Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,6.9,7.03,6.8,6.9,11934,0
2010-08-24,7.01,7.01,6.65,6.85,48344,0
2010-08-25,6.69,6.74,6.6,6.61,7378,0
2010-08-26,6.67,6.78,6.62,6.71,3643,0
2010-08-27,6.61,6.74,6.52,6.65,4360,0
2010-08-30,6.6,6.6,6.16,6.55,7500,0
2010-08-31,6.25,6.45,6.15,6.3,12984,0
2010-09-01,6.17,6.45,6.17,6.41,2500,0
2010-09-02,6.49,6.8,6.49,6.51,2400,0
2010-09-03,6.83,7,6.76,6.84,7900,0
2010-09-07,6.68,6.8,6.52,6.63,6386,0
2010-09-08,6.7,6.75,6.68,6.72,1400,0
2010-09-09,6.76,6.99,6.56,6.56,9818,0
2010-09-10,6.94,6.95,6.66,6.75,6962,0
2010-09-13,6.43,7.17,6.43,7.1,500,0
2010-09-14,7.1,7.5,6.9,7.25,6900,0
2010-09-15,7.12,7.25,7.07,7.25,1100,0
2010-09-16,7.25,7.25,7,7.25,2100,0
2010-09-17,7.25,7.3,6.96,7.25,1980,0
2010-09-20,6.9,7.25,6.9,7.17,2600,0
2010-09-21,7.07,7.3,7.05,7.25,3708,0
2010-09-22,6.59,7.18,6.59,7.05,2400,0
2010-09-23,7.05,7.07,6.9,7.05,4900,0
2010-09-24,7.19,7.25,6.97,7.25,800,0
2010-09-27,6.88,6.9,6.61,6.9,6400,0
2010-09-28,6.96,6.96,6.89,6.89,400,0
2010-09-29,6.89,6.89,6.88,6.89,500,0
2010-09-30,7,7,6.62,6.85,16903,0
2010-10-01,6.95,6.97,6.64,6.96,1300,0
2010-10-04,6.75,7,6.56,6.56,9481,0
2010-10-05,6.56,6.8,6.56,6.75,2250,0
2010-10-06,6.88,7,6.75,7,5500,0
2010-10-07,6.76,7.14,6.75,6.99,3570,0
2010-10-08,7,7.45,6.61,7.45,23697,0
2010-10-11,7.38,7.38,7.35,7.35,28569,0
2010-10-12,7.28,7.35,7.16,7.35,48750,0
2010-10-13,7.17,7.35,7.15,7.35,6250,0
2010-10-14,7.1,7.15,7.1,7.1,1660,0
2010-10-15,7,7,6.75,7,74900,0
2010-10-18,6.7,7.35,6.65,6.75,3200,0
2010-10-19,6.78,6.83,6.55,6.6,5945,0
2010-10-20,7,7,6.82,6.85,3000,0
2010-10-21,6.65,6.85,6.65,6.66,1000,0
2010-10-22,6.76,6.78,6.65,6.65,1730,0
2010-10-26,6.62,6.62,6.51,6.61,1500,0
2010-10-27,6.51,6.6,6.51,6.6,8758,0
2010-10-28,6.5,6.58,6.26,6.55,5000,0
2010-10-29,6.47,7.5,6.45,7.37,15211,0
2010-11-01,7.49,7.49,6.65,6.9,4000,0
2010-11-02,6.72,6.75,6.45,6.45,7548,0
2010-11-03,6.7,6.9,6.6,6.6,3300,0
2010-11-04,6.4,6.74,6.4,6.7,1850,0
2010-11-05,6.8,7.25,6.76,6.86,3155,0
2010-11-08,6.95,6.95,6.75,6.75,4746,0
2010-11-09,6.86,6.86,6.6,6.6,1000,0
2010-11-10,6.53,6.55,6.41,6.41,1400,0
2010-11-11,6.44,6.48,6.15,6.48,5400,0
2010-11-12,6.6,6.6,6.15,6.2,2758,0
2010-11-15,6.8,6.8,6.26,6.26,695,0
2010-11-16,6.35,6.45,6.3,6.3,3650,0
2010-11-17,6.06,6.84,6.06,6.84,8610,0
2010-11-18,6.41,6.75,6.41,6.6,500,0
2010-11-19,6.14,6.7,6.13,6.2,2500,0
2010-11-22,6.33,6.35,6.13,6.13,10000,0
2010-11-23,6.35,6.44,6.12,6.25,20380,0
2010-11-24,6.14,6.15,5.79,5.95,11490,0
2010-11-26,5.85,5.85,5.58,5.84,6110,0
2010-11-29,5.74,5.76,5.74,5.76,2200,0
2010-11-30,5.52,5.88,5.34,5.84,4900,0
2010-12-01,5.87,5.87,5.52,5.52,1500,0
2010-12-02,5.75,6.37,5.7,6.25,9480,0
2010-12-03,5.78,6.25,5.78,6.25,950,0
2010-12-06,6,6.5,6,6.5,1400,0
2010-12-07,6.57,6.57,6.25,6.25,3196,0
2010-12-08,6.26,6.26,6,6,3000,0
2010-12-09,6,6.25,6,6.01,9720,0
2010-12-10,6,6.25,6,6.02,8600,0
2010-12-13,6.25,6.25,6.01,6.19,6613,0
2010-12-14,6.25,6.42,6.11,6.35,7532,0
2010-12-15,6.15,6.15,6.07,6.15,400,0
2010-12-16,6.15,6.25,6.05,6.05,10350,0
2010-12-20,6.25,6.25,6,6.02,6512,0
2010-12-21,6.02,6.1,6.01,6.1,32847,0
2010-12-22,6.04,6.1,6.04,6.08,7500,0
2010-12-23,6.12,6.12,6.04,6.1,2100,0
2010-12-27,6.1,6.3,6.1,6.15,4100,0
2010-12-28,6.25,6.25,6.04,6.05,5395,0
2010-12-29,6.05,6.05,5.89,5.89,11229,0
2010-12-30,5.93,5.94,5.39,5.7,15945,0
2010-12-31,6,6,5.71,5.77,21635,0
2011-01-03,5.81,6.18,5.74,5.77,1500,0
2011-01-04,5.8,5.8,5.56,5.77,4700,0
2011-01-05,5.74,6.29,5.7,5.95,5897,0
2011-01-06,5.98,6.01,5.81,6,14580,0
2011-01-07,6.28,6.39,5.87,6.18,12650,0
2011-01-10,5.96,6.4,5.96,6.28,24000,0
2011-01-11,6.74,6.74,6.16,6.5,23574,0
2011-01-12,6.48,6.7,6.48,6.58,3300,0
2011-01-13,6.61,6.61,6.26,6.34,13600,0
2011-01-14,6.73,6.84,6.64,6.84,5300,0
2011-01-18,6.98,6.98,6.5,6.9,4284,0
2011-01-19,7,7,6.5,6.5,9100,0
2011-01-20,6.22,6.47,4.36,6,30465,0
2011-01-21,6.29,6.29,6,6.01,6600,0
2011-01-24,5.81,6.14,5.81,6.14,8979,0
2011-01-25,6.1,6.1,5.95,6,5350,0
2011-01-26,6.38,6.38,5.85,6.25,6604,0
2011-01-27,6.4,6.4,6.23,6.23,2100,0
2011-01-28,6.06,6.24,5.73,6,7159,0
2011-01-31,6.23,6.5,6.23,6.5,1360,0
2011-02-01,6.74,8.2,6.74,8.04,47768,0
2011-02-02,8.48,8.48,7.85,7.9,6743,0
2011-02-03,7.85,8.06,7.85,7.95,7100,0
2011-02-04,7.86,8.2,7.54,7.85,5300,0
2011-02-07,8.18,8.85,7.85,7.85,18061,0
2011-02-08,7.89,8.57,7.88,8,21950,0
2011-02-09,8,8.15,7.85,8,8804,0
2011-02-10,8.14,8.14,7.86,8,4150,0
2011-02-11,8.36,8.36,8.05,8.05,800,0
2011-02-14,8.12,8.12,7.99,7.99,1350,0
2011-02-15,8.47,8.47,7.85,7.86,4100,0
2011-02-16,8.08,8.08,7.85,8,7567,0
2011-02-18,8.2,8.2,7.9,7.9,2680,0
2011-02-22,7.81,8.01,7.8,7.85,9097,0
2011-02-23,7.82,7.9,7.8,7.9,4040,0
2011-02-24,7.85,7.85,7.71,7.8,11040,0
2011-02-25,8.1,8.1,7.94,7.94,200,0
2011-02-28,7.97,7.97,7.7,7.7,1400,0
2011-03-01,7.72,7.72,7.7,7.7,450,0
2011-03-02,7.56,7.79,7.5,7.5,3900,0
2011-03-03,7.07,7.7,6.56,7.2,25843,0
2011-03-04,7.31,7.33,7.25,7.31,14500,0
2011-03-07,7.25,7.25,6.9,7.2,2035,0
2011-03-08,7.24,7.24,7,7.1,2275,0
2011-03-09,7.21,7.24,6.75,6.75,2395,0
2011-03-10,6.79,6.99,6.71,6.8,7100,0
2011-03-11,6.73,7,6.71,6.95,19570,0
2011-03-14,7.25,7.3,7,7.3,66842,0
2011-03-15,7.2,7.3,7.1,7.15,44473,0
2011-03-16,7,7.3,7,7.3,13524,0
2011-03-17,7.45,7.45,7.12,7.35,5900,0
2011-03-18,7.4,7.4,7.18,7.4,2200,0
2011-03-21,7.07,7.25,7.05,7.2,7900,0
2011-03-22,7.12,7.21,7.1,7.21,15400,0
2011-03-23,7.2,7.2,6.86,7,6825,0
2011-03-24,6.85,7.17,6.85,6.86,890,0
2011-03-25,6.85,7.22,6.8,6.85,3400,0
2011-03-28,6.85,7.13,6.85,7,1560,0
2011-03-30,6.95,6.95,6.85,6.85,10222,0
2011-03-31,6.71,6.83,6.71,6.83,11200,0
2011-04-01,6.84,6.85,6.75,6.75,8145,0
2011-04-04,6.75,6.77,6.7,6.7,8680,0
2011-04-05,6.7,6.7,6.13,6.5,12486,0
2011-04-06,6.5,6.67,6.5,6.5,2855,0
2011-04-07,6.5,6.5,6.1,6.36,25475,0
2011-04-08,6.15,6.52,6.09,6.25,13440,0
2011-04-11,6.15,6.25,6.03,6.25,5220,0
2011-04-12,6.15,6.34,6.15,6.27,7264,0
2011-04-13,6.21,6.41,6.2,6.4,4200,0
2011-04-14,6.3,6.44,6.16,6.2,1900,0
2011-04-15,6.15,6.21,6.15,6.17,7429,0
2011-04-18,6.16,6.3,6.15,6.21,41000,0
2011-04-19,6.15,6.2,6.15,6.15,2515,0
2011-04-20,6.44,6.44,6.15,6.15,2750,0
2011-04-21,6.27,6.35,6.25,6.31,14120,0
2011-04-25,6.35,6.4,6.31,6.4,7560,0
2011-04-26,6.36,6.39,6.35,6.35,9875,0
2011-04-27,6.25,6.25,6.25,6.25,9954,0
2011-04-28,6.25,6.35,6.15,6.15,32095,0
2011-04-29,6.11,6.51,6.09,6.51,44395,0
2011-05-02,6.31,6.41,6.15,6.39,5229,0
2011-05-03,6.16,6.41,6.16,6.32,2122,0
2011-05-04,6.23,6.23,5.91,5.91,9565,0
2011-05-05,5.91,5.95,5.91,5.95,2389,0
2011-05-06,6.01,6.1,5.95,6,10600,0
2011-05-09,6.01,6.01,6,6.01,7000,0
2011-05-10,6,6.02,6,6,19644,0
2011-05-11,5.99,6,5.9,5.9,10400,0
2011-05-12,5.85,5.85,5.38,5.5,13316,0
2011-05-13,5.44,5.45,5.4,5.4,4319,0
2011-05-16,5.32,5.53,5.32,5.52,5425,0
2011-05-17,5.49,5.74,5.4,5.41,5600,0
2011-05-18,5.44,5.54,5.44,5.54,1300,0
2011-05-19,5.64,5.65,5.6,5.6,8050,0
2011-05-20,5.6,5.76,5.57,5.57,14835,0
2011-05-23,5.63,5.63,5.45,5.45,2800,0
2011-05-24,5.51,5.55,5.5,5.55,2500,0
2011-05-25,5.45,5.45,5.27,5.43,4125,0
2011-05-26,5.07,5.45,5.07,5.45,1113,0
2011-05-27,5.4,5.46,5.34,5.45,5800,0
2011-05-31,5.5,5.75,5.47,5.75,11481,0
2011-06-01,5.8,5.81,5.8,5.8,2287,0
2011-06-03,5.45,5.5,5.45,5.45,2800,0
2011-06-06,5.45,5.48,5.4,5.4,5950,0
2011-06-07,5.45,5.6,5.3,5.3,29000,0
2011-06-08,5.45,5.45,4.7,5,35900,0
2011-06-09,4.91,5,4.7,4.7,14400,0
2011-06-10,4.7,4.75,4.5,4.6,9700,0
2011-06-13,4.62,4.62,4.48,4.55,11850,0
2011-06-14,4.5,4.58,4.5,4.5,10900,0
2011-06-15,4.28,4.52,4.23,4.25,5900,0
2011-06-16,4.25,4.45,4.13,4.13,6779,0
2011-06-17,4.26,4.26,4.25,4.25,2700,0
2011-06-20,4.3,4.4,4.3,4.39,6300,0
2011-06-21,4.32,4.4,4.25,4.38,49400,0
2011-06-22,4.38,4.59,4.27,4.49,23300,0
2011-06-23,4.31,4.56,4.3,4.56,1595,0
2011-06-24,4.43,4.65,4.38,4.65,800,0
2011-06-27,4.51,4.58,4.3,4.3,983,0
2011-06-28,4.38,4.45,4.1,4.21,4986,0
2011-06-29,4.2,4.45,4.2,4.45,1880,0
2011-06-30,4.43,4.89,4.43,4.85,26829,0
2011-07-01,4.97,5,4.75,5,10366,0
2011-07-05,4.87,5.05,4.8,4.9,6600,0
2011-07-06,4.86,5.3,4.77,4.77,1875,0
2011-07-07,4.78,4.87,4.78,4.85,1900,0
2011-07-08,4.87,4.87,4.76,4.76,3080,0
2011-07-11,4.76,4.93,4.75,4.76,11890,0
2011-07-12,5,5,4.57,4.57,505,0
2011-07-13,4.6,4.71,4.6,4.7,1200,0
2011-07-14,4.61,4.61,4.6,4.61,1600,0
2011-07-15,4.4,4.65,4.4,4.5,2300,0
2011-07-18,4.37,4.42,4.32,4.37,3700,0
2011-07-19,4.4,4.52,4.15,4.33,9000,0
2011-07-20,4.3,4.5,4.25,4.5,1100,0
2011-07-21,4.32,4.67,4.3,4.3,600,0
2011-07-22,4.67,4.67,4.49,4.49,2200,0
2011-07-25,4.3,4.35,4.3,4.32,2900,0
2011-07-26,4.35,4.35,3.79,4.03,73269,0
2011-07-27,4.03,4.03,3.7,4,22700,0
2011-07-28,3.93,3.95,3.54,3.54,12100,0
2011-07-29,3.61,4.74,3.61,4.26,10380,0
2011-08-01,4.41,4.41,3.85,3.85,15892,0
