Date,Open,High,Low,Close,Volume,OpenInt
2008-05-20,10.5,11.05,10.36,10.98,827293,0
2008-05-21,10.97,11.2,10.96,11,59600,0
2008-05-22,10.99,11.06,10.96,11.03,52226,0
2008-05-23,11.15,11.15,10.92,11,57551,0
2008-05-27,10.99,11,10.9,11,99892,0
2008-05-28,11.09,11.09,11,11,3500,0
2008-05-29,11,11.03,11,11,26734,0
2008-05-30,11,11.05,10.95,11.05,56451,0
2008-06-02,10.92,10.95,10.92,10.95,3800,0
2008-06-03,11.04,11.05,10.96,11,44114,0
2008-06-04,11,11.01,10.92,11,32621,0
2008-06-05,10.97,10.97,10.97,10.97,3000,0
2008-06-06,10.9,10.98,10.85,10.95,13858,0
2008-06-09,10.92,11,10.9,10.9,14100,0
2008-06-10,10.95,11.01,10.95,11,11000,0
2008-06-11,11,11,11,11,22343,0
2008-06-12,10.98,10.98,10.98,10.98,3960,0
2008-06-13,11,11,10.96,10.98,23500,0
2008-06-16,11.02,11.02,10.9,10.99,7478,0
2008-06-17,11.02,11.02,10.95,11,20496,0
2008-06-18,11,11.01,10.97,11.01,12855,0
2008-06-19,11,11,10.92,11,14600,0
2008-06-20,10.99,11,10.75,10.75,13266,0
2008-06-23,10.95,11,10.84,11,10500,0
2008-06-24,10.82,11.01,10.82,10.85,10183,0
2008-06-25,11,11.01,10.96,11.01,6100,0
2008-06-26,10.95,11.01,10.8,10.8,12650,0
2008-06-27,10.92,11,10.92,11,59984,0
2008-06-30,10.98,10.98,10.98,10.98,3958,0
2008-07-01,10.98,10.98,10.85,10.85,61400,0
2008-07-02,10.94,10.98,10.91,10.98,2135,0
2008-07-03,10.97,10.97,10.81,10.89,7700,0
2008-07-07,10.89,10.89,10.75,10.75,11021,0
2008-07-08,10.75,10.76,10.51,10.61,20400,0
2008-07-09,10.68,10.8,10.52,10.54,76084,0
2008-07-10,10.65,10.94,10.65,10.85,6500,0
2008-07-11,10.71,10.71,10.7,10.7,300,0
2008-07-14,10.53,10.88,10.51,10.51,3507,0
2008-07-15,10.53,10.53,10.23,10.23,38302,0
2008-07-16,10.25,10.5,10.25,10.5,4298,0
2008-07-17,10.36,10.5,10.36,10.5,1362,0
2008-07-18,10.46,10.46,10.46,10.46,174,0
2008-07-21,10.59,10.61,10.59,10.6,3625,0
2008-07-23,10.59,10.61,10.55,10.6,8690,0
2008-07-24,10.65,10.7,10.65,10.7,4300,0
2008-07-25,10.68,10.68,10.68,10.68,30744,0
2008-08-01,10.59,10.59,10.59,10.59,980,0
2008-08-05,10.75,10.75,10.75,10.75,1000,0
2008-08-06,10.7,10.7,10.6,10.6,2636,0
2008-08-07,10.69,10.7,10.4,10.4,21610,0
2008-08-08,10.74,10.74,10.28,10.44,1687,0
2008-08-12,10.22,10.23,10.22,10.23,280,0
2008-08-13,10.5,10.52,10.21,10.22,5254,0
2008-08-15,10.5,10.5,10.49,10.5,6800,0
2008-08-18,10.26,10.26,10.26,10.26,145,0
2008-08-20,10.48,10.48,10.48,10.48,145,0
2008-08-21,10.31,10.31,10.31,10.31,300,0
2008-08-22,10.36,10.5,10.36,10.5,3000,0
2008-08-26,10.36,10.45,10.36,10.45,450,0
2008-08-28,10.44,10.5,10.43,10.5,29969,0
2008-09-02,10.5,10.5,10.5,10.5,5294,0
2008-09-03,10.46,10.46,10.46,10.46,3000,0
2008-09-04,10.41,10.41,10.41,10.41,100,0
2008-09-05,10.35,10.35,10.35,10.35,153,0
2008-09-08,10.5,10.5,10.5,10.5,10000,0
2008-09-09,10.45,10.45,10.45,10.45,1900,0
2008-09-10,10.4,10.4,10.34,10.35,7950,0
2008-09-12,10.26,10.26,10.24,10.24,1500,0
2008-09-17,10.21,10.21,10.05,10.05,17056,0
2008-09-18,10.03,10.18,10.03,10.18,9900,0
2008-09-19,10.18,10.36,10.05,10.36,9750,0
2008-09-22,10.39,10.4,10.28,10.28,1400,0
2008-09-23,10.16,10.16,10.03,10.03,7300,0
2008-09-30,10.03,10.03,10.03,10.03,300,0
2008-10-02,9.99,9.99,9.98,9.99,7526,0
2008-10-06,9.96,9.96,9.55,9.55,9652,0
2008-10-07,9.67,9.68,9.67,9.68,900,0
2008-10-09,9.51,9.54,9.01,9.01,11200,0
2008-10-10,9.01,9.01,9.01,9.01,200,0
2008-10-13,9.77,9.77,9.77,9.77,100,0
2008-10-16,9.78,9.78,9.78,9.78,300,0
2008-10-17,9.7,9.7,9.7,9.7,2000,0
2008-10-28,9.59,9.63,9.05,9.63,3583,0
2008-10-29,9.6,9.6,9.6,9.6,1300,0
2008-10-30,9.6,9.6,9.6,9.6,100,0
2008-10-31,9.25,9.5,9.25,9.5,4200,0
2008-11-03,9.5,9.5,9.5,9.5,500,0
2008-11-06,9.6,9.65,9.5,9.5,2990,0
2008-11-07,9.5,9.5,9.5,9.5,2900,0
2008-11-10,9.5,9.5,9.5,9.5,1000,0
2008-11-11,9.5,9.5,9.5,9.5,4800,0
2008-11-12,9.3,9.73,9.3,9.73,2900,0
2008-11-20,9.25,9.25,9.25,9.25,9700,0
2008-11-21,8.79,9,8.79,9,200,0
2008-11-24,9.1,9.1,9.1,9.1,500,0
2008-11-28,9.4,9.4,9.4,9.4,200,0
2008-12-01,9.1,9.1,9.1,9.1,1043,0
2008-12-08,9,9,8.97,9,7400,0
2008-12-12,9,9,9,9,3714,0
2008-12-15,9,9,9,9,3828,0
2008-12-16,9.1,9.1,9.1,9.1,100,0
2008-12-19,8.75,8.75,8.75,8.75,252,0
2008-12-23,8.9,8.9,8.9,8.9,1200,0
2008-12-26,8.95,9.15,8.95,9.15,52004,0
2008-12-30,9.2,9.2,9,9.2,5256,0
2008-12-31,9.2,9.2,9.2,9.2,902,0
2009-01-05,9,9,8.85,9,20328,0
2009-01-13,9.19,9.19,8.98,8.98,200,0
2009-01-14,9.1,9.1,8.98,8.98,1600,0
2009-01-15,8.98,8.98,8.98,8.98,104,0
2009-01-20,9.38,9.38,9.38,9.38,200,0
2009-01-21,9,9.5,9,9.5,5100,0
2009-01-23,8.98,9.49,8.98,9.49,2173,0
2009-01-27,9,9,9,9,300,0
2009-02-02,8.75,8.75,8.75,8.75,600,0
2009-02-04,8.75,8.75,8.75,8.75,100,0
2009-02-12,8.75,8.75,8.75,8.75,200,0
2009-02-13,8.75,8.75,8.75,8.75,300,0
2009-02-17,8.75,8.75,8.75,8.75,300,0
2009-02-19,8.75,8.75,8.55,8.55,6721,0
2009-02-20,8.55,8.55,8.55,8.55,3000,0
2009-02-23,8.55,8.55,8.55,8.55,1100,0
2009-02-24,8.5,8.5,8.5,8.5,4000,0
2009-02-26,8.55,8.55,8.55,8.55,150,0
2009-03-02,8.25,8.3,8.05,8.25,1000,0
2009-03-04,8.05,8.05,8.05,8.05,2000,0
2009-03-05,8.01,8.01,7.9,7.9,7100,0
2009-03-06,8.05,8.05,7.9,8,5950,0
2009-03-09,7.55,7.55,7.5,7.5,2100,0
2009-03-10,8,8,7.6,7.92,1111,0
2009-03-17,8.25,8.25,8.25,8.25,400,0
2009-03-18,8.25,8.44,8.25,8.44,756,0
2009-03-23,8.49,8.49,8.49,8.49,1973,0
2009-03-24,8.49,8.97,8.49,8.95,1500,0
2009-03-30,8.95,8.95,8.95,8.95,100,0
2009-03-31,8.95,9,8.95,8.95,8494,0
2009-04-01,8.99,8.99,8.99,8.99,4600,0
2009-04-03,9,9.4,9,9.4,1100,0
2009-04-07,9.4,9.65,9.1,9.65,5700,0
2009-04-16,9.2,9.2,9.2,9.2,109,0
2009-04-17,9.15,9.15,9.15,9.15,100,0
2009-04-22,9.98,9.98,9.98,9.98,200,0
2009-04-23,9.25,9.98,9.25,9.98,584,0
2009-04-28,9.97,9.97,9.94,9.94,1338,0
2009-04-30,9.9,9.9,9.9,9.9,500,0
2009-05-01,9.95,9.95,9.95,9.95,100,0
2009-05-07,9.95,10.3,9.95,10,9106,0
2009-05-08,10,10,10,10,900,0
2009-05-11,10.04,10.1,10,10,3256,0
2009-05-12,10.05,10.2,10,10,12292,0
2009-05-15,10,10,10,10,900,0
2009-05-20,10.4,10.4,10.34,10.38,1603,0
2009-05-22,10.3,10.3,10.3,10.3,1000,0
2009-05-29,10.05,10.05,10.05,10.05,1000,0
2009-06-01,10.1,10.1,10.1,10.1,68484,0
2009-06-03,10,10,10,10,2000,0
2009-06-08,10,10,10,10,500,0
2009-06-11,10,10,10,10,1000,0
2009-06-12,10,10,9.95,10,9100,0
2009-06-15,9.75,9.75,9.75,9.75,100,0
2009-06-19,9.75,9.75,9.75,9.75,150,0
2009-06-30,9.75,9.75,9.75,9.75,500,0
2009-07-06,9.62,9.62,9.62,9.62,300,0
2009-07-20,10.05,10.05,10.05,10.05,1700,0
2009-07-21,9.62,9.62,9.6,9.6,716,0
2009-07-22,9.6,9.6,9.6,9.6,2300,0
2009-07-24,9.6,9.6,9.6,9.6,0,0
2009-07-27,10.1,10.1,10.1,10.1,100,0
2009-07-28,10.1,10.1,10.1,10.1,0,0
2009-07-29,10.1,10.1,10.1,10.1,0,0
2009-07-30,10.1,10.1,10.1,10.1,0,0
2009-07-31,10.1,10.1,10.1,10.1,0,0
2009-08-03,10.1,10.1,10.1,10.1,0,0
2009-08-04,10.1,10.1,10.1,10.1,0,0
2009-08-05,10.1,10.1,10.1,10.1,0,0
2009-08-06,10.1,10.1,10.1,10.1,0,0
2009-08-07,10.1,10.1,10.1,10.1,0,0
2009-08-10,9.9,9.9,9.9,9.9,500,0
2009-08-11,9.9,9.9,9.9,9.9,0,0
2009-08-12,9.9,9.9,9.9,9.9,0,0
