Date,Open,High,Low,Close,Volume,OpenInt
2012-10-12,11.8,11.8,11.6,11.6,121840,0
2012-10-15,11.7,11.7,11.5,11.55,77029,0
2012-10-16,11.6,11.7,11.55,11.7,48142,0
2012-10-17,11.6,11.65,11.6,11.65,20738,0
2012-10-18,11.6,11.69,11.6,11.69,19518,0
2012-10-19,11.649,11.667,11.6,11.6,24592,0
2012-10-22,11.69,11.69,11.6,11.6,11414,0
2012-10-23,11.55,11.6,11.499,11.5,31294,0
2012-10-24,11.5,11.62,11.5,11.6,72814,0
2012-10-25,11.6,11.6,11.564,11.6,4616,0
2012-10-26,11.6,11.6,11.55,11.55,13681,0
2012-10-31,11.59,11.59,11.55,11.57,6783,0
2012-11-01,11.59,11.59,11.58,11.58,10100,0
2012-11-02,11.58,11.58,11.58,11.58,400,0
2012-11-05,11.5,11.59,11.5,11.55,7100,0
2012-11-06,11.6,11.69,11.54,11.55,15300,0
2012-11-07,11.5,11.5,11.2,11.35,10700,0
2012-11-08,11.36,11.49,11.32,11.35,6845,0
2012-11-09,11.49,11.49,11.25,11.25,2100,0
2012-11-12,11.49,11.49,11.48,11.48,300,0
2012-11-13,11.36,11.36,11.23,11.23,5380,0
2012-11-14,11.42,11.42,11.42,11.42,200,0
2012-11-15,11.22,11.22,11.22,11.22,1000,0
2012-11-16,11.23,11.35,11.23,11.35,2300,0
2012-11-19,11.35,11.35,11.34,11.35,1905,0
2012-11-21,11.37,11.39,11.37,11.39,1330,0
2012-11-23,11.38,11.38,11.38,11.38,1900,0
2012-11-26,11.228,11.233,11.228,11.233,395,0
2012-11-27,11.3,11.3,11.22,11.22,16700,0
2012-11-28,11.25,11.28,11.25,11.25,4600,0
2012-11-29,11.25,11.25,11.25,11.25,3500,0
2012-11-30,11.25,11.25,11.25,11.25,2458,0
2012-12-03,11.27,11.31,11.27,11.27,5780,0
2012-12-04,11.22,11.22,11.22,11.22,33374,0
2012-12-05,11.23,11.23,11.22,11.22,91420,0
2012-12-06,11.23,11.23,11.22,11.22,2100,0
2012-12-07,11.26,11.3,11.23,11.26,15440,0
2012-12-10,11.22,11.22,11.22,11.22,5850,0
2012-12-11,11.23,11.23,11.23,11.23,1000,0
2012-12-13,11.23,11.234,11.22,11.234,3900,0
2012-12-14,11.22,11.26,11.22,11.22,3825,0
2012-12-17,11.3,11.3,11.25,11.27,3400,0
2012-12-18,11.26,11.35,11.23,11.34,23695,0
2012-12-20,11.35,11.35,11.35,11.35,2400,0
2012-12-21,11.23,11.3,11.23,11.3,7288,0
2012-12-28,11.22,11.34,11.22,11.34,20200,0
2012-12-31,11.35,11.4,11.26,11.32,6589,0
2013-01-02,11.37,11.4,11.34,11.38,5870,0
2013-01-04,11.37,11.37,11.37,11.37,300,0
2013-01-07,11.31,11.37,11.31,11.37,1900,0
2013-01-08,11.35,11.4,11.35,11.39,3000,0
2013-01-10,11.4,11.4,11.35,11.4,4920,0
2013-01-11,11.4,11.4,11.4,11.4,15150,0
2013-01-14,11.4,11.43,11.4,11.43,974,0
2013-01-15,11.49,11.6,11.47,11.6,36565,0
2013-01-16,11.51,11.51,11.36,11.36,883,0
2013-01-17,11.5,11.5,11.26,11.31,1667,0
2013-01-22,11.4,11.402,11.4,11.4,1310,0
2013-01-23,11.39,11.5,11.34,11.38,3800,0
2013-01-24,11.42,11.5,11.4,11.5,1200,0
2013-01-28,11.4,11.4,11.4,11.4,400,0
2013-01-29,11.38,11.38,11.38,11.38,100,0
2013-01-30,11.4,11.411,11.38,11.41,3100,0
2013-01-31,11.39,11.49,11.39,11.49,17830,0
2013-02-01,11.415,11.42,11.415,11.42,300,0
2013-02-04,11.44,11.44,11.41,11.41,11632,0
2013-02-05,11.45,11.5,11.44,11.48,6466,0
2013-02-06,11.5,11.54,11.5,11.53,14799,0
2013-02-07,11.56,11.89,11.55,11.885,10518,0
2013-02-08,11.83,12.25,11.83,12.25,19046,0
2013-02-11,11.58,12.46,11.58,12.08,3045,0
2013-02-12,12.12,12.242,12.12,12.24,6780,0
2013-02-13,11.92,12.22,11.92,12.21,5100,0
2013-02-14,12.252,12.49,12.252,12.338,11200,0
2013-02-15,12.46,12.5,12.4,12.5,13200,0
2013-02-19,12.6,12.72,12.6,12.65,17015,0
2013-02-20,12.55,12.6,12.51,12.59,7600,0
2013-02-21,12.59,12.6,12.48,12.55,4057,0
2013-02-22,12.55,12.56,12.5,12.56,15673,0
2013-02-25,12.6,12.6,12.555,12.56,3500,0
2013-02-26,12.528,12.56,12.528,12.56,1800,0
2013-02-27,12.35,12.35,12.35,12.35,1300,0
2013-02-28,12.36,12.36,12.36,12.36,1000,0
2013-03-01,12.54,12.56,12.54,12.56,700,0
2013-03-04,12.55,12.56,12.55,12.56,900,0
2013-03-05,12.55,12.92,12.55,12.92,24548,0
2013-03-07,12.78,12.79,12.65,12.79,5476,0
2013-03-08,12.79,12.8,12.68,12.68,8392,0
2013-03-12,12.74,12.75,12.74,12.75,2400,0
2013-03-13,12.75,12.8,12.75,12.77,1500,0
2013-03-14,12.8,13.17,12.8,13.17,5941,0
2013-03-15,13.18,13.18,12.96,12.96,11468,0
2013-03-18,13.04,13.26,13.04,13.26,7049,0
2013-03-19,13.37,14.33,13.26,14.33,10000,0
2013-03-20,14.1,14.1,14.1,14.1,100,0
2013-03-22,14.03,14.1,13.66,13.66,11562,0
2013-03-25,13.74,13.74,13.72,13.72,400,0
2013-03-26,13.91,14.1,13.91,14.1,14572,0
2013-03-27,14.08,14.08,13.67,13.67,400,0
2013-03-28,13.74,13.74,13.74,13.74,300,0
2013-04-01,14.22,14.22,14.22,14.22,900,0
2013-04-02,14.14,14.14,13.1,13.28,2600,0
2013-04-03,13.37,13.37,13.27,13.27,500,0
2013-04-04,13.33,14.12,13.25,13.75,4233,0
2013-04-05,13.52,13.52,13.25,13.48,420,0
2013-04-08,13.41,13.41,13.06,13.3,6418,0
2013-04-09,13.35,13.5,13.35,13.41,3900,0
2013-04-10,13.5,13.99,13.4,13.98,5620,0
2013-04-11,13.95,13.95,13.95,13.95,300,0
2013-04-12,13.89,13.89,13.89,13.89,300,0
2013-04-15,13.84,13.84,13.58,13.58,400,0
2013-04-17,13.63,13.66,13.63,13.64,3111,0
2013-04-18,13.5,13.5,13.5,13.5,700,0
2013-04-19,13.14,13.14,13.14,13.14,200,0
2013-04-23,13.21,13.25,13.21,13.22,1100,0
2013-04-24,13.25,13.264,13.25,13.264,2100,0
2013-04-25,13.37,13.37,13.15,13.15,400,0
2013-04-26,13.19,13.278,13.15,13.17,5300,0
2013-04-29,13.45,13.45,12.81,13.05,3321,0
2013-04-30,13.45,13.45,13.26,13.26,26600,0
2013-05-01,13.42,13.42,12.85,12.85,1140,0
2013-05-02,13.06,13.06,12.85,12.95,600,0