2011-08-02,4,4.02,3.75,3.77,13700,0
2011-08-03,3.89,3.99,3.8,3.99,13350,0
2011-08-04,3.84,3.84,3.43,3.5,16300,0
2011-08-05,3.52,3.7,3.5,3.7,11000,0
2011-08-08,3.4,3.51,3.25,3.3,6020,0
2011-08-09,3.26,3.59,3.1,3.23,5667,0
2011-08-10,3.17,3.17,2.45,2.45,16767,0
2011-08-11,2.41,2.56,2.4,2.4,3640,0
2011-08-12,2.56,2.65,2.49,2.53,11552,0
2011-08-15,3,3,3,3,200,0
2011-08-16,3.24,4.57,3,3.68,4900,0
2011-08-17,3.48,3.66,3.38,3.59,5300,0
2011-08-18,3.5,3.53,3.25,3.25,2945,0
2011-08-19,2.45,3.39,2.45,3.15,5601,0
2011-08-22,3.15,3.27,3.15,3.27,3939,0
2011-08-23,3.24,3.62,3.24,3.62,6169,0
2011-08-24,3.28,3.28,3,3,892,0
2011-08-25,3.09,3.09,3.09,3.09,100,0
2011-08-26,3.05,3.05,3.05,3.05,400,0
2011-08-29,3.29,3.49,3.18,3.18,1920,0
2011-08-31,3.17,3.5,3.14,3.5,12469,0
2011-09-01,3.49,3.49,3.2,3.2,870,0
2011-09-02,3.2,3.2,3.2,3.2,100,0
2011-09-06,2.93,3.28,2.92,2.92,1099,0
2011-09-07,2.95,3.39,2.9,3.39,1600,0
2011-09-08,3.45,3.45,2.98,3.28,7450,0
2011-09-09,2.93,3.08,2.92,3.08,1400,0
2011-09-12,2.84,2.85,2.84,2.84,1100,0
2011-09-13,3.14,3.14,2.85,2.85,9050,0
2011-09-14,2.85,3.1,2.84,3,20459,0
2011-09-15,3,3,2.9,2.95,8672,0
2011-09-16,2.85,2.95,2.85,2.9,4486,0
2011-09-19,2.81,2.82,2.72,2.72,8201,0
2011-09-21,2.74,2.74,2.6,2.6,9900,0
2011-09-22,2.45,2.51,2.23,2.25,11950,0
2011-09-23,2.23,2.25,2.1,2.1,3200,0
2011-09-26,2.07,2.2,2.07,2.18,400,0
2011-09-27,2.24,2.65,2.07,2.25,45755,0
2011-09-28,2.15,2.16,2.1,2.1,8100,0
2011-09-29,2.1,2.11,1.9,1.93,26900,0
2011-09-30,1.94,2,1.91,2,17675,0
2011-10-03,1.9,1.9,1.9,1.9,100,0
2011-10-04,1.9,1.9,1.78,1.9,10825,0
2011-10-05,1.81,1.85,1.8,1.81,5958,0
2011-10-06,1.8,1.85,1.78,1.83,33767,0
2011-10-07,1.92,1.92,1.72,1.82,2306,0
2011-10-10,1.84,1.84,1.84,1.84,201,0
2011-10-11,1.73,1.8,1.7,1.7,11631,0
2011-10-12,1.78,1.8,1.65,1.7,7800,0
2011-10-13,1.64,2,1.64,1.71,800,0
2011-10-14,1.7,1.7,1.61,1.65,11100,0
2011-10-17,1.65,1.68,1.53,1.53,8849,0
2011-10-18,1.55,1.65,1.5,1.61,31900,0
2011-10-19,1.71,1.72,1.6,1.65,18825,0
2011-10-20,1.79,1.79,1.6,1.74,28600,0
2011-10-21,1.69,1.75,1.6,1.75,10002,0
2011-10-24,1.77,1.79,1.63,1.77,12100,0
2011-10-25,1.75,1.75,1.75,1.75,8000,0
2011-10-26,1.74,1.75,1.61,1.75,14460,0
2011-10-27,1.85,1.85,1.64,1.85,11800,0
2011-10-28,1.81,1.82,1.65,1.72,4050,0
2011-10-31,1.65,1.68,1.65,1.68,5850,0
2011-11-01,1.63,1.63,1.51,1.51,9800,0
2011-11-02,1.65,1.69,1.51,1.6,27556,0
2011-11-03,1.6,1.6,1.48,1.5,4750,0
2011-11-04,1.48,1.5,1.47,1.5,4000,0
2011-11-07,1.5,1.55,1.5,1.55,1400,0
2011-11-08,1.55,1.65,1.51,1.65,8100,0
2011-11-10,1.55,1.55,1.55,1.55,400,0
2011-11-11,1.55,1.55,1.4,1.55,17100,0
2011-11-14,1.46,1.55,1.41,1.41,3200,0
2011-11-15,1.45,1.5,1.4,1.5,3345,0
2011-11-16,1.4,1.56,1.4,1.4,1401,0
2011-11-17,1.4,1.48,1.35,1.45,13201,0
2011-11-18,1.49,1.49,1.25,1.3,10380,0
2011-11-21,1.3,1.33,1.25,1.29,40700,0
2011-11-22,1.35,1.35,1.21,1.3,10200,0
2011-11-23,1.28,1.28,1.2,1.25,10300,0
2011-11-25,1.2,1.25,1.2,1.25,11700,0
2011-11-28,1.42,1.42,1.21,1.21,22200,0
2011-11-29,1.21,1.21,1.17,1.2,47760,0
2011-11-30,1.25,1.65,1.21,1.53,37811,0
2011-12-01,1.31,1.34,1.3,1.33,16199,0
2011-12-02,1.4,1.42,1.24,1.3,13850,0
2011-12-05,1.34,1.44,1.32,1.41,25253,0
2011-12-06,1.3,1.38,1.3,1.35,4195,0
2011-12-07,1.38,1.44,1.36,1.44,4220,0
2011-12-08,1.38,1.42,1.36,1.36,7260,0
2011-12-09,1.38,1.42,1.35,1.37,2800,0
2011-12-12,1.41,1.41,1.36,1.39,5604,0
2011-12-13,1.44,1.49,1.37,1.49,1810,0
2011-12-14,1.37,1.5,1.33,1.33,2680,0
2011-12-15,1.31,1.31,1.3,1.3,3420,0
2011-12-16,1.3,1.31,1.3,1.31,12779,0
2011-12-19,1.3,1.33,1.3,1.3,21368,0
2011-12-20,1.31,1.44,1.3,1.36,19502,0
2011-12-21,1.39,1.4,1.3,1.4,12010,0
2011-12-22,1.37,1.4,1.3,1.4,13259,0
2011-12-23,1.34,1.39,1.3,1.39,5854,0
2011-12-27,1.35,1.39,1.25,1.27,18735,0
2011-12-28,1.25,1.3,1.15,1.3,19320,0
2011-12-29,1.35,1.39,1.26,1.3,28930,0
2011-12-30,1.29,1.47,1.26,1.4,28569,0
2012-01-03,1.49,1.53,1.42,1.43,8171,0
2012-01-04,1.67,1.67,1.42,1.42,3300,0
2012-01-05,1.46,1.6,1.45,1.6,9950,0
2012-01-06,1.69,2.99,1.57,2.24,3560,0
2012-01-09,2.18,2.37,2.18,2.25,8246,0
2012-01-10,2.24,2.5,2.24,2.4,17112,0
2012-01-11,2.79,2.88,2.75,2.81,11350,0
2012-01-12,2.98,3.01,2.75,2.75,39623,0
2012-01-13,2.71,2.71,2.45,2.7,6308,0
2012-01-17,2.73,3.09,2.66,2.9,4715,0
2012-01-18,2.65,3.09,2.65,2.65,5514,0
2012-01-19,2.65,2.93,2.5,2.8,16610,0
2012-01-20,2.9,2.9,2.56,2.56,5310,0
2012-01-23,2.9,2.9,2.58,2.7,7340,0
2012-01-24,2.65,2.7,2.55,2.7,19130,0
2012-01-25,2.69,2.89,2.52,2.7,8010,0
2012-01-26,2.9,2.91,2.7,2.8,3380,0
2012-01-27,2.76,2.89,2.71,2.79,1900,0
2012-01-30,2.76,2.79,2.73,2.73,1350,0
2012-01-31,2.79,2.95,2.6,2.94,8232,0
2012-02-01,2.94,3,2.63,2.92,1730,0
2012-02-02,2.85,2.86,2.85,2.85,500,0
2012-02-03,3.06,3.1,2.62,3,20011,0
2012-02-06,2.94,3.11,2.94,3.1,33677,0
2012-02-07,3.12,3.25,3.06,3.25,21131,0
2012-02-08,3.3,3.44,3.28,3.4,20606,0
2012-02-09,3.8,3.8,3.5,3.65,16502,0
2012-02-10,3.79,3.79,3.79,3.79,200,0
2012-02-13,3.67,3.79,3.43,3.62,1105,0
2012-02-14,3.37,3.45,3.25,3.35,6506,0
2012-02-15,3.36,3.5,3.23,3.39,29703,0
2012-02-16,3.33,3.74,3.33,3.37,1200,0
2012-02-17,3.28,3.37,3.25,3.37,3459,0
2012-02-21,3.75,3.75,3.5,3.72,1500,0
2012-02-22,3.65,3.73,3.3,3.62,10200,0
2012-02-23,3.5,3.66,3.29,3.52,9380,0
2012-02-24,3.5,3.63,3.3,3.35,1090,0
2012-02-27,3.6,3.6,3.15,3.44,7890,0
2012-02-28,3.59,3.59,3.24,3.44,13000,0
2012-02-29,3.38,3.55,3.2,3.33,19442,0
2012-03-01,3.49,3.5,3.1,3.43,4125,0
2012-03-02,3.27,3.49,3.22,3.32,4597,0
2012-03-05,3.3,3.3,3,3.03,12809,0
2012-03-06,3.37,3.37,2.91,3.26,9256,0
2012-03-07,3.19,3.26,3.03,3.22,4582,0
2012-03-08,3.2,3.49,3.06,3.33,15200,0
2012-03-09,3.51,3.6,3.35,3.58,5230,0
2012-03-12,3.35,3.57,3.34,3.55,6389,0
2012-03-13,3.49,3.77,3.27,3.65,36957,0
2012-03-14,3.81,3.81,3.58,3.78,1800,0
2012-03-15,3.76,3.92,3.75,3.9,1400,0
2012-03-16,3.95,3.95,3.76,3.93,3600,0
2012-03-19,3.92,3.94,3.65,3.82,3600,0
2012-03-20,3.66,4.05,3.66,3.88,3795,0
2012-03-21,4.02,4.02,3.6,3.75,27690,0
2012-03-22,3.6,3.76,3.5,3.6,6110,0
2012-03-23,3.61,3.71,3.4,3.71,2100,0
2012-03-26,3.36,3.71,3.36,3.71,13104,0
2012-03-27,3.75,3.76,3.75,3.76,5100,0
2012-03-28,3.73,3.82,3.55,3.69,2846,0
2012-03-29,3.69,3.69,3.5,3.69,1200,0
2012-03-30,3.95,3.95,3.5001,3.92,7051,0
2012-04-02,3.82,3.93,3.55,3.89,5596,0
2012-04-03,3.66,3.74,3.65,3.74,1200,0
2012-04-04,3.71,3.76,3.5,3.75,53150,0
2012-04-05,3.6,3.75,3.6,3.72,14561,0
2012-04-09,3.51,3.75,3.5,3.5,39101,0
2012-04-10,3.71,3.71,3.57,3.57,10300,0
2012-04-11,3.59,3.88,3.52,3.63,3300,0
2012-04-12,3.56,3.71,3.53,3.57,9415,0
2012-04-13,3.74,3.74,3.52,3.58,1550,0
2012-04-16,3.8,3.8,3.61,3.62,3800,0
2012-04-17,3.79,3.8,3.65,3.67,8702,0
2012-04-18,3.71,3.8,3.52,3.67,6400,0
2012-04-19,3.58,3.7,3.5,3.5,12201,0
2012-04-20,3.53,3.55,3.5,3.5,19026,0
2012-04-23,3.35,3.38,3.2,3.25,15200,0
2012-04-24,3.24,3.49,3.24,3.49,1900,0
2012-04-25,3.45,3.68,3.36,3.36,4550,0
2012-04-26,3.44,3.47,3.36,3.36,1700,0
2012-04-27,3.39,3.5,3.39,3.5,4500,0
2012-04-30,3.5,3.8,3.37,3.68,23476,0
2012-05-01,3.7,3.7,3.64,3.64,596,0
2012-05-02,3.39,3.65,3.39,3.42,1700,0
2012-05-03,3.26,3.41,3.2,3.41,8298,0
2012-05-04,3.21,3.43,3.2,3.24,12155,0
2012-05-07,3.2,3.22,3.2,3.2,5059,0
2012-05-08,3.2,3.21,3.1,3.1,4449,0
2012-05-09,3.03,3.35,2.89,3.35,8838,0
2012-05-10,3.15,3.36,2.95,3.21,5162,0
2012-05-11,3.44,3.44,3.24,3.25,4521,0
2012-05-14,3.25,3.48,3.23,3.32,2644,0
2012-05-15,3.46,3.46,3.01,3.34,2100,0
2012-05-16,3.46,3.46,3.33,3.33,500,0
2012-05-17,3.25,3.42,3.25,3.42,4841,0
2012-05-18,3.11,3.13,3.1,3.11,1800,0
2012-05-21,3.25,3.26,3.25,3.25,7665,0
2012-05-22,3.25,3.42,2.99,3.33,9624,0
2012-05-23,3.12,3.33,3.12,3.33,3905,0
2012-05-24,3.15,3.34,3.15,3.34,600,0
2012-05-25,3.22,3.42,3.22,3.39,3371,0
2012-05-29,3.2,3.43,3.2,3.43,200,0
2012-05-30,3.1,3.58,3.1,3.43,3400,0
2012-05-31,3.58,3.58,3.58,3.58,1415,0
2012-06-01,3.45,3.55,3.4,3.4,2910,0
2012-06-05,3.35,3.47,3.11,3.47,1871,0
2012-06-06,3.65,3.79,3.6,3.73,13874,0
2012-06-07,3.9,4.25,3.9,4.19,12885,0
2012-06-08,3.73,4.54,3.72,4.44,8358,0
2012-06-11,4.57,4.58,4.1,4.58,12500,0
2012-06-12,4.5,4.5,4.11,4.27,1943,0
2012-06-13,4.1,4.5,3.88,4.31,9652,0
2012-06-14,4.47,4.49,4.13,4.49,1301,0
2012-06-15,4.14,4.49,4.14,4.49,2196,0
2012-06-18,4.12,4.77,4.12,4.75,20834,0
2012-06-19,4.82,5.04,4.61,4.95,15250,0
2012-06-20,4.93,5.15,4.91,5.14,8700,0
2012-06-21,5.05,5.1,4.75,4.99,8915,0
2012-06-22,5.01,5.2,5.01,5.2,1302,0
2012-06-25,4.92,5.2,4.91,5.2,4100,0
2012-06-26,5.02,5.19,5,5.19,900,0
2012-06-27,5.19,5.59,5.18,5.59,5200,0
2012-06-28,5.36,5.77,5.36,5.77,940,0
2012-06-29,5.67,6.2,5.67,6.12,41496,0
2012-07-02,6.23,6.4,5.71,6.39,6887,0
2012-07-03,6.39,6.39,6.1,6.3,2339,0
2012-07-05,6.17,6.75,6.17,6.72,31853,0
2012-07-06,6.92,7,6.65,7,9977,0