2009-08-13,9.9,9.9,9.9,9.9,0,0
2009-08-14,9.9,9.9,9.9,9.9,0,0
2009-08-17,9.75,9.75,9.75,9.75,500,0
2009-08-24,9.75,9.75,9.75,9.75,0,0
2009-08-25,9.75,9.75,9.75,9.75,0,0
2009-08-31,9,9,9,9,179,0
2009-09-01,8.75,8.75,8.75,8.75,200,0
2009-09-08,8.57,8.57,8.57,8.57,100,0
2009-09-09,8.62,8.76,8.62,8.76,800,0
2009-09-10,9.7,9.7,9.7,9.7,100,0
2009-09-11,9.7,9.7,9.5,9.5,2300,0
2009-09-15,9.4,9.4,9.4,9.4,200,0
2009-10-01,9.55,9.61,9.05,9.6,10404,0
2009-10-09,9.65,9.65,9.63,9.63,836,0
2009-10-22,9.65,9.65,9.64,9.64,3412,0
2009-11-02,9.7,9.7,9.46,9.46,6085,0
2009-11-12,9.6,9.6,9.55,9.59,27840,0
2009-11-16,9.6,9.6,9.6,9.6,500,0
2009-11-17,9.4,9.4,9.2,9.4,437,0
2009-11-24,9.4,9.4,9.4,9.4,14393,0
2009-12-16,9.43,9.43,9.43,9.43,100,0
2009-12-17,9.5,9.5,9.4,9.4,1300,0
2009-12-18,9.4,9.5,9.05,9.5,2450,0
2009-12-21,9.08,9.6,9.05,9.6,489,0
2009-12-30,9.06,9.59,9.06,9.59,1500,0
2009-12-31,9.59,9.59,9.59,9.59,500,0
2010-01-08,9.59,9.6,9.59,9.6,1500,0
2010-01-11,9.6,9.6,9.4,9.5,3050,0
2010-01-13,9.59,9.6,9.59,9.59,1085,0
2010-01-14,9.6,9.6,9.59,9.59,1000,0
2010-01-19,9.36,9.59,9.36,9.41,1600,0
2010-01-20,9.6,9.6,9.6,9.6,100,0
2010-01-21,9.6,9.6,9.6,9.6,200,0
2010-01-22,9.6,9.6,9.5,9.5,700,0
2010-01-25,9.59,9.6,9.59,9.6,200,0
2010-01-27,9.54,9.55,9.26,9.45,500,0
2010-02-19,9.45,9.45,9.45,9.45,373,0
2010-02-22,9.45,9.45,9.45,9.45,500,0
2010-02-24,9.43,9.45,9.43,9.45,947,0
2010-02-26,9.45,9.45,9.45,9.45,689,0
2010-03-02,9.45,9.45,9.45,9.45,2000,0
2010-03-03,9.45,9.45,9.45,9.45,200,0
2010-03-04,9,9,9,9,1072,0
2010-03-08,9.45,9.46,9.45,9.46,3000,0
2010-03-11,9.45,9.6,9.45,9.6,4100,0
2010-03-12,9.6,9.6,9.6,9.6,1941,0
2010-03-15,9.45,9.5,9.45,9.5,300,0
2010-03-16,9.52,9.52,9.52,9.52,200,0
2010-03-17,9.7,9.7,9.7,9.7,517,0
2010-03-18,9.62,9.62,9.62,9.62,100,0
2010-03-19,9.62,9.74,9.45,9.74,3690,0
2010-03-22,9.74,9.75,9.7,9.75,4444,0
2010-03-23,9.65,9.65,9.65,9.65,3600,0
2010-03-26,9.65,9.65,9.65,9.65,606,0
2010-03-30,9.8,9.8,9.6,9.6,400,0
2010-03-31,9.65,9.65,9.65,9.65,3100,0
2010-04-05,9.49,9.65,9.48,9.65,3304,0
2010-04-06,9.65,9.65,9.65,9.65,5000,0
2010-04-08,9.75,9.85,9.75,9.85,2305,0
2010-04-09,9.65,9.65,9.65,9.65,2500,0
2010-04-12,9.77,9.77,9.65,9.65,400,0
2010-04-14,9.67,9.67,9.65,9.65,1000,0
2010-04-15,9.65,9.65,9.65,9.65,199,0
2010-04-16,9.66,9.66,9.65,9.65,700,0
2010-04-20,9.7,9.7,9.7,9.7,500,0
2010-04-26,9.65,9.65,9.65,9.65,1500,0
2010-04-29,9.65,9.65,9.63,9.65,39248,0
2010-05-03,9.5,9.5,9.01,9.01,2300,0
2010-05-04,9.25,9.25,9,9,1500,0
2010-05-06,9,9,9,9,500,0
2010-05-10,9.09,9.09,9.09,9.09,100,0
2010-05-11,9,9.05,9,9.05,520,0
2010-05-13,9.15,9.15,9.1,9.1,6600,0
2010-05-14,9.06,9.06,9,9,2700,0
2010-05-18,9.51,9.51,8.97,8.97,14806,0
2010-05-19,8.97,8.99,8.94,8.94,1000,0
2010-05-20,8.99,8.99,8.99,8.99,100,0
2010-05-28,8.75,8.75,8.4,8.42,717,0
2010-06-01,8.5,8.5,8.5,8.5,100,0
2010-06-02,8.93,8.97,8.93,8.97,425,0
2010-06-04,9,9,8.99,9,4300,0
2010-06-07,9,9,8.95,8.95,1000,0
2010-06-11,8.92,8.92,8.92,8.92,369,0
2010-06-15,8.89,8.89,8.8,8.8,300,0
2010-06-17,8.44,8.5,8.44,8.5,5200,0
2010-06-24,8.4,8.4,8.4,8.4,4000,0
2010-06-25,8.65,8.65,8.65,8.65,100,0
2010-06-28,8.46,8.46,8.46,8.46,100,0
2010-07-06,8.4,8.45,8.4,8.4,1000,0
2010-07-09,8.4,8.4,8.4,8.4,3620,0
2010-07-14,8.4,8.4,8.4,8.4,500,0
2010-07-16,8.65,8.65,8.35,8.4,7900,0
2010-07-19,8.5,8.5,8.5,8.5,200,0
2010-07-20,8.38,8.38,8.38,8.38,9000,0
2010-07-21,8.38,8.38,8.31,8.31,2169,0
2010-07-23,8.47,8.5,8.28,8.32,5670,0
2010-07-26,8.38,8.5,8.38,8.44,800,0
2010-07-27,8.44,8.5,8.3,8.3,10883,0
2010-07-28,8.4,8.4,8.4,8.4,2000,0
2010-07-29,8.4,8.5,8.36,8.44,1699,0
2010-08-03,8.4,8.4,8.3,8.3,1773,0
2010-08-04,8.32,8.35,8.32,8.35,400,0
2010-08-06,8,8.01,7.52,7.62,2809,0
2010-08-10,8,8,8,8,200,0
2010-08-16,7.59,7.95,7.59,7.8,4000,0
2010-08-17,7.8,8.24,7.8,8.24,2053,0
2010-08-18,8.16,8.2,8.16,8.2,1300,0
2010-08-19,8.18,8.18,8.18,8.18,100,0
2010-08-20,8.25,8.25,8.19,8.2,400,0
2010-08-23,8.2,8.25,7.64,7.83,9683,0
2010-08-24,7.53,7.55,7.52,7.55,565,0
2010-08-25,8,8,8,8,100,0
2010-08-26,7.8,7.8,7.3,7.39,1500,0
2010-08-30,7.5,7.5,7.5,7.5,1100,0
2010-08-31,7.48,7.5,7.24,7.24,2101,0
2010-09-01,7.54,7.54,7.25,7.25,1000,0
2010-09-02,7.25,7.33,7.25,7.27,1300,0
2010-09-03,7.4,7.49,7.4,7.48,2500,0
2010-09-07,7.29,7.29,7.25,7.25,1491,0
2010-09-10,7.05,7.05,7.05,7.05,4900,0
2010-09-13,7.03,7.05,6.79,6.85,800,0
2010-09-16,7.49,7.49,6.76,7.01,300,0
2010-09-17,7.01,7.01,6.88,6.96,608,0
2010-09-20,6.85,6.95,6.85,6.95,500,0
2010-09-22,6.98,6.99,6.98,6.99,260,0
2010-09-23,6.99,6.99,6.98,6.99,1120,0
2010-09-24,6.9,6.9,6.85,6.87,2300,0
2010-09-28,6.9,6.9,6.9,6.9,500,0
2010-09-29,6.75,6.75,6.75,6.75,200,0
2010-09-30,6.66,6.74,6.66,6.74,1500,0
2010-10-01,6.42,6.58,6.35,6.57,8622,0
2010-10-05,6.57,6.57,6.12,6.25,6558,0
2010-10-07,6.12,6.17,6.12,6.17,200,0
2010-10-08,6.5,6.64,6.5,6.64,400,0
2010-10-11,6.75,6.75,6.75,6.75,700,0
2010-10-12,6.3,6.35,6.3,6.35,500,0
2010-10-13,6.5,6.5,6.35,6.41,1140,0
2010-10-19,6.92,6.99,6.79,6.79,1050,0
2010-10-20,6.99,6.99,6.94,6.94,300,0
2010-10-21,6.25,6.25,6.25,6.25,100,0
2010-10-22,6.6,6.99,6.6,6.99,1399,0
2010-10-26,6.75,6.75,6.75,6.75,500,0
2010-10-29,6.12,6.15,6.12,6.12,728,0
2010-11-03,6.58,6.58,6.58,6.58,134,0
2010-11-05,6.49,6.75,6.49,6.75,1800,0
2010-11-09,6.12,6.5,6.12,6.5,1600,0
2010-11-15,6.75,6.75,6.75,6.75,100,0
2010-11-18,5.86,6.35,5.84,6,600,0
2010-11-19,6.25,6.25,6.01,6.01,2200,0
2010-11-22,5.99,5.99,5.99,5.99,130,0
2010-11-24,5.81,5.81,5.43,5.8,1164,0
2010-11-26,5.39,5.8,5.05,5.76,2347,0
2010-12-01,5.65,5.65,5.6,5.6,600,0
2010-12-02,6.4,6.43,6.25,6.25,700,0
2010-12-03,6.41,6.43,6.41,6.43,700,0
2010-12-08,6,6,6,6,500,0
2010-12-09,6.28,6.28,6,6.14,19600,0
2010-12-10,6.13,6.5,5.65,5.78,23999,0
2010-12-14,6.68,6.68,6.24,6.24,500,0
2010-12-15,6,6,5.89,5.9,1437,0
2010-12-16,5.8,5.85,5.8,5.85,800,0
2010-12-17,5.85,6.49,5.61,5.61,7802,0
2010-12-20,5.78,6.35,5.6,6.09,1108,0
2010-12-22,6.49,6.49,6,6.39,7931,0
2010-12-23,6.1,6.72,6.1,6.62,2345,0
2010-12-27,6.74,6.74,6.45,6.45,5200,0
2010-12-29,6.42,7.05,6.42,7,6921,0
2010-12-30,7,7.06,7,7.05,4200,0
2010-12-31,7,7.5,7,7.5,3579,0
2011-01-03,7.13,7.5,7.1,7.5,1436,0
2011-01-04,7.49,7.49,7.49,7.49,1160,0
2011-01-05,7.96,8.01,7.8,7.95,30325,0
2011-01-06,8,8,8,8,1000,0
2011-01-07,7.64,8,7.55,7.86,3800,0
2011-01-11,8,8.26,8,8.25,600,0
2011-01-19,7.78,8.3,7.29,8.3,6283,0
2011-01-20,8.03,8.03,8.03,8.03,104,0
2011-01-21,7.97,8,7.94,7.94,3525,0
2011-01-24,7.78,8,7.78,8,307,0
2011-01-25,7.97,8.03,7.97,8.03,1200,0
2011-01-26,7.96,8.03,7.87,7.87,2466,0
2011-01-31,7.66,8,7.65,8,1878,0
2011-02-04,8,8.36,8,8.19,35830,0
2011-02-07,8.25,8.25,7.91,7.91,2500,0
2011-02-09,8,8,8,8,600,0
2011-02-10,8,8,8,8,600,0
2011-02-11,8,8.03,7.86,8.03,400,0
2011-02-14,7.86,8.01,7.86,8.01,2500,0
2011-02-15,8.06,8.1,8.06,8.1,400,0
2011-02-17,8,8,8,8,600,0
