.77,10.24,10.24,3305,0
2013-12-12,11.03,11.64,11.02,11.55,8320,0
2013-12-13,11.14,11.9,11.14,11.75,1832,0
2013-12-16,11.3,11.3,11.3,11.3,254,0
2013-12-17,11.63,11.75,11.5,11.75,3674,0
2013-12-18,11.8,12,11.8,11.99,1800,0
2013-12-20,11.89,12.09,11.88,12.05,3227,0
2013-12-23,12.21,12.93,12.21,12.93,4914,0
2013-12-24,12.82,12.82,12.49,12.49,228,0
2013-12-26,12.51,12.78,12.51,12.52,2920,0
2013-12-27,12.4,12.44,11.93,12.44,3104,0
2013-12-31,12.38,13.09,12.25,12.91,10391,0
2014-01-02,12.48,12.56,12.48,12.56,396,0
2014-01-06,12.12,12.15,11.84,11.84,900,0
2014-01-07,12.1,12.1,11.61,11.9,2481,0
2014-01-08,11.78,11.79,11.66,11.79,2200,0
2014-01-09,11.35,11.37,10.72,11.1,3704,0
2014-01-10,11.2,11.46,11.09,11.46,1580,0
2014-01-13,11.8,11.8,10.62,10.62,1066,0
2014-01-14,10.9,10.93,10.89,10.93,1176,0
2014-01-15,9.99,10.06,9.99,10.01,3010,0
2014-01-16,9.87,10.07,9.87,10.06,317,0
2014-01-17,9.75,9.75,9.75,9.75,1149,0
2014-01-21,9.7,9.7,9.02,9.16,2080,0
2014-01-22,9.02,9.49,8.98,9.49,13953,0
2014-01-23,9.25,9.5,9.17,9.23,7124,0
2014-01-24,9,9,8.83,8.93,1100,0
2014-01-28,8.85,9.08,8.85,9.08,515,0
2014-01-29,8.76,8.96,8.76,8.96,410,0
2014-01-30,9.05,9.2,9.05,9.2,255,0
2014-01-31,9.2,9.29,9.2,9.29,828,0
2014-02-05,8.94,9.2,8.71,9.2,4284,0
2014-02-06,9.2,9.65,9.2,9.65,1900,0
2014-02-07,9.19,9.22,8.66,8.94,15488,0
2014-02-10,8.83,8.87,8.83,8.83,922,0
2014-02-11,8.71,8.71,8.53,8.55,2200,0
2014-02-12,8.02,8.51,8.02,8.46,3411,0
2014-02-13,8.54,8.82,8.41,8.74,20718,0
2014-02-14,8.74,8.95,8.74,8.95,1837,0
2014-02-18,9,9.01,8.92,8.92,2537,0
2014-02-19,8.89,9.05,8.67,8.84,4659,0
2014-02-20,9.08,9.49,9.08,9.49,4300,0
2014-02-21,9.61,9.71,9.43,9.71,1575,0
2014-02-24,9.86,9.89,9.84,9.84,1473,0
2014-02-26,9.51,9.51,9.51,9.51,500,0
2014-02-28,9.75,9.75,9.75,9.75,210,0
2014-03-03,9.78,9.78,9.06,9.1,2909,0
2014-03-04,9.28,10.05,9.28,9.78,3545,0
2014-03-05,10,10.11,10,10.03,3700,0
2014-03-06,10,10,9.7,9.7,400,0
2014-03-07,9.94,9.94,9.62,9.62,600,0
2014-03-10,9.84,9.84,9.3,9.4,3500,0
2014-03-11,9.21,9.21,8.86,8.86,1427,0
2014-03-12,8.65,9.15,8.64,9.15,1058,0
2014-03-13,8.59,8.6,8.37,8.6,2211,0
2014-03-14,8.68,8.68,8.68,8.68,100,0
2014-03-17,8.14,8.21,7.4,7.6,3334,0
2014-03-18,7.44,8.1,7.44,7.99,23794,0
2014-03-20,8.1,8.25,8.1,8.12,1651,0
2014-03-21,8.4,9.15,8.25,8.81,10752,0
2014-03-24,8.9,8.9,8.42,8.42,2313,0
2014-03-25,8.42,8.45,8.42,8.45,2196,0
2014-03-26,8.01,8.01,7.99,7.99,2400,0
2014-03-27,7.71,7.85,7.7,7.85,4800,0
2014-03-28,8.01,8.2,7.93,8.07,900,0
2014-03-31,8.28,8.5,8.28,8.48,1100,0
2014-04-01,8.48,8.5,8.48,8.5,1150,0
2014-04-02,8.81,8.94,8.81,8.94,500,0
2014-04-07,8.19,8.19,7.9,7.9,2493,0
2014-04-08,7.66,8.12,7.66,8.12,700,0
2014-04-09,8.55,9.6,8.55,9.45,8668,0
2014-04-10,9.58,9.58,9,9,816,0
2014-04-11,8.76,8.9,8.71,8.9,500,0
2014-04-14,9.01,9.01,8.89,8.89,1246,0
2014-04-15,8.46,8.46,8.46,8.46,202,0
2014-04-17,8.83,8.83,8.78,8.82,4520,0
2014-04-21,9,9.31,9,9.29,2900,0
2014-04-22,9.25,9.4,9.25,9.4,1900,0
2014-04-23,9.42,9.5,9.42,9.5,1400,0
2014-04-28,9.5,9.5,9.5,9.5,175,0
2014-05-02,8.98,9.02,8.86,8.86,900,0
2014-05-07,8.84,8.91,8.6,8.6,1686,0
2014-05-09,8.28,8.29,8.22,8.24,500,0