2013-05-03,12.85,12.9,12.85,12.9,800,0
2013-05-06,13.01,13.01,12.85,13.01,826,0
2013-05-07,13.01,13.23,12.86,12.86,9262,0
2013-05-08,12.97,13.05,12.9,12.96,3124,0
2013-05-09,12.92,13.118,12.92,13.1,6642,0
2013-05-10,13.09,13.19,13.09,13.1,826,0
2013-05-13,13,13.3,13,13.3,1400,0
2013-05-14,13.03,13.03,13,13.001,400,0
2013-05-15,13.11,13.11,13,13,4650,0
2013-05-16,13,13.07,13,13,3500,0
2013-05-17,12.92,13.05,12.92,13.04,3943,0
2013-05-20,13.17,13.17,13.02,13.03,1870,0
2013-05-21,13.23,13.23,13.22,13.22,500,0
2013-05-22,13.01,13.07,12.99,13.01,7300,0
2013-05-23,12.97,13.05,12.95,13.05,5403,0
2013-05-24,13.17,13.24,13.17,13.24,438,0
2013-05-28,13.25,13.25,13.25,13.25,409,0
2013-05-29,13.25,13.399,13.249,13.399,2886,0
2013-05-30,13.39,13.39,13.02,13.15,3900,0
2013-05-31,13.09,13.15,13.08,13.08,25200,0
2013-06-03,13.15,13.15,12.97,12.97,2997,0
2013-06-04,13.06,13.06,13.06,13.06,300,0
2013-06-05,13.06,13.08,12.55,12.55,17244,0
2013-06-07,12.99,12.99,12.99,12.99,300,0
2013-06-10,12.99,13,12.71,12.73,1342,0
2013-06-11,12.94,12.95,12.94,12.95,1000,0
2013-06-12,12.91,12.91,12.91,12.91,300,0
2013-06-17,12.99,13.05,12.99,13.05,8925,0
2013-06-18,13.05,13.05,13,13.001,1200,0
2013-06-19,13.04,13.05,12.924,13,803,0
2013-06-20,12.98,12.98,12.98,12.98,400,0
2013-06-21,12.99,13.02,12.98,13.02,4381,0
2013-06-24,13,13.05,12.78,12.962,11919,0
2013-06-25,13.1,13.1,12.968,13,3991,0
2013-06-26,13,13,13,13,100,0
2013-06-28,13.1,13.33,13.1,13.24,13616,0
2013-07-01,13.575,13.575,13.5,13.55,1686,0
2013-07-02,13.6,13.6,13.6,13.6,800,0
2013-07-05,13.5,13.5,13.5,13.5,341,0
2013-07-08,13.3,13.34,13.3,13.3,1400,0
2013-07-09,13.75,13.75,13.74,13.75,700,0
2013-07-10,13.79,14.22,13.75,13.915,5000,0
2013-07-11,13.78,13.82,13.54,13.8,4543,0
2013-07-12,13.6,13.98,13.6,13.98,2600,0
2013-07-15,13.75,13.85,13.75,13.85,2250,0
2013-07-16,13.85,13.85,13.85,13.85,2148,0
2013-07-17,13.68,13.68,13.68,13.68,100,0
2013-07-18,13.89,13.89,13.85,13.85,525,0
2013-07-19,13.7,13.7,13.7,13.7,100,0
2013-07-22,13.7,13.75,13.7,13.7,2656,0
2013-07-23,13.55,13.55,13.55,13.55,2220,0
2013-07-24,13.55,13.55,13.55,13.55,200,0
2013-07-25,13.55,13.55,13.55,13.55,928,0
2013-07-29,13.5,13.5,13.5,13.5,387,0
2013-07-30,13.5,13.5,13.5,13.5,100,0
2013-07-31,13.5,13.67,13.5,13.67,200,0
2013-08-05,13.6,13.6,13.568,13.568,2346,0
2013-08-06,13.6,13.7,13.6,13.65,5416,0
2013-08-07,13.63,13.88,13.615,13.88,44564,0
2013-08-08,13.84,13.84,13.54,13.62,1600,0
2013-08-09,13.7,13.82,13.61,13.82,8101,0
2013-08-12,13.66,14.1,13.66,14.1,22600,0
2013-08-13,14.1,14.15,14.08,14.08,14934,0
2013-08-14,14.21,15.37,14.2,14.5,19017,0
2013-08-15,14.77,15.12,14.56,14.85,27500,0
2013-08-16,14.4,14.9,14.4,14.75,3299,0
2013-08-19,15.3,15.3,15,15,11822,0
2013-08-20,14.98,15.2,14.53,15.18,8514,0
2013-08-21,15.22,15.45,14.7,15,3301,0
2013-08-27,15,15,15,15,100,0
2013-08-28,15.04,15.11,15,15.05,22696,0
2013-08-29,15.05,15.05,15.05,15.05,100,0
2013-08-30,15,15.1,15,15.05,3957,0
2013-09-03,15.03,15.05,14.59,14.59,11800,0
2013-09-04,14.6,15.17,14.5,14.8,8583,0
2013-09-05,15.45,15.45,15.45,15.45,100,0
2013-09-06,15.19,15.2,14.9,14.9,3226,0
2013-09-09,13.43,15.11,13.43,15.11,10936,0
2013-09-10,14.53,15.24,14.53,15.24,21772,0
2013-09-11,15.14,15.14,14.95,14.95,5300,0
2013-09-16,14,14.79,14,14,3701,0
2013-09-17,14.9,14.9,14.28,14.6,750,0
2013-09-19,14.21,14.4,14.21,14.32,925,0
2013-09-20,14.3,14.3,14.3,14.3,1129,0
2013-09-23,14.3,14.305,14.3,14.3,2700,0
2013-09-26,14.6,15,14.4,15,9600,0
2013-09-27,14.8,15,14.8,14.93,1500,0
2013-09-30,14.84,14.85,14.82,14.85,15200,0
2013-10-01,14.85,14.85,14.85,14.85,100,0
2013-10-02,14.8,14.85,14.54,14.54,4500,0
2013-10-08,15,15,15,15,400,0
2013-10-09,14.94,14.94,14.94,14.94,200,0
2013-10-10,14.94,14.94,14.94,14.94,100,0
2013-10-11,14.5,14.9,14.5,14.9,5200,0
2013-10-14,14.85,14.85,14.65,14.72,400,0
2013-10-15,14.8,14.8,14.68,14.68,13000,0
2013-10-16,14.75,14.75,14.52,14.52,7400,0
2013-10-17,14.52,14.72,14.52,14.52,400,0
2013-10-18,14.56,14.69,14.56,14.69,850,0
2013-10-21,14.66,14.66,14.44,14.48,900,0
2013-10-22,14.6,14.6,14.46,14.46,600,0
2013-10-23,14.52,14.62,14.52,14.55,3700,0
2013-10-24,14.65,14.65,14.65,14.65,300,0
2013-10-25,14.6,14.6,14.6,14.6,300,0
2013-10-28,14.55,14.56,14.5,14.5,4800,0
2013-10-29,14.57,14.57,14.5,14.51,2600,0
2013-10-30,14.59,14.6,14.55,14.56,8000,0
2013-10-31,14.5,14.69,14.47,14.69,10100,0
2013-11-01,14.69,14.8,14.5,14.68,13700,0
2013-11-04,14.69,15.1,14.69,15.1,32500,0
2013-11-05,14.98,15,14.95,14.95,9200,0
2013-11-06,14.91,14.91,14.91,14.91,100,0
2013-11-07,14.9,14.9,14.9,14.9,13500,0
2013-11-08,14.98,14.98,14.98,14.98,400,0
2013-11-11,14.97,14.97,14.8,14.8,2400,0
2013-11-12,14.97,14.97,14.87,14.87,10470,0
2013-11-13,14.8,14.9,14.7,14.7,10101,0
2013-11-14,14.8,14.8,14.8,14.8,930,0
2013-11-18,14.96,14.96,14.95,14.95,200,0
2013-11-19,14.88,14.88,14.79,14.8,222200,0
2013-11-20,14.68,14.85,14.5,14.85,21184,0
2013-11-25,14.75,14.75,14.55,14.55,500,0
2013-11-26,14.5,14.7,14.5,14.64,900,0
2013-11-27,14.58,14.65,14.51,14.51,600,0
2013-11-29,14.52,14.52,14.5,14.52,922,0
2013-12-02,14.5,14.5,14.13,14.13,200,0
2013-12-03,14.1,14.62,14.1,14.62,2000,0