2011-02-18,8,8,8,8,1200,0
2011-02-22,8,8,8,8,700,0
2011-02-23,8.19,8.2,8.12,8.12,500,0
2011-02-24,8.11,8.11,7.99,7.99,600,0
2011-03-02,8.2,8.2,8.2,8.2,301,0
2011-03-03,8.2,8.99,8.2,8.71,1200,0
2011-03-07,8.13,8.3,8.1,8.27,2984,0
2011-03-08,8.35,8.35,8.35,8.35,100,0
2011-03-11,8.12,8.15,8.1,8.15,4600,0
2011-03-14,8.01,8.01,8,8,1200,0
2011-03-15,7.98,8,7.98,8,730,0
2011-03-24,8,8,7.9,7.9,3023,0
2011-03-30,8,8,8,8,15842,0
2011-03-31,8.72,8.72,8.72,8.72,174,0
2011-04-04,8.25,8.47,8,8.38,15242,0
2011-04-08,8.25,8.25,8,8,2947,0
2011-04-11,8.02,8.24,8.02,8.15,2926,0
2011-04-12,8.25,8.25,8.25,8.25,2300,0
2011-04-13,8.13,8.3,8.1,8.21,1400,0
2011-04-14,8.13,8.25,8.13,8.25,400,0
2011-04-27,8.16,8.16,8.15,8.15,600,0
2011-04-29,8.05,8.06,8,8.06,800,0
2011-05-02,8,8,8,8,175,0
2011-05-04,8,8,8,8,1000,0
2011-05-05,7.6,7.91,7.55,7.91,791,0
2011-05-11,7.67,7.67,7.67,7.67,200,0
2011-05-12,8,8,8,8,100,0
2011-05-13,8,8,8,8,1000,0
2011-05-16,7.58,7.99,7.52,7.99,4500,0
2011-05-23,7.55,8,7.55,8,600,0
2011-05-24,7.7,7.7,7.6,7.6,200,0
2011-05-26,8,8,7.5,7.75,2862,0
2011-05-27,7.99,7.99,7.85,7.85,1025,0
2011-06-02,7.59,7.77,7.55,7.73,1200,0
2011-06-07,7.58,7.7,7.55,7.7,900,0
2011-06-10,7.55,7.83,7.55,7.83,11300,0
2011-06-17,7.85,7.85,7.5,7.85,2588,0
2011-06-21,7.82,7.85,7.46,7.46,1100,0
2011-06-22,7.83,7.83,7.52,7.52,400,0
2011-06-23,7.29,7.51,7.27,7.51,400,0
2011-06-27,6.76,7.75,6.76,7.75,300,0
2011-07-05,6.78,7.5,6.78,7.5,760,0
2011-07-11,7.43,7.43,7.43,7.43,1600,0
2011-07-21,7.5,7.5,7.5,7.5,100,0
2011-07-27,7.05,7.41,7.05,7.41,300,0
2011-07-29,7.5,7.5,7.5,7.5,105,0
2011-08-12,7.1,7.1,7.1,7.1,400,0
2011-08-15,6.8,6.8,6.8,6.8,100,0
2011-08-16,6.81,6.81,6.8,6.8,373,0
2011-09-02,7.45,7.45,7.45,7.45,659,0
2011-09-06,6.87,6.88,6.85,6.85,832,0
2011-09-08,6.76,6.76,6.53,6.53,1900,0
2011-09-12,6.6,6.8,6.3,6.66,700,0
2011-09-14,6.65,6.65,6.55,6.55,6200,0
2011-09-15,6.55,6.55,6.55,6.55,400,0
2011-09-16,6.74,6.74,6.74,6.74,500,0
2011-09-19,6.7,6.7,6.7,6.7,299,0
2011-09-20,6.53,6.53,6.53,6.53,401,0
2011-09-23,6.68,6.68,6.68,6.68,100,0
2011-09-30,6.55,6.6,6.55,6.6,300,0
2011-10-03,6.55,6.57,6.25,6.57,1050,0
2011-10-04,6.25,6.39,6.25,6.39,600,0
2011-10-11,6.25,6.25,6.25,6.25,101,0
2011-10-12,6.22,6.25,6.2,6.25,600,0
2011-10-19,5.51,6.06,5.51,6.05,4960,0
2011-10-20,6.03,6.03,6,6,200,0
2011-10-21,5.51,6.56,5.51,6.56,500,0
2011-10-26,6.05,6.07,6.05,6.07,300,0
2011-10-27,6.15,6.15,6.15,6.15,100,0
2011-11-02,5.75,5.75,5.75,5.75,100,0
2011-11-07,5.55,5.65,5.55,5.6,35550,0
2011-11-08,5.6,5.6,5.6,5.6,100,0
2011-11-14,6.57,6.57,6.21,6.38,2701,0
2011-11-15,5.91,5.91,5.91,5.91,100,0
2011-11-17,5.71,5.85,5.7,5.85,16428,0
2011-11-18,5.9,5.9,5.85,5.85,1600,0
2011-11-21,5.9,5.9,5.8,5.8,3722,0
2011-11-22,5.8,5.8,5.75,5.8,700,0
2011-11-23,5.75,5.75,5.75,5.75,2000,0
2011-11-28,5.8,5.9,5.8,5.9,1378,0
2011-11-29,5.75,5.75,5.75,5.75,200,0
2011-11-30,5.89,5.9,5.75,5.9,570,0
2011-12-05,5.9,5.9,5.9,5.9,2600,0
2011-12-06,5.9,6.08,5.9,6.08,1000,0
2011-12-09,6,6.03,6,6,851,0
2011-12-13,6,6,6,6,200,0
2011-12-20,5.89,6,5.89,6,1800,0
2011-12-21,5.98,6,5.98,6,2515,0
2011-12-23,6,6,6,6,1398,0
2011-12-29,5.9,6,5.9,6,700,0
2011-12-30,5.77,6.0975,5.77,5.9,2808,0
2012-01-03,6.31,6.41,5.9,5.9,3750,0
2012-01-06,6.22,6.22,5.94,5.94,200,0
2012-01-09,5.95,6.25,5.95,6.25,200,0
2012-01-11,6.12,6.3,6.12,6.23,500,0
2012-01-18,6.86,7.45,6.86,7.22,15095,0
2012-01-19,7.3,7.39,7.3,7.39,202500,0
2012-01-20,7.3,7.3,7.3,7.3,400,0
2012-01-23,7.3,7.52,7.3,7.51,4200,0
2012-01-27,7.52,7.7,7.5,7.7,5500,0
2012-01-30,7.5,7.5,7.5,7.5,3050,0
2012-02-01,7.6,7.6,7.53,7.54,1500,0
2012-02-02,7.55,7.6,7.55,7.6,1106,0
2012-02-07,7.79,8.93,7.79,8.46,6494,0
2012-02-08,7.79,8.4,7.79,8.4,200,0
2012-02-09,7.52,7.64,7.52,7.53,300,0
2012-02-10,7.7,8.16,7.7,7.8,3100,0
2012-02-22,7.8,7.8,7.8,7.8,2000,0
2012-02-29,7.8,7.8,7.8,7.8,200,0
2012-03-06,7.79,7.8,7.79,7.8,1139,0
2012-03-08,7.55,7.75,7.55,7.7,6723,0
2012-03-16,7.59,7.67,7.59,7.67,512,0
2012-03-19,7.55,7.75,7.55,7.75,600,0
2012-03-20,7.6,7.75,7.6,7.75,7400,0
2012-03-26,7.8,7.8,7.8,7.8,200,0
2012-04-16,7.8,7.8,7.8,7.8,991,0
2012-04-25,7.8,8.66,7.8,8.66,5340,0
2012-04-26,8.7,8.7,8.36,8.56,2800,0
2012-04-27,8.49,8.49,8.49,8.49,400,0
2012-05-02,8.97,8.97,8.97,8.97,100,0
2012-05-03,8.5,8.5,8.5,8.5,3960,0
2012-05-04,8.46,8.46,8.46,8.46,300,0
2012-05-11,8.25,8.25,8.23,8.23,2880,0
2012-05-15,8.25,8.25,8.25,8.25,2000,0
2012-05-18,8.25,8.43,8.25,8.43,600,0
2012-05-21,8.25,8.25,8.25,8.25,1818,0
2012-05-23,7.96,7.96,7.95,7.95,5520,0
2012-05-24,8.01,8.01,7.98,7.98,200,0
2012-05-25,8,8,8,8,100,0
2012-06-04,8.05,8.05,8,8,6200,0
2012-06-05,7.76,7.76,7.76,7.76,200,0
2012-06-12,7.91,7.91,7.91,7.91,1140,0
2012-06-13,7.9,7.9,7.9,7.9,2050,0
2012-06-15,7.9,7.9,7.9,7.9,2050,0
2012-06-19,7.91,8.4,7.91,8.1,2415,0
2012-06-20,8.02,8.02,8.02,8.02,100,0
2012-06-21,8.2,8.2,8.2,8.2,4000,0
2012-06-22,8.2,8.23,8.17,8.2,9974,0
2012-06-25,8.5,8.5,8.5,8.5,400,0
2012-06-26,8.49,8.49,8.46,8.46,217,0
2012-06-29,8.3,8.5,8.3,8.5,1336,0
2012-07-02,8.5,8.5,8.5,8.5,400,0
2012-07-09,8.25,8.25,8.25,8.25,1000,0
2012-07-11,8.25,8.25,8.25,8.25,300,0
2012-07-12,8.01,8.01,8.01,8.01,100,0
2012-07-13,8.06,8.25,8.06,8.25,2000,0
2012-07-16,8.25,8.5,8.25,8.5,1700,0
2012-07-17,8.47,8.47,8.47,8.47,200,0
2012-07-19,9.03,9.03,8.49,8.54,663,0
2012-07-20,9.01,9.03,9.01,9.03,472,0
2012-07-23,8.71,8.71,8.71,8.71,100,0
2012-07-24,8.71,8.71,8.71,8.71,100,0
2012-07-30,8.74,8.74,8.74,8.74,164,0
2012-08-06,8.71,8.9,8.71,8.9,1548,0
2012-08-08,8.9,9.7,8.9,9.7,2100,0
2012-08-09,9.62,9.62,8.94,8.94,3900,0
2012-08-10,8.74,8.7405,8.74,8.74,5500,0
2012-08-20,8.78,8.78,8.75,8.75,400,0
2012-08-31,9.17,9.2,9.17,9.2,1600,0
2012-09-05,9.17,9.2,9.17,9.2,4300,0
2012-09-06,9.49,9.55,9.49,9.55,5600,0
2012-09-07,9.85,9.95,9.5,9.95,4200,0
2012-09-11,10.13,10.15,10,10.01,10881,0
2012-09-12,10.07,10.1,9.75,9.76,5000,0
2012-09-13,9.81,10.1,9.6,10,3600,0
2012-09-14,9.99,10,9.98,10,1200,0
2012-09-18,10.03,10.03,10,10,1106,0
2012-09-24,10.183,10.25,10,10.25,2600,0
2012-09-25,10.56,10.641,10.56,10.56,2100,0
2012-09-26,10.45,10.45,10.45,10.45,300,0
2012-09-27,10.005,10.5,10.005,10.47,5350,0
2012-10-01,10.48,10.5,9.96,10,8647,0
2012-10-02,10,10,10,10,668,0
2012-10-03,10.43,10.6,10.06,10.4,4384,0
2012-10-05,10.6,10.6,10.6,10.6,100,0
2012-10-09,10.32,10.5,10.32,10.499,2600,0
2012-10-10,10.59,11.499,10.59,11.25,28028,0
2012-10-11,11.5,11.73,11.26,11.26,4152,0
2012-10-12,10.5,11.01,10.5,11,1236600,0
2012-10-15,11.2,11.2,10.7,10.7,20300,0
2012-10-16,10.75,10.751,10.7,10.701,57272,0
2012-10-17,10.75,10.75,10.65,10.71,83417,0
2012-10-18,10.7,10.75,10.7,10.72,136912,0
2012-10-19,10.7,10.73,10.7,10.73,72100,0
2012-10-22,10.68,10.79,10.65,10.7,69372,0
2012-10-23,10.74,10.79,10.7,10.79,100234,0
2012-10-24,10.71,10.79,10.71,10.72,12322,0
2012-10-25,10.75,10.79,10.75,10.78,30941,0