2014-05-12,8.44,8.6,8.44,8.6,1175,0
2014-05-13,8.6,8.6,8.25,8.25,1500,0
2014-05-16,8.01,8.28,7.82,8.19,22112,0
2014-05-19,8.24,8.73,8.22,8.47,23370,0
2014-05-20,8.19,8.71,8.11,8.54,21296,0
2014-05-21,8.32,8.5,8.29,8.5,2138,0
2014-05-22,8.46,8.46,8.45,8.45,700,0
2014-05-23,8.6,8.89,8.42,8.71,6358,0
2014-05-27,9,9,8.99,8.99,600,0
2014-05-28,9.39,9.42,9.21,9.25,3101,0
2014-05-29,9.13,9.59,9.13,9.19,5808,0
2014-05-30,9.53,9.62,9.09,9.23,22401,0
2014-06-02,9.47,9.6,9.28,9.45,3402,0
2014-06-03,9.52,9.52,9.3,9.49,2415,0
2014-06-04,9.42,9.7,9.42,9.7,1445,0
2014-06-06,9.51,9.51,9.51,9.51,100,0
2014-06-09,9.75,9.75,9.75,9.75,250,0
2014-06-10,9.75,9.75,9.75,9.75,100,0
2014-06-11,9.68,9.9,9.68,9.9,368,0
2014-06-12,9.63,9.63,9.63,9.63,100,0
2014-06-13,9.39,9.39,9.39,9.39,1017,0
2014-06-18,9.33,9.35,9.33,9.35,200,0
2014-06-19,9.3,9.3,9.3,9.3,200,0
2014-06-23,8.97,9.07,8.97,9.06,1990,0
2014-06-24,9.23,9.23,9.23,9.23,100,0
2014-06-25,9.98,10.41,9.4,9.72,6067,0
2014-06-26,9.9,9.9,9.87,9.9,500,0
2014-06-27,10,10.16,10,10.16,251,0
2014-06-30,10.45,10.8,10.4,10.8,1650,0
2014-07-01,10.8,10.99,10.7,10.87,1450,0
2014-07-02,10.98,11.01,10.98,11.01,1200,0
2014-07-10,10.38,10.38,10.38,10.38,200,0
2014-07-14,10.64,10.64,10.64,10.64,221,0
2014-07-16,10.11,10.52,10,10,1206,0
2014-07-18,10.32,10.32,10.14,10.14,200,0
2014-07-25,9.92,9.99,9.92,9.99,805,0
2014-07-29,10.28,10.28,9.54,9.67,1291,0
2014-07-30,9.69,9.69,9.68,9.68,400,0
2014-07-31,9.55,9.68,9.55,9.56,350,0
2014-08-05,9.64,9.65,9.43,9.43,718,0
2014-08-06,9.35,9.79,9.2,9.7,1655,0
2014-08-07,9.37,9.37,8.98,9.2,700,0
2014-08-08,9.24,9.24,9.24,9.24,135,0
2014-08-11,9.05,9.49,9.05,9.49,558,0
2014-08-12,9.25,9.25,9.11,9.11,2535,0
2014-08-13,8.92,8.96,8.84,8.96,2714,0
2014-08-14,8.45,8.45,8.39,8.39,200,0
2014-08-18,8.7,8.7,8.7,8.7,359,0
2014-08-19,8.77,8.8,8.77,8.77,1255,0
2014-08-20,8.42,8.42,8.35,8.35,1935,0
2014-08-21,8.55,8.71,8.54,8.54,1271,0
2014-08-22,8.42,8.62,8.05,8.52,4638,0
2014-08-25,8.66,8.84,8.52,8.52,900,0
2014-08-26,8.39,8.39,8.22,8.24,623,0
2014-08-28,8.11,8.11,8.11,8.11,100,0
2014-08-29,7.98,7.98,7.98,7.98,100,0
2014-09-03,8.01,8.01,8.01,8.01,519,0
2014-09-04,7.9,7.9,7.74,7.74,1831,0
2014-09-05,7.61,7.61,7.25,7.61,1200,0
2014-09-08,7.39,7.42,7.39,7.42,272,0
2014-09-10,7.3,7.33,7.3,7.33,939,0
2014-09-12,7.31,7.31,7.31,7.31,616,0
2014-09-15,7.24,7.24,7.24,7.24,100,0
2014-09-18,7.12,7.12,7.12,7.12,300,0
2014-09-19,7.02,7.02,7.02,7.02,335,0
2014-09-22,6.9,6.9,6.76,6.76,300,0
2014-09-23,6.64,6.64,6.5,6.5,700,0
2014-09-25,6.64,6.64,6.64,6.64,100,0
2014-09-26,6.54,6.54,6.54,6.54,150,0
2014-09-30,6.43,6.43,6.21,6.21,350,0
2014-10-01,6.07,6.2,6.05,6.2,1150,0
2014-10-02,6.21,6.21,6.09,6.1,900,0
2014-10-03,6.45,6.74,6.44,6.65,1310,0
2014-10-06,6.54,6.57,6.45,6.45,400,0
2014-10-07,6.25,6.25,6.25,6.25,242,0
2014-10-08,6.2,6.2,6.2,6.2,100,0
2014-10-10,6.05,6.05,5.9,5.9,3021,0
2014-10-13,5.79,5.79,5.79,5.79,200,0
2014-10-15,6.01,6.18,6.01,6.18,500,0
2014-10-16,6.6,6.69,6.6,6.6,2348,0
2014-10-17,6.66,6.66,6.66,6.66,164,0
2014-10-20,6.81,6.81,6.76,6.8,425,0
2014-10-29,6.8,6.86,6.8,6.86,977,0
2014-10-30,6.98,7.15,6.98,7.15,650,0
2014-10-31,7.24,7.4,7.24,7.4,600,0