2012-07-09,7,7,6.73,7,8800,0
2012-07-10,6.52,7,6.52,6.66,9900,0
2012-07-11,6.65,7,6.54,6.88,3295,0
2012-07-12,6.86,7,6.72,6.78,10578,0
2012-07-13,7,8,7,7.71,36826,0
2012-07-16,7.75,8,7.75,7.75,37000,0
2012-07-17,7.7,7.775,7.5,7.7,9493,0
2012-07-18,7.5001,7.75,7.5,7.572,5745,0
2012-07-19,7.55,7.55,6.54,7.37,7319,0
2012-07-20,7.06,7.59,6.9,7.04,3344,0
2012-07-23,7.01,7.01,6.43,6.9,31723,0
2012-07-24,6.8,6.8,6.52,6.55,10500,0
2012-07-25,7.19,7.65,6.53,6.98,4300,0
2012-07-26,6.98,7,6.67,6.98,3550,0
2012-07-27,6.93,7,6.68,6.7,3385,0
2012-07-30,6.68,6.95,6.58,6.83,4745,0
2012-07-31,6.5601,7.36,6.5601,7.36,20228,0
2012-08-01,7.34,7.42,6.75,7.23,2880,0
2012-08-02,6.75,7.1,6.75,7.1,900,0
2012-08-03,7.1,7.25,6.7,7.1,3000,0
2012-08-06,7.06,7.2,6.53,7,3300,0
2012-08-07,6.78,7.21,6.75,7.13,6100,0
2012-08-08,6.5,7.25,6.5,7.16,2000,0
2012-08-09,7.01,7.01,7.01,7.01,100,0
2012-08-10,6.84,7.15,6.81,7.14,1300,0
2012-08-13,7.01,7.14,7.01,7.14,200,0
2012-08-14,7,7.1,6.66,6.94,4563,0
2012-08-15,6.93,7.05,6.7,6.95,1400,0
2012-08-16,6.84,7.05,6.7,6.9,11985,0
2012-08-17,6.73,6.98,6.66,6.94,1750,0
2012-08-20,6.9,6.9,6.5,6.8,3592,0
2012-08-21,6.62,6.8862,6.48,6.7,4030,0
2012-08-22,6.6,6.69,6.55,6.69,3253,0
2012-08-23,6.6,6.7,6.22,6.45,11400,0
2012-08-24,6.48,6.7,6.31,6.65,1760,0
2012-08-27,6.65,6.65,6.31,6.6,7370,0
2012-08-28,6.6,6.91,6.6,6.8961,4464,0
2012-08-29,6.91,6.96,6.85,6.95,5786,0
2012-08-30,6.8,6.8,6.8,6.8,500,0
2012-08-31,6.77,7.25,6.35,7.25,31957,0
2012-09-04,7.23,7.23,6.74,7,18090,0
2012-09-05,7.22,7.25,6.98,6.98,10700,0
2012-09-06,7.25,7.35,7.1017,7.3499,13592,0
2012-09-07,7.5,7.7,7.22,7.7,32141,0
2012-09-10,7.59,7.96,7.41,7.73,60195,0
2012-09-11,7.77,7.95,7.749,7.84,15350,0
2012-09-12,7.8,8.5,7.8,8.29,24750,0
2012-09-13,8.3,8.5,8.25,8.499,38670,0
2012-09-14,8.6,8.6,8.44,8.5,13850,0
2012-09-17,8.66,8.9,8.5,8.75,31700,0
2012-09-18,8.7,8.7,8.55,8.7,5200,0
2012-09-19,8.75,9.45,8.7101,9.36,59197,0
2012-09-20,9.25,9.43,8.75,9.05,215070,0
2012-09-21,9,9.3,8.8,8.8,125592,0
2012-09-24,8.828,9.15,8.828,9,80225,0
2012-09-25,9.09,9.09,8.9,8.94,15684,0
2012-09-26,8.95,8.95,8.611,8.74,16290,0
2012-09-27,8.56,8.75,8.12,8.47,10554,0
2012-09-28,8.44,8.44,7.8901,8.2,34342,0
2012-10-01,8.31,8.36,8.01,8.24,22411,0
2012-10-02,8.21,8.239,8.21,8.239,300,0
2012-10-03,8.22,9,8.22,8.99,14844,0
2012-10-04,9,9.07,8.88,9.07,19858,0
2012-10-05,9.11,9.435,9.1,9.1999,12110,0
2012-10-08,9.12,9.44,8.73,9.12,5750,0
2012-10-09,9.03,9.12,8.7,8.89,19008,0
2012-10-10,8.7,8.99,8.7,8.9,11500,0
2012-10-11,8.95,9,8.85,8.85,6625,0
2012-10-12,8.95,9,8.5,8.78,13415,0
2012-10-15,8.62,8.78,8.6,8.69,2400,0
2012-10-16,8.6,8.79,8.5001,8.79,4650,0
2012-10-17,8.79,9.42,8.78,9.37,21325,0
2012-10-18,9.4,10.5,9.3999,10.48,89786,0
2012-10-19,10.41,10.75,10.24,10.5,47859,0
2012-10-22,10.85,11.24,10.551,11,123300,0
2012-10-23,10.91,10.97,10.66,10.71,34617,0
2012-10-24,10.73,11.7,10.46,11.5,64668,0
2012-10-25,11.82,12,11.55,11.9,32205,0
2012-10-26,11.9,11.9,11.26,11.87,17601,0
2012-10-31,11.8,13.05,10,12.95,120820,0
2012-11-01,12.76,13.39,12.25,12.7,60928,0
2012-11-02,12.72,12.79,12.26,12.5,29116,0
2012-11-05,12.69,12.99,12.41,12.75,32304,0
2012-11-06,12.96,12.98,12.56,12.832,45958,0
2012-11-07,12.83,12.83,12.42,12.55,10836,0
2012-11-08,12.32,12.75,12.13,12.6,18073,0
2012-11-09,12.32,12.32,11.85,11.86,27528,0
2012-11-12,12.1,12.1,11.01,11.2,20225,0
2012-11-13,10.99,11.49,10.99,11.41,8560,0
2012-11-14,10.9,10.9,10.37,10.73,15833,0
2012-11-15,10.39,10.51,9.25,10.48,27623,0
2012-11-16,10.28,10.75,9.53,10.5,54700,0
2012-11-19,10.53,11.4,9.78,11.38,38106,0
2012-11-20,11.4,11.57,11.33,11.5,20350,0
2012-11-21,11.75,11.75,11.24,11.72,3200,0
2012-11-23,11.72,11.75,11.35,11.72,2425,0
2012-11-26,11.74,11.89,11.18,11.79,11586,0
2012-11-27,11.8,11.8,11.524,11.7,16720,0
2012-11-28,11.6,11.7,11.36,11.41,18000,0
2012-11-29,11.68,12,11.68,11.75,10725,0
2012-11-30,11.69,11.7,11.29,11.7,13881,0
2012-12-03,11,11.69,11,11.63,10491,0
2012-12-04,11.62,11.66,11.021,11.42,26065,0
2012-12-05,11.33,11.33,11.16,11.24,7430,0
2012-12-06,11.1,11.47,11.06,11.29,59797,0
2012-12-07,11.5,11.98,11.49,11.75,21316,0
2012-12-10,11.8,11.8,11.55,11.73,36113,0
2012-12-11,11.7,11.85,11.7,11.85,69367,0
2012-12-12,11.753,11.85,11.7,11.849,25111,0
2012-12-13,11.7,11.99,11.7,11.89,31455,0
2012-12-17,11.73,11.9,11.7,11.9,25116,0
2012-12-18,11.95,12.24,11.75,11.85,24100,0
2012-12-19,11.85,12.25,11.75,12.225,10220,0
2012-12-20,12.22,12.45,12.1,12.31,18542,0
2012-12-21,12.1,13.1,12.05,13.1,36585,0
2012-12-24,13,13.6,12.14,13.6,10359,0
2012-12-26,13.5,13.5,12.691,13,21642,0
2012-12-27,12.98,13.1,12.31,13,23686,0
2012-12-28,12.72,13.09,12.521,12.99,17600,0
2012-12-31,13.17,13.6,12.65,13.6,35209,0
2013-01-02,13.75,14.15,13.61,14.1,70164,0
2013-01-03,14.25,15.29,14.24,15.29,35664,0
2013-01-04,15.03,15.27,14.59,15.15,12590,0
2013-01-07,15.11,15.22,15.11,15.22,2950,0
2013-01-08,15.28,15.28,13.91,14.9,55099,0
2013-01-09,15.15,15.15,14.381,14.88,7708,0
2013-01-10,14.3,14.89,14.3,14.61,4300,0
2013-01-11,14.5,14.59,14.5,14.53,1000,0
2013-01-14,14.35,14.73,14.09,14.51,9175,0
2013-01-15,14.35,14.35,13.96,14.05,9760,0
2013-01-16,13.88,14.35,13.08,14.21,8741,0
2013-01-17,14.58,14.67,14,14.67,9130,0
2013-01-18,14.67,14.89,14.17,14.89,3700,0
2013-01-22,14.25,14.79,14.25,14.6,1700,0
2013-01-23,14.55,15.28,14.41,15.1,27695,0
2013-01-24,14.45,14.99,14.45,14.99,26948,0
2013-01-25,14.6,14.99,14.6,14.9,17515,0
2013-01-28,14.668,15.24,14.438,14.64,5160,0
2013-01-29,14.5,14.9,14.5,14.65,7800,0
2013-01-30,14.65,14.68,14.041,14.26,6496,0
2013-01-31,14.01,15.1,13,15.1,53108,0
2013-02-01,15.04,15.25,14.28,14.74,28723,0
2013-02-04,14.57,14.57,13.76,14,11937,0
2013-02-05,13.9,14.06,13.9,14.05,8056,0
2013-02-06,13.74,14,13.71,14,2200,0
2013-02-07,13.86,13.86,12.22,12.85,36575,0
2013-02-08,12.71,13,12.71,13,5758,0
2013-02-11,12.6,13.36,12.55,12.98,5522,0
2013-02-12,12.98,13.339,12.94,13.2,31772,0
2013-02-13,13.38,13.75,12.852,13.75,3401,0
2013-02-14,13.99,14,12.82,13.98,9248,0
2013-02-15,13.98,14.59,13.79,14.07,16050,0
2013-02-19,14.2,14.36,13.88,14.09,4400,0
2013-02-20,14.13,14.3,13.88,13.99,3755,0
2013-02-21,13.86,14,13.86,13.89,1848,0
2013-02-22,14,14,13.935,14,600,0
2013-02-25,13.91,13.99,13.5,13.99,5392,0
2013-02-26,13.75,14.24,13.65,14.24,23302,0
2013-02-27,14.19,14.2,13.95,14.19,11347,0
2013-02-28,14.24,14.99,13.75,14.99,60316,0
2013-03-01,14.94,15.1,14.65,15.1,28017,0
2013-03-04,15.05,15.05,14.29,14.64,10250,0
2013-03-05,14.56,15.05,14.55,14.99,21350,0
2013-03-06,14.81,14.9,14.55,14.77,26467,0
2013-03-07,14.75,14.959,14.69,14.89,7525,0
2013-03-08,14.9,15,14.65,14.95,19960,0
2013-03-11,14.95,15.5,14.95,15.26,15668,0
2013-03-12,15.2,15.3,15.1,15.17,24460,0
2013-03-13,15.4,15.5,15.35,15.5,8000,0
2013-03-14,15.5,15.95,15.48,15.9,16020,0
2013-03-15,15.95,16.25,15.95,16.05,23722,0
2013-03-18,16.2,16.2,15.92,15.92,18210,0
2013-03-19,16.04,16.24,16.04,16.15,20703,0
2013-03-20,16.24,16.24,15.95,16.06,4690,0
2013-03-21,16.03,16.109,15.989,16.05,19353,0
2013-03-22,15.69,16.05,15.69,16.03,3950,0
2013-03-25,16.05,16.05,15.74,15.98,6136,0
2013-03-26,16.049,16.049,15.73,15.83,6910,0
2013-03-27,15.69,15.79,15.01,15.35,20980,0
2013-03-28,15.25,15.325,15.14,15.325,16788,0
2013-04-01,15.1,15.46,15.1,15.23,1185,0
2013-04-02,15.45,15.48,15.25,15.25,910,0
2013-04-03,14.96,15.39,14.96,15.2,2100,0
2013-04-04,15.34,15.35,14.88,14.89,11420,0
2013-04-05,14.83,14.98,14.77,14.79,6180,0
2013-04-08,14.97,14.97,14.88,14.95,400,0
2013-04-09,14.97,15.43,14.95,15.392,7250,0
2013-04-10,15.41,15.8,15.41,15.6,20080,0
2013-04-11,15.5,15.79,15.47,15.6,7501,0
2013-04-12,15.65,15.8,15.5,15.6,24588,0
2013-04-15,15.64,16.05,15.4,15.7,8900,0
2013-04-16,15.52,15.75,15.41,15.67,10306,0
2013-04-17,15.02,15.51,15.01,15.5,16454,0
2013-04-18,15,15.623,15,15.3,11600,0
2013-04-19,15.4,16,15.4,15.8,14595,0
2013-04-22,15.8,15.8,15.5,15.8,61952,0
2013-04-23,15.78,16.5,15.71,16.2,64114,0
2013-04-24,16.5,16.76,15.998,16.11,16405,0
2013-04-25,16.11,16.11,15.65,16,6569,0
2013-04-26,16.03,16.11,16,16.11,10500,0
2013-04-29,16.11,16.11,15.7,15.85,11120,0
2013-04-30,15.76,15.82,15.47,15.71,6825,0
2013-05-01,15.5,15.5,15.16,15.389,20057,0
2013-05-02,15.38,15.69,15.38,15.59,36400,0
2013-05-03,15.65,15.65,15.16,15.41,18662,0
2013-05-06,15.32,15.64,15.32,15.585,17150,0
2013-05-07,15.58,15.73,15.4,15.63,11243,0
2013-05-08,15.36,16.1,15.35,16.04,14036,0
2013-05-09,15.98,16.2,15.94,16.2,14250,0
2013-05-10,16.2,16.2,16,16.2,15755,0
2013-05-13,16.38,17.05,16.38,16.98,30786,0
2013-05-14,17.3,17.98,17.27,17.82,40870,0
2013-05-15,17.94,17.94,17.51,17.82,63669,0
2013-05-16,17.92,17.92,17.24,17.852,12457,0