2012-10-26,10.7,10.79,10.7,10.75,84496,0
2012-10-31,10.72,10.75,10.72,10.75,61045,0
2012-11-01,10.78,10.78,10.71,10.75,37297,0
2012-11-02,10.8,10.8,10.7,10.7,20100,0
2012-11-05,10.75,10.75,10.682,10.7,18140,0
2012-11-06,10.63,10.75,10.595,10.65,2237,0
2012-11-07,10.65,10.74,10.63,10.74,16149,0
2012-11-08,10.72,10.75,10.72,10.75,43937,0
2012-11-09,10.68,10.7,10.524,10.7,3100,0
2012-11-12,10.65,10.65,10.46,10.65,17100,0
2012-11-13,10.64,10.65,10.55,10.58,51996,0
2012-11-14,10.51,10.51,10.29,10.29,3713,0
2012-11-15,10.25,10.59,10.25,10.3,17500,0
2012-11-16,10.32,10.38,10.25,10.38,3600,0
2012-11-19,10.38,10.4,10.38,10.4,1551,0
2012-11-20,10.3,10.31,10.3,10.3,2100,0
2012-11-21,10.31,10.31,10.31,10.31,100,0
2012-11-26,10.34,10.48,10.3,10.48,17054,0
2012-11-27,10.46,10.48,10.25,10.4,6249,0
2012-11-28,10.35,10.35,10.35,10.35,1052,0
2012-11-29,10.4,10.4,10.4,10.4,4000,0
2012-11-30,10.4,10.41,10.4,10.4,7898,0
2012-12-03,10.4,10.4,10.35,10.35,12200,0
2012-12-04,10.35,10.4,10.35,10.38,34057,0
2012-12-05,10.38,10.4,10.36,10.36,17150,0
2012-12-06,10.36,10.36,10.36,10.36,600,0
2012-12-10,10.35,10.38,10.35,10.36,91501,0
2012-12-11,10.36,10.39,10.35,10.39,7271,0
2012-12-12,10.35,10.39,10.35,10.39,7347,0
2012-12-13,10.39,10.39,10.35,10.38,23012,0
2012-12-14,10.36,10.4,10.36,10.4,22974,0
2012-12-17,10.36,10.41,10.36,10.41,334,0
2012-12-18,10.4,10.4,10.36,10.36,892,0
2012-12-19,10.39,10.41,10.36,10.36,25592,0
2012-12-20,10.36,10.45,10.36,10.45,23093,0
2012-12-21,10.45,11.2,10.45,11.2,93132,0
2012-12-24,11.2,11.2,11.07,11.07,16100,0
2012-12-26,11.12,11.16,11.05,11.14,19591,0
2012-12-27,11.13,11.2,10.86,10.95,34717,0
2012-12-28,11.04,11.07,11,11,7473,0
2012-12-31,11.09,11.2,11.09,11.15,3799,0
2013-01-02,11.19,11.2,11.13,11.17,11321,0
2013-01-03,11.15,11.2,11.1,11.1,6596,0
2013-01-04,11.2,11.2,11.15,11.15,2689,0
2013-01-07,11.151,11.2,11.151,11.19,8789,0
2013-01-08,11.2,11.2,11.184,11.184,25451,0
2013-01-09,11.2,11.2,11.193,11.2,1671,0
2013-01-10,11.25,11.25,11.22,11.25,6697,0
2013-01-11,11.25,11.28,11.19,11.19,7879,0
2013-01-14,11.27,11.28,11.208,11.28,3850,0
2013-01-15,11.29,11.29,11.2,11.29,6760,0
2013-01-16,11.29,11.29,11.29,11.29,1703,0
2013-01-17,11.29,11.34,11.29,11.31,12581,0
2013-01-18,11.34,11.37,11.34,11.37,3781,0
2013-01-22,11.36,11.51,11.36,11.51,10180,0
2013-01-23,11.44,11.644,11.44,11.6,800,0
2013-01-24,11.6,11.6,11.52,11.52,638,0
2013-01-25,11.52,11.6,11.3,11.3,5722,0
2013-01-28,11.33,11.44,11.28,11.44,1314,0
2013-01-29,11.57,11.57,11.27,11.3,500,0
2013-01-30,11.35,11.395,11.3,11.31,3511,0
2013-02-01,11.32,11.6,11.32,11.6,3288,0
2013-02-04,11.536,11.54,11.5,11.5,1920,0
2013-02-05,11.53,11.563,11.53,11.563,400,0
2013-02-06,11.4,11.553,11.38,11.553,16748,0
2013-02-08,11.59,11.59,11.56,11.58,2699,0
2013-02-11,11.6,11.6,11.56,11.56,2126,0
2013-02-12,11.59,11.64,11.58,11.64,4885,0
2013-02-13,11.65,11.65,11.6,11.601,407,0
2013-02-14,11.631,11.631,11.631,11.631,200,0
2013-02-15,11.64,11.65,11.64,11.65,1490,0
2013-02-19,11.6,11.75,11.6,11.747,600,0
2013-02-25,11.66,11.66,11.6,11.61,1304,0
2013-02-27,11.6,11.67,11.6,11.61,7058,0
2013-02-28,11.6,11.61,11.6,11.61,522,0
2013-03-04,11.69,11.69,11.69,11.69,200,0
2013-03-05,11.706,11.74,11.706,11.74,300,0
2013-03-06,11.53,11.8,11.53,11.8,1896,0
2013-03-07,11.61,12.3,11.61,11.68,870,0
2013-03-08,11.67,12.19,11.67,12.12,73300,0
2013-03-11,12,12.24,11.95,12.21,11024,0
2013-03-12,11.79,12,11.79,11.97,400,0
2013-03-13,11.95,12.24,11.95,12.24,4500,0
2013-03-14,12,12,12,12,1251,0
2013-03-15,12.19,12.19,12.03,12.03,3341,0
2013-03-18,11.71,12.1,11.71,12.1,500,0
2013-03-19,12.05,12.05,11.7,11.74,1851,0
2013-03-20,12.231,12.24,12,12.05,914,0
2013-03-21,12.08,12.12,11.97,11.98,14754,0
2013-03-22,12,12.01,11.8,11.8,9563,0
2013-03-26,12.18,12.23,12.13,12.2,2400,0
2013-03-27,12.02,12.02,12.02,12.02,100,0
2013-03-28,12.02,12.19,12.02,12.19,5164,0
2013-04-01,12.2,12.2,11.83,11.83,250,0
2013-04-02,11.88,12.15,11.88,12.15,500,0
2013-04-03,11.82,11.82,11.8,11.8,504,0
2013-04-05,11.78,11.89,11.5,11.89,3378,0
2013-04-08,11.85,11.85,11.76,11.83,900,0
2013-04-09,11.84,12.07,11.84,11.93,553,0
2013-04-15,11.96,11.96,11.9,11.9,325,0
2013-04-16,11.9,11.9,11.66,11.66,1545,0
2013-04-17,11.63,11.8,11.63,11.75,700,0
2013-04-18,11.78,11.78,11.53,11.78,1850,0
2013-04-22,11.6,11.62,11.6,11.6,2322,0
2013-04-24,11.65,11.65,11.65,11.65,100,0
2013-04-25,11.54,11.971,11.54,11.971,1141,0
2013-04-26,11.94,11.94,11.94,11.94,300,0
2013-04-29,11.6,11.6,11.6,11.6,200,0
2013-04-30,11.7,11.7,11.7,11.7,40806,0
2013-05-02,11.63,11.63,11.63,11.63,400,0
2013-05-03,11.63,11.63,11.63,11.63,600,0
2013-05-06,11.63,11.63,11.63,11.63,900,0
2013-05-07,11.63,11.649,11.63,11.649,400,0
2013-05-08,11.71,11.71,11.71,11.71,100,0
2013-05-09,11.99,11.99,11.96,11.99,3870,0
2013-05-13,11.87,11.87,11.87,11.87,590,0
2013-05-14,11.91,11.91,11.803,11.89,1696,0
2013-05-15,11.86,11.86,11.86,11.86,100,0
2013-05-16,11.98,11.99,11.91,11.91,1781,0
2013-05-17,11.86,11.9,11.86,11.89,1990,0
2013-05-20,12,12,11.6,11.75,4855,0
2013-05-21,11.63,11.83,11.63,11.83,200,0
2013-05-22,11.7,11.7,11.7,11.7,100,0
2013-05-23,11.8,11.8,11.79,11.8,1100,0
2013-05-24,11.71,11.85,11.71,11.85,7000,0
2013-05-28,11.87,11.9,11.87,11.9,800,0
2013-05-29,11.99,11.99,11.9,11.98,14905,0
2013-05-30,12,12,11.986,11.99,11125,0
2013-05-31,12,12,11.95,11.95,30250,0
2013-06-03,12,12,11.91,11.93,12524,0
2013-06-04,11.95,11.999,11.91,11.91,2550,0
2013-06-05,11.91,11.91,11.9,11.9,2696,0
2013-06-06,11.99,11.99,11.85,11.85,3101,0
2013-06-07,11.91,11.91,11.792,11.8,2300,0
2013-06-11,11.75,11.81,11.75,11.75,4099,0
2013-06-12,11.75,11.75,11.71,11.73,1101,0
2013-06-13,11.73,11.73,11.7,11.7,1327,0
2013-06-17,12,12,11.99,12,2900,0
2013-06-18,11.98,12,11.66,11.66,700,0
2013-06-19,11.76,11.8,11.66,11.8,500,0
2013-06-20,11.8,11.8,11.75,11.75,750,0
2013-06-21,11.84,11.84,11.84,11.84,2000,0
2013-06-24,11.66,11.66,11.66,11.66,100,0
2013-06-25,11.66,11.66,11.66,11.66,200,0
2013-06-26,11.71,11.91,11.66,11.91,1624,0
2013-06-27,11.67,12,11.67,11.96,10249,0
2013-06-28,11.96,12,11.96,11.97,2672,0
2013-07-01,11.97,12,11.75,11.97,3242,0
2013-07-02,11.82,11.97,11.82,11.97,400,0
2013-07-03,11.97,12,11.97,11.987,862,0
2013-07-05,11.99,12,11.99,12,2400,0
2013-07-08,12,12,11.85,12,1880,0
2013-07-09,12,12,12,12,1250,0
2013-07-10,12,12,12,12,700,0
2013-07-11,11.92,11.95,11.918,11.95,807,0
2013-07-12,11.91,11.91,11.9,11.9,2100,0
2013-07-15,11.91,12,11.91,12,5484,0
2013-07-16,11.91,12,11.9,11.95,5401,0
2013-07-17,12,12,11.98,11.99,3200,0
2013-07-18,12,12,11.9,12,1434,0
2013-07-19,12,12.1,12,12.1,2500,0
2013-07-22,12.1,12.1,11.95,12.03,1647,0
2013-07-23,11.92,11.95,11.9,11.9,8800,0
2013-07-24,11.9,12.05,11.9,12.05,2571,0
2013-07-25,12.04,12.04,11.9,12,1202,0
2013-07-26,12.04,12.04,12,12.04,1800,0
2013-07-29,11.9,11.9,11.9,11.9,1000,0