2014-11-05,7.33,7.39,7.33,7.36,400,0
2014-11-06,7.5,7.6,7.5,7.6,1200,0
2014-11-07,7.7,7.7,7.7,7.7,131,0
2014-11-10,7.57,7.57,7.39,7.39,400,0
2014-11-11,7.28,7.37,7.27,7.37,900,0
2014-11-12,7.49,7.68,7.47,7.68,2506,0
2014-11-13,7.66,7.66,7.55,7.55,1100,0
2014-11-14,7.72,7.76,7.51,7.76,2320,0
2014-11-24,7.88,8.23,7.88,8.23,2983,0
2014-11-25,8.25,8.25,8.19,8.25,251,0
2014-11-26,8.25,8.25,8.21,8.25,2200,0
2014-12-01,8.12,8.3,8,8,300,0
2014-12-02,8,8.39,8,8.39,1531,0
2014-12-03,8.28,8.28,8.28,8.28,183,0
2014-12-04,8.08,8.08,7.92,7.92,415,0
2014-12-05,8.02,8.1,7.98,7.98,2100,0
2014-12-08,8.03,8.1,8.03,8.1,500,0
2014-12-16,8.21,8.31,8.21,8.31,2001,0
2014-12-17,8.31,8.31,8.26,8.31,2000,0
2014-12-18,8.5,8.92,8.4,8.92,6468,0
2014-12-19,8.75,8.75,8.49,8.49,1086,0
2014-12-22,8.75,8.83,8.75,8.83,500,0
2014-12-29,8.89,9.17,8.89,9.15,8130,0
2014-12-30,9.15,9.16,9.15,9.16,1842,0
2014-12-31,9.16,9.16,9.15,9.15,1580,0
2015-01-05,8.96,8.96,8.6,8.6,400,0
2015-01-06,8.42,8.42,8.34,8.34,300,0
2015-01-13,8.59,8.59,8.59,8.59,100,0
2015-01-15,8.21,8.21,8.14,8.14,300,0
2015-01-16,8.05,8.27,7.9,8.23,7206,0
2015-01-20,7.98,8.8,7.9,8.48,11144,0
2015-01-21,8.23,9.18,8.18,8.59,29007,0
2015-01-22,8.76,8.8,8.16,8.66,21014,0
2015-01-23,8.33,8.88,8.22,8.45,22172,0
2015-01-26,8.16,8.71,8.11,8.71,4716,0
2015-01-27,8.48,8.72,8.48,8.69,6686,0
2015-01-28,8.48,8.48,8.14,8.14,1687,0
2015-01-29,8.12,8.49,7.96,8.37,13083,0
2015-01-30,8.15,8.25,7.5,7.54,17742,0
2015-02-03,7.85,8.19,7.85,8.19,500,0
2015-02-04,8.5,8.58,8.39,8.39,2600,0
2015-02-05,8.38,8.56,8.38,8.48,2600,0
2015-02-09,8.5,8.52,8.5,8.5,900,0
2015-02-10,8.42,8.67,8.42,8.67,2218,0
2015-02-13,8.5,8.5,8.36,8.36,2000,0
2015-02-17,8.34,8.34,8.34,8.34,328,0
2015-02-18,8.49,8.5,8.49,8.5,600,0
2015-02-19,8.7,8.86,8.7,8.79,1100,0
2015-02-25,8.77,9.4,8.77,9.4,6962,0
2015-02-26,9.55,9.75,9.55,9.55,2900,0
2015-02-27,9.35,9.37,9.35,9.36,500,0
2015-03-02,9.4001,9.43,9.4,9.4,3500,0
2015-03-03,9.29,9.29,9.28,9.29,726,0
2015-03-05,9.51,10.45,9.51,10.45,8701,0
2015-03-06,10.65,11.35,10.65,11.08,10200,0
2015-03-09,11.07,11.278,11.05,11.05,1200,0
2015-03-10,11.101,11.37,11.04,11.29,1500,0
2015-03-11,11.29,11.3,11.26,11.26,2976,0
2015-03-12,11.44,11.69,11.44,11.67,3300,0
2015-03-13,11.88,12.35,11.88,12.06,1200,0
2015-03-16,12.06,12.21,12.04,12.21,1200,0
2015-03-17,12.25,12.25,12.24,12.24,880,0
2015-03-18,12.34,12.34,12.34,12.34,200,0
2015-03-19,12.07,12.09,12.03,12.03,3100,0
2015-03-23,12.03,12.03,11.35,11.35,4666,0
2015-03-24,11.66,11.81,11.66,11.81,400,0
2015-03-25,11.8,11.99,11.53,11.54,1500,0
2015-03-26,11.1,11.1,11.1,11.1,100,0
2015-03-30,11.41,11.82,11.41,11.78,801,0
2015-03-31,11.67,11.78,11.67,11.78,820,0
2015-04-02,11.98,11.99,11.98,11.99,980,0
2015-04-08,11.77,11.77,11.77,11.77,400,0
2015-04-09,11.593,11.61,11.593,11.61,493,0
2015-04-10,11.82,11.82,11.82,11.82,100,0
2015-04-13,11.71,11.71,11.71,11.71,100,0
2015-04-14,11.52,11.52,11.52,11.52,200,0
2015-04-15,11.749,11.749,11.749,11.749,639,0
2015-04-24,11.6,11.6,11.6,11.6,100,0
2015-04-28,11.43,11.59,11.43,11.574,1000,0
2015-04-29,11.5,11.62,11.5,11.62,1400,0
2015-04-30,11.5,11.5,11.5,11.5,2800,0