2013-05-17,17.89,17.89,17.26,17.7,8309,0
2013-05-20,17,17.9,17,17.5,12184,0
2013-05-21,17.53,17.88,17.25,17.64,9391,0
2013-05-22,17.45,17.89,17.34,17.34,4600,0
2013-05-23,17.35,17.88,17.02,17.21,12972,0
2013-05-24,17.66,17.66,17.66,17.66,100,0
2013-05-28,17.75,17.87,17.31,17.31,2000,0
2013-05-29,17.819,17.819,17.15,17.48,2057,0
2013-05-30,17.44,17.44,17.01,17.4,5890,0
2013-05-31,17.25,17.73,17.09,17.73,3750,0
2013-06-03,17.69,17.69,17.06,17.66,1604,0
2013-06-04,17.17,17.5,17.12,17.46,2956,0
2013-06-05,17.29,17.74,17,17.27,22967,0
2013-06-06,17.03,17.18,16.6,16.989,12799,0
2013-06-07,17.18,17.18,15.63,16.45,15200,0
2013-06-10,16.25,16.44,16.25,16.44,854,0
2013-06-11,16.49,17.049,16.081,16.35,6089,0
2013-06-12,16.49,16.49,16.14,16.46,29818,0
2013-06-13,16.17,16.49,16.15,16.48,1800,0
2013-06-14,16.45,16.45,16.1,16.38,2980,0
2013-06-17,16.49,16.97,16.49,16.95,4100,0
2013-06-18,16.93,17.25,16.93,17.25,4530,0
2013-06-19,17.22,17.485,17,17.485,15100,0
2013-06-20,17.04,17.04,16.541,16.93,6600,0
2013-06-21,17.199,17.199,16.5,16.93,2650,0
2013-06-24,16.75,16.91,16.2,16.7,21472,0
2013-06-25,16.69,17.25,16.6,17.23,22426,0
2013-06-26,17.24,17.25,16.75,17.25,9659,0
2013-06-27,17.24,17.75,17,17.67,13558,0
2013-06-28,17.57,18.25,16.61,18.09,19737,0
2013-07-01,18.14,18.14,18.14,18.14,100,0
2013-07-02,18.11,18.11,17.25,18,9680,0
2013-07-03,17.31,18,17.3,17.86,8950,0
2013-07-05,17.991,18,17.01,18,1200,0
2013-07-08,17.5,17.96,17.25,17.749,8457,0
2013-07-09,17.66,17.75,17.26,17.75,3196,0
2013-07-10,17.6,17.739,17.022,17.739,11840,0
2013-07-11,17.75,17.959,17.5,17.74,4950,0
2013-07-12,17.69,17.69,17.69,17.69,300,0
2013-07-15,17.51,17.75,17.26,17.74,3300,0
2013-07-16,17.47,17.8,17.25,17.709,3240,0
2013-07-17,17.29,17.49,17.26,17.479,3650,0
2013-07-18,17.35,17.35,17.2,17.29,3000,0
2013-07-19,17.29,17.349,17.21,17.339,1833,0
2013-07-22,17.44,17.45,17.22,17.45,6747,0
2013-07-23,17.21,17.45,17.21,17.45,1200,0
2013-07-24,17.45,17.45,17.45,17.45,100,0
2013-07-25,17.21,17.45,17,17.389,7146,0
2013-07-26,17.45,17.45,17.023,17.29,4164,0
2013-07-29,17.429,17.429,17.01,17.04,2800,0
2013-07-30,17.01,17.19,17.01,17.19,650,0
2013-07-31,17.22,17.3,17.19,17.2,5347,0
2013-08-01,17.37,17.37,16.98,17.1,6225,0
2013-08-02,17.35,17.35,17.05,17.319,650,0
2013-08-05,17.31,17.349,17.08,17.349,1200,0
2013-08-06,17.29,17.35,17.26,17.35,18387,0
2013-08-07,17.01,17.02,16.6,17,13413,0
2013-08-08,17.2,17.2,17.01,17.1,400,0
2013-08-09,17.01,17.01,16.6,17,3881,0
2013-08-12,16.61,17.2,16.61,17,9885,0
2013-08-13,16.74,17.05,16.61,17.05,5835,0
2013-08-14,16.63,17.05,16.62,16.75,2850,0
2013-08-15,16.62,16.75,16.2,16.73,6374,0
2013-08-16,17.19,17.19,16.8,17.09,1050,0
2013-08-19,16.22,16.99,16.22,16.96,1200,0
2013-08-20,16.94,16.94,16.8,16.939,2200,0
2013-08-22,16.22,16.22,16.22,16.22,250,0
2013-08-23,16.65,16.9,16.23,16.6,4350,0
2013-08-26,16.25,16.38,15.5,16.24,13427,0
2013-08-27,16.43,16.74,16.05,16.65,17446,0
2013-08-28,16.07,16.5,15.63,16.05,5300,0
2013-08-29,16.28,16.28,15.601,16,3450,0
2013-08-30,16.23,16.23,16.23,16.23,100,0
2013-09-03,16.06,16.25,15.18,16.1,1500,0
2013-09-04,15.55,15.85,15.11,15.45,8874,0
2013-09-05,15.2,15.39,14.4,14.88,10469,0
2013-09-06,14.78,15.1,14.163,14.99,10078,0
2013-09-09,15.1,16.05,15.1,16,4680,0
2013-09-10,16,16,15.28,15.74,31060,0
2013-09-11,15.74,15.74,15.68,15.73,500,0
2013-09-12,15.37,15.95,15.11,15.749,5500,0
2013-09-13,14.99,15.6,13.02,15.12,58050,0
2013-09-16,15.89,15.89,15.03,15.49,11358,0
2013-09-17,15.07,15.5,15.01,15.39,2700,0
2013-09-18,15.7,15.89,15.02,15.02,4318,0
2013-09-19,14.95,15.67,14.81,15.37,2600,0
2013-09-20,15.41,15.49,14.55,14.94,10075,0
2013-09-23,14.969,14.969,14.61,14.85,1434,0
2013-09-24,14.2,14.85,14.2,14.85,5400,0
2013-09-25,14.37,14.73,14.35,14.73,1100,0
2013-09-26,14.28,14.71,14.28,14.62,1100,0
2013-09-27,14.48,14.6,14.48,14.6,500,0
2013-09-30,14.73,14.73,14.05,14.46,5525,0
2013-10-01,14.32,14.75,14.02,14.3,700,0
2013-10-02,14,14.5,14,14.1,6470,0
2013-10-03,14.49,14.5,14.05,14.39,5150,0
2013-10-04,14.45,14.85,14.06,14.5,12000,0
2013-10-07,14.34,14.85,14.2,14.85,10500,0
2013-10-08,14.67,14.8,14.38,14.77,9200,0
2013-10-09,14.7,14.7,14.5,14.58,1700,0
2013-10-10,14.66,14.85,14.24,14.55,3800,0
2013-10-11,14.1,14.38,14.01,14.3,2900,0
2013-10-14,14.3,14.4,13.22,14.2,12200,0
2013-10-15,14,14.25,13.8,14.2,2800,0
2013-10-16,14,14.3,13.75,13.97,2850,0
2013-10-17,13.97,14,13.8,13.94,1500,0
2013-10-18,14,14.4,13.88,14.299,15760,0
2013-10-21,14.3,14.7,14.3,14.4,700,0
2013-10-22,14.85,14.85,14.44,14.7,1000,0
2013-10-23,14.49,14.85,14.06,14.45,3400,0
2013-10-24,14.72,14.81,14.25,14.51,2900,0
2013-10-25,14.59,14.85,14.49,14.74,18300,0
2013-10-28,14.43,14.65,14,14.5,1600,0
2013-10-29,14.33,14.7,14.33,14.64,2200,0
2013-10-30,14.74,14.74,14.6,14.64,3500,0
2013-10-31,14.82,14.85,14.49,14.7,2345,0
2013-11-01,14.51,14.85,14.49,14.79,6600,0
2013-11-04,14.74,14.85,14.68,14.76,1900,0
2013-11-05,14.41,14.77,14.4,14.77,10998,0
2013-11-06,14.43,14.85,14.4,14.8,4340,0
2013-11-07,14.78,14.848,14.56,14.8,9800,0
2013-11-08,14.63,14.84,14.07,14.8,15500,0
2013-11-11,14.5,14.85,14.26,14.5,1500,0
2013-11-12,14.48,14.75,14.35,14.45,4600,0
2013-11-13,14,14.45,14,14.45,3000,0
2013-11-14,14.24,14.45,14.05,14.3,6200,0
2013-11-15,14.05,14.3,14.05,14.27,4400,0
2013-11-18,14.05,14.45,13.99,14.45,11100,0
2013-11-19,14.2,14.4,13.99,14.23,3200,0
2013-11-20,14.09,14.44,13.751,14.12,5580,0
2013-11-21,14.05,14.15,13.9,13.94,14400,0
2013-11-22,13.73,14.42,13.73,13.8,8500,0
2013-11-25,13.68,14.1,13.65,14.1,5200,0
2013-11-26,14.1,14.45,14.02,14.35,8200,0
2013-11-27,14.21,14.44,14.21,14.3,3000,0
2013-11-29,14.4,14.65,14.251,14.55,12288,0
2013-12-02,14.28,14.85,14.25,14.84,8700,0
2013-12-03,14.5,14.84,14.45,14.63,4700,0
2013-12-04,14.39,14.79,13.9,14.04,22883,0
2013-12-05,14.589,14.589,14.01,14.1,2800,0
2013-12-06,14.21,14.21,13.84,14,3700,0
2013-12-09,14.09,14.1,13.8,13.98,31800,0
2013-12-10,14.19,14.26,13.66,14,13800,0
2013-12-11,14.25,14.34,13.98,14,1200,0
2013-12-12,14.25,14.25,13.99,13.99,91800,0
2013-12-13,14.33,14.59,14.05,14.37,4400,0
2013-12-16,14.28,14.28,14.12,14.24,700,0
2013-12-17,14.35,14.35,13.99,14.11,11540,0
2013-12-18,14.3,14.4,13.99,14.4,49400,0
2013-12-19,14.1,14.2,14.1,14.2,900,0
2013-12-20,14.24,14.5,14.1,14.46,2700,0
2013-12-23,14.42,14.49,14.04,14.2,3900,0
2013-12-24,14.18,14.2,14.04,14.2,1400,0
2013-12-26,14.18,14.2,13.52,14.17,12700,0
2013-12-27,14.19,14.2,13.99,14.08,4600,0
2013-12-30,14,14.29,13.63,14.08,24806,0
2013-12-31,13.8,14.37,13.8,14.048,9636,0
2014-01-02,14,14.38,13.81,14.38,4603,0
2014-01-03,14.4,15.5,14.4,15.23,28884,0
2014-01-06,15.01,15.27,14.26,15.21,10600,0
2014-01-07,15.3,15.74,15.16,15.39,4000,0
2014-01-08,15.39,15.39,15,15.38,800,0
2014-01-09,15.21,15.46,15,15.39,4500,0
2014-01-10,15.5,15.63,15.01,15.63,1600,0
2014-01-13,15.63,15.79,14.92,15.67,20000,0
2014-01-14,15.51,15.77,15.46,15.74,6800,0
2014-01-15,15.45,16.32,15.284,16.2,52143,0
2014-01-16,16.39,16.4,16.28,16.4,1800,0
2014-01-17,15.72,16.39,15.55,16.39,65400,0
2014-01-21,16.24,16.24,15.9,15.97,1400,0
2014-01-22,15.98,15.98,15.5,15.56,5000,0
2014-01-23,15.21,15.75,15.05,15.71,5388,0
2014-01-24,15.55,15.55,15.4,15.46,2050,0
2014-01-27,15.43,15.43,15.07,15.36,4200,0
2014-01-28,15.77,15.77,15.07,15.6,8800,0
2014-01-29,15.64,15.89,15.64,15.86,3200,0
2014-01-30,15.84,15.85,15.64,15.64,1719,0
2014-01-31,15.75,16.35,15.5,16.12,36000,0
2014-02-03,16.04,16.04,15.82,15.93,1070,0
2014-02-04,15.965,16.05,15.691,15.84,6450,0
2014-02-05,14.99,15.52,14.99,15.44,19269,0
2014-02-06,15.011,15.36,14.97,15.339,17500,0
2014-02-07,15.21,15.21,15.04,15.19,1450,0
2014-02-10,15.12,15.39,15.02,15.17,4151,0
2014-02-11,15.04,15.28,15.01,15.19,4450,0
2014-02-12,15,15.179,14.85,15.14,5500,0
2014-02-13,15.04,15.89,15.016,15.89,11350,0
2014-02-14,15.67,16.12,15.67,16.04,3177,0
2014-02-18,15.31,16,15.31,15.97,6047,0
2014-02-19,15.7,15.7,15.7,15.7,2324,0
2014-02-20,15.7,15.7,15.5,15.67,4206,0
2014-02-21,15.62,15.7,15.4,15.689,2000,0
2014-02-24,15.6,15.6,15.31,15.6,3450,0
2014-02-25,15.47,15.6,15.33,15.6,3600,0
2014-02-26,15.5,15.6,15.336,15.44,4676,0
2014-02-27,15.18,15.44,15.16,15.44,3445,0
2014-02-28,15.43,15.98,15.42,15.65,6914,0
2014-03-03,15.64,15.72,15.44,15.54,500,0
2014-03-04,15.96,15.98,15.9,15.94,2755,0
2014-03-05,15.43,15.75,14.79,15,15574,0
2014-03-06,14.96,15.03,14.96,15,3740,0
2014-03-07,14.83,14.99,14.62,14.97,13299,0
2014-03-10,14.8,15.05,14.6,14.92,11300,0
2014-03-11,14.63,15.09,14.63,14.99,629,0
2014-03-12,14.6,14.99,14.6,14.73,7493,0
2014-03-13,14.45,15.032,14.25,14.65,8050,0
2014-03-14,14.37,14.9,14.26,14.51,2761,0
2014-03-17,14.57,14.885,14.47,14.81,4100,0
2014-03-18,14.491,14.99,14.491,14.94,15500,0