2013-12-05,14.14,14.37,14.07,14.37,2000,0
2013-12-06,14,14.3,14,14.3,2700,0
2013-12-10,14.07,14.07,14.07,14.07,100,0
2013-12-11,14,14.03,13.55,14,2800,0
2013-12-12,14.42,14.42,14.42,14.42,500,0
2013-12-13,14.31,14.31,14.31,14.31,300,0
2013-12-16,13.59,14.02,13.59,14,3200,0
2013-12-17,14.39,14.39,13.78,14.15,5192,0
2013-12-18,14.28,14.28,14.28,14.28,300,0
2013-12-19,13.68,14.15,13.68,14,9400,0
2013-12-20,13.9,14.05,13.89,13.98,32600,0
2013-12-23,14.05,14.05,14.05,14.05,12600,0
2013-12-26,13.67,14.05,13.67,14.05,2200,0
2013-12-27,13.85,13.85,13.85,13.85,1000,0
2013-12-30,13.91,13.996,13.9,13.9,2836,0
2013-12-31,14.19,14.19,14.19,14.19,100,0
2014-01-02,13.92,13.93,13.9,13.93,767,0
2014-01-03,14.08,14.09,14.05,14.05,1681,0
2014-01-06,14.05,14.05,13.95,13.95,11800,0
2014-01-07,14.04,14.05,14.04,14.05,2400,0
2014-01-08,14,14.13,13.89,14.13,6900,0
2014-01-10,14.12,14.12,14.12,14.12,100,0
2014-01-15,13.77,14.1,13.77,13.84,1986,0
2014-01-16,14,14.01,13.99,14,10100,0
2014-01-22,13.9,14.12,13.9,14.12,16000,0
2014-01-23,13.95,14.14,13.95,14,26598,0
2014-01-24,14,14.08,14,14.08,600,0
2014-01-27,13.92,13.92,13.92,13.92,100,0
2014-01-28,13.92,13.92,13.92,13.92,111,0
2014-01-29,13.9,14,13.65,13.95,5100,0
2014-01-30,13.65,13.95,13.65,13.95,600,0
2014-02-03,13.65,13.95,13.65,13.85,5540,0
2014-02-04,13.61,13.827,13.61,13.827,2000,0
2014-02-05,13.68,13.68,13.29,13.55,6497,0
2014-02-06,13.49,13.49,13.45,13.49,539,0
2014-02-07,13.6,14,13.6,13.86,9061,0
2014-02-11,13.85,13.85,13.85,13.85,6200,0
2014-02-12,13.85,13.85,13.85,13.85,3000,0
2014-02-14,13.82,13.85,13.7,13.85,42447,0
2014-02-18,13.85,14.01,13.85,14.01,25493,0
2014-02-19,13.87,14.1,13.87,14.1,12940,0
2014-02-20,14.01,14.01,13.96,14,11773,0
2014-02-21,14.07,14.07,13.99,13.99,4075,0
2014-02-24,13.96,14.2,13.96,14.2,5726,0
2014-02-26,14.07,14.07,14.07,14.07,624,0
2014-02-27,14.07,14.2,14.01,14.2,9908,0
2014-02-28,14.2,14.31,14.2,14.31,9032,0
2014-03-03,14.29,14.29,14.15,14.18,2538,0
2014-03-04,14.3,14.4,14.2,14.2,8000,0
2014-03-05,14.2,14.3,14.2,14.3,12025,0
2014-03-06,14.23,14.3,14.19,14.3,11557,0
2014-03-07,14.35,14.38,14.3,14.3,5700,0
2014-03-12,14.29,14.3,14,14.26,95057,0
2014-03-13,14.25,14.25,14.1,14.1,11179,0
2014-03-14,14.1,14.15,14.1,14.1,6714,0
2014-03-17,14.1,14.27,14.06,14.23,582,0
2014-03-18,14.1,14.1,14.1,14.1,291,0
2014-03-19,14.11,14.11,14.11,14.11,195,0
2014-03-20,14.17,14.17,14.17,14.17,312,0
2014-03-21,14.2,14.35,14.19,14.35,3544,0
2014-03-24,14.1,14.2,14.1,14.1,8676,0
2014-03-25,14.06,14.06,14.05,14.05,4144,0
2014-03-26,14.05,14.05,14,14,8600,0
2014-03-27,14,14.01,14,14,2684,0
2014-03-28,13.85,14.2,13.85,14.2,45336,0
2014-03-31,14.12,14.13,13.86,14,3793,0
2014-04-01,14,14.165,13.99,14,61781,0
2014-04-02,14,14,13.96,14,7400,0
2014-04-03,13.96,14.02,13.96,14.01,4881,0
2014-04-07,14.08,14.165,13.98,13.98,5600,0
2014-04-08,14.02,14.02,14,14,1900,0
2014-04-09,14.1,14.1,14,14.06,3381,0
2014-04-10,14.04,14.04,14.04,14.04,294,0
2014-04-11,14.35,14.35,14.04,14.05,715,0
2014-04-14,14.05,14.05,14.01,14.01,1178,0
2014-04-15,14,14,13.98,14,4978,0
2014-04-17,13.98,14.1,13.95,14.1,8071,0
2014-04-21,14.18,14.19,14.07,14.07,1194,0
2014-04-22,14.1,14.11,14.02,14.05,5600,0
2014-04-23,14.1,14.48,14.09,14.47,8423,0
2014-04-24,14.35,14.47,14.2,14.21,5904,0
2014-04-29,14.19,14.19,14.03,14.14,1000,0
2014-04-30,14.15,14.15,14.15,14.15,612,0
2014-05-02,14.19,14.26,14.14,14.14,13634,0
2014-05-06,14.17,14.19,14.02,14.02,1201,0
2014-05-08,13.98,13.99,13.94,13.94,574,0
2014-05-09,14,14,13.92,13.92,220,0
2014-05-12,13.91,14.05,13.9,14,1644,0
2014-05-14,14,14,14,14,500,0
2014-05-15,13.96,13.96,13.96,13.96,300,0
2014-05-19,13.93,13.95,13.57,13.95,2001,0
2014-05-20,13.91,13.91,13.78,13.85,1786,0
2014-05-28,14,14,13.83,13.9,29077,0
2014-05-29,13.92,13.92,13.67,13.67,190828,0
2014-05-30,13.62,13.67,13.49,13.55,7338,0
2014-06-02,13.55,13.55,13.475,13.475,2700,0
2014-06-03,13.65,13.65,13.5,13.5,6046,0
2014-06-04,13.55,13.55,13.39,13.4,88508,0
2014-06-05,13.4,13.4,13.26,13.3,54199,0
2014-06-06,13.3,13.3,13.19,13.19,6524,0
2014-06-09,13.15,13.15,12.975,12.975,4246,0
2014-06-10,12.99,13.25,12.95,13.22,85000,0
2014-06-11,13.212,13.215,13.14,13.214,3837,0
2014-06-12,13.1,13.17,13,13.02,5026,0
2014-06-13,13.12,13.12,12.9,13.11,66827,0
2014-06-16,13.17,13.17,12.99,13.14,2992,0
2014-06-17,13.175,13.339,13.01,13.09,1731,0
2014-06-18,13.05,13.25,13.05,13.08,4736,0
2014-06-19,13.13,13.13,13.13,13.13,176,0
2014-06-20,13.166,13.181,12.92,13.15,8717,0
2014-06-23,13.011,13.16,13.011,13.145,533,0
2014-06-24,13.16,13.16,12.983,12.983,1362,0
2014-06-25,13.23,13.23,13.08,13.08,5004,0
2014-06-26,12.95,13.03,12.95,12.95,2682,0
2014-06-27,12.95,12.95,12.95,12.95,447,0
2014-06-30,13.01,13.18,12.95,12.95,11041,0
2014-07-01,13.09,13.09,12.95,12.95,4159,0
2014-07-02,13.28,13.28,13.19,13.2,800,0
2014-07-03,13.09,13.15,13.08,13.13,2203,0
2014-07-07,13.2,13.38,13.19,13.19,3240,0
2014-07-08,13.18,13.23,13.16,13.23,1704,0
2014-07-09,13.17,13.46,13.024,13.17,11660,0
2014-07-10,13.15,13.6,12.99,13.4,2245,0
2014-07-11,13.01,13.38,12.99,13.16,9705,0
2014-07-14,13.16,13.39,13.16,13.3,2633,0