2015-05-05,11.72,12.5,11.72,11.91,1600,0
2015-05-06,11.96,11.96,11.57,11.67,1500,0
2015-05-07,11.81,11.846,11.721,11.846,800,0
2015-05-11,12.03,12.12,11.81,11.81,800,0
2015-05-20,12.03,12.03,12.03,12.03,100,0
2015-05-21,12.25,12.8,12.25,12.671,1150,0
2015-05-22,12.9,13.22,12.9,12.964,600,0
2015-05-26,12.95,13.35,12.95,13.326,5051,0
2015-05-27,13.55,14.01,13.55,13.75,1205,0
2015-05-28,13.6,13.6,13.6,13.6,1000,0
2015-06-01,13.95,13.95,13.8,13.8,500,0
2015-06-03,13.95,13.95,13.95,13.95,100,0
2015-06-04,13.7,13.83,13.47,13.47,1100,0
2015-06-08,13.61,13.61,13.27,13.27,500,0
2015-06-09,13.031,13.2,12.821,13.2,1100,0
2015-06-12,13.1,13.1,13.1,13.1,970,0
2015-06-15,13.1,13.1,13.1,13.1,1000,0
2015-06-17,13.05,13.08,12.95,13.08,2365,0
2015-06-18,13.1,13.55,13.1,13.55,700,0
2015-06-22,13.31,13.315,13.31,13.315,200,0
2015-06-24,13.36,13.36,12.9,12.9,300,0
2015-06-29,13.1,13.1,13.1,13.1,100,0
2015-06-30,13.032,13.032,13.032,13.032,1000,0
2015-07-02,13.28,13.28,13.28,13.28,300,0
2015-07-06,13.4,13.42,13.37,13.37,1850,0
2015-07-08,13.8,13.8,13.24,13.24,1000,0
2015-07-09,13.02,13.42,13.02,13.42,800,0
2015-07-13,13.08,14.01,13.08,14,2100,0
2015-07-14,13.89,14.5,13.89,14.48,650,0
2015-07-15,14.49,14.96,14.49,14.85,4830,0
2015-07-16,15.15,15.155,15.15,15.15,600,0
2015-07-17,15.25,15.25,15.03,15.03,600,0
2015-07-20,15,15,15,15,400,0
2015-07-21,15.1,15.1,15.1,15.1,1000,0
2015-07-22,14.85,15,14.83,15,544,0
2015-07-23,15,15,14.73,14.73,715,0
2015-07-24,14.47,14.47,14.255,14.255,500,0
2015-07-27,13.88,14.068,13.21,14.068,2202,0
2015-07-28,14.32,14.32,14.32,14.32,100,0
2015-07-29,14.07,14.07,13.99,13.99,600,0
2015-07-31,14.47,14.47,14.47,14.47,100,0
2015-08-03,15.4,15.4,14.5,14.5,5000,0
2015-08-04,14.79,15.39,14.79,15.09,500,0
2015-08-05,14.53,14.53,13.61,14.05,2356,0
2015-08-06,13.7,13.7,11.221,12.25,5021,0
2015-08-07,12.69,12.82,12.5,12.5,1100,0
2015-08-10,13.4,13.4,12.6,12.8,2666,0
2015-08-11,13.016,13.016,12.8,12.8,1400,0
2015-08-14,12.8,12.81,12.5,12.5,994,0
2015-08-17,12.69,12.69,12.69,12.69,100,0
2015-08-19,12.34,12.34,12.033,12.033,700,0
2015-08-20,12,12,10.66,10.85,8228,0
2015-08-21,10.6,10.6,9.99,9.99,1200,0
2015-08-24,10.13,10.13,9.12,9.12,1900,0
2015-08-25,9.46,9.719,9.36,9.36,2300,0
2015-08-26,9.09,9.09,9.09,9.09,100,0
2015-08-27,9.91,9.91,9.59,9.59,200,0
2015-08-28,9.84,10.14,9.84,10.14,800,0
2015-09-01,9.88,9.88,9.6,9.6,500,0
2015-09-03,9.658,9.658,9.658,9.658,500,0
2015-09-08,9.75,9.75,9.75,9.75,100,0
2015-09-10,9.46,9.51,9.05,9.51,1723,0
2015-09-14,9.5,9.71,9.48,9.71,600,0
2015-09-15,10.06,11.526,10.06,11.33,1800,0
2015-09-17,11.77,12.227,11.77,12,7200,0
2015-09-21,11.755,11.755,11.11,11.19,2850,0
2015-09-23,11.25,11.75,11.25,11.75,240,0
2015-09-24,11.32,11.917,11.03,11.71,10000,0
2015-09-25,11.5,11.79,11.357,11.6,16100,0
2015-10-02,11.93,12.38,11.93,12.38,1800,0
2015-10-07,12.73,12.98,12.73,12.98,200,0
2015-10-09,12.88,13.35,12.87,13.35,1200,0
2015-10-12,13.396,13.396,13.02,13.02,1269,0
2015-10-15,13.39,13.39,13.39,13.39,100,0
2015-10-16,13.43,13.43,13.43,13.43,100,0
2015-10-19,13.81,14.08,13.81,14.08,200,0
2015-10-21,13.69,13.69,13.37,13.384,350,0