2014-03-19,15,15.57,14.96,15.42,5358,0
2014-03-20,15.07,15.28,14.832,14.99,2990,0
2014-03-21,14.81,15.5,14.73,14.95,3310,0
2014-03-24,14.75,14.9,14.65,14.84,6076,0
2014-03-25,14.76,15,14.72,14.78,9656,0
2014-03-26,14.66,14.92,14.52,14.52,3200,0
2014-03-27,14.3,14.74,13.66,14.48,56834,0
2014-03-28,14.73,14.73,14.2,14.5,5752,0
2014-03-31,14.47,14.73,14.35,14.49,19795,0
2014-04-01,14.07,14.5,14.06,14.5,3702,0
2014-04-02,14.46,15,14.46,14.87,26756,0
2014-04-03,14.74,14.99,14.5,14.99,500,0
2014-04-04,14.76,15.38,14.55,14.58,26256,0
2014-04-07,14.69,15.25,14.13,14.78,2363,0
2014-04-08,14.39,14.82,14.3,14.62,4034,0
2014-04-09,14.27,14.65,14.21,14.48,3413,0
2014-04-10,14.06,14.49,14.06,14.4,4760,0
2014-04-11,14.02,14.49,14.02,14.1,14353,0
2014-04-14,14.45,14.45,14.04,14.31,3503,0
2014-04-15,14.17,14.34,13.78,14.26,10271,0
2014-04-16,13.87,14.14,13.65,13.75,20069,0
2014-04-17,13.56,13.95,13.3,13.82,11320,0
2014-04-21,13.76,14.06,13.46,14.03,5770,0
2014-04-22,13.82,14.29,13.82,14.26,1577,0
2014-04-23,13.9,13.97,13.751,13.97,1200,0
2014-04-24,14.24,14.24,13.72,14,1400,0
2014-04-25,13.99,13.99,13.85,13.88,1700,0
2014-04-28,13.59,13.95,13.59,13.72,4688,0
2014-04-29,13.9,13.95,13.736,13.94,11178,0
2014-04-30,13.75,13.95,13.75,13.9,7505,0
2014-05-01,13.59,13.99,13.581,13.99,1700,0
2014-05-02,13.79,13.99,13.77,13.89,2000,0
2014-05-05,13.62,13.9,13.62,13.8,4506,0
2014-05-06,13.69,13.8,13.55,13.74,204975,0
2014-05-07,13.7,13.7,13.26,13.54,6515,0
2014-05-08,13.71,13.73,13.47,13.5,25525,0
2014-05-09,13.56,13.63,13.45,13.63,985,0
2014-05-12,13.6,13.6,13.58,13.59,1195,0
2014-05-13,13.69,13.76,13.23,13.3,22738,0
2014-05-14,13.48,13.48,13.26,13.47,2744,0
2014-05-15,13.2,13.46,13.1,13.2,6530,0
2014-05-16,13.3,13.47,13.3,13.41,2300,0
2014-05-19,13.4,13.5,13.29,13.35,19040,0
2014-05-20,12.74,13.46,12.74,13.25,29604,0
2014-05-21,13.06,13.2,13.02,13.03,2230,0
2014-05-22,13.2,13.2,13.08,13.18,3300,0
2014-05-23,13.33,13.48,13.228,13.4,5000,0
2014-05-27,13.38,13.5,13.31,13.45,1650,0
2014-05-28,13.44,13.62,13.36,13.62,5250,0
2014-05-29,13.64,13.67,13.52,13.596,2300,0
2014-05-30,13.42,13.57,13.28,13.52,2692,0
2014-06-02,13.46,13.47,13.28,13.47,3110,0
2014-06-03,13.326,13.326,13,13.11,6792,0
2014-06-04,13.19,13.19,13.08,13.15,4188,0
2014-06-05,13.24,13.24,12.98,13.076,5400,0
2014-06-06,13.1,13.1,12.96,13.086,3810,0
2014-06-09,13.05,13.05,12.91,12.96,2700,0
2014-06-10,12.85,12.89,12.5,12.89,7400,0
2014-06-11,13,13,12.806,12.94,797,0
2014-06-12,12.912,12.98,12.912,12.98,200,0
2014-06-13,13,13,12.82,13,500,0
2014-06-16,12.84,13,12.793,12.98,1850,0
2014-06-17,12.97,12.97,12.75,12.79,5130,0
2014-06-18,13,13,12.86,12.9,600,0
2014-06-19,12.99,13,12.69,12.83,8041,0
2014-06-20,12.87,12.89,12.71,12.76,8975,0
2014-06-23,12.85,12.97,12.76,12.79,4750,0
2014-06-24,12.83,12.83,12.77,12.79,9294,0
2014-06-25,12.82,12.97,12.77,12.95,12282,0
2014-06-26,12.95,12.95,12.9,12.94,8148,0
2014-06-27,12.95,13.49,12.95,13.47,16741,0
2014-06-30,13.17,13.72,13.17,13.7,8200,0
2014-07-01,13.74,14.28,13.531,14.28,19090,0
2014-07-02,14.2,14.45,14.2,14.25,12300,0
2014-07-03,14.229,14.24,14.229,14.24,200,0
2014-07-07,14.1,14.275,14.1,14.275,1725,0
2014-07-08,14.19,14.19,13.1,13.96,14002,0
2014-07-09,13.77,14.22,13.3,13.97,1633,0
2014-07-10,13.73,13.96,13.39,13.89,17920,0
2014-07-11,13.69,14,13.69,13.99,23199,0
2014-07-14,13.99,13.99,13.95,13.99,4900,0
2014-07-15,13.99,14,13.917,13.95,200541,0
2014-07-16,14,14,13.73,13.99,2426,0
2014-07-17,13.87,13.99,13.7,13.74,10600,0
2014-07-18,13.84,13.94,13.79,13.92,1020,0
2014-07-21,13.7,13.92,13.51,13.75,5730,0
2014-07-22,13.89,13.89,13.56,13.75,103170,0
2014-07-23,13.74,13.74,13.6,13.73,1500,0
2014-07-24,13.73,13.75,13.6,13.75,3835,0
2014-07-25,13.91,13.93,13.65,13.81,1865,0
2014-07-28,13.88,13.88,13.58,13.65,63315,0
2014-07-29,13.93,13.93,13.67,13.7,851,0
2014-07-30,13.67,13.83,13.05,13.65,4840,0
2014-07-31,13.51,13.77,12.75,13.4,7752,0
2014-08-01,13.58,13.58,12.818,13.36,5102,0
2014-08-04,13.13,13.6,13.099,13.35,145585,0
2014-08-05,13.45,13.49,13.34,13.4,13553,0
2014-08-06,13.4,13.52,13.3,13.52,24822,0
2014-08-07,13.73,13.73,13.54,13.59,800,0
2014-08-08,13.64,14.24,13.49,14.09,520910,0
2014-08-11,14,14.22,13.86,14.186,1800,0
2014-08-12,14,14,13.59,13.9,13800,0
2014-08-13,13.89,14.4,13.86,14.35,25094,0
2014-08-14,14.5,14.62,14.4,14.4,1900,0
2014-08-15,14.4,14.4,14.4,14.4,300,0
2014-08-18,15.2,15.2,15,15,2305,0
2014-08-19,14.81,15.19,14.73,15.05,3400,0
2014-08-20,14.99,15.77,14.8,15.26,27128,0
2014-08-21,15.48,16.45,15.43,15.85,6011,0
2014-08-22,16,16.7,16,16.7,9400,0
2014-08-25,16.62,16.7,16.04,16.49,37796,0
2014-08-26,16.49,16.75,16.266,16.34,11346,0
2014-08-27,17,17.98,15.98,16.25,17560,0
2014-08-28,16.39,16.5,16,16.3,4430,0
2014-08-29,16.41,16.49,16.02,16.403,2355,0
2014-09-02,16.4,16.4,16.33,16.33,400,0
2014-09-03,16.25,16.48,15.93,16.31,30760,0
2014-09-04,16.26,16.64,16.07,16.37,124230,0
2014-09-05,16.21,16.37,16.12,16.23,221970,0
2014-09-08,16.22,16.36,16,16.36,6000,0
2014-09-09,16.18,16.32,16.12,16.2,19208,0
2014-09-10,16.5,16.5,16.012,16.15,2570,0
2014-09-11,16.02,16.19,15.87,15.91,12275,0
2014-09-12,16,16,15.76,15.98,4150,0
2014-09-15,15.99,15.99,15.99,15.99,100,0
2014-09-16,15.78,15.99,15.61,15.98,1700,0
2014-09-17,16,16,15.6,15.93,2200,0
2014-09-18,15.88,15.99,15.74,15.97,3146,0
2014-09-19,16,16.01,16,16.01,200,0
2014-09-22,15.93,16,15.9,15.99,1643,0
2014-09-23,15.99,15.99,15.5,15.97,41100,0
2014-09-24,15.98,15.98,15.63,15.98,1200,0
2014-09-25,15.85,15.99,15.68,15.95,1067,0
2014-09-26,15.98,16.05,15.7,15.98,1867,0
2014-09-29,15.95,15.97,15.89,15.97,750,0
2014-09-30,15.91,15.98,15.85,15.89,31870,0
2014-10-01,15.85,15.98,15.76,15.9,1488,0
2014-10-02,15.98,15.98,15.7,15.86,6591,0
2014-10-03,15.81,15.93,15.79,15.905,1800,0
2014-10-06,15.98,15.98,15.83,15.96,2800,0
2014-10-07,15.85,16.05,15.71,16.05,2050,0
2014-10-08,15.85,15.95,15.646,15.95,1300,0
2014-10-09,15.98,15.98,15.61,15.79,5800,0
2014-10-10,15.97,15.97,15.04,15.62,13600,0
2014-10-13,15.8,15.89,15.26,15.5,5400,0
2014-10-14,15.5,15.72,15.02,15.29,18600,0
2014-10-15,15.01,15.335,14.5,14.99,10975,0
2014-10-16,14.81,15.8,14.8,14.991,10680,0
2014-10-17,15.57,15.6,15.05,15.34,3550,0
2014-10-20,15.31,15.74,15.15,15.42,14700,0
2014-10-21,15.3,15.6,15.04,15.39,7408,0
2014-10-22,15.25,15.62,14.23,15.42,2403,0
2014-10-23,15.74,15.97,15.16,15.7,3000,0
2014-10-24,15.71,15.72,14.8,14.99,217500,0
2014-10-27,14.99,15.24,14.514,14.99,68200,0
2014-10-28,15.02,15.215,14.79,15.07,76190,0
2014-10-29,15.5,15.5,15.5,15.5,173,0
2014-10-30,15.29,15.93,15.01,15.25,3110,0
2014-10-31,15.76,15.84,15.19,15.2,3150,0
2014-11-03,15.06,15.26,15.05,15.11,28577,0
2014-11-04,15.15,15.5,15.15,15.15,25300,0
2014-11-05,15.37,15.57,15.15,15.16,9209,0
2014-11-06,15.36,15.37,15.15,15.37,4400,0
2014-11-07,15.13,15.13,15,15,4735,0
2014-11-10,15.07,15.22,15,15.01,6148,0
2014-11-11,15.18,15.2,14.62,15.2,16385,0
2014-11-12,14.97,15.49,14.75,15.4,4736,0
2014-11-13,15.17,15.5,15.17,15.5,2055,0
2014-11-14,15,15.37,15,15.37,2727,0
2014-11-17,15.18,15.24,15,15.24,5412,0
2014-11-18,15,15.4,14.89,15.39,16250,0
2014-11-19,15.116,15.52,14.869,15.12,10556,0
2014-11-20,15.12,15.25,14.98,15.25,9883,0
2014-11-21,15.25,15.51,15.02,15.35,14000,0
2014-11-24,15.4,15.85,15.4,15.85,13300,0
2014-11-25,15.77,16.34,15.558,15.95,11537,0
2014-11-26,15.89,16,15.67,16,3104,0
2014-11-28,15.852,16,15.852,16,500,0
2014-12-02,15.8,15.83,15.75,15.76,6510,0
2014-12-03,15.76,15.76,15.5,15.68,16500,0
2014-12-04,15.73,15.73,15.55,15.55,400,0
2014-12-05,15.48,15.649,15.48,15.61,1719,0
2014-12-08,15.48,15.59,15.34,15.4,2982,0
2014-12-09,15.59,15.59,14.87,15.25,6574,0
2014-12-10,15.25,15.65,14.1,15.5,20501,0
2014-12-11,15.5,15.75,15.1,15.5,147377,0
2014-12-12,15.4,15.6,15.22,15.58,25008,0
2014-12-15,15.5,15.621,15,15.5,85350,0
2014-12-16,15.2,15.44,15.02,15.16,3186,0
2014-12-17,15.45,15.45,15,15,17930,0
2014-12-18,15.1,15.1,14.5,15.07,12640,0
2014-12-19,14.22,15.25,14.22,15.22,45210,0
2014-12-22,15,15.15,14.9,15.15,44377,0
2014-12-23,14.62,15,14.43,14.43,2800,0
2014-12-26,14.23,14.8,14.23,14.8,2550,0
2014-12-29,14.23,15.19,14.2,15.19,10608,0
2014-12-30,15.02,15.15,15,15,19000,0
2014-12-31,14.9,15.49,14.9,15.49,7800,0
2015-01-05,15.45,15.45,14.5,14.87,7100,0
2015-01-06,15.2,15.2,14.7,15.13,11700,0
2015-01-07,14.79,15.1,14.79,15.1,4800,0
2015-01-08,14.81,15.2,14.75,15.2,8245,0
2015-01-09,15.21,15.25,14.5,15.24,10200,0
2015-01-12,15.22,15.25,14.871,15.22,1620,0
2015-01-13,15.44,15.45,14.57,15.2,2100,0
2015-01-14,15.22,15.22,15.19,15.19,600,0
2015-01-15,14.7,14.95,14.5,14.95,29200,0
2015-01-16,15.12,15.12,14.96,15,1150,0
2015-01-21,14.501,14.99,14.5,14.93,8480,0