2013-07-30,12,12,11.83,11.83,825,0
2013-07-31,11.85,11.99,11.83,11.99,2200,0
2013-08-01,12.01,12.01,11.87,11.99,56595,0
2013-08-02,11.87,12.03,11.84,12.03,23850,0
2013-08-05,12,12.03,12,12,1307,0
2013-08-06,11.87,12.01,11.85,12.01,555,0
2013-08-07,12.01,12.03,11.85,11.85,1143,0
2013-08-08,12.04,12.04,12.04,12.04,1000,0
2013-08-09,11.86,11.98,11.86,11.98,1910,0
2013-08-12,11.98,11.98,11.9,11.9,1819,0
2013-08-14,11.9,11.9,11.87,11.87,1908,0
2013-08-15,11.89,11.9,11.84,11.84,1679,0
2013-08-16,11.82,11.9,11.82,11.87,4000,0
2013-08-19,11.89,11.89,11.89,11.89,100,0
2013-08-20,11.82,11.85,11.8,11.825,7536,0
2013-08-21,11.85,11.85,11.817,11.817,1300,0
2013-08-22,11.8,11.8,11.8,11.8,1900,0
2013-08-23,11.82,11.99,11.81,11.99,1400,0
2013-08-26,11.85,11.85,11.85,11.85,840,0
2013-08-27,11.82,11.85,11.82,11.82,13700,0
2013-08-28,11.773,11.773,11.773,11.773,100,0
2013-08-29,11.819,11.85,11.819,11.849,2150,0
2013-08-30,11.85,11.85,11.8,11.8,254750,0
2013-09-03,11.84,11.84,11.83,11.84,1760,0
2013-09-04,11.87,11.87,11.86,11.87,746,0
2013-09-05,11.98,11.99,11.95,11.99,1283,0
2013-09-06,11.99,11.99,11.95,11.98,36236,0
2013-09-09,11.98,11.98,11.86,11.98,32208,0
2013-09-10,11.99,12.49,11.9,11.95,23754,0
2013-09-11,12,12.27,11.911,12.16,10267,0
2013-09-12,12.15,12.25,12.02,12.04,11497,0
2013-09-13,12.19,12.56,12.19,12.27,14740,0
2013-09-16,12.27,12.5,12.14,12.18,7397,0
2013-09-17,12.27,12.34,12.18,12.18,5199,0
2013-09-18,12.34,12.76,12.15,12.3,24225,0
2013-09-19,12.29,12.86,12.25,12.36,12347,0
2013-09-20,12.68,12.71,12.29,12.61,7423,0
2013-09-23,12.58,13,12.58,12.66,4398,0
2013-09-24,12.62,13.2,12.62,12.8,5800,0
2013-09-25,12.59,13,12.5,12.58,6000,0
2013-09-26,12.84,13.01,12.53,12.53,7588,0
2013-09-27,12.52,12.86,12.5,12.86,2600,0
2013-09-30,12.8,13,12.63,12.74,54800,0
2013-10-01,12.55,12.94,12.54,12.94,1100,0
2013-10-02,12.71,12.79,12.66,12.79,1300,0
2013-10-03,12.8,12.8,12.69,12.69,1152,0
2013-10-04,12.79,12.79,12.68,12.68,671,0
2013-10-07,12.51,12.69,12.51,12.69,2100,0
2013-10-08,12.6,12.6,12.52,12.53,900,0
2013-10-09,12.51,12.51,12.45,12.5,4700,0
2013-10-10,12.42,12.53,12.42,12.53,400,0
2013-10-11,12.42,12.79,12.42,12.79,3200,0
2013-10-14,12.7,12.7,12.52,12.57,1900,0
2013-10-15,12.75,12.75,12.75,12.75,100,0
2013-10-16,12.5,12.5,12,12.23,210000,0
2013-10-17,12.13,12.2,12,12.1,6900,0
2013-10-18,12.05,12.17,12.05,12.17,8800,0
2013-10-21,12.13,12.16,12,12.05,4800,0
2013-10-22,12.12,12.18,12.12,12.15,4426,0
2013-10-23,12.2,12.21,12.16,12.16,600,0
2013-10-24,12.17,12.23,12.17,12.23,1212,0
2013-10-25,12.18,12.23,12.18,12.23,800,0
2013-10-28,12.2,12.2,12.12,12.14,700,0
2013-10-29,12.13,12.13,12.13,12.13,1000,0
2013-10-30,12.12,12.12,12.12,12.12,600,0
2013-10-31,12.179,12.179,12.179,12.179,500,0
2013-11-01,12.15,12.15,12.13,12.13,44200,0
2013-11-04,12.13,12.13,12.13,12.13,3800,0
2013-11-05,12.13,12.13,12.12,12.12,1100,0
2013-11-06,12.13,12.15,12.13,12.15,1249,0
2013-11-07,12.12,12.13,12.05,12.11,3600,0
2013-11-08,12.1,12.4,12.1,12.24,37234,0
2013-11-11,12.1,12.1,12.1,12.1,1300,0
2013-11-12,12.1,12.1,12.05,12.1,1600,0
2013-11-13,12.05,12.07,12.05,12.07,200,0
2013-11-14,12.07,12.07,12.07,12.07,100,0
2013-11-15,12.13,12.13,12.05,12.05,400,0
2013-11-18,12.02,12.1,12.02,12.03,6600,0
2013-11-19,12.03,12.03,12.03,12.03,300,0
2013-11-20,12,12,11.75,11.75,22300,0
2013-11-21,11.75,11.8,11.55,11.8,55300,0
2013-11-22,11.65,11.7,11.65,11.65,300,0
2013-11-25,11.63,11.65,11.63,11.65,4745,0
2013-11-26,11.64,11.65,11.59,11.59,17600,0
2013-11-27,11.59,11.65,11.589,11.65,525,0
2013-11-29,11.65,11.65,11.6,11.65,1100,0
2013-12-02,11.568,11.642,11.568,11.642,600,0
2013-12-03,11.62,11.65,11.62,11.65,3400,0
2013-12-04,11.68,11.68,11.65,11.65,8900,0
2013-12-05,11.65,11.65,11.47,11.47,17000,0
2013-12-06,11.5,11.5,11.48,11.48,12300,0
2013-12-09,11.45,11.5,11.45,11.48,9700,0
2013-12-10,11.4,11.4,11.3,11.39,4200,0
2013-12-11,11.31,11.31,11.15,11.22,5002,0
2013-12-12,11.4,11.4,11.4,11.4,200,0
2013-12-13,11.3,11.3,11.25,11.28,1900,0
2013-12-16,11.33,11.33,11.25,11.25,12900,0
2013-12-17,11.25,11.38,11.25,11.25,4900,0
2013-12-18,11.27,11.33,11.27,11.27,493,0
2013-12-19,11.25,11.5,11.25,11.3,9300,0
2013-12-20,11.33,11.34,11.26,11.26,16900,0
2013-12-23,11.25,11.27,11.18,11.23,8200,0
2013-12-24,11.18,11.29,11.16,11.29,21604,0
2013-12-26,11.29,11.29,11.15,11.15,4500,0
2013-12-27,11.09,11.19,11.05,11.19,1793,0
2013-12-30,11.18,11.19,10.75,11,6729,0
2013-12-31,10.83,11.16,10.83,11,44600,0
2014-01-02,10.94,10.94,10.9,10.9,1329,0
2014-01-03,10.821,10.833,10.82,10.82,2357,0
2014-01-06,10.9,10.9,10.7,10.7,1383,0
2014-01-07,10.7,10.8,10.7,10.8,2000,0
2014-01-08,10.8,10.85,10.75,10.75,2500,0
2014-01-10,10.9,10.9,10.87,10.88,1300,0
2014-01-13,10.9,10.9,10.59,10.59,400,0
2014-01-14,10.6,10.6,10.6,10.6,100,0
2014-01-15,10.9,10.9,10.55,10.6,3400,0
2014-01-16,10.75,10.8,10.75,10.8,1100,0
2014-01-17,10.9,10.94,10.89,10.9,70400,0
2014-01-21,10.9,11.3,10.863,11,17824,0
2014-01-22,11,11.07,11,11.05,13750,0
2014-01-24,11.01,11.01,10.82,10.82,4300,0
2014-01-27,10.86,10.86,10.81,10.83,1600,0
2014-01-28,10.9,10.95,10.71,10.72,8200,0
2014-01-29,10.7,10.7,10.65,10.65,4100,0
2014-01-30,10.63,10.63,10.6,10.6,1400,0
2014-01-31,10.6,10.6,10.37,10.37,300,0
2014-02-03,10.4,10.4,10.37,10.37,716,0
2014-02-04,10.64,10.64,10.45,10.45,10800,0
2014-02-05,10.482,10.5,10.48,10.48,1398,0
2014-02-06,10.5,10.5,10.4,10.45,5700,0
2014-02-07,10.5,10.5,10.45,10.45,1264,0
2014-02-10,10.5,10.55,10.46,10.55,8876,0
2014-02-11,10.45,10.451,10.45,10.451,3524,0
2014-02-12,10.6,10.63,10.6,10.63,500,0
2014-02-13,10.61,10.65,10.6,10.649,1370,0
2014-02-14,10.64,10.64,10.496,10.64,1395,0
2014-02-18,10.65,10.65,10.6,10.62,1552,0
2014-02-19,10.503,10.62,10.503,10.53,2397,0
2014-02-20,10.62,10.62,10.6,10.6,3319,0
2014-02-21,10.56,10.65,10.55,10.65,7444,0
2014-02-24,10.535,10.541,10.475,10.5,2950,0
2014-02-25,10.48,10.48,10.45,10.45,2770,0
2014-02-26,10.401,10.401,10.401,10.401,1012,0
2014-02-27,10.44,10.5,10.44,10.5,1650,0
2014-02-28,10.401,10.5,10.401,10.5,2106,0
2014-03-03,10.5,10.5,10.5,10.5,1148,0
2014-03-04,10.6,10.6,10.577,10.598,1800,0
2014-03-05,10.6,10.6,10.4,10.58,2398,0
2014-03-06,10.6,10.6,10.5,10.5,1000,0
2014-03-07,10.5,10.639,10.43,10.5,3717,0
2014-03-10,10.49,10.5,10.49,10.5,2704,0
2014-03-11,10.5,10.5,10.45,10.45,1347,0
2014-03-12,10.45,10.5,10.45,10.5,1848,0
2014-03-13,10.4,10.5,10.4,10.5,9705,0
2014-03-14,10.481,10.481,10.481,10.481,1620,0
2014-03-17,10.5,10.5,10.4,10.44,3909,0
2014-03-18,10.45,10.45,10.42,10.42,611,0
2014-03-19,10.37,10.43,10.37,10.37,665,0
2014-03-20,10.5,10.5,10.35,10.35,1948,0
2014-03-21,10.34,10.35,10.3,10.3,3010,0
2014-03-24,10.3,10.48,10.3,10.48,1423,0
2014-03-25,10.32,10.32,10.3,10.31,859,0
2014-03-26,10.3,10.31,10.3,10.31,29500,0
2014-03-27,10.3,10.3,10.29,10.29,667,0