2014-07-15,13.35,13.67,13.25,13.26,4197,0
2014-07-16,13.37,13.44,13.33,13.33,4216,0
2014-07-17,13.35,13.5,13.25,13.5,8050,0
2014-07-18,13.47,13.69,13.47,13.57,6715,0
2014-07-21,13.99,14,13.751,13.93,19028,0
2014-07-22,13.95,13.95,13.8,13.892,4361,0
2014-07-23,13.93,13.94,13.9,13.9,6391,0
2014-07-24,13.881,13.881,13.87,13.88,541,0
2014-07-25,13.88,13.88,13.74,13.74,10036,0
2014-07-28,13.61,13.684,13.6,13.684,1200,0
2014-07-29,13.6,13.675,13.6,13.6,461,0
2014-07-30,13.53,13.6,13.53,13.6,6049,0
2014-07-31,13.55,13.712,13.55,13.61,9950,0
2014-08-01,13.6,13.65,13.6,13.6,1976,0
2014-08-04,13.637,13.637,13.6,13.6,5657,0
2014-08-05,13.62,13.62,13.58,13.6,14450,0
2014-08-06,13.6,13.65,13.6,13.62,5742,0
2014-08-07,13.65,13.65,13.6,13.64,4896,0
2014-08-08,13.64,13.64,13.6,13.62,2504,0
2014-08-11,13.65,13.65,13.61,13.61,2100,0
2014-08-12,13.65,13.65,13.6,13.6,1952,0
2014-08-14,13.6,13.65,13.6,13.6,3824,0
2014-08-15,13.6,13.64,13.6,13.61,15911,0
2014-08-18,13.65,13.65,13.57,13.612,973,0
2014-08-19,13.6,13.648,13.6,13.6,31600,0
2014-08-20,13.6,13.6,13.55,13.55,1870,0
2014-08-21,13.5,13.56,13.49,13.56,4140,0
2014-08-22,13.64,13.64,13.64,13.64,1200,0
2014-08-25,13.47,13.47,13.3,13.44,6388,0
2014-08-26,13.5,13.5,13.5,13.5,1000,0
2014-08-27,13.61,13.61,13.467,13.467,300,0
2014-08-28,13.586,13.586,13.586,13.586,356,0
2014-08-29,13.59,13.59,13.57,13.57,207,0
2014-09-02,13.59,13.59,13.48,13.59,900,0
2014-09-03,13.58,13.58,13.58,13.58,300,0
2014-09-04,13.54,13.54,13.54,13.54,150,0
2014-09-05,13.54,13.6,13.34,13.6,13501,0
2014-09-08,13.61,13.61,13.23,13.57,1186,0
2014-09-09,13.49,13.49,13.3,13.48,942,0
2014-09-10,13.25,13.48,13.25,13.35,6670,0
2014-09-11,13.3,13.41,13.3,13.41,616,0
2014-09-12,13.6,13.6,13.35,13.35,2523,0
2014-09-15,13.58,13.58,13.35,13.36,690,0
2014-09-16,13.43,13.5,13.43,13.5,595,0
2014-09-17,13.37,13.442,13.36,13.442,1128,0
2014-09-18,13.45,13.45,13.45,13.45,392,0
2014-09-19,13.41,13.45,13.4,13.45,5026,0
2014-09-23,13.398,13.44,13.398,13.42,578,0
2014-09-24,13.37,13.37,13.37,13.37,300,0
2014-09-25,13.35,13.35,13.35,13.35,125,0
2014-09-29,13.37,13.37,13.35,13.35,911,0
2014-10-01,13.29,13.61,13.29,13.35,1843,0
2014-10-02,13.29,13.29,13.29,13.29,1647,0
2014-10-03,13.4,13.41,13.4,13.4,1616,0
2014-10-06,13.35,13.35,13.35,13.35,221,0
2014-10-07,13.3,13.3,13.3,13.3,250,0
2014-10-08,13.29,13.33,13.25,13.32,3132,0
2014-10-09,13.25,13.25,13.162,13.18,2430,0
2014-10-10,13.11,13.16,13.03,13.03,3002,0
2014-10-13,13.2,13.2,10.04,11.5,13812,0
2014-10-14,13,13,12.52,12.95,16670,0
2014-10-15,13,13.28,13,13.275,706,0
2014-10-16,13,13,13,13,900,0
2014-10-17,12.59,12.99,12.55,12.99,2342,0
2014-10-20,12.96,12.99,12.62,12.98,5952,0
2014-10-21,12.96,12.99,12.8,12.99,3137,0
2014-10-23,13,13,12.999,13,2322,0
2014-10-24,13,13,13,13,553,0
2014-10-27,12.9,13,12.9,12.999,2462,0
2014-10-29,13,13,13,13,100,0
2014-10-30,13.01,13.01,13,13,3084,0
2014-10-31,12.9,13,12.845,12.89,6546,0
2014-11-03,12.85,12.85,12.75,12.85,5429,0
2014-11-04,12.89,12.89,12.89,12.89,695,0
2014-11-05,12.95,12.95,12.95,12.95,189,0
2014-11-06,12.89,12.89,12.89,12.89,267,0
2014-11-07,12.85,12.95,12.85,12.95,3056,0
2014-11-10,12.95,12.95,12.93,12.93,658,0
2014-11-12,12.91,12.95,12.9,12.9,3459,0
2014-11-13,12.93,12.93,12.9,12.9,3100,0
2014-11-14,12.75,12.78,12.75,12.78,8300,0
2014-11-17,12.93,12.93,12.93,12.93,206,0
2014-11-18,12.822,12.822,12.822,12.822,313,0
2014-11-19,12.77,12.77,12.75,12.77,2546,0
2014-11-20,12.85,12.85,12.78,12.78,1451,0
2014-11-21,12.79,12.79,12.787,12.787,794,0
2014-11-24,12.84,12.84,12.84,12.84,900,0
2014-11-25,12.82,12.93,12.82,12.93,800,0
2014-11-26,12.78,12.85,12.76,12.85,12900,0
2014-11-28,12.8,12.8,12.8,12.8,1207,0
2014-12-01,12.827,12.83,12.812,12.812,1465,0
2014-12-02,12.8,12.8,12.8,12.8,170,0
2014-12-03,12.8,12.8,12.76,12.76,966,0
2014-12-04,12.75,12.75,12.75,12.75,195,0
2014-12-05,12.8,12.8,12.78,12.78,400,0
2014-12-08,12.79,12.8,12.7,12.7,10242,0
2014-12-10,12.69,12.7,12.69,12.7,2421,0
2014-12-11,12.7,12.8,12.7,12.8,8302,0
2014-12-12,12.8,12.93,12.7,12.93,11848,0
2014-12-15,12.93,12.93,12.8,12.91,4102,0
2014-12-16,12.9,12.93,12.89,12.9,3801,0
2014-12-17,12.9,13.01,12.89,13,10727,0
2014-12-19,13,13,13,13,15375,0
2014-12-22,12.96,12.96,12.53,12.66,10628,0
2014-12-23,12.95,13.1,12.7,13.1,4675,0
2014-12-24,12.69,13.1,12.69,13.1,2900,0
2014-12-26,12.97,13.05,12.69,12.981,4919,0
2014-12-29,12.85,12.91,12.85,12.91,1836,0
2014-12-30,12.83,13,12.75,13,9948,0
2014-12-31,12.99,13,12.99,13,600,0
2015-01-02,13,13,12.85,12.95,1500,0
2015-01-05,12.95,12.97,12.95,12.97,2200,0
2015-01-06,12.95,12.95,12.83,12.83,2600,0
2015-01-08,12.99,12.99,12.99,12.99,675,0
2015-01-09,12.99,12.99,12.99,12.99,2000,0
2015-01-12,12.58,13,12.58,12.85,12420,0
2015-01-14,12.899,12.899,12.899,12.899,402,0
2015-01-15,12.65,12.71,12.6,12.6,3300,0
2015-01-20,12.99,12.99,12.99,12.99,400,0
2015-01-21,12.676,12.85,12.577,12.85,13333,0
2015-01-22,12.88,12.88,12.72,12.84,1600,0
2015-01-23,12.61,12.61,12.61,12.61,100,0
2015-01-26,12.69,12.84,12.65,12.75,8115,0
2015-01-30,13,13,12.75,12.75,16000,0
2015-02-03,12.848,12.848,12.848,12.848,1429,0
2015-02-04,12.95,12.95,12.8,12.8,4145,0