2015-10-26,13.684,13.684,13.684,13.684,369,0
2015-10-28,14.07,14.32,14.07,14.32,500,0
2015-11-02,14.5,14.89,14.5,14.89,290,0
2015-11-03,15.3,16.12,15.3,15.36,400,0
2015-11-05,14.94,15.95,14.94,15.8,2900,0
2015-11-06,15.42,15.57,15.21,15.57,800,0
2015-11-09,15.27,15.27,15.27,15.27,100,0
2015-11-10,15.6,15.6,15.48,15.48,500,0
2015-11-11,15.42,15.42,15.42,15.42,250,0
2015-11-20,15.4,15.4,15.4,15.4,100,0
2015-11-23,15.42,15.42,14.92,15.26,3800,0
2015-12-02,14.69,14.69,14.69,14.69,250,0
2015-12-03,14.5,14.5,14.25,14.25,200,0
2015-12-09,13.85,13.85,13.46,13.46,200,0
2015-12-10,13.84,13.84,13.84,13.84,100,0
2015-12-11,13.72,13.72,13.41,13.41,500,0
2015-12-16,13.26,13.6,13.26,13.6,200,0
2015-12-28,13.67,13.67,13.67,13.67,114,0
2016-01-04,13.39,13.39,13.39,13.39,100,0
2016-01-06,12.5,12.56,12.5,12.56,350,0
2016-01-07,12.21,12.21,12.21,12.21,100,0
2016-01-08,11.95,11.95,11.95,11.95,656,0
2016-01-13,11.5045,11.5045,11.5045,11.5045,107,0
2016-01-14,11.83,12.04,11.83,12.04,200,0
2016-01-19,11.19,11.19,11.19,11.19,0,0
2016-01-20,11.01,11.04,11.01,11.04,2168,0
2016-01-21,11.36,11.51,11.36,11.46,636,0
2016-01-27,11.79,11.79,11.79,11.79,100,0
2016-01-28,11.46,11.46,11.08,11.08,306,0
2016-02-01,11.1843,11.26,11,11.26,3423,0
2016-02-02,10.94,10.94,10.7,10.7,300,0
2016-02-03,10.3236,10.3236,10.3236,10.3236,107,0
2016-02-04,10.62,10.77,10.29,10.29,500,0
2016-02-05,10.01,10.3,9.9158,10.3,7268,0
2016-02-08,10,10,9.78,9.78,800,0
2016-02-09,9.49,9.49,9.22,9.22,400,0
2016-02-12,9.49,9.49,9.49,9.49,525,0
2016-02-16,9.86,10.15,9.86,10.15,1537,0
2016-02-18,9.86,9.86,9.86,9.86,100,0
2016-02-23,10.43,10.51,10.43,10.5,508,0
2016-02-24,10.2,10.2,10.03,10.03,216,0
2016-02-26,10.27,10.27,10.27,10.27,100,0
2016-03-01,10.57,10.75,10.57,10.65,582,0
2016-03-04,10.96,10.96,10.86,10.86,512,0
2016-03-15,11.04,11.04,11.04,11.04,292,0
2016-03-21,11.28,11.28,10.98,11.02,682,0
2016-03-23,10.59,10.59,10.59,10.59,100,0
2016-03-24,10.28,10.28,10.28,10.28,155,0
2016-03-29,10.3,10.3,10.3,10.3,100,0
2016-03-30,10.6,10.6,10.6,10.6,275,0
2016-04-01,10.6,10.756,10.6,10.756,1248,0
2016-04-12,11,11,10.52,10.52,845,0
2016-04-13,10.76,10.76,10.76,10.76,1100,0
2016-04-14,10.764,10.764,10.044,10.044,3100,0
2016-04-18,10.2695,10.28,10.2695,10.28,225,0
2016-04-19,10.77,10.77,10.5501,10.5501,494,0
2016-04-22,10.85,10.85,10.85,10.85,100,0
2016-04-25,10.63,10.75,10.53,10.53,500,0
2016-04-26,10.6953,10.6953,10.6953,10.6953,102,0
2016-04-27,11.04,11.04,10.9255,10.9255,202,0
2016-05-02,11.32,11.3548,11.32,11.3548,413,0
2016-05-09,11.79,12.42,10.63,10.63,1658,0
2016-05-11,10.372,10.372,10.372,10.372,125,0
2016-05-12,10.07,10.07,9.6201,9.6201,402,0
2016-05-13,9.68,10.07,9.68,9.965,1365,0
2016-05-18,9.6701,9.99,9.6701,9.99,675,0
2016-05-23,9.88,9.88,9.88,9.88,100,0
2016-05-24,10.27,10.3,10.27,10.3,275,0
2016-06-06,10.06,10.2101,10.06,10.2101,802,0
2016-06-14,10.56,10.65,10.56,10.65,1232,0
2016-06-15,10.88,10.88,10.88,10.88,119,0
2016-06-16,10.5,10.5,10.5,10.5,200,0
2016-06-20,10.81,10.81,10.81,10.81,637,0
2016-06-21,10.4,10.46,10.4,10.46,201,0
2016-06-22,10.19,10.4101,10.19,10.3001,1927,0
2016-06-23,10.24,10.43,10,10,4919,0
2016-06-24,9.51,10.12,9.51,10.12,2373,0