2015-01-23,14.2,14.943,14.2,14.943,400,0
2015-01-26,14.944,14.944,14.944,14.944,250,0
2015-01-27,14.91,14.91,14.5,14.87,1500,0
2015-01-28,14.8,14.888,14.5,14.51,7042,0
2015-01-29,14.83,14.83,14.5,14.71,202776,0
2015-01-30,14.61,14.85,14.51,14.85,6896,0
2015-02-02,14.8,14.8,14.8,14.8,500,0
2015-02-03,14.67,14.815,14.67,14.75,844,0
2015-02-05,14.561,14.775,14.52,14.7,2565,0
2015-02-06,14.67,14.7,14.67,14.7,200,0
2015-02-09,14.52,14.74,14.52,14.71,1571,0
2015-02-10,14.56,14.7,14.56,14.7,758,0
2015-02-11,14.616,14.65,14.5,14.65,3300,0
2015-02-12,14.62,14.709,14.55,14.709,8246,0
2015-02-13,14.51,14.81,14.51,14.81,14100,0
2015-02-17,14.56,14.81,14.5,14.81,2500,0
2015-02-18,14.53,14.85,14.53,14.85,12812,0
2015-02-19,14.55,14.9,14.55,14.9,7300,0
2015-02-20,14.5,14.94,14.28,14.94,1950,0
2015-02-23,14.35,14.94,14.35,14.94,10500,0
2015-02-24,14.87,14.94,14.54,14.9,10200,0
2015-02-25,14.72,14.99,14.72,14.99,5446,0
2015-02-26,14.7,15,14.7,14.99,2535,0
2015-02-27,15,15,15,15,200,0
2015-03-02,14.45,14.98,14.45,14.98,500,0
2015-03-03,14.75,15,14.55,14.99,4900,0
2015-03-04,14.2,15.07,14.2,15,16300,0
2015-03-05,15.3,15.3,14.69,15,2300,0
2015-03-06,14.55,15,14.55,15,2800,0
2015-03-09,14.91,15.25,14.91,15.25,1500,0
2015-03-11,15.25,15.25,15.25,15.25,200,0
2015-03-12,15.04,15.44,14.8,14.85,1300,0
2015-03-13,15.05,15.05,14.56,14.95,1700,0
2015-03-16,15.05,15.05,15.05,15.05,100,0
2015-03-17,14.5,15,14.5,14.95,35600,0
2015-03-18,15.03,15.03,14.43,14.84,2400,0
2015-03-19,14.73,14.73,14.4,14.42,1700,0
2015-03-20,14.2,15.05,14.2,15.05,29900,0
2015-03-23,15.1,15.1,14.41,14.9,2500,0
2015-03-24,14.6,14.9,14.5,14.83,4500,0
2015-03-25,14.5,14.99,14.48,14.99,4300,0
2015-03-26,14.58,14.96,14.5,14.85,600,0
2015-03-30,14.79,14.84,14.25,14.84,1900,0
2015-03-31,14.56,14.84,14.5,14.84,7768,0
2015-04-01,14.54,14.85,14.54,14.85,700,0
2015-04-02,14.8,14.8,14.8,14.8,100,0
2015-04-06,14.51,14.8,14.51,14.8,400,0
2015-04-07,14.51,14.79,14.5,14.65,7500,0
2015-04-08,14.62,14.62,14.62,14.62,14000,0
2015-04-09,14.53,14.53,14.316,14.39,14847,0
2015-04-10,14.33,14.52,14.31,14.31,4900,0
2015-04-13,14.33,14.33,14.27,14.27,1600,0
2015-04-14,14.49,14.5,14.21,14.33,12100,0
2015-04-15,14.35,14.5,14.15,14.24,24642,0
2015-04-16,14.25,14.25,14.25,14.25,500,0
2015-04-17,14.35,14.35,14.35,14.35,100,0
2015-04-21,14.18,14.18,14.18,14.18,100,0
2015-04-22,14.2,14.2,14.2,14.2,100,0
2015-04-23,13.83,14.2,13.07,14.15,5000,0
2015-04-24,13.53,14.14,13.53,14.14,3606,0
2015-04-27,14.07,14.13,13.84,13.99,1700,0
2015-04-28,13.74,14.13,13.74,14.1,28201,0
2015-04-29,14.03,14.04,13.5,14.04,400,0
2015-04-30,14.08,14.1,14,14,4000,0
2015-05-01,14.09,14.09,13.25,14,2000,0
2015-05-04,13.36,14,13.36,14,3900,0
2015-05-05,14.09,14.09,13.5,14,6600,0
2015-05-07,14.05,14.05,13.25,14,1463,0
2015-05-08,14.18,14.75,13.87,14.25,6000,0
2015-05-11,14.49,14.49,14.49,14.49,100,0
2015-05-12,14.4,14.4,14.4,14.4,100,0
2015-05-13,14.49,14.5,13.75,14.46,11600,0
2015-05-14,14.5,14.85,13.48,14.85,3600,0
2015-05-15,14.3,14.89,13.75,14.75,16471,0
2015-05-18,14.69,14.75,14.2,14.71,23520,0
2015-05-19,14.71,14.71,14.71,14.71,100,0
2015-05-20,14.68,14.68,14.68,14.68,100,0
2015-05-21,14.89,14.89,14,14,300,0
2015-05-22,14.88,14.89,14.6,14.7,50300,0
2015-05-26,14.5,14.84,14.5,14.83,1800,0
2015-05-27,14.67,14.79,14.3,14.59,6000,0
2015-05-28,14.78,14.78,14.52,14.66,2153,0
2015-05-29,14.65,14.67,14.3,14.65,17000,0
2015-06-01,14.63,14.63,14.63,14.63,100,0
2015-06-02,14.67,14.67,14.301,14.65,1650,0
2015-06-03,14.5,14.5,14.22,14.49,18700,0
2015-06-04,14.67,14.67,14.67,14.67,100,0
2015-06-05,14.66,14.66,14.3,14.54,6700,0
2015-06-08,14.18,14.5,14.18,14.5,2700,0
2015-06-09,14.32,14.5,13.669,13.99,11989,0
2015-06-10,13.75,13.75,13.32,13.74,11689,0
2015-06-11,13.75,13.75,13.437,13.75,650,0
2015-06-12,13.63,13.63,13.31,13.6,3500,0
2015-06-15,13.5,13.6,13.2,13.6,4800,0
2015-06-16,13.45,13.45,13.45,13.45,900,0
2015-06-17,13.6,13.6,13.25,13.54,4400,0
2015-06-18,13.42,13.6,13.4,13.6,600,0
2015-06-19,13.41,13.6,13.37,13.44,22400,0
2015-06-22,13.2,13.5,13.19,13.5,14400,0
2015-06-23,13.49,13.53,13.31,13.52,1660,0
2015-06-24,13.52,13.52,13.52,13.52,500,0
2015-06-25,13.56,13.58,13.31,13.58,2400,0
2015-06-29,13.57,13.57,13.57,13.57,100,0
2015-06-30,13.38,13.5,13.26,13.5,7102,0
2015-07-01,12.59,13.45,12.59,13.33,1300,0
2015-07-02,12.81,13.45,12.81,13.45,2800,0
2015-07-06,13.49,13.5,13.29,13.49,1000,0
2015-07-07,13.03,13.5,13.03,13.5,600,0
2015-07-08,13,13.58,13,13.58,600,0
2015-07-09,13.45,13.57,13.45,13.57,600,0
2015-07-10,13.25,13.25,13.16,13.16,200,0
2015-07-13,13.58,13.58,13.22,13.4,1600,0
2015-07-14,13.53,13.53,13.41,13.41,300,0
2015-07-15,13.58,13.58,12.75,13.28,1500,0
2015-07-16,13.45,13.45,11.74,13.37,900,0
2015-07-17,13.58,13.58,12.6,13.5,800,0
2015-07-20,12.91,13.35,12.91,13.2,800,0
2015-07-21,13,13.34,12.81,13.29,2500,0
2015-07-22,12.87,13,12.73,12.73,5900,0
2015-07-23,12.25,13.4,11.76,12.6,3200,0
2015-07-24,11.75,11.92,9.73,11.2,11600,0
2015-07-27,10.87,11.57,10.5,10.92,8200,0
2015-07-28,11.45,11.45,10.25,10.52,5700,0
2015-07-29,10.15,10.96,10.15,10.3,2700,0
2015-07-30,9.89,10.92,9.89,10.92,1100,0
2015-08-03,10.071,10.071,8.6076,9.19,17756,0
2015-08-04,8.9,8.9,6.98,6.98,25200,0
2015-08-05,6.56,6.61,5,6,156300,0
2015-08-06,5.88,6,5.3206,5.51,21237,0
2015-08-07,5.6,5.6,5.4,5.4,4000,0
2015-08-10,5.23,5.55,5.2,5.44,14800,0
2015-08-11,5.342,5.45,5.1624,5.4299,1917,0
2015-08-12,5.23,5.48,5.05,5.3,4300,0
2015-08-13,5.21,5.21,5.15,5.15,4600,0
2015-08-14,5.48,5.48,5.44,5.47,600,0
2015-08-17,5.32,5.46,5.15,5.31,1800,0
2015-08-18,5.56,5.85,5.4,5.51,12800,0
2015-08-19,5.3,5.67,5.16,5.46,7100,0
2015-08-24,5,5,4.6375,4.726,2701,0
2015-08-25,4.77,4.77,4.65,4.65,1400,0
2015-08-26,3.12,4.5,3.12,4.49,6000,0
2015-08-27,4.25,4.5,4.24,4.5,6200,0
2015-08-28,4.52,4.54,4.5,4.54,1000,0
2015-08-31,4.52,4.52,4.01,4.1,7900,0
2015-09-01,4.14,4.14,3.97,4,7400,0
2015-09-02,4,4.03,3.88,3.88,7800,0
2015-09-03,3.71,4.2,3.71,3.93,23500,0
2015-09-04,3.77,3.91,3.7,3.91,22100,0
2015-09-08,4.27,4.8,4.27,4.76,10700,0
2015-09-09,4.98,6.5,4.98,6.25,40300,0
2015-09-10,6.05,7.32,6.0001,7.06,38480,0
2015-09-11,7.26,7.27,6.29,6.99,9800,0
2015-09-14,7,7.23,6.65,6.86,3900,0
2015-09-15,7.08,7.08,6.55,6.55,5200,0
2015-09-16,6.47,6.49,6.47,6.48,500,0
2015-09-17,6.36,6.36,5.49,5.87,14820,0
2015-09-18,5.68,6.17,5.58,5.8,2900,0
2015-09-21,5.77,5.8,5.75,5.8,800,0
2015-09-22,5.3,5.3,4.5,4.5,15200,0
2015-09-23,4.6,4.94,4.5,4.56,12685,0
2015-09-24,4.6,5.25,4.56,5.25,2225,0
2015-09-25,4.9,4.9,4.9,4.9,400,0
2015-09-28,4.75,4.75,4.5,4.59,8000,0
2015-09-29,4.73,5,4.53,4.53,1300,0
2015-09-30,4.55,4.55,4,4.4,69600,0
2015-10-01,4.4,4.75,4.25,4.6,23700,0
2015-10-02,4.72,4.72,4.3,4.6,1900,0
2015-10-05,4.7,5.25,4.6,5.2,7198,0
2015-10-06,5.5,5.5,5.2,5.25,4100,0
2015-10-07,5.25,5.67,5.25,5.31,2000,0
2015-10-08,5.5,6.49,5.48,6.2,11400,0
2015-10-09,6.48,6.8,6.47,6.79,7800,0
2015-10-12,6.596,6.96,6.596,6.96,600,0
2015-10-13,6.5,6.99,6.47,6.99,6900,0
2015-10-15,6.96,7.35,6.82,6.82,1600,0
2015-10-16,7.24,7.24,7.15,7.2,500,0
2015-10-19,7.02,7.21,7.01,7.21,852,0
2015-10-20,7.22,7.34,7.01,7.01,11100,0
2015-10-21,7.07,7.25,6.96,7.19,3000,0
2015-10-22,7.15,7.31,7.02,7.1,1800,0
2015-10-23,7.22,7.22,7.22,7.22,100,0
2015-10-26,6.96,7.1,6.6,7.1,1100,0
2015-10-27,6.84,7.01,6.6,6.89,4100,0
2015-10-28,6.75,6.75,6.61,6.7,2300,0
2015-10-29,6.7,6.7,6.7,6.7,400,0
2015-10-30,6.89,6.95,6.8,6.95,1500,0
2015-11-02,6.7455,6.7455,6.44,6.5,4208,0
2015-11-03,6.69,6.69,6.69,6.69,700,0
2015-11-04,6.84,6.84,6.638,6.78,900,0
2015-11-05,5.81,6.4,5.75,6.4,2200,0
2015-11-09,5.71,5.71,5.09,5.6,3450,0
2015-11-10,6.25,6.25,6.25,6.25,100,0
2015-11-11,6.25,6.26,6.25,6.25,700,0
2015-11-12,6.11,6.11,5.41,5.41,1200,0
2015-11-13,4.75,5.23,4.75,5.23,700,0
2015-11-16,5,5,4.52,4.52,1700,0
2015-11-17,4.7,4.87,4.51,4.6,27200,0
2015-11-18,4.45,4.45,4.43,4.45,2900,0
2015-11-19,4.7,4.7,4.16,4.43,6500,0
2015-11-20,4.8,5.75,4.2,5.75,7200,0
2015-11-23,5.67,5.75,5.25,5.25,16700,0
2015-11-25,4.69,5.59,4.69,5.59,700,0
2015-11-27,5.59,5.8,5.59,5.8,200,0
2015-11-30,5.89,5.89,5.5,5.66,30000,0
2015-12-01,5.66,5.66,5.65,5.65,200,0
2015-12-02,5.65,5.65,4.6401,5.48,1660,0
2015-12-03,4.5,4.9535,4.5,4.9535,699,0
2015-12-04,5.25,5.25,4.8,4.97,7100,0
2015-12-07,4.95,5.1,4.55,4.8,6200,0
2015-12-08,4.85,5,4.85,4.94,4742,0
2015-12-09,4.8,4.8,4.56,4.7,5600,0
2015-12-10,4.59,4.63,4.59,4.63,3600,0
2015-12-11,4.37,4.6,4.2,4.6,7700,0
2015-12-14,4.34,4.5999,4.29,4.3501,3127,0
2015-12-15,4.78,4.78,4.77,4.77,300,0
2015-12-16,4.75,4.84,4.56,4.8,5600,0
2015-12-17,4.58,4.58,4.58,4.58,400,0
2015-12-18,4.38,4.38,4.05,4.05,10100,0
2015-12-21,4.22,4.59,4.14,4.2,12300,0