2015-02-05,12.8,12.801,12.8,12.8,3592,0
2015-02-06,12.61,12.62,12.61,12.611,708,0
2015-02-10,12.68,12.68,12.65,12.65,1413,0
2015-02-12,12.92,12.93,12.66,12.66,2600,0
2015-02-13,12.89,12.89,12.89,12.89,500,0
2015-02-17,12.8,12.8,12.8,12.8,150,0
2015-02-18,12.67,12.67,12.67,12.67,125,0
2015-02-19,13,13,12.989,13,13850,0
2015-02-20,12.99,12.99,12.99,12.99,101,0
2015-02-25,12.9,12.99,12.9,12.9,1311,0
2015-02-27,12.9,12.98,12.9,12.98,12315,0
2015-03-02,12.95,13,12.95,13,8500,0
2015-03-04,13,13.04,12.99,13,1900,0
2015-03-05,13.07,13.08,13.04,13.08,1500,0
2015-03-06,13.1,13.1,13.05,13.1,5700,0
2015-03-09,13.1,13.1,13.05,13.05,13500,0
2015-03-10,13.07,13.12,13.07,13.11,11700,0
2015-03-11,13.13,13.3,13.11,13.21,5700,0
2015-03-12,13.5,13.64,13.33,13.64,24300,0
2015-03-13,13.64,13.64,13.64,13.64,200,0
2015-03-16,13.64,13.64,13.64,13.64,200,0
2015-03-17,13.98,14,13.88,13.88,1300,0
2015-03-18,13.8,13.8,13.8,13.8,100,0
2015-03-20,13.8,13.8,13.69,13.7,2000,0
2015-03-24,13.25,13.7,13.11,13.35,12800,0
2015-03-25,13.34,13.69,13.33,13.69,1500,0
2015-03-26,13.17,13.25,13.15,13.25,3200,0
2015-03-27,13.21,13.3,13.2,13.3,16600,0
2015-03-30,13.67,13.67,13.67,13.67,200,0
2015-03-31,13.4,13.7,13.4,13.68,5100,0
2015-04-06,13.69,13.7,13.53,13.53,1200,0
2015-04-07,13.58,13.58,13.58,13.58,100,0
2015-04-10,13.69,13.7,13.69,13.7,400,0
2015-04-13,13.68,13.68,13.68,13.68,800,0
2015-04-15,13.82,13.88,13.82,13.88,462,0
2015-04-16,13.65,14,13.44,13.65,13173,0
2015-04-17,13.15,13.6,13.15,13.6,500,0
2015-04-20,13.6,13.72,13.6,13.71,3183,0
2015-04-23,13.51,13.6,13.24,13.6,2000,0
2015-04-24,13.99,13.99,13.97,13.97,700,0
2015-04-27,13.6,13.6,13.6,13.6,500,0
2015-04-28,13.6,13.6,13.47,13.57,3200,0
2015-04-29,13.6,13.6,13.6,13.6,100,0
2015-05-01,13.69,13.69,13.69,13.69,100,0
2015-05-08,13.6,13.65,13.4,13.6,7300,0
2015-05-11,13.32,13.9,13.32,13.9,4300,0
2015-05-12,13.72,13.72,13.7,13.7,600,0
2015-05-14,13.88,13.88,13.6,13.6,200,0
2015-05-20,13.73,13.73,13.7,13.7,1700,0
2015-05-21,13.8,13.8,13.75,13.78,700,0
2015-05-26,13.78,13.8,13.78,13.8,1175,0
2015-06-01,13.6,13.6,13.6,13.6,153,0
2015-06-03,13.7,13.7,13.69,13.69,1400,0
2015-06-05,13.47,13.8,13.45,13.78,5900,0
2015-06-08,14.5,14.5,14.4,14.4,900,0
2015-06-09,14.35,14.35,14.3,14.35,2451,0
2015-06-10,14.45,14.45,14.36,14.36,1465,0
2015-06-12,14.29,14.29,14.29,14.29,100,0
2015-06-15,14.44,14.45,14.4,14.45,5400,0
2015-06-16,14.5,14.5,14.39,14.45,6300,0
2015-06-17,14.38,14.5,14.26,14.5,4400,0
2015-06-18,14.45,14.49,14.35,14.49,6800,0
2015-06-19,14.45,15,13.73,13.73,14200,0
2015-06-22,14.21,14.28,14.21,14.28,600,0
2015-06-23,14.32,14.35,14.25,14.3,1895,0
2015-06-24,14.23,14.23,14.2,14.2,1500,0
2015-06-25,14.39,14.39,14.39,14.39,800,0
2015-06-26,14,14.2,14,14.2,900,0
2015-06-29,14,14.17,14,14.17,400,0
2015-07-01,14,14,14,14,100,0
2015-07-02,14.11,14.39,14.11,14.34,800,0
2015-07-08,14,14.25,13.99,14.03,3000,0
2015-07-10,14.2,14.2,14.1,14.1,4100,0
2015-07-13,14.1,14.18,14.1,14.18,1500,0
2015-07-15,13.99,14,13.99,14,2680,0
2015-07-16,13.99,13.99,13.98,13.98,400,0
2015-07-20,13.77,13.89,13.77,13.89,900,0
2015-07-21,13.85,13.85,13.55,13.55,12900,0
2015-07-22,13.5,14,13.35,13.35,22300,0
2015-07-23,13.4,14,13.03,14,14400,0
2015-07-24,13.39,13.8,13.11,13.58,1200,0
2015-07-27,13.13,13.81,13.13,13.81,600,0
2015-07-29,13.68,13.68,13.68,13.68,300,0
2015-07-30,13.31,13.5,13.31,13.5,2100,0
2015-07-31,13.16,13.5,13.16,13.48,1000,0
2015-08-04,13.62,13.71,13.35,13.35,700,0
2015-08-05,13.8,13.8,13.35,13.35,2100,0
2015-08-06,13.61,13.61,13.54,13.61,1260,0
2015-08-07,13.37,13.61,13.36,13.61,600,0
2015-08-10,13.36,13.61,13.36,13.61,500,0
2015-08-11,13.35,13.61,13.35,13.61,1300,0
2015-08-12,13.61,13.61,13.26,13.48,6600,0
2015-08-17,13.5,13.52,13.5,13.52,600,0
2015-08-18,13.58,13.75,13.58,13.75,700,0
2015-08-19,13.7,13.7,13.7,13.7,100,0
2015-08-20,13.71,13.8,13.7,13.71,2300,0
2015-08-24,13.8,13.8,13.278,13.8,202,0
2015-08-25,13.51,13.75,13.51,13.53,500,0
2015-08-26,13.75,13.83,13.73,13.83,2800,0
2015-08-27,13.8,13.8,13.5,13.8,400,0
2015-08-28,13.73,13.73,13.67,13.67,300,0
2015-08-31,13.67,13.7,13.67,13.67,500,0
2015-09-01,13.47,13.8,13.47,13.6,2300,0
2015-09-02,13.28,13.71,13.28,13.59,1100,0
2015-09-09,13.3,13.3,13.3,13.3,300,0
2015-09-10,13.75,13.75,13.74,13.75,1140,0
2015-09-14,13.8,13.8,13.8,13.8,800,0
2015-09-15,14,14,13.8,13.8,3200,0
2015-09-16,13.85,13.85,13.85,13.85,200,0
2015-09-17,13.61,13.9,13.61,13.9,3206,0
2015-09-18,13.6,14,13.6,14,2500,0
2015-09-21,13.9,13.9,13.7,13.7,300,0
2015-09-25,13.7,13.7,13.7,13.7,900,0
2015-09-28,14,14,14,14,288,0
2015-09-30,13.7,14,13.7,14,700,0
2015-10-07,14,14,13.73,13.92,1100,0
2015-10-08,13.92,13.92,13.92,13.92,300,0
2015-10-09,13.92,16,13.92,16,500,0
2015-10-12,15.74,15.74,15.74,15.74,100,0
2015-10-13,16,16,14.2,15.75,2200,0
2015-10-14,14.75,15.48,14.5,15.32,11100,0
2015-10-15,15.46,15.49,15.32,15.49,6300,0
2015-10-16,14.86,15.48,14.86,15.01,1400,0
2015-10-19,15.67,15.67,15.67,15.67,100,0
2015-10-20,15.42,15.42,15.42,15.42,100,0
2015-10-22,15.19,15.19,15,15,1500,0
2015-10-23,14.7,15.46,14.55,14.7,4500,0
2015-10-26,14.7,14.76,14,14,4100,0
2015-10-27,15.48,15.48,13.79,15.2,6500,0