2016-06-27,9.91,9.91,9.9,9.9,269,0
2016-06-29,9.8,9.8,9.8,9.8,150,0
2016-06-30,10.09,10.1,10.04,10.1,1100,0
2016-07-08,10.1,10.1,10.1,10.1,174,0
2016-07-12,10.82,10.82,10.82,10.82,179,0
2016-07-13,10.3,10.52,10.3,10.52,500,0
2016-07-14,10.661,10.661,10.661,10.661,1000,0
2016-07-15,10.3301,10.55,10.3301,10.55,300,0
2016-07-19,10.456,10.46,10.4412,10.45,873,0
2016-07-26,10.365,10.41,10.07,10.078,2026,0
2016-07-27,9.85,9.85,9.85,9.85,100,0
2016-07-29,9.65,9.65,9.65,9.65,100,0
2016-08-01,9.31,9.31,9.25,9.25,2003,0
2016-08-02,9.1,9.1,8.91,8.91,392,0
2016-08-04,9.1,9.51,9.1,9.51,700,0
2016-08-05,9.34,10.42,9.34,10.42,1871,0
2016-08-08,10.59,10.65,10.535,10.6499,520,0
2016-08-09,10.52,10.53,10.28,10.28,700,0
2016-08-10,10.322,10.47,10.322,10.47,1169,0
2016-08-11,10.17,10.22,9.9801,9.9801,3616,0
2016-08-12,10.05,10.13,10.01,10.13,615,0
2016-08-15,10.18,10.44,10.18,10.44,1261,0
2016-08-16,10.43,10.43,10.3201,10.3201,280,0
2016-08-22,10.33,10.33,10.29,10.29,1000,0
2016-08-23,10.364,10.364,10.29,10.29,235,0
2016-08-24,10.35,10.4,10.35,10.35,300,0
2016-08-25,10.35,10.35,10.35,10.35,100,0
2016-08-26,10.406,10.406,10.31,10.31,300,0
2016-09-06,10.39,10.42,10.3,10.36,1573,0
2016-09-07,10.42,10.54,10.37,10.37,1434,0
2016-09-08,10.44,10.54,10.38,10.38,1586,0
2016-09-09,10.32,10.69,10.29,10.44,2274,0
2016-09-12,10.5,10.76,10.2328,10.76,2226,0
2016-09-13,10.45,10.96,10.322,10.88,3408,0
2016-09-14,10.63,11.04,10.61,10.94,8100,0
2016-09-15,11.03,11.05,10.89,10.89,1482,0
2016-09-16,11.04,11.13,10.5,10.65,7261,0
2016-09-19,10.65,10.89,10.65,10.65,1310,0
2016-09-20,10.55,10.65,10.1206,10.3,1343,0
2016-09-21,10.21,10.21,9.95,9.95,516,0
2016-09-22,10.15,10.15,10.134,10.134,413,0
2016-09-23,9.97,10.39,9.75,10.15,1648,0
2016-09-26,10.3,10.3,10.3,10.3,200,0
2016-09-27,10.13,10.13,10.13,10.13,180,0
2016-09-29,10.28,10.28,10.28,10.28,164,0
2016-10-03,10.38,10.49,10.32,10.45,2460,0
2016-10-04,10.54,10.54,10.54,10.54,100,0
2016-10-05,10.58,10.64,10.58,10.58,1300,0
2016-10-07,11.06,11.06,10.32,10.32,4660,0
2016-10-10,10.22,10.22,10.01,10.01,422,0
2016-10-11,10.1,10.11,9.91,9.91,1040,0
2016-10-12,9.87,9.87,9.87,9.87,200,0
2016-10-13,9.72,9.72,9.72,9.72,400,0
2016-10-14,9.97,9.97,9.97,9.97,115,0
2016-10-17,10.05,10.05,10.05,10.05,477,0
2016-10-21,10,10,9.8,9.8,1300,0
2016-10-24,9.9,9.9,9.7,9.7,698,0
2016-10-25,9.8,9.8,9.6,9.6,436,0
2016-10-26,9.5,9.5,9.3001,9.3001,1189,0
2016-10-27,9.4778,9.4778,9,9,800,0
2016-10-28,9,9.1,8.896,9.1,1454,0
2016-10-31,8.9,8.9,8.35,8.5586,6358,0
2016-11-01,8.55,8.7125,8.5,8.5,1642,0
2016-11-02,8.5,8.5,8.3,8.3,1300,0
2016-11-03,8.25,8.25,7.95,8.0373,1440,0
2016-11-04,7.9,7.9,7.9,7.9,220,0
2016-11-08,7.85,7.85,7.55,7.55,300,0
2016-11-09,7.6,7.8,7.05,7.35,7952,0
2016-11-10,7.399,7.895,7.399,7.8,19593,0
2016-11-11,7.9,8.0999,7.9,8.0999,1400,0
2016-11-14,8,9,8,8.95,7244,0
2016-11-15,9,9.1,9,9.1,1196,0
2016-11-16,9.2,10.125,9.13,9.7,7674,0
2016-11-18,9.8,9.85,9.7404,9.85,1800,0
2016-11-21,9.75,9.75,9.6878,9.6878,712,0
2016-11-25,9.6597,9.6597,9.6597,9.6597,724,0
2016-11-29,9.85,9.9,9.85,9.9,612,0
2016-11-30,9.903,9.903,9.903,9.903,100,0