2014-03-28,10.29,10.29,10.23,10.23,631,0
2014-03-31,10.23,10.24,10.23,10.24,603,0
2014-04-01,10.23,10.3,10.23,10.3,4227,0
2014-04-02,10.3,10.3,10.271,10.29,2443,0
2014-04-03,10.26,10.279,10.26,10.279,3111,0
2014-04-04,10.3,10.366,10.24,10.358,25000,0
2014-04-08,10.36,10.36,10.36,10.36,114,0
2014-04-09,10.36,10.436,10.26,10.27,19398,0
2014-04-10,10.27,10.27,10.26,10.26,1030,0
2014-04-14,10.2,10.3,10.2,10.2,11391,0
2014-04-15,10.35,10.5,10.3,10.45,9463,0
2014-04-16,10.4,10.4,10.39,10.39,5245,0
2014-04-21,10.35,10.4,10.3,10.39,7232,0
2014-04-22,10.4,10.4,10.26,10.39,4060,0
2014-04-23,10.36,10.4,10.339,10.339,8079,0
2014-04-24,10.3,10.35,10.26,10.35,8690,0
2014-04-25,10.35,10.35,10.296,10.35,3000,0
2014-04-28,10.3,10.31,10.3,10.31,1202,0
2014-04-29,10.35,10.35,10.3,10.35,2210,0
2014-04-30,10.31,10.31,10.3,10.31,4202,0
2014-05-01,10.31,10.33,10.3,10.33,312,0
2014-05-02,10.21,10.25,10.21,10.21,1404,0
2014-05-05,10.251,10.251,10.2,10.2,4098,0
2014-05-06,10.21,10.22,10.13,10.22,4577,0
2014-05-07,10.22,10.22,10.2,10.2,10764,0
2014-05-08,10.152,10.22,10.152,10.22,2768,0
2014-05-09,10.17,10.21,10.14,10.14,760,0
2014-05-12,10.18,10.18,10.18,10.18,172,0
2014-05-13,10.2,10.2,10.2,10.2,2542,0
2014-05-16,10.2,10.22,10.2,10.22,19850,0
2014-05-19,10.349,10.35,10.335,10.335,1974,0
2014-05-20,10.49,10.51,10.38,10.4,10175,0
2014-05-21,10.4,10.4,10.4,10.4,300,0
2014-05-22,10.39,10.39,10.23,10.31,19526,0
2014-05-23,10.3,10.389,10.26,10.3,3057,0
2014-05-27,10.31,10.31,10.31,10.31,1076,0
2014-05-28,10.281,10.33,10.281,10.33,1126,0
2014-05-30,10.281,10.33,10.281,10.33,1600,0
2014-06-02,10.31,10.31,10.31,10.31,300,0
2014-06-03,10.35,10.35,10.31,10.31,1902,0
2014-06-04,10.39,10.4,10.31,10.31,3122,0
2014-06-05,10.32,10.4,10.31,10.39,11996,0
2014-06-06,10.39,10.425,10.39,10.4,10375,0
2014-06-09,10.44,10.45,10.43,10.43,2021,0
2014-06-10,10.45,10.65,10.45,10.59,18700,0
2014-06-11,10.6,10.6,10.48,10.59,9870,0
2014-06-12,10.5,10.5,10.45,10.5,4350,0
2014-06-13,10.45,10.48,10.35,10.48,7199,0
2014-06-16,10.65,10.65,10.51,10.64,3447,0
2014-06-17,10.65,10.65,10.57,10.64,3767,0
2014-06-18,10.52,10.95,10.514,10.95,6646,0
2014-06-19,11.01,11.01,10.57,10.66,4154,0
2014-06-20,10.97,10.97,10.59,10.6,12632,0
2014-06-23,10.59,10.6,10.51,10.51,2810,0
2014-06-24,10.6,10.73,10.51,10.51,1113,0
2014-06-25,10.73,10.73,10.51,10.51,1149,0
2014-06-26,10.511,10.74,10.511,10.74,640,0
2014-06-27,10.74,10.82,10.4,10.4,2829,0
2014-06-30,10.8,10.99,10.52,10.53,1389,0
2014-07-01,10.745,10.745,10.63,10.65,1077,0
2014-07-02,10.79,10.9,10.79,10.9,3600,0
2014-07-03,10.97,11.1,10.95,11.07,8266,0
2014-07-07,11,11.02,10.9,11,16498,0
2014-07-08,11.1,11.24,10.95,11.001,9819,0
2014-07-09,11,11.18,11,11.03,3853,0
2014-07-10,11.02,11.15,10.75,11.15,14253,0
2014-07-14,11.03,11.03,11.03,11.03,305,0
2014-07-15,10.91,11.08,10.91,10.91,5560,0
2014-07-16,10.91,10.926,10.8,10.8,11800,0
2014-07-17,10.75,10.75,10.75,10.75,848,0
2014-07-18,10.9,10.9,10.66,10.67,13147,0
2014-07-21,10.66,10.84,10.66,10.8,1269,0
2014-07-22,10.835,10.84,10.58,10.58,4250,0
2014-07-23,10.65,10.65,10.6,10.6,3703,0
2014-07-24,10.61,10.61,10.61,10.61,316,0
2014-07-25,10.6,10.7,10.5,10.5,5927,0
2014-07-28,10.6,10.991,10.6,10.98,2577,0
2014-07-29,10.923,11.112,10.923,11.02,1603,0
2014-07-30,11.13,11.13,11.1,11.1,1668,0
2014-07-31,11.08,11.08,11,11,343,0
2014-08-01,10.99,10.99,10.99,10.99,469,0
2014-08-04,11,11.14,11,11.14,452,0
2014-08-05,10.9,11.12,10.81,11.1,1591,0
2014-08-06,10.98,11.151,10.91,11.1,27512,0
2014-08-07,11.18,11.186,10.95,11.1,10785,0
2014-08-08,10.95,11.03,10.86,11.03,900,0
2014-08-11,11.07,11.07,10.82,10.83,7304,0
2014-08-12,10.82,11,10.82,11,1200,0
2014-08-13,11,11,10.95,11,23947,0
2014-08-14,10.901,10.99,10.901,10.99,6048,0
2014-08-15,10.95,11,10.95,11,1875,0
2014-08-18,11.21,11.21,11.05,11.05,5818,0
2014-08-19,11.05,11.05,11,11.001,9454,0
2014-08-21,10.986,11.07,10.986,11.05,1530,0
2014-08-22,11.01,11.01,10.99,10.99,324,0
2014-08-25,11.12,11.12,10.92,10.92,4044,0
2014-08-26,11,11,10.91,10.96,3681,0
2014-08-27,10.91,10.99,10.91,10.93,3679,0
2014-08-28,11.118,11.118,10.92,10.92,1101,0
2014-08-29,10.91,11,10.86,10.89,32384,0
2014-09-02,10.98,11.14,10.87,11.05,4394,0
2014-09-03,11.05,11.06,10.86,10.97,3760,0
2014-09-04,10.91,11.04,10.9,10.91,26053,0
2014-09-05,10.96,10.96,10.9,10.9,1040,0
2014-09-09,10.95,11.04,10.9,11.04,10072,0
2014-09-10,10.91,11.01,10.9,10.97,18308,0
2014-09-11,10.89,11.087,10.87,10.955,24923,0
2014-09-12,11,11,10.95,10.96,3667,0
2014-09-15,10.92,11.036,10.91,11.03,3523,0
2014-09-16,11,11,10.99,11,2082,0
2014-09-17,10.92,11,10.91,11,4187,0
2014-09-18,10.99,11,10.93,11,1686,0
2014-09-19,10.9,11.15,10.9,11.15,3896,0
2014-09-23,10.921,11,10.92,11,6660,0
2014-09-24,11.05,11.22,11.03,11.22,9315,0
2014-09-25,11.22,11.3,11.161,11.2,9938,0
2014-09-26,11.15,11.36,11.15,11.36,5000,0
2014-09-29,11.18,11.39,11.16,11.39,1861,0
2014-09-30,11.26,11.39,11.25,11.39,4984,0
2014-10-01,11.25,11.26,11.15,11.19,2862,0
2014-10-02,11.15,11.369,11.15,11.25,4045,0
2014-10-03,11.3,11.3,11.25,11.25,491,0
2014-10-06,11.28,11.28,11.15,11.15,570,0
2014-10-08,11.21,11.23,11.17,11.2,1674,0
2014-10-09,11.17,11.28,11.15,11.28,11661,0
2014-10-10,11.265,11.265,11.15,11.265,2000,0
2014-10-13,11.18,11.18,11.17,11.18,500,0
2014-10-14,11.15,11.19,11.15,11.15,8301,0
2014-10-15,11.13,11.17,11.1,11.12,3841,0
2014-10-16,11.1,11.14,11.1,11.12,1645,0
2014-10-17,11.12,11.2,11.1,11.2,5286,0
2014-10-20,11.16,11.2,11.15,11.16,4507,0
2014-10-21,11.2,11.2,11.15,11.2,3460,0
2014-10-22,11.13,11.2,11.1,11.19,4266,0
2014-10-23,11.19,11.19,11.19,11.19,601,0
2014-10-24,11.15,11.28,11.15,11.26,5931,0
2014-10-27,11.2,11.26,11.2,11.26,9057,0
2014-10-28,11.15,11.26,11.15,11.15,3835,0
2014-10-29,11.15,11.26,11.15,11.26,2600,0
2014-10-30,11.26,11.26,11.21,11.26,1716,0
2014-10-31,11.21,11.23,11.16,11.23,4105,0
2014-11-03,11.21,11.21,11.21,11.21,150,0
2014-11-04,11.16,11.26,11.15,11.21,6464,0
2014-11-05,11.21,11.21,11.15,11.21,2100,0
2014-11-06,11.16,11.16,11.16,11.16,100,0
2014-11-07,11.161,11.2,11.161,11.2,834,0
2014-11-10,11.24,11.26,11.18,11.18,9013,0
2014-11-11,11.2,11.25,11.2,11.21,1051,0
2014-11-12,11.23,11.25,11.21,11.25,6492,0
2014-11-13,11.3,11.3,11.29,11.295,7762,0
2014-11-14,11.28,11.3,11.26,11.29,4417,0
2014-11-17,11.29,11.38,11.29,11.38,55062,0
2014-11-19,11.38,11.38,11.35,11.35,1800,0
2014-11-20,11.32,11.38,11.32,11.38,5480,0
2014-11-21,11.38,11.38,11.38,11.38,1860,0
2014-11-24,11.38,11.38,11.34,11.38,3762,0
2014-11-25,11.38,11.38,11.37,11.37,9038,0
2014-11-26,11.37,11.38,11.25,11.34,6109,0
2014-12-01,11.36,11.45,11.36,11.45,5423,0
2014-12-02,11.41,11.42,11.35,11.36,3044,0
2014-12-03,11.4,11.5,11.4,11.4,900,0
2014-12-04,11.5,11.5,11.49,11.49,3717,0
2014-12-05,11.41,11.5,11.41,11.5,620,0
2014-12-08,11.5,11.5,11.5,11.5,234,0