2015-10-30,15,15,15,15,300,0
2015-11-04,14.96,14.96,14.96,14.96,100,0
2015-11-06,15.1,15.15,15.1,15.15,2400,0
2015-11-09,15,15,14.564,14.92,2652,0
2015-11-12,14.7,14.7,14.7,14.7,100,0
2015-11-16,14.73,14.73,14.6,14.65,2800,0
2015-11-17,14.6,14.63,14.57,14.63,2700,0
2015-11-18,14.65,14.65,14.5,14.5,3900,0
2015-11-19,14.56,14.65,14.56,14.65,1100,0
2015-11-20,14.62,14.64,14.62,14.64,400,0
2015-11-23,14.65,14.65,14.5,14.5,2200,0
2015-11-24,14.5,14.65,14.27,14.65,4600,0
2015-11-25,14.95,15,14.85,14.85,700,0
2015-11-30,14.32,14.9,14.02,14.9,900,0
2015-12-04,14.5,15.11,14.5,15.11,800,0
2015-12-07,14.65,14.7,14.25,14.34,6700,0
2015-12-08,14.99,14.99,14.35,14.91,2833,0
2015-12-09,14.49,14.49,14,14.38,5300,0
2015-12-10,14,14.44,14,14.33,2800,0
2015-12-11,14,14.8,14,14,4400,0
2015-12-14,14.44,14.44,13.51,13.51,6361,0
2015-12-15,14,14.74,13.7,13.7,6800,0
2015-12-16,13.9,14.5,13.9,14.25,2300,0
2015-12-17,14.25,15.1,14.25,14.28,6800,0
2015-12-18,14.27,15,14.18,14.18,49900,0
2015-12-21,14.1,14.1,14.1,14.1,200,0
2015-12-22,14.91,14.91,14.09,14.09,571,0
2015-12-23,14.2,14.65,14.19,14.58,4400,0
2015-12-28,14.24,14.59,14.17,14.17,2806,0
2015-12-29,14.35,14.35,14.21,14.23,1436,0
2015-12-30,14.3,14.45,14.15,14.18,17221,0
2015-12-31,14.23,14.85,14.23,14.26,3951,0
2016-01-04,14.26,14.4699,14.16,14.24,2053,0
2016-01-05,14.34,14.34,14.34,14.34,100,0
2016-01-06,14.42,14.42,14.42,14.42,100,0
2016-01-07,14.5,14.5,14.01,14.14,7481,0
2016-01-08,14.23,14.31,14.1,14.31,2960,0
2016-01-11,14.2,14.39,14.2,14.39,1846,0
2016-01-13,14.41,14.41,14.15,14.15,2582,0
2016-01-14,14.81,14.82,14.47,14.4999,400,0
2016-01-15,14.32,14.5,14.32,14.33,900,0
2016-01-19,14.7,14.7,14.35,14.35,200,0
2016-01-20,14.27,14.27,14.15,14.2,2500,0
2016-01-21,14.1,14.3001,14.09,14.3,2800,0
2016-01-22,14.01,14.01,14.01,14.01,100,0
2016-01-25,14.38,14.38,14.38,14.38,100,0
2016-01-27,14,14.15,14,14.14,500,0
2016-01-28,14.14,14.14,14.14,14.14,100,0
2016-01-29,14,14,14,14,291,0
2016-02-01,14.055,14.15,14.055,14.15,400,0
2016-02-02,14,14.15,14,14.08,257465,0
2016-02-03,14.0015,14.08,13.5,14.08,1719,0
2016-02-04,14.14,14.14,14.14,14.14,100,0
2016-02-08,13.93,14.14,13.93,14.14,1000,0
2016-02-09,14.05,14.1,13.9,14.1,78678,0
2016-02-10,14.0674,14.0674,14.0674,14.0674,300,0
2016-02-17,13.88,13.9108,13.88,13.9108,666,0
2016-02-18,13.8801,13.89,13.5,13.5,5197,0
2016-02-19,13.5,13.93,13.5,13.93,2831,0
2016-02-26,13.55,13.82,13.55,13.7527,1800,0
2016-02-29,13.51,13.51,13.51,13.51,230,0
2016-03-01,13.55,13.6,13.5,13.5,3672,0
2016-03-02,13.5,13.57,13.5,13.55,4600,0
2016-03-03,13.525,13.525,13.47,13.47,238,0
2016-03-04,13.55,13.55,13.55,13.55,200,0
2016-03-07,13.51,13.51,13.51,13.51,100,0
2016-03-08,13.58,13.58,13.44,13.5,2835,0
2016-03-10,13.36,13.5,13.36,13.4999,1166,0
2016-03-14,13.5,13.5,13.48,13.5,625,0
2016-03-15,13.35,13.5,13.35,13.42,2927,0
2016-03-17,13.5,13.5,13.49,13.49,303,0
2016-03-21,13.35,13.65,13.19,13.65,8092,0
2016-03-24,13.56,13.56,13.5,13.55,5474,0
2016-03-29,13.3,13.6399,13.26,13.31,8897,0
2016-03-30,13.31,13.6,13.31,13.34,919,0
2016-03-31,13.34,13.6,13.31,13.31,902,0
2016-04-01,13.34,13.58,13.34,13.53,2606,0
2016-04-05,13.53,13.65,13.53,13.65,550,0
2016-04-06,13.63,13.63,13.63,13.63,100,0
2016-04-07,13.36,13.36,13.36,13.36,150,0
2016-04-08,13.4,13.53,13.33,13.5,814,0
2016-04-11,13.4406,13.5,13.35,13.35,600,0
2016-04-12,13.56,13.56,13.39,13.39,200,0
2016-04-14,13.39,13.44,13.3,13.43,1400,0
2016-04-15,13.35,13.35,13.35,13.35,219,0
2016-04-18,13.35,13.359,13.3496,13.35,2321,0
2016-04-19,13.3001,13.32,13.3,13.32,4100,0
2016-04-20,13.4,13.4,13.3487,13.36,4800,0
2016-04-21,13.3101,13.3101,13.3,13.3,200,0
2016-04-22,13.3613,13.3613,13.3,13.3,300,0
2016-04-26,13.3,13.3,13.3,13.3,275,0
2016-04-27,13.4,13.9,13.36,13.5,17932,0
2016-04-28,13.45,13.8001,13.45,13.7,8500,0
2016-04-29,13.52,13.7,13.5,13.7,5741,0
2016-05-06,13.4483,13.58,13.4483,13.58,200,0
2016-05-11,13.5899,13.5899,13.56,13.56,659,0
2016-05-12,13.55,14.1,13.55,13.8,5704,0
2016-05-13,14.01,14.52,14,14.25,3094,0
2016-05-18,13.96,13.96,13.96,13.96,100,0
2016-05-20,14.15,14.15,14.15,14.15,100,0
2016-05-23,13.74,14,13.62,13.62,1816,0
2016-05-24,14,14,13.6,13.94,4500,0
2016-05-27,13.65,14.01,13.65,14.01,1100,0
2016-05-31,13.75,14.04,13.75,14.04,2210,0
2016-06-02,13.76,13.87,13.76,13.87,468,0
2016-06-07,13.7,14.05,13.51,14.05,7344,0
2016-06-09,13.65,14.05,13.65,13.76,1800,0
2016-06-13,13.97,13.97,13.97,13.97,100,0
2016-06-15,13.84,13.9,13.7129,13.7129,765,0
2016-06-17,13.59,13.78,13.59,13.78,900,0
2016-06-22,13.78,13.78,13.78,13.78,100,0
2016-06-23,13.59,13.8,13.59,13.79,1538,0
2016-06-24,13.63,14.04,13.63,14.04,700,0
2016-06-27,13.825,13.825,13.825,13.825,100,0
2016-06-29,13.65,13.65,13.62,13.62,300,0
2016-06-30,13.91,14.03,13.8101,13.91,3644,0
2016-07-13,13.85,13.85,13.85,13.85,500,0
2016-07-14,13.8501,13.95,13.85,13.9,1200,0
2016-07-15,13.7,13.94,13.7,13.94,3166,0
2016-07-18,13.73,13.73,13.7,13.7,2300,0
2016-07-19,13.6,13.65,13.6,13.65,473,0
2016-07-21,13.63,13.63,13.61,13.6199,1200,0
2016-07-22,13.412,13.525,13.412,13.5,1940,0
2016-08-01,13.5505,13.5505,13.55,13.55,1600,0
2016-08-02,13.65,13.65,13.5,13.6,2396,0