2016-12-05,9.95,9.95,9.95,9.95,100,0
2016-12-06,10.05,10.3,10.05,10.3,1126,0
2016-12-07,10.3,10.45,10.3,10.403,1725,0
2016-12-08,10.55,10.8,10.55,10.735,500,0
2016-12-09,10.9,10.901,10.8663,10.8663,700,0
2016-12-12,10.8,10.8,10.2,10.2,2201,0
2016-12-13,10.65,10.65,10.55,10.55,200,0
2016-12-14,10.4156,10.4156,10.4156,10.4156,204,0
2016-12-15,10.4,10.7,10.4,10.4001,1656,0
2016-12-16,10.2,10.4,10.2,10.2001,801,0
2016-12-19,10.55,10.55,10.2,10.2,1361,0
2016-12-21,10.18,10.18,10.18,10.18,236,0
2016-12-22,10.4,10.4,10.3487,10.3487,3689,0
2016-12-23,10.4,10.4,10.4,10.4,121,0
2016-12-27,10.55,10.811,10.4981,10.811,3037,0
2016-12-28,10.55,10.75,10.438,10.55,4920,0
2016-12-29,10.4,10.5,10.4,10.4,2714,0
2016-12-30,10.4,10.45,10.4,10.4,519,0
2017-01-03,10.4739,10.4739,10.4739,10.4739,300,0
2017-01-04,10.7,10.95,10.6475,10.9,3204,0
2017-01-05,10.9,11.05,10.9,10.9,2772,0
2017-01-06,10.8,10.9,10.8,10.8,824,0
2017-01-09,10.75,10.75,10.6,10.7,400,0
2017-01-11,10.2,10.65,10.2,10.65,9632,0
2017-01-12,10.55,10.55,10.3,10.3,969,0
2017-01-13,10.35,10.35,10.35,10.35,204,0
2017-01-17,10.3,10.3,9.95,10.1,2582,0
2017-01-18,10.3,10.6,10.3,10.6,1047,0
2017-01-19,10.598,10.598,10.4001,10.4001,1032,0
2017-01-20,10.5,10.5,10.5,10.5,751,0
2017-01-23,10.6,10.65,10.6,10.65,264,0
2017-01-24,10.6,10.65,10.6,10.65,1198,0
2017-01-25,10.8,11.05,10.7,11.05,12659,0
2017-01-26,11.15,11.15,11.1,11.1,1118,0
2017-01-27,11.2,11.2,11.2,11.2,310,0
2017-01-30,11.3,11.3,11.15,11.15,900,0
2017-02-01,11.25,11.55,11.25,11.55,1520,0
2017-02-02,11.3052,11.3052,11.3052,11.3052,363,0
2017-02-03,11.4,11.4,11.3,11.4,1836,0
2017-02-06,11.5,11.75,11.5,11.75,5207,0
2017-02-08,11.65,11.7,11.65,11.65,1114,0
2017-02-09,11.75,12.05,11.75,12.05,1000,0
2017-02-10,11.9,11.9,11.9,11.9,500,0
2017-02-13,11.9462,11.9462,11.9462,11.9462,172,0
2017-02-14,12,12,12,12,103,0
2017-02-15,12,12.4,12,12.4,336,0
2017-02-17,12.25,12.3,12.25,12.3,316,0
2017-02-21,12.2,12.2,12.2,12.2,132,0
2017-02-22,13,13,12.9183,12.9183,493,0
2017-02-23,12.45,12.6,12.45,12.5999,6381,0
2017-02-27,12.85,13.0516,12.85,12.95,1356,0
2017-02-28,13.0228,13.0247,13.0228,13.0247,708,0
2017-03-01,13.75,13.75,13.6,13.6282,9170,0
2017-03-02,13.5,13.5,13.35,13.35,2398,0
2017-03-03,13.55,13.55,13.55,13.55,103,0
2017-03-06,13.55,14.0457,13.55,14,3919,0
2017-03-08,13.9001,13.9001,13.25,13.4,5717,0
2017-03-09,13.45,13.45,12.7,12.85,3102,0
2017-03-10,13.05,13.0628,12.85,12.95,2230,0
2017-03-13,13.05,13.192,13.05,13.192,884,0
2017-03-14,13,13,13,13,824,0
2017-03-15,13,13,13,13,378,0
2017-03-16,12.95,12.95,12.95,12.95,122,0
2017-03-17,12.85,12.85,12.45,12.45,1040,0
2017-03-20,12.6,12.8,12.6,12.8,648,0
2017-03-21,12.75,12.75,12.5,12.5,2192,0
2017-03-22,12.45,12.55,12.45,12.55,214,0
2017-03-23,12.65,12.75,12.65,12.75,224,0
2017-03-24,12.7,12.7,12.7,12.7,300,0
2017-03-28,12.6,12.6,12.6,12.6,198,0
2017-03-29,12.55,12.5632,12.55,12.5632,511,0
2017-03-30,12.55,13.7,12.55,13.7,2367,0
2017-03-31,12.8,13.3,12.8,13.3,1223,0
2017-04-03,13.15,13.15,13.1,13.1,810,0
2017-04-04,13.05,13.05,12.95,12.95,571,0
2017-04-06,13,13,13,13,312,0
2017-04-07,13,13.05,13,13.05,426,0
2017-04-10,13.1,13.1,13.1,13.1,112,0