2014-12-09,11.41,11.5,11.41,11.5,4810,0
2014-12-10,11.5,11.5,11.497,11.5,333901,0
2014-12-11,11.57,11.649,11.56,11.59,8449,0
2014-12-12,11.87,12.17,11.65,11.8,13124,0
2014-12-15,12.047,12.047,11.8,11.8,3399,0
2014-12-16,11.95,12.08,11.899,12.08,7307,0
2014-12-17,12.079,12.16,12.02,12.02,8914,0
2014-12-18,12.047,12.16,12.047,12.09,1215,0
2014-12-19,12.02,12.05,12.02,12.02,1428,0
2014-12-22,12.02,12.17,12.02,12.04,6117,0
2014-12-23,11.9,12.04,11.84,11.855,1184,0
2014-12-26,11.91,12.16,11.91,12.085,2930,0
2014-12-29,12.01,12.02,12.01,12.01,2651,0
2014-12-30,12.08,12.17,12.03,12.17,2190,0
2014-12-31,12.09,12.09,12.09,12.09,586,0
2015-01-02,12.028,12.17,12.02,12.17,2300,0
2015-01-05,12.18,12.497,12.17,12.45,8667,0
2015-01-06,12.401,12.79,12.4,12.67,15129,0
2015-01-07,12.63,12.67,12.39,12.56,4676,0
2015-01-08,12.45,12.57,12.45,12.56,4402,0
2015-01-12,12.45,12.46,12.31,12.43,52219,0
2015-01-13,12.44,12.59,12.43,12.59,1128,0
2015-01-14,12.68,12.68,12.41,12.5,11940,0
2015-01-15,12.53,12.7,12.46,12.7,14100,0
2015-01-16,12.52,12.57,12.46,12.55,2620,0
2015-01-20,12.48,12.48,12.39,12.39,3300,0
2015-01-22,12.252,12.252,11.96,12.01,4195,0
2015-01-23,12,12,11.97,11.97,910,0
2015-01-26,12,12.03,11.8,11.84,16259,0
2015-01-27,11.88,13,11.88,12.59,72931,0
2015-01-28,12.64,12.75,12.41,12.45,75296,0
2015-01-29,12.7,12.7,12.25,12.37,64381,0
2015-01-30,12.4,12.5,11.9,11.95,118079,0
2015-02-02,11.95,12.02,11.91,11.95,19815,0
2015-02-03,12.1,12.29,11.96,12.08,9310,0
2015-02-04,12,12.18,12,12.02,2569,0
2015-02-05,12.06,12.2,12.02,12.09,4499,0
2015-02-06,12.18,12.18,12.02,12.04,6039,0
2015-02-10,12.03,12.27,12,12,9318,0
2015-02-11,12.05,12.35,12.04,12.04,6385,0
2015-02-12,12.08,12.16,12,12.16,15070,0
2015-02-13,12.2,12.3,12.16,12.3,2737,0
2015-02-17,12.35,12.35,12.05,12.16,4805,0
2015-02-18,12.3,12.34,12.3,12.332,2411,0
2015-02-19,12.33,12.47,12.33,12.47,1328,0
2015-02-20,12.33,12.42,12.3,12.32,3187,0
2015-02-23,12.46,12.88,12.4,12.88,14886,0
2015-02-24,12.78,12.78,12.56,12.75,2300,0
2015-02-25,12.55,12.7,12.55,12.7,3129,0
2015-02-26,12.57,12.62,12.53,12.53,3591,0
2015-02-27,12.55,12.65,12.55,12.65,3338,0
2015-03-02,12.65,12.65,12.57,12.57,3600,0
2015-03-03,12.65,12.76,12.6,12.71,15200,0
2015-03-04,12.71,12.91,12.71,12.83,1600,0
2015-03-05,12.81,12.93,12.77,12.77,3200,0
2015-03-06,12.77,12.85,12.77,12.85,3000,0
2015-03-09,12.85,12.92,12.85,12.85,7200,0
2015-03-10,12.89,13.04,12.85,13,30700,0
2015-03-11,13.06,13.7,13.05,13.05,4600,0
2015-03-12,13,13.06,13,13.06,400,0
2015-03-13,13.47,13.47,12.92,13.2,3800,0
2015-03-16,13.11,13.11,13.1,13.11,900,0
2015-03-18,13.12,13.12,13.12,13.12,1200,0
2015-03-19,13.24,13.24,12.98,13.14,8700,0
2015-03-20,13.5,13.5,13.17,13.17,400,0
2015-03-23,13.6,14,13.4,13.85,7200,0
2015-03-24,13.67,13.67,13.28,13.4,3700,0
2015-03-25,13.8,13.99,13.3,13.3,1500,0
2015-03-26,13.25,13.69,13.24,13.49,15900,0
2015-03-27,13.55,13.9,13.48,13.48,4700,0
2015-03-30,13.76,13.9,13.42,13.42,3100,0
2015-03-31,13.7,13.7,13.498,13.498,937,0
2015-04-01,13.5,13.72,13.5,13.51,38500,0
2015-04-02,13.43,13.43,13.43,13.43,400,0
2015-04-06,13.95,13.95,13.24,13.24,1900,0
2015-04-07,13.35,13.35,13.35,13.35,207,0
2015-04-08,13.36,13.5,13.36,13.5,1200,0
2015-04-09,13.36,13.36,13.36,13.36,300,0
2015-04-10,13.51,13.6,13.36,13.58,5700,0
2015-04-14,13.58,13.58,13.37,13.52,5700,0
2015-04-16,13.36,13.36,13.36,13.36,226,0
2015-04-17,13.57,13.58,13.47,13.58,500,0
2015-04-20,13.46,13.461,13.45,13.45,1596,0
2015-04-23,13.45,13.5,13.45,13.5,600,0
2015-04-24,13.5,13.57,13.48,13.57,2167,0
2015-04-27,13.4,13.6,13.36,13.6,21200,0
2015-04-28,13.6,13.6,13.6,13.6,40043,0
2015-04-29,13.6,13.61,13.4,13.4,30900,0
2015-04-30,13.5,13.5,13.49,13.5,700,0
2015-05-01,13.7,13.7,13.45,13.69,21600,0
2015-05-04,13.71,13.71,13.71,13.71,300,0
2015-05-05,13.74,13.75,13.74,13.75,1300,0
2015-05-06,13.69,13.7,13.69,13.7,51391,0
2015-05-07,13.66,13.75,13.64,13.72,2009,0
2015-05-08,13.74,13.75,13.74,13.75,300,0
2015-05-12,13.75,13.75,13.75,13.75,2200,0
2015-05-13,13.74,13.82,13.74,13.82,2600,0
2015-05-14,13.89,13.9,13.89,13.9,1100,0
2015-05-15,13.9,13.9,13.587,13.89,3088,0
2015-05-18,13.98,14.89,13.9,14.17,12781,0
2015-05-19,14.09,14.5,14.08,14.5,11413,0
2015-05-20,14.28,14.38,13.96,14.38,10500,0
2015-05-21,14.35,14.35,14.05,14.25,15000,0
2015-05-26,14.28,14.34,14.28,14.34,1250,0
2015-05-27,14.3,15.2,14.3,14.81,58600,0
2015-05-28,15.01,15.01,14.8,14.99,39011,0
2015-05-29,15,15.05,14.96,14.99,17300,0
2015-06-01,15.18,15.2,14.8,14.86,55313,0
2015-06-02,15,15.14,14.8,15.05,33382,0
2015-06-03,15.05,15.05,14.91,14.95,23400,0
2015-06-04,14.95,14.99,14.95,14.95,4100,0
2015-06-05,14.95,14.95,14.5,14.51,6200,0
2015-06-08,14.94,14.95,14.54,14.93,6400,0
2015-06-09,14.95,14.95,14.85,14.91,2941,0
2015-06-10,14.95,14.99,14.94,14.95,42749,0
2015-06-11,14.95,14.95,14.66,14.66,1319,0
2015-06-12,14.91,14.91,14.9,14.9,200,0
2015-06-15,14.9,14.95,14.9,14.95,21800,0
2015-06-16,14.8,15,14.65,14.92,15500,0
2015-06-17,14.9,14.95,14.85,14.86,68700,0
2015-06-18,14.95,14.95,14.86,14.87,8200,0
2015-06-19,14.65,14.95,14.15,14.15,73400,0
2015-06-22,14.1,14.61,14,14.56,46700,0
2015-06-23,14.55,14.95,14.5,14.95,18817,0
2015-06-24,14.81,14.95,14.65,14.85,24200,0
2015-06-25,14.87,14.95,14.8,14.93,16800,0
2015-06-26,14.95,15.25,14.64,14.95,14700,0
2015-06-29,14.75,14.95,14.71,14.94,3900,0
2015-06-30,14.94,15,14.84,14.84,17608,0
2015-07-01,14.88,14.95,14.84,14.84,8200,0
2015-07-02,14.96,14.96,14.83,14.84,2500,0
2015-07-06,14.75,14.94,14.74,14.94,12200,0
2015-07-08,14.9,14.95,14.85,14.9,3600,0
2015-07-09,14.9,14.97,14.89,14.92,1500,0
2015-07-10,14.96,14.99,14.92,14.96,39700,0
2015-07-13,15,15.01,14.95,14.95,5600,0
2015-07-14,14.96,15,14.91,15,22613,0
2015-07-15,14.96,15.006,14.96,15,2120,0
2015-07-16,15,15.15,14.99,15.15,5200,0
2015-07-17,15.07,15.07,15.07,15.07,1100,0
2015-07-20,15.16,15.16,15.1,15.1,3000,0
2015-07-21,15.09,15.09,15.02,15.02,1700,0
2015-07-23,14.83,14.87,14.76,14.87,4200,0
2015-07-24,14.88,15.05,14.88,15.05,3900,0
2015-07-28,14.77,14.85,14.77,14.85,200,0
2015-07-29,15.05,15.15,14.76,15.07,4500,0
2015-07-30,14.91,15.15,14.91,14.95,1500,0
2015-07-31,15.13,15.14,15.01,15.09,1600,0
2015-08-03,15.02,15.04,15,15.04,6082,0
2015-08-04,15.08,15.14,15.08,15.1,1500,0
2015-08-05,15.1,15.23,15.1,15.23,19000,0
2015-08-06,15.2,15.3,15.15,15.28,32594,0
2015-08-07,15.3,15.64,15.25,15.29,7500,0
2015-08-10,15.25,15.7,15.25,15.7,7600,0
2015-08-11,15.72,15.72,15.71,15.71,410,0
2015-08-12,15.92,15.96,15.21,15.81,6300,0
2015-08-13,15.94,15.96,15.72,15.72,4500,0
2015-08-14,15.85,15.85,15.6,15.8,900,0
2015-08-17,15.84,15.84,15.7,15.71,5600,0
2015-08-18,15.71,15.72,15.71,15.71,700,0
2015-08-19,15.71,15.86,15.71,15.8,300,0
2015-08-20,15.72,15.72,15.53,15.61,9200,0
2015-08-21,15.53,15.64,15.51,15.56,6200,0
2015-08-24,15.25,15.568,15.25,15.5,25008,0