2016-08-04,13.6,13.75,13.408,13.75,10428,0
2016-08-08,13.636,13.7,13.43,13.7,1675,0
2016-08-10,13.45,13.65,13.4301,13.65,1100,0
2016-08-12,13.69,13.69,13.5,13.522,2481,0
2016-08-17,13.52,13.75,13.47,13.75,1050,0
2016-08-19,13.63,13.63,13.42,13.614,700,0
2016-08-24,13.6999,13.6999,13.6999,13.6999,1030,0
2016-08-25,13.7,13.7,13.7,13.7,200,0
2016-08-31,13.69,13.75,13.64,13.75,1526,0
2016-09-01,13.79,14.19,13.75,14.19,9067,0
2016-09-02,14,14,14,14,500,0
2016-09-06,14.03,14.17,13.5,13.54,4200,0
2016-09-07,13.94,13.94,13.63,13.89,500,0
2016-09-08,13.58,13.62,13.58,13.58,300,0
2016-09-09,13.6,13.82,13.54,13.75,3400,0
2016-09-12,13.745,13.855,13.54,13.54,5975,0
2016-09-13,13.58,13.58,13.54,13.58,300,0
2016-09-14,13.54,13.745,13.37,13.53,1100,0
2016-09-15,13.34,13.34,13.33,13.33,500,0
2016-09-16,13.4,13.78,13.4,13.78,4086,0
2016-09-20,13.4952,13.66,13.46,13.66,1100,0
2016-09-21,13.39,13.39,13.39,13.39,500,0
2016-09-22,13.42,13.42,13.4,13.4,2300,0
2016-09-23,13.46,13.84,13.46,13.7501,2000,0
2016-09-27,13.5001,13.6,13.4,13.5609,17000,0
2016-09-28,13.5753,13.6,13.55,13.55,1499,0
2016-09-29,13.57,13.57,13.5,13.5,3192,0
2016-09-30,13.5,13.6,13.5,13.6,15221,0
2016-10-03,13.53,13.8123,13.51,13.6501,933,0
2016-10-04,13.65,13.7,13.65,13.65,3500,0
2016-10-05,13.65,13.71,13.65,13.7,2205,0
2016-10-07,13.8,13.8,13.66,13.66,8928,0
2016-10-10,13.5599,13.8,13.53,13.53,29529,0
2016-10-11,13.56,13.56,13.56,13.56,100,0
2016-10-13,13.61,13.61,13.61,13.61,642,0
2016-10-14,13.62,13.8,13.59,13.69,14746,0
2016-10-17,13.58,13.7,13.58,13.6,5147,0
2016-10-18,13.5,13.53,13.5,13.53,2100,0
2016-10-19,13.55,13.55,13.53,13.53,1505,0
2016-10-20,13.6,13.78,13.51,13.51,6756,0
2016-10-24,13.52,13.53,13.5,13.53,1000,0
2016-10-26,13.51,13.51,13.5,13.5,8816,0
2016-10-27,13.5,13.5,13.5,13.5,500,0
2016-10-28,13.501,13.501,13.501,13.501,100,0
2016-11-02,13.6,13.6,13.595,13.6,918,0
2016-11-03,13.6,13.6,13.6,13.6,532,0
2016-11-07,13.6355,13.6355,13.6355,13.6355,317,0
2016-11-09,13.653,13.69,13.6042,13.62,4760,0
2016-11-10,13.65,13.65,13.575,13.65,8200,0
2016-11-11,13.75,13.7683,13.55,13.55,6895,0
2016-11-14,13.7,13.71,13.69,13.7,2667,0
2016-11-15,13.65,13.75,13.65,13.75,6419,0
2016-11-16,13.75,13.8,13.725,13.75,7127,0
2016-11-17,13.75,13.8,13.6,13.75,7700,0
2016-11-21,13.7908,13.8,13.7,13.8,6572,0
2016-11-22,13.7,13.8,13.7,13.8,900,0
2016-11-23,13.8,13.9,13.8,13.9,5550,0
2016-11-25,13.9,14,13.9,13.975,2996,0
2016-11-28,13.959,14,13.905,13.95,2779,0
2016-11-29,13.9,13.9,13.9,13.9,200,0
2016-11-30,13.95,14,13.95,14,3364,0
2016-12-01,14.2,14.75,13.9,13.95,1907,0
2016-12-02,14.15,14.25,13.95,14.05,6378,0
2016-12-05,13.9795,13.9795,13.9795,13.9795,1059,0
2016-12-06,13.9,13.9,13.9,13.9,229,0
2016-12-07,14.0154,14.125,13.95,14,9786,0
2016-12-08,14,14.15,13.95,13.95,7516,0
2016-12-09,14.084,14.4,14.05,14.2,23102,0
2016-12-12,14.3,14.4,14.05,14.15,8630,0
2016-12-13,14.1,14.1292,14,14,12256,0
2016-12-14,14,14.05,14,14.05,3506,0
2016-12-15,14.05,14.076,14,14.05,11736,0
2016-12-16,14.1648,14.2,14.1648,14.2,2494,0
2016-12-19,14.25,14.35,14.2233,14.35,9996,0
2016-12-20,14.5,14.5,14.45,14.5,2787,0
2016-12-21,14.5644,14.6,14.5,14.5,725,0
2016-12-23,14.482,14.495,14,14.2,9646,0
2016-12-28,14.4,14.4,14.25,14.25,775,0
2016-12-30,14.3,14.3,14.1,14.25,5532,0
2017-01-03,14.2227,14.5,14.2227,14.5,18060,0
2017-01-04,14.555,14.7,14.555,14.7,4820,0
2017-01-05,14.6068,14.65,14.6068,14.65,626,0
2017-01-06,14.7,14.75,14.525,14.7,2400,0
2017-01-11,14.25,14.5,14.25,14.5,1101,0
2017-01-13,14.5192,14.679,14.5192,14.525,1110,0
2017-01-18,14.4618,14.5,14.45,14.5,1501,0
2017-01-25,14.6,14.6,14.45,14.59,714,0
2017-01-26,14.3,14.3,14.245,14.281,2478,0
2017-01-27,14.6,14.65,14.55,14.65,7414,0
2017-01-30,14.65,14.8,14.65,14.75,2795,0
2017-01-31,14.8,14.8,14.8,14.8,506,0
2017-02-01,14.805,14.9,14.805,14.85,6837,0
2017-02-02,14.9359,15.3,14.925,15.26,10197,0
2017-02-03,15.35,15.35,15.2,15.2,3874,0
2017-02-07,15.25,15.35,15.25,15.3,6710,0
2017-02-08,15.2,15.2,15.2,15.2,558,0
2017-02-09,15.25,15.45,15.25,15.45,500,0
2017-02-10,15.45,15.45,15.45,15.45,141,0
2017-02-13,15.45,15.45,15.25,15.35,1362,0
2017-02-14,15.25,15.35,15.25,15.35,840,0
2017-02-15,15.35,15.35,15.35,15.35,100,0
2017-02-16,15.35,15.6,15.15,15.3,6319,0
2017-02-17,15.45,15.45,15.2,15.25,6814,0
2017-02-21,15.3,15.495,15.25,15.35,4277,0
2017-02-22,15.35,15.55,15.25,15.55,11739,0
2017-02-23,15.3,15.55,15.3,15.45,16633,0
2017-02-24,15.3,15.35,15.3,15.3,2908,0
2017-02-27,15.3,15.5,15.3,15.4,2213,0
2017-03-01,15.4,15.4,15.39,15.395,3673,0
2017-03-02,15.35,15.55,15.35,15.4,22400,0
2017-03-03,15.3877,15.45,15.35,15.4,6071,0
2017-03-06,15.35,15.4,15.35,15.35,4911,0
2017-03-07,15.3,15.3,15.25,15.25,677,0
2017-03-08,15.4,15.4,15.3,15.3,1400,0
2017-03-09,15.35,15.35,15.3,15.3,301,0
2017-03-10,15.4,15.4,15.35,15.35,475,0
2017-03-13,15.3897,15.4,15.25,15.25,1069,0
2017-03-14,15.25,15.25,15.25,15.25,104,0
2017-03-15,15.25,15.25,15.25,15.25,257,0
2017-03-16,15.25,15.25,15.25,15.25,100,0
2017-03-17,15.25,15.25,15.25,15.25,301,0
2017-03-20,15.25,15.25,15.15,15.15,549,0
2017-03-21,15.2,15.35,15.15,15.15,1373,0