2017-04-11,13.05,13.05,12.9501,12.9501,769,0
2017-04-12,13.1,13.1,13.1,13.1,100,0
2017-04-18,13.15,13.15,13.15,13.15,132,0
2017-04-19,13.4472,13.4472,12.85,13.05,6918,0
2017-04-20,13.1829,13.2,13.1829,13.2,1110,0
2017-04-21,13.25,13.25,13.05,13.05,1810,0
2017-04-24,13.1,13.1,12.9001,12.9001,1102,0
2017-04-26,13,13.35,13,13.35,910,0
2017-04-27,13.4,13.5,13.4,13.5,217,0
2017-04-28,13.45,13.45,12.5,13.05,2630,0
2017-05-01,13,13,12.8,12.8,592,0
2017-05-02,12.75,12.75,12.65,12.65,513,0
2017-05-03,12.55,12.55,12,12,802,0
2017-05-04,12.05,12.25,11.65,11.65,2508,0
2017-05-05,11.65,11.7,11.25,11.25,401,0
2017-05-08,11.6,11.6,11.5,11.5,204,0
2017-05-10,11.45,11.45,11.45,11.45,103,0
2017-05-11,11.4,11.4,11.3,11.3,255,0
2017-05-16,11.2,11.2,10.5493,10.5493,862,0
2017-05-17,10.65,10.65,10.65,10.65,105,0
2017-05-23,10.9,11.05,10.9,11.05,1294,0
2017-05-24,11.15,11.15,11.15,11.15,200,0
2017-05-25,11.2499,11.2499,11,11,580,0
2017-05-26,10.95,10.95,10.95,10.95,110,0
2017-05-30,11,11,10.8,10.8,1718,0
2017-06-01,10.8,10.8,10.8,10.8,2119,0
2017-06-05,10.9,10.9,10.9,10.9,260,0
2017-06-06,10.85,10.85,10.75,10.75,312,0
2017-06-07,10.7,10.7,10.65,10.65,217,0
2017-06-08,10.693,10.82,10.5606,10.82,2345,0
2017-06-09,10.8,12.15,10.8,11.35,1005,0
2017-06-12,11.35,11.35,11.35,11.35,110,0
2017-06-13,11.4,11.7,11.4,11.7,504,0
2017-06-14,11.75,11.75,11.75,11.75,101,0
2017-06-15,11.85,11.85,11.85,11.85,101,0
2017-06-16,11.95,11.95,11.95,11.95,101,0
2017-06-19,12.05,12.05,12.05,12.05,119,0
2017-06-20,11.9,12.05,11.9,12.05,800,0
2017-06-21,11.8,11.8,11.8,11.8,100,0
2017-06-22,11.7,11.7,11.55,11.55,202,0
2017-06-27,11.7,11.7,11.7,11.7,199,0
2017-07-06,11.55,11.55,11.55,11.55,224,0
2017-07-10,12.15,12.15,12.15,12.15,211,0
2017-07-12,11.75,11.75,11.75,11.75,125,0
2017-07-14,11.95,11.95,11.95,11.95,101,0
2017-07-17,11.9,11.9,11.9,11.9,100,0
2017-07-18,12.75,12.75,12.75,12.75,209,0
2017-07-20,12.1,12.55,12.1,12.55,1350,0
2017-07-21,12.55,12.55,12.55,12.55,220,0
2017-07-25,12.15,12.15,12.15,12.15,209,0
2017-07-26,12.45,12.65,12.45,12.65,1439,0
2017-07-27,12.8,12.8,12.8,12.8,138,0
2017-08-03,11.95,12,11.9,11.9,1403,0
2017-08-04,12.2,12.2,12.2,12.2,104,0
2017-08-10,12.9499,12.9499,12.9499,12.9499,156,0
2017-08-11,12.25,13.25,12.25,13.25,1525,0
2017-08-14,12.8662,12.8662,12.8662,12.8662,200,0
2017-08-16,11.95,11.95,10.75,11.75,5900,0
2017-08-24,11.8,12.05,11.8,12.05,877,0
2017-08-30,12.25,12.25,12.25,12.25,100,0
2017-08-31,11.7,12.15,11.7,12.15,4640,0
2017-09-01,12.15,12.15,12.15,12.15,102,0
2017-09-07,11.8,11.85,11.8,11.8,1101,0
2017-09-12,11.8,11.8,11.8,11.8,115,0
2017-09-18,11.95,12.25,11.95,12.25,496,0
2017-09-19,13.05,13.05,12.8,12.8,319,0
2017-09-20,13,13,11.95,12.2667,3500,0
2017-09-21,12.2,12.2,12.15,12.166,606,0
2017-09-28,13,13,12.75,13,4391,0
2017-09-29,13,13.1,12.85,12.85,9311,0
2017-10-02,13,13.65,12.9999,13.1,28568,0
2017-10-03,13.15,13.15,12.6792,12.6792,1564,0
2017-10-05,13.3,13.45,13.3,13.45,235,0
2017-10-06,13.242,13.242,13.242,13.242,139,0
2017-10-09,13.2264,13.2264,13.2264,13.2264,200,0
2017-10-25,13.6,13.6,13,13,361,0
2017-11-06,13.5,13.5,12.1,12.2,721,0
2017-11-10,13.3,13.3,13.3,13.3,624,0