2015-12-22,4.29,4.59,4.29,4.4,3300,0
2015-12-23,4.58,4.75,4.55,4.75,6800,0
2015-12-24,4.61,5.44,4.61,5.3458,9110,0
2015-12-28,5.25,5.3,4.65,5.3,5618,0
2015-12-29,5,5.4,4.99,5.05,3394,0
2015-12-30,4.75,4.75,4.7333,4.75,6221,0
2015-12-31,4.346,4.68,4.22,4.55,19800,0
2016-01-04,4.26,4.26,4.16,4.16,613,0
2016-01-05,4.22,4.38,4.2,4.312,4000,0
2016-01-06,4.31,4.33,4.31,4.33,350,0
2016-01-07,4.03,4.75,3.86,4.5,5912,0
2016-01-08,4.25,4.26,4.2276,4.25,12416,0
2016-01-11,4.2,4.2,3.98,3.98,6700,0
2016-01-12,3.87,4.05,3.57,3.93,10582,0
2016-01-13,3.7394,4.07,3.6,4.05,11278,0
2016-01-14,3.67,3.67,3.67,3.67,100,0
2016-01-15,4.66,5.13,3.4182,3.74,16088,0
2016-01-19,3.46,4.01,3.42,3.55,6300,0
2016-01-20,3,3.28,2.8105,3.25,25380,0
2016-01-21,3.1125,3.35,3.02,3.04,41300,0
2016-01-22,2.95,3.25,2.95,3.0399,45250,0
2016-01-25,2.8,3.28,2.8,3.01,10293,0
2016-01-26,3.32,3.81,3.2,3.81,2171,0
2016-01-27,4.0101,4.64,3.67,3.67,5017,0
2016-01-28,4.16,4.16,3.85,3.9,1425,0
2016-01-29,3.99,4.45,3.99,4.1899,5440,0
2016-02-01,3.29,3.9999,3.29,3.83,1633,0
2016-02-02,3.33,3.85,3.32,3.32,3900,0
2016-02-03,3.65,3.99,3.5,3.5,14033,0
2016-02-04,3.2,3.55,3.2,3.5,8134,0
2016-02-05,3.5,3.5999,3.2119,3.5999,2293,0
2016-02-08,3.3,3.51,3.3,3.5,1300,0
2016-02-09,3.4453,3.4453,3.33,3.4146,2700,0
2016-02-10,3.82,4,3.82,4,1000,0
2016-02-11,3.3185,3.39,3.0138,3.0231,3443,0
2016-02-12,3.39,3.39,3.06,3.1116,15004,0
2016-02-16,3.25,3.28,3.0499,3.13,9830,0
2016-02-17,3.23,3.55,3.17,3.33,12600,0
2016-02-18,3.3,3.545,3.25,3.25,5690,0
2016-02-19,3.42,3.42,3.12,3.2,83817,0
2016-02-22,3.3,3.58,3.01,3.2099,43850,0
2016-02-23,3.25,3.25,2.86,2.9,30923,0
2016-02-24,2.91,2.95,2.5,2.8,51643,0
2016-02-25,2.99,3,2.8,2.8,144659,0
2016-02-26,2.837,2.98,2.75,2.8,238960,0
2016-02-29,3,3,2.85,2.89,75394,0
2016-03-01,3,3.17,2.9,2.99,50467,0
2016-03-02,3,3.2499,2.89,3,66018,0
2016-03-03,3,3.02,2.901,3,51987,0
2016-03-04,3.05,3.19,2.9,3,42658,0
2016-03-07,3.02,3.3,3,3.04,34426,0
2016-03-08,3.04,3.116,2.9632,3.1,37923,0
2016-03-09,3.09,3.09,2.8,2.98,1700,0
2016-03-10,3,3,2.55,2.8,4419,0
2016-03-11,2.76,2.87,2.75,2.84,425,0
2016-03-15,2.5201,2.68,2.4824,2.68,2275,0
2016-03-16,2.54,2.74,2.3901,2.56,6225,0
2016-03-17,2.5,2.6,2.5,2.53,10500,0
2016-03-18,2.51,2.72,2.51,2.63,10768,0
2016-03-21,2.57,2.6499,2.57,2.6499,3200,0
2016-03-22,2.55,2.7358,2.48,2.48,2850,0
2016-03-23,2.5,2.5,2.4,2.42,36550,0
2016-03-24,2.31,2.32,2.3,2.3,86301,0
2016-03-28,2.1995,2.4,2.19,2.28,9987,0
2016-03-29,2.4,2.5825,2.26,2.26,7300,0
2016-03-30,2.36,2.45,2.11,2.26,23042,0
2016-03-31,2.25,2.39,2.15,2.25,16868,0
2016-04-01,2.2,2.5008,2.17,2.17,32877,0
2016-04-04,2.04,2.2881,2.04,2.18,7695,0
2016-04-05,2.15,2.2299,2.15,2.15,7000,0
2016-04-06,2.15,2.25,2.15,2.1599,32044,0
2016-04-07,2.2,2.2999,2.15,2.15,17990,0
2016-04-08,2.5,2.5199,2.17,2.1959,16633,0
2016-04-11,2.26,2.59,2.2,2.54,118800,0
2016-04-12,2.47,2.9099,2.47,2.78,48958,0
2016-04-13,2.87,2.87,2.66,2.7,21024,0
2016-04-14,2.71,2.7101,2.5119,2.66,9069,0
2016-04-15,2.656,2.66,2.64,2.66,2500,0
2016-04-18,2.7099,2.74,2.546,2.71,8425,0
2016-04-19,2.55,2.74,2.55,2.6599,6690,0
2016-04-20,2.72,2.72,2.65,2.68,33113,0
2016-04-21,2.81,2.8195,2.6476,2.6476,30050,0
2016-04-22,2.7092,2.7199,2.58,2.68,27785,0
2016-04-25,2.69,2.7,2.685,2.7,60848,0
2016-04-26,2.67,2.7699,2.6097,2.7,40824,0
2016-04-27,2.78,2.78,2.63,2.71,32193,0
2016-04-28,2.67,2.7395,2.57,2.6,34088,0
2016-04-29,2.54,2.69,2.53,2.68,24518,0
2016-05-02,2.63,2.65,2.52,2.65,3400,0
2016-05-03,2.45,2.65,2.45,2.65,2368,0
2016-05-04,2.57,2.66,2.526,2.66,2318,0
2016-05-05,2.47,2.6499,2.41,2.59,6920,0
2016-05-06,2.54,2.68,2.54,2.59,4435,0
2016-05-09,2.58,2.7,2.57,2.7,1058,0
2016-05-10,2.67,2.72,2.66,2.69,10200,0
2016-05-11,2.5023,2.72,2.5023,2.66,7223,0
2016-05-12,2.6,2.63,2.52,2.61,11200,0
2016-05-17,2.59,2.6,2.558,2.59,4000,0
2016-05-18,2.65,2.68,2.65,2.68,300,0
2016-05-19,2.63,2.65,2.46,2.65,13224,0
2016-05-20,2.61,2.68,2.61,2.65,2100,0
2016-05-23,2.61,2.73,2.61,2.71,22700,0
2016-05-24,2.7199,3.19,2.6825,3.17,96779,0
2016-05-25,3.26,4.58,3.19,4.37,91635,0
2016-05-26,4.58,4.8765,4.14,4.28,46400,0
2016-05-27,4.03,4.49,4,4.43,32310,0
2016-05-31,4.46,6,4.46,5.99,50120,0
2016-06-01,5.99,6.3102,5.05,5.866,56057,0
2016-06-02,5.02,5.23,4.21,4.6601,71989,0
2016-06-03,4.65,5.56,4.65,4.87,35433,0
2016-06-06,4.89,5.1,4.88,5.0699,10121,0
2016-06-07,4.96,5.392,4.85,5.19,3125,0
2016-06-08,5.2,5.3,5,5.19,5713,0
2016-06-09,5.12,5.23,4.66,4.71,17400,0
2016-06-10,4.6601,4.75,4.25,4.2501,23762,0
2016-06-13,4.4999,4.5,4.18,4.35,23558,0
2016-06-14,4.4631,4.85,4.4501,4.52,17599,0
2016-06-15,4.8,4.8,4.545,4.5688,1500,0
2016-06-16,4.6,4.6,4.28,4.496,22900,0
2016-06-17,4.56,4.7,4.43,4.632,23810,0
2016-06-20,4.6,4.77,4.5,4.5,2323,0
2016-06-21,4.55,4.55,4,4.27,39472,0
2016-06-22,4.27,4.6972,4.27,4.6499,3630,0
2016-06-23,4.84,5.56,4.5972,5.1,27278,0
2016-06-24,4.7,4.9187,4.655,4.76,6530,0
2016-06-27,4.75,4.75,4.72,4.72,1000,0
2016-06-28,5.21,5.25,4.7729,4.9999,8669,0
2016-06-29,5.02,5.09,4.9104,4.96,9681,0
2016-06-30,4.961,5.14,4.96,5.14,2300,0
2016-07-01,5.19,5.2,5.06,5.11,2500,0
2016-07-05,4.98,5.17,4.82,4.95,8900,0
2016-07-06,4.9355,4.95,4.85,4.88,8949,0
2016-07-07,4.93,4.9831,4.55,4.56,9194,0
2016-07-08,4.62,5.14,4.62,5.14,3800,0
2016-07-11,5.0999,5.0999,5.0419,5.09,1420,0
2016-07-12,5.04,5.2,4.93,4.93,2900,0
2016-07-13,5.04,5.04,5.04,5.04,200,0
2016-07-14,4.884,5.15,4.8301,4.98,5850,0
2016-07-15,4.98,5.13,4.91,4.91,2215,0
2016-07-18,4.92,4.99,4.875,4.99,3685,0
2016-07-19,4.9899,4.9899,4.9526,4.9526,200,0
2016-07-20,4.9799,4.9799,4.65,4.65,13385,0
2016-07-21,4.84,4.84,4.66,4.66,4600,0
2016-07-22,4.598,4.89,4.598,4.89,350,0
2016-07-25,4.7,4.939,4.58,4.859,6333,0
2016-07-26,4.99,4.99,4.621,4.9199,1300,0
2016-07-27,4.96,5,4.71,5,2950,0
2016-07-28,5,5.19,5,5.0884,3005,0
2016-07-29,4.992,5.1899,4.992,5.1899,1900,0
2016-08-02,4.65,4.67,4.6,4.6,2305,0
2016-08-03,4.94,4.94,4.721,4.721,700,0
2016-08-04,4.74,4.74,4.74,4.74,100,0
2016-08-05,4.87,4.89,4.79,4.79,1568,0
2016-08-08,4.63,4.706,4.5,4.67,5350,0
2016-08-09,4.61,4.61,4.52,4.52,940,0
2016-08-10,4.666,4.666,4.5,4.5012,12720,0
2016-08-11,4.51,4.51,4.51,4.51,343,0
2016-08-12,4.61,4.6101,4.59,4.59,1405,0
2016-08-15,4.75,4.75,4.68,4.7499,4200,0
2016-08-16,4.6501,4.653,4.6,4.64,2400,0
2016-08-18,4.32,4.5699,4.3,4.5699,2300,0
2016-08-19,4.44,4.44,4.43,4.43,795,0
2016-08-22,4.33,4.52,4.17,4.17,15300,0
2016-08-23,4.43,4.5884,4.1,4.16,8533,0
2016-08-24,4.3999,4.3999,3.88,3.88,10946,0
2016-08-25,3.88,4.1631,3.88,4.1238,7208,0
2016-08-26,4.2399,4.2399,4.08,4.136,2170,0
2016-08-29,4.06,4.29,4.06,4.09,5900,0
2016-08-30,4,4.18,4,4.18,6698,0
2016-08-31,4.3999,4.3999,4.12,4.2899,2500,0
2016-09-01,4.29,4.29,4.2501,4.2501,300,0
2016-09-02,4.41,4.4134,4.3,4.4,1505,0
2016-09-06,4.41,4.6599,4.41,4.45,1300,0
2016-09-07,4.6501,4.85,4.65,4.85,2050,0
2016-09-08,4.641,4.915,4.62,4.8,3300,0
2016-09-09,4.5332,4.7188,4.25,4.7188,4608,0
2016-09-12,4.61,4.61,4.33,4.6,400,0
2016-09-13,4.5,4.5,4.0099,4.05,12932,0
2016-09-14,4.05,4.05,3.99,3.99,500,0
2016-09-15,3.93,4.062,3.93,4.062,1654,0
2016-09-16,3.98,3.98,3.86,3.86,1100,0
2016-09-19,3.89,4.11,3.89,4,915,0
2016-09-20,4.1822,4.1822,4.1822,4.1822,1000,0
2016-09-22,4.16,4.16,4,4.13,5800,0
2016-09-23,4.25,4.29,4.195,4.195,1700,0
2016-09-27,4.2,4.2,4.2,4.2,100,0
2016-09-28,4.22,4.22,4.0001,4.1799,700,0
2016-09-30,4.29,4.61,4.29,4.6,6275,0
2016-10-03,4.55,4.6,4.55,4.6,1131,0
2016-10-04,4.54,4.56,4.26,4.26,3790,0
2016-10-05,4.456,4.456,4.456,4.456,500,0
2016-10-06,4.5,4.5,4.4,4.4,9400,0
2016-10-07,4.2501,4.51,3.8,4.3,9480,0
2016-10-10,4.5,4.51,4.5,4.5,1400,0
2016-10-13,4.1601,4.19,4.1601,4.17,3185,0
2016-10-14,4.21,4.21,4.21,4.21,100,0
2016-10-17,4.2548,4.2548,4.184,4.184,800,0
2016-10-18,4.25,4.2657,4.249,4.2657,900,0
2016-10-20,4.33,4.35,4.21,4.35,4255,0
2016-10-21,4.3,4.5,4.29,4.48,14200,0
2016-10-24,4.35,4.49,4.27,4.49,32058,0
2016-10-25,4.5,4.6,4.5,4.6,3600,0
2016-10-31,4.54,4.54,4.5,4.5,2450,0
2016-11-01,4.49,4.5,4.4,4.478,8550,0
2016-11-02,4.5,4.56,4.47,4.52,41173,0
2016-11-03,4.4089,4.71,4.4089,4.5,6300,0
2016-11-04,4.49,4.49,4.49,4.49,1400,0
2016-11-07,4.5,4.53,4.5,4.5,10000,0
2016-11-08,4.5,4.7384,4.5,4.72,1785,0
2016-11-09,4.65,4.6505,4.5,4.5,4081,0
2016-11-10,4.5101,4.5101,4.5101,4.5101,410,0
2016-11-11,4.53,4.53,4.53,4.53,100,0
2016-11-14,4.58,4.686,4.58,4.657,1456,0
2016-11-15,4.7,4.7929,4.7,4.7929,879,0
2016-11-17,4.7739,4.79,4.65,4.65,1600,0
2016-11-18,4.51,4.5584,4.15,4.498,1800,0
2016-11-21,4.5,4.5525,4.5,4.5525,300,0
2016-11-22,4.51,4.6,4.51,4.6,2300,0
2016-11-23,4.6,4.7,4.4001,4.7,9278,0
2016-11-25,4.699,4.8,4.68,4.8,3220,0
2016-11-28,4.7999,4.8,4.77,4.8,500,0