2017-03-23,15.15,15.2,15.15,15.2,2401,0
2017-03-24,15.2,15.2,15.15,15.15,1202,0
2017-03-27,15.1844,15.1844,15.1844,15.1844,729,0
2017-03-29,15.35,15.35,15.2,15.35,1267,0
2017-03-30,15.35,15.35,15.3,15.35,3009,0
2017-04-03,15.1,15.1,15.1,15.1,172,0
2017-04-04,15.2,15.35,15.1,15.1,4155,0
2017-04-06,15.1553,15.1553,15.1553,15.1553,750,0
2017-04-07,15.1,15.1,15.1,15.1,144,0
2017-04-10,15.1,15.1,15.1,15.1,100,0
2017-04-11,15.15,15.15,15.1,15.1,328,0
2017-04-12,15.1,15.15,15.05,15.05,351,0
2017-04-13,15.05,15.05,15.05,15.05,100,0
2017-04-17,15.05,15.1,15.05,15.1,675,0
2017-04-18,15.05,15.05,15.05,15.05,185,0
2017-04-19,15.05,15.05,15,15,294,0
2017-04-20,15,15,15,15,128,0
2017-04-21,15.1,15.1,15.05,15.05,642,0
2017-04-24,15.16,15.16,15.16,15.16,380,0
2017-04-25,15.2,15.25,15.2,15.25,1758,0
2017-04-27,15,15,15,15,154,0
2017-04-28,15.25,15.25,15,15,1000,0
2017-05-01,15.15,15.15,15.15,15.15,337,0
2017-05-03,15.15,15.15,15.1,15.1,447,0
2017-05-04,15.14,15.14,15.14,15.14,525,0
2017-05-05,15.15,15.15,15.12,15.12,911,0
2017-05-08,15.1,15.1,15.1,15.1,810,0
2017-05-10,15.1,15.1,15,15,815,0
2017-05-11,15.1,15.1,15,15,271,0
2017-05-12,15.1553,15.1553,15.1553,15.1553,223,0
2017-05-23,14.9,15.125,14.85,15.025,2718,0
2017-05-25,14.9,15,14.75,14.875,22565,0
2017-05-26,14.8,14.9,14.7,14.8,34091,0
2017-05-30,14.9,14.9,14.7,14.75,1219,0
2017-05-31,14.7,14.7,14.65,14.7,2244,0
2017-06-01,14.75,14.75,14.7,14.7,1695,0
2017-06-02,14.7,14.75,14.65,14.7,3214,0
2017-06-05,14.65,14.65,14.6,14.6,915,0
2017-06-06,14.7,14.7,14.45,14.45,347,0
2017-06-07,14.45,14.45,14.45,14.45,121,0
2017-06-08,14.45,14.45,14.45,14.45,100,0
2017-06-09,14.45,14.45,14.45,14.45,106,0
2017-06-12,14.7,14.7,14.5,14.5,311,0
2017-06-13,14.65,14.65,14.55,14.59,3153,0
2017-06-14,14.6,14.6,14.5,14.5,4294,0
2017-06-15,14.65,14.74,14.5318,14.675,6814,0
2017-06-16,14.8,14.8,14.6,14.6,2874,0
2017-06-19,14.6,14.6,14.45,14.45,7435,0
2017-06-20,14.55,14.55,14.5,14.5,10362,0
2017-06-21,14.5,14.55,14.5,14.5,6490,0
2017-06-22,14.7,14.7,14.5,14.6,2386,0
2017-06-23,14.51,14.51,14.51,14.51,218,0
2017-06-26,14.85,14.85,14.85,14.85,200,0
2017-06-27,14.6,14.6,14.6,14.6,200,0
2017-06-29,14.6,14.6,14.5,14.5,1522,0
2017-06-30,14.6,15,14.59,15,2529,0
2017-07-05,15.05,15.05,15.05,15.05,913,0
2017-07-10,14.85,14.85,14.85,14.85,5134,0
2017-07-11,14.9,14.9,14.9,14.9,125,0
2017-07-13,15.14,15.15,14.98,15,3824,0
2017-07-14,14.95,15.025,14.9,14.9,3302,0
2017-07-17,14.95,14.95,14.9,14.9,5542,0
2017-07-18,14.8,14.8,14.8,14.8,1705,0
2017-07-19,14.845,14.845,14.7417,14.7491,833,0
2017-07-20,14.75,14.75,14.62,14.69,1703,0
2017-07-25,14.7,14.75,14.65,14.65,5777,0
2017-07-26,15.15,15.65,14.6747,14.7,8370,0
2017-07-27,14.7,14.7,14.7,14.7,453,0
2017-07-28,14.65,14.675,14.6254,14.65,8330,0
2017-07-31,14.65,14.65,14.6,14.6,9358,0
2017-08-01,14.6,14.7,14.6,14.65,11130,0
2017-08-02,14.65,14.65,14.6,14.6,2200,0
2017-08-03,14.65,14.65,14.65,14.65,209,0
2017-08-04,14.5923,14.5923,14.5923,14.5923,236,0
2017-08-07,14.5535,14.5535,14.45,14.45,13492,0
2017-08-08,14.45,14.5,14.45,14.5,3369,0
2017-08-09,14.5706,14.5706,14.5,14.5,2499,0
2017-08-10,14.5496,14.5534,14.45,14.45,2161,0
2017-08-11,14.45,14.495,14.45,14.4628,5295,0
2017-08-14,14.45,14.5,14.45,14.45,7106,0
2017-08-16,14.436,14.436,14.35,14.35,4849,0
2017-08-17,14.3,14.3441,14.25,14.3441,7300,0
2017-08-18,14.3,14.5,14.3,14.5,1486,0
2017-08-21,14.25,14.4,14.25,14.4,5299,0
2017-08-22,14.3,14.3,14.3,14.3,100,0
2017-08-23,14.25,14.3,14.25,14.3,407,0
2017-08-28,14.2,14.3,14.2,14.3,2519,0
2017-08-29,14.5,14.5,14.5,14.5,100,0
2017-08-30,14.3,14.3,14.25,14.3,3176,0
2017-08-31,14.3,14.3,14.2,14.2,7771,0
2017-09-01,14.2312,14.2414,14.2312,14.2414,810,0
2017-09-05,14.2,14.2,14.1,14.1,11046,0
2017-09-06,14.1,14.1,14.05,14.05,5978,0
2017-09-07,14.05,14.05,14.05,14.05,100,0
2017-09-08,14.0881,14.095,14.05,14.05,5002,0
2017-09-11,14.05,14.15,14.05,14.09,3548,0
2017-09-12,14.095,14.1,14.0695,14.1,2890,0
2017-09-13,14.1,14.1,14.1,14.1,1959,0
2017-09-14,14.1,14.1,14.0747,14.1,778,0
2017-09-15,14.05,14.1,14.05,14.1,955,0
2017-09-19,14.095,14.095,14,14.075,6237,0
2017-09-21,14.095,14.095,14.05,14.05,700,0
2017-09-22,14.1,14.1,14.0812,14.1,1532,0
2017-09-25,14.1,14.184,14.1,14.15,8811,0
2017-09-27,14.2,14.2,14.1,14.1,1198,0
2017-09-28,14.19,14.25,14.19,14.2,2153,0
2017-09-29,14.5,14.8,14.5,14.7,4855,0
2017-10-02,14.705,14.75,14.7,14.7,946,0
2017-10-03,14.75,14.75,14.75,14.75,162,0
2017-10-04,14.3,14.3,14.3,14.3,258,0
2017-10-05,14.5777,14.5777,14.5777,14.5777,183,0
2017-10-06,14.8,14.8,14.8,14.8,148,0
2017-10-09,14.75,14.75,14.75,14.75,236,0
2017-10-11,14.6,14.6,14.6,14.6,495,0
2017-10-12,14.5,14.5,14.5,14.5,183,0
2017-10-13,14.545,14.545,14.545,14.545,279,0
2017-10-16,14.53,14.53,14.53,14.53,200,0
2017-10-18,14.5282,14.5282,14.45,14.455,1312,0
2017-10-19,14.45,14.455,14.45,14.455,641,0
2017-10-20,14.45,14.645,14.45,14.645,1844,0
2017-11-01,14.545,14.545,14.5163,14.5163,440,0
2017-11-03,14.545,14.545,14.545,14.545,122,0
2017-11-06,14.35,14.35,14.35,14.35,497,0
2017-11-07,14.35,14.35,14.35,14.35,301,0
2017-11-09,14.4,14.4,14.35,14.35,1003,0
2017-11-10,14.35,14.35,14.35,14.35,101,0