2016-11-29,4.8001,4.85,4.8001,4.85,1650,0
2016-11-30,4.78,4.9575,4.2965,4.9501,50631,0
2016-12-01,5,5.26,4.985,5.25,6436,0
2016-12-02,5.13,5.9,4.75,5.88,16428,0
2016-12-05,5.88,6.22,4.7,6,21220,0
2016-12-06,6.25,6.25,6.0499,6.05,22355,0
2016-12-07,6.2,6.3,6.1,6.3,10599,0
2016-12-08,6.1827,6.3,6.03,6.14,19283,0
2016-12-09,6.05,6.2,5.85,6.1,37863,0
2016-12-12,6.06,6.07,5.8401,6.07,3992,0
2016-12-13,6.24,6.6,5.87,6.6,22508,0
2016-12-14,6.6,6.72,6.58,6.5999,5730,0
2016-12-15,6.59,7,6.34,6.92,7332,0
2016-12-16,6.9,6.99,6.66,6.88,8016,0
2016-12-19,6.85,7.2,6.6656,7.2,101999,0
2016-12-20,6.85,7.5,6.75,7.35,47079,0
2016-12-21,7.05,7.5,7.05,7.2,15470,0
2016-12-22,7.4,7.48,6.97,7.44,119136,0
2016-12-23,7.42,7.7311,7.4,7.65,10759,0
2016-12-27,7.67,7.67,7.3,7.52,3207,0
2016-12-28,7.51,7.53,7.25,7.48,2400,0
2016-12-29,7.38,7.42,7.06,7.06,2503,0
2016-12-30,7.01,7.5,6.7856,7.498,17175,0
2017-01-03,7.089,7.44,7.089,7.4,3176,0
2017-01-04,7.0356,7.8,7.0356,7.8,26700,0
2017-01-05,7.22,7.575,7.21,7.575,993,0
2017-01-06,7.3301,7.599,7.3301,7.599,1795,0
2017-01-09,7.69,7.81,7.59,7.79,9168,0
2017-01-10,7.98,7.98,7.7,7.75,3167,0
2017-01-11,7.94,7.9812,7.85,7.85,5212,0
2017-01-12,7.98,7.98,7.67,7.8,9038,0
2017-01-13,7.67,7.94,7.5,7.6,43918,0
2017-01-17,7.5,7.57,7.41,7.5,15627,0
2017-01-18,7.49,7.97,7.365,7.97,93465,0
2017-01-19,7.73,7.9,7.5301,7.9,13400,0
2017-01-20,7.7,7.7,7.7,7.7,1100,0
2017-01-23,7.5999,7.6,7.55,7.6,2600,0
2017-01-24,7.6501,8.4,7.6501,8.39,15897,0
2017-01-25,8.4,8.4,8.2147,8.37,810,0
2017-01-26,8.36,8.36,8.36,8.36,299,0
2017-01-27,8.2,8.35,8.2,8.35,300,0
2017-01-30,8.35,8.35,8.35,8.35,2402,0
2017-01-31,8.21,8.21,8.21,8.21,1119,0
2017-02-01,8.2,8.2,8,8.07,1656,0
2017-02-02,7.99,7.9995,7.7,7.91,2598,0
2017-02-03,8,8,8,8,350,0
2017-02-06,7.82,8.02,7.81,8,3879,0
2017-02-07,7.92,8.2,7.8,7.94,3220,0
2017-02-08,8.0808,8.0808,8.0808,8.0808,600,0
2017-02-09,7.88,7.89,7.8,7.89,900,0
2017-02-10,7.4818,7.9892,7.4818,7.9892,2035,0
2017-02-14,7.69,7.96,7.69,7.96,3668,0
2017-02-15,7.768,7.78,7.75,7.75,4700,0
2017-02-17,7.85,7.99,7.45,7.99,3587,0
2017-02-21,7.74,7.84,7.5,7.74,21239,0
2017-02-22,7.57,7.8,7.5,7.6,35200,0
2017-02-23,7.8001,7.85,7.7,7.85,600,0
2017-02-24,7.85,7.85,7.5,7.58,188945,0
2017-02-27,7.4,7.82,7.2101,7.82,35051,0
2017-02-28,7.74,7.74,7.74,7.74,100,0
2017-03-01,7.97,7.97,7.51,7.6,4556,0
2017-03-02,7.7238,7.88,7.6,7.88,6734,0
2017-03-03,7.71,7.95,7.6,7.95,10800,0
2017-03-06,7.76,7.76,7.45,7.59,41484,0
2017-03-07,7.8,7.8,7.4,7.55,5057,0
2017-03-08,7.8,7.8,7.33,7.49,2200,0
2017-03-09,7.36,7.57,7.2609,7.57,1314,0
2017-03-10,7.41,7.41,7,7.19,7523,0
2017-03-13,7.1353,7.25,7.094,7.25,1100,0
2017-03-14,7.039,7.39,7.039,7.39,900,0
2017-03-15,7.01,7.25,6.95,7.16,5494,0
2017-03-16,7.07,7.39,7.03,7.18,4766,0
2017-03-17,7.02,7.2,6.55,6.55,4553,0
2017-03-20,6.925,7.095,6.738,7.0101,39904,0
2017-03-21,7.15,7.1978,6.9227,7.0198,9615,0
2017-03-22,7,7.22,7,7.0752,53748,0
2017-03-23,6.99,7.1548,6.99,7.1548,950,0
2017-03-27,7.26,7.26,7.25,7.25,340,0
2017-03-28,7.2,7.2,7.09,7.15,1080,0
2017-03-29,7.2,7.2,7.0553,7.2,3150,0
2017-03-30,7.0501,7.1,7,7.01,12334,0
2017-03-31,7.1,7.11,7,7.004,55656,0
2017-04-03,7.1,7.1,7.01,7.08,1222,0
2017-04-04,7.02,7.02,7.02,7.02,200,0
2017-04-05,7.1,7.1,7,7.05,4000,0
2017-04-06,7.0364,7.0364,7,7.035,1500,0
2017-04-07,7.01,7.01,7,7,3276,0
2017-04-10,7,7.0326,7,7.0326,403,0
2017-04-12,6.13,7,6.13,7,253,0
2017-04-13,6.34,6.8,6.28,6.71,1900,0
2017-04-17,6.76,7.0168,6.6,7,31732,0
2017-04-18,6.9001,7.01,6.9001,7.01,2350,0
2017-04-19,6.9322,7.0184,6.9322,7.0009,1900,0
2017-04-20,7.01,7.01,7,7,300,0
2017-04-21,7,7.04,7,7,5100,0
2017-04-24,7,7.03,7,7.03,5003,0
2017-04-25,7.01,7.0115,7,7,1300,0
2017-04-26,6.97,7.06,6.95,7.01,56100,0
2017-04-27,7.03,7.15,7.03,7.15,800,0
2017-05-01,6.72,7,6.7,6.7,2100,0
2017-05-02,6.74,7.03,6.74,7,5023,0
2017-05-03,7.1,7.1,7.0101,7.0101,400,0
2017-05-04,7.02,7.02,7,7,68950,0
2017-05-05,7.0736,7.14,7.0736,7.14,800,0
2017-05-08,7.15,7.15,7,7,5100,0
2017-05-09,6.858,7.0147,6.858,7.0101,4200,0
2017-05-10,7.01,7.0866,7,7.04,4600,0
2017-05-11,7,7.0105,7,7,13526,0
2017-05-12,7,7.1,6.99,7.01,12740,0
2017-05-15,7.02,7.051,7,7.01,5200,0
2017-05-17,7,7.14,7,7,9422,0
2017-05-18,7,7.05,6.94,7.03,38757,0
2017-05-19,7.035,7.035,7,7.035,4000,0
2017-05-23,7.02,7.05,7.01,7.05,1900,0
2017-05-24,7.0282,7.0948,7.0282,7.0948,2480,0
2017-05-25,7.04,7.136,7.03,7.11,1120,0
2017-05-30,7.03,7.03,7,7,21400,0
2017-05-31,7.01,7.2,6.9,7,93864,0
2017-06-01,7,7.0818,7,7.0437,10980,0
2017-06-02,7.02,7.02,6.5914,6.68,97836,0
2017-06-05,6.1401,6.5953,6.1401,6.45,14106,0
2017-06-06,6.34,6.615,6.3,6.31,5160,0
2017-06-07,6.73,6.75,6.73,6.75,1000,0
2017-06-08,6.67,6.67,6.67,6.67,210,0
2017-06-09,6.59,6.59,6.52,6.52,3391,0
2017-06-12,6.34,6.73,6.3,6.73,2001,0
2017-06-13,6.39,6.75,6.39,6.45,2102,0
2017-06-14,6.5,6.631,6.5,6.55,8050,0
2017-06-15,6.51,6.73,6.51,6.5999,1900,0
2017-06-16,6.56,6.582,6.51,6.582,3700,0
2017-06-19,6.49,6.55,6.42,6.46,4200,0
2017-06-20,6.45,6.74,6.45,6.5195,2701,0
2017-06-21,6.42,6.46,6.26,6.26,3500,0
2017-06-22,6.24,6.59,6.24,6.59,1005,0
2017-06-23,6.41,6.56,6.41,6.48,5600,0
2017-06-26,6.58,6.58,6.46,6.5,9029,0
2017-06-27,6.5803,6.6,6.5,6.5,6073,0
2017-06-28,6.59,7.09,6.59,7.03,91667,0
2017-06-29,7,7.05,6.99,7,12575,0
2017-06-30,7.1,7.1,7.09,7.1,1700,0
2017-07-03,7.2,7.6041,7.2,7.6041,4500,0
2017-07-05,6.76,7.1322,6.76,7.1322,2400,0
2017-07-06,7.05,7.05,7,7,3500,0
2017-07-07,7.01,7.5,7,7.5,14600,0
2017-07-10,7.51,7.56,7.5,7.5501,2315,0
2017-07-11,7.48,7.48,7.48,7.48,100,0
2017-07-12,7.42,7.47,7.02,7.47,4304,0
2017-07-13,6.9,7.34,6.9,7.25,31531,0
2017-07-14,6.95,7.4075,6.95,7.25,392500,0
2017-07-17,7.26,7.26,7,7.25,143954,0
2017-07-18,7.2499,7.25,7.1,7.16,7000,0
2017-07-19,7.0484,7.082,7.0484,7.082,600,0
2017-07-20,6.78,7.25,6.3907,7.25,10470,0
2017-07-21,7.19,7.27,7.07,7.27,5001,0
2017-07-24,7.17,7.26,7.15,7.26,3830,0
2017-07-25,7.46,7.46,7.25,7.25,15200,0
2017-07-26,7.2213,7.4,7.2213,7.27,1376,0
2017-07-27,6.62,7.0771,6.59,7.05,2150,0
2017-07-28,7.07,7.25,6.4095,7.24,17731,0
2017-07-31,7.0999,7.1,7.05,7.1,4170,0
2017-08-01,6.83,7,6.83,7,1803,0
2017-08-02,7,7,6.845,6.9,1533,0
2017-08-03,6.7434,7.09,6.7425,6.8501,9439,0
2017-08-04,7.02,7.04,6.7572,7.04,4305,0
2017-08-07,7,7.034,6.65,6.94,10607,0
2017-08-08,6.72,6.87,6.72,6.7501,9925,0
2017-08-09,6.76,6.85,6.4,6.4,7194,0
2017-08-11,6.55,6.5544,6.4197,6.53,1399,0
2017-08-14,6.5,6.8499,6.45,6.8499,1563,0
2017-08-15,6.52,6.52,6.4,6.4,8517,0
2017-08-16,6.41,6.5,6.2579,6.5,11417,0
2017-08-17,6.27,6.41,6.15,6.41,1800,0
2017-08-18,6.34,6.45,6.2863,6.36,2961,0
2017-08-21,6.22,6.375,6.21,6.21,1800,0
2017-08-22,6.23,6.5384,6.22,6.5,2844,0
2017-08-23,6.46,6.5009,6.3975,6.5,11882,0
2017-08-24,6.4501,6.4501,6.34,6.42,1600,0
2017-08-25,6.44,6.55,6.44,6.55,500,0
2017-08-28,6.275,6.29,6.2006,6.2006,1403,0
2017-08-29,6.21,6.35,6.21,6.35,303,0
2017-08-30,6.35,6.3737,6.2588,6.3737,7517,0
2017-08-31,6.36,6.45,6.35,6.3705,3437,0
2017-09-05,6.17,6.247,5.5,5.75,10240,0
2017-09-06,5.92,6.39,5.88,6.39,6351,0
2017-09-07,6.05,6.11,5.9926,6,31270,0
2017-09-08,5.99,6.05,5.99,6.05,700,0
2017-09-11,6.07,6.1,5.94,6,2250,0
2017-09-12,6.08,6.25,6.08,6.25,300,0
2017-09-14,6.25,6.25,6.25,6.25,266,0
2017-09-15,6.08,6.0982,6.07,6.0982,1000,0
2017-09-18,6.08,6.1928,6.05,6.0501,2768,0
2017-09-19,6.08,6.08,6,6.012,29100,0
2017-09-20,6.03,6.1381,6.03,6.1381,600,0
2017-09-21,6.07,6.23,6.07,6.12,1860,0
2017-09-22,6.39,6.4,6.25,6.313,8050,0
2017-09-25,6.1,6.1,6.1,6.1,160,0
2017-09-26,6.12,6.25,6.08,6.22,7080,0
2017-09-27,6.24,6.5,6.09,6.1801,8360,0
2017-09-29,6.21,6.22,6,6.06,25766,0
2017-10-02,6.16,6.61,6.16,6.22,6616,0
2017-10-03,6.3612,6.4,6.29,6.4,5450,0
2017-10-05,6.73,7,6.72,6.75,8000,0
2017-10-06,6.7,6.8159,6.546,6.6,4100,0
2017-10-09,6.504,6.51,6.504,6.51,405,0
2017-10-10,6.5241,6.53,6.5241,6.53,1900,0
2017-10-11,6.7,7.1,6.66,7.01,16140,0
2017-10-12,7.01,7.073,6.85,7.073,1400,0
2017-10-13,7.04,7.04,7,7.01,6400,0
2017-10-16,7.09,7.09,7,7.01,4592,0
2017-10-17,7.01,7.01,7,7,600,0
2017-10-18,7,7,7,7,1500,0
2017-10-19,7,7.34,7,7,4300,0
2017-10-20,7.02,7.034,7,7.014,2000,0
2017-10-23,7,7.088,7,7,6300,0
2017-10-24,7.0297,7.0297,7,7,2000,0
2017-10-25,7,7.055,7,7.01,2300,0
2017-10-26,7,7.0192,7,7,3100,0
2017-10-27,7,7.0001,7,7.0001,2400,0
2017-10-30,7.0275,7.0275,7.0275,7.0275,500,0
2017-10-31,7.01,7.19,6.91,7.1759,41123,0
2017-11-01,7.2,7.2,7.015,7.015,238,0
2017-11-02,7.021,7.05,7,7.05,2100,0
2017-11-03,6.77,7.1,6.75,7.1,5900,0
2017-11-06,7.07,7.07,7.07,7.07,300,0
2017-11-07,7.09,7.09,7.09,7.09,100,0
2017-11-08,7.1084,7.1084,7,7,1000,0
2017-11-09,7,7.0484,7,7,3300,0
2017-11-10,7,7,7,7,30518,0