2015-08-25,15.47,15.56,15.41,15.5,15800,0
2015-08-26,15.5,15.5,15.05,15.35,3400,0
2015-08-27,15.5,15.51,15,15.51,4800,0
2015-08-28,15.44,15.71,15.44,15.5,2500,0
2015-08-31,15.51,15.71,15.23,15.53,1500,0
2015-09-01,15.25,15.67,15.11,15.5,4600,0
2015-09-02,15.69,15.7,15.35,15.37,28100,0
2015-09-03,15.71,15.71,15.56,15.6,300,0
2015-09-04,15.39,15.62,15.38,15.38,1200,0
2015-09-08,15.71,15.71,14.52,15.69,4500,0
2015-09-09,15.76,15.82,14.51,15.36,2200,0
2015-09-10,15.4,15.44,15.4,15.44,840,0
2015-09-11,15.4,15.72,15.4,15.44,4100,0
2015-09-14,15.59,15.59,15.4,15.44,700,0
2015-09-15,15.4,15.5,15.4,15.5,1448,0
2015-09-16,15.5,15.5,15.5,15.5,700,0
2015-09-17,15.5,15.52,15.5,15.52,558,0
2015-09-18,15.4,15.4,14.88,15.34,7900,0
2015-09-21,15.34,15.34,14.96,15.1,1400,0
2015-09-22,15,15.62,15,15.62,2400,0
2015-09-24,15.34,15.56,15.34,15.5,7375,0
2015-09-25,15.65,15.65,15.65,15.65,200,0
2015-09-28,15.33,15.59,15.31,15.53,3701,0
2015-09-29,15.31,15.7,15.31,15.65,7600,0
2015-09-30,15.69,15.7,15.65,15.65,2400,0
2015-10-01,15.61,15.61,15.33,15.46,500,0
2015-10-02,15.31,15.53,15.31,15.52,1700,0
2015-10-05,15.55,15.55,15.35,15.35,848,0
2015-10-06,15.45,15.69,15.45,15.68,3100,0
2015-10-07,15.7,15.7,15.53,15.53,600,0
2015-10-08,15.5,15.65,15.5,15.65,400,0
2015-10-09,15.66,15.66,15.65,15.65,2600,0
2015-10-12,15.7,15.8,15.7,15.7,6850,0
2015-10-13,15.9,15.9,15.85,15.9,200,0
2015-10-14,15.93,15.93,15.8,15.8,400,0
2015-10-15,15.88,15.99,15.8,15.99,1400,0
2015-10-16,15.99,15.99,15.99,15.99,100,0
2015-10-19,15.69,15.82,15.67,15.71,1300,0
2015-10-20,15.66,15.76,15.66,15.76,800,0
2015-10-22,15.82,15.82,15.67,15.81,600,0
2015-10-23,15.82,15.82,15.66,15.8,1300,0
2015-10-26,15.7,15.7,15.52,15.65,9300,0
2015-10-27,15.7,15.7,15.65,15.66,13300,0
2015-10-28,15.7,15.83,15.65,15.81,4600,0
2015-10-29,15.76,15.95,15.69,15.8,1000,0
2015-10-30,15.99,15.99,15.65,15.85,1200,0
2015-11-02,15.86,15.917,15.75,15.91,15037,0
2015-11-03,15.78,15.99,15.75,15.86,4300,0
2015-11-05,15.9,15.9,15.8,15.8,1400,0
2015-11-06,15.95,15.99,15.65,15.91,4200,0
2015-11-09,15.99,15.99,15.98,15.98,845,0
2015-11-10,15.99,15.99,15.96,15.98,1200,0
2015-11-11,15.99,15.99,15.99,15.99,100,0
2015-11-12,15.9,15.91,15.9,15.9,1000,0
2015-11-16,15.89,15.99,15.89,15.99,500,0
2015-11-17,15.9,15.91,15.9,15.9,1200,0
2015-11-18,15.9,15.99,15.9,15.91,6200,0
2015-11-20,15.95,15.95,15.95,15.95,25900,0
2015-11-25,15.9,16.2,15.9,16.17,20600,0
2015-11-27,16.07,16.22,16.07,16.22,200,0
2015-11-30,16.19,16.24,15.97,16.22,1400,0
2015-12-01,16.28,16.48,16.28,16.414,2379,0
2015-12-02,16.38,16.38,16.18,16.25,4311,0
2015-12-03,16.25,16.25,16.25,16.25,151,0
2015-12-04,16.24,16.45,16.07,16.25,2200,0
2015-12-07,16.3,16.7,16.3,16.7,5300,0
2015-12-08,16.75,16.75,16.09,16.55,8645,0
2015-12-09,16.16,16.75,16.16,16.75,4300,0
2015-12-10,16.72,16.76,16.5,16.57,10400,0
2015-12-11,16.56,16.77,16.56,16.59,18800,0
2015-12-14,16.9,16.981,16.792,16.93,5128,0
2015-12-15,17,17.25,16.98,17.02,11100,0
2015-12-16,17.25,17.45,17,17.06,15000,0
2015-12-17,17.5,17.5,17.39,17.39,1700,0
2015-12-18,17.25,17.25,17.13,17.25,2100,0
2015-12-21,17.27,17.5,17.27,17.5,1800,0
2015-12-22,17.51,17.7,17.25,17.3,6883,0
2015-12-23,17.56,17.7,17.56,17.7,900,0
2015-12-24,17.3,17.51,17,17.4,9527,0
2015-12-28,17.6,17.65,17.45,17.45,1111,0
2015-12-29,17.45,17.56,17.01,17.42,4290,0
2015-12-30,17.46,17.5,17.14,17.4,8339,0
2015-12-31,17.41,17.65,17.41,17.56,424,0
2016-01-04,17.033,17.6499,16.85,17.45,7798,0
2016-01-05,17.2814,17.3024,17.2814,17.3024,488,0
2016-01-06,17.3999,17.3999,17.275,17.3999,1222,0
2016-01-07,17.3,17.366,17.3,17.31,4100,0
2016-01-08,17.19,17.19,17.19,17.19,100,0
2016-01-11,16.94,17.31,16.94,17.22,56353,0
2016-01-12,17,17.22,17,17.12,26932,0
2016-01-13,17.349,17.349,16.9,16.92,20163,0
2016-01-14,17.12,17.25,16.59,17.025,30794,0
2016-01-15,16.74,16.83,16.5,16.75,16181,0
2016-01-19,16.89,16.94,16.43,16.8,12300,0
2016-01-20,16.8,16.9,16.3,16.37,9902,0
2016-01-21,16.51,16.8,16.41,16.51,7533,0
2016-01-22,16.75,16.85,16.31,16.85,890,0
2016-01-25,16.72,16.74,16.51,16.55,600,0
2016-01-26,16.52,16.89,16.52,16.79,1875,0
2016-01-27,16.685,16.8,16.61,16.7099,1130,0
2016-01-28,16.53,16.79,16.53,16.79,1175,0
2016-01-29,16.9,16.9,16.47,16.79,1921,0
2016-02-01,16.85,16.98,16.725,16.725,253683,0
2016-02-02,16.7,16.98,16.7,16.79,2683,0
2016-02-03,16.86,16.96,16.76,16.95,742,0
2016-02-04,16.885,16.885,16.885,16.885,100,0
2016-02-05,16.74,16.875,16.7301,16.8,1136,0
2016-02-08,16.6,16.8,16.51,16.7,8527,0
2016-02-09,16.47,16.47,16.47,16.47,100,0
2016-02-10,16.45,16.69,16.45,16.65,1502,0
2016-02-11,16.46,16.572,16.42,16.42,5691,0
2016-02-12,16.57,16.57,16.43,16.43,4631,0
2016-02-16,16.5,16.8,16.2941,16.8,750,0
2016-02-17,16.5,16.81,16.46,16.46,5830,0
2016-02-18,16.77,16.8,16.5,16.7,4650,0
2016-02-19,16.61,16.715,16.39,16.39,6037,0
2016-02-22,16.56,16.75,16.35,16.565,15989,0
2016-02-23,16.57,16.57,16.57,16.57,100,0
2016-02-24,16.48,16.585,16.48,16.585,700,0
2016-02-25,16.5,16.6,16.48,16.57,3800,0
2016-02-26,16.57,16.72,16.57,16.72,1236,0
2016-02-29,16.63,16.63,16.63,16.63,297,0
2016-03-01,16.51,17,16.37,16.54,7113,0
2016-03-02,16.5658,16.78,16.5658,16.78,3200,0
2016-03-03,16.75,16.75,16.43,16.5,8153,0
2016-03-04,16.5,16.5,15.9,16.03,719258,0
2016-03-07,16.15,16.175,16.01,16.05,12726,0
2016-03-08,16.02,16.24,16.02,16.2,17772,0
2016-03-09,16.25,16.25,16.16,16.21,9393,0
2016-03-10,16.2,16.245,16.06,16.1,9761,0
2016-03-11,16.15,16.2,15.99,16.2,62359,0
2016-03-14,16.06,16.1999,16.05,16.05,10525,0
2016-03-15,16.04,16.04,15.96,15.98,14757,0
2016-03-16,16.01,16.19,16.01,16.01,3116,0
2016-03-17,16.18,16.18,15.75,16,19444,0
2016-03-18,16.11,16.47,16.11,16.38,9101,0
2016-03-21,16.24,16.25,16.0283,16.09,13435,0
2016-03-22,16.05,16.07,15.99,16.02,23112,0
2016-03-23,15.99,16.21,15.67,16.04,14447,0
2016-03-24,15.98,16.16,15.68,16.03,17290,0
2016-03-28,16.04,16.18,16,16.18,86690,0
2016-03-29,16.04,16.23,16.04,16.16,4428,0
2016-03-30,16.23,16.29,16.05,16.15,4958,0
2016-03-31,16.17,16.52,16.02,16.02,6236,0
2016-04-01,16.01,16.42,15.57,16.42,7600,0
2016-04-04,16.09,16.23,16.09,16.17,5880,0
2016-04-05,16.1,16.19,16.04,16.04,1100,0
2016-04-06,16.06,16.171,15.87,16.1,1950,0
2016-04-07,15.76,15.76,15.76,15.76,399,0
2016-04-08,15.83,16.14,15.83,16.14,816,0
2016-04-11,16.17,16.17,15.58,16.07,25641,0
2016-04-12,15.88,16.022,15.88,15.92,4091,0
2016-04-13,15.98,15.98,15.6001,15.94,4335,0
2016-04-14,15.92,15.95,15.8577,15.87,1501,0
2016-04-15,15.95,15.95,15.87,15.88,1202,0
2016-04-18,15.94,15.94,15.85,15.85,701,0
2016-04-19,15.85,15.95,15.84,15.95,2997,0
2016-04-20,15.899,15.95,15.84,15.94,2850,0
2016-04-21,15.84,15.84,15.73,15.73,956,0
2016-04-22,15.79,15.85,15.72,15.72,530,0
2016-04-25,15.767,15.95,15.767,15.91,4801,0
2016-04-26,15.95,15.95,15.82,15.8795,600,0
2016-04-27,15.88,15.9499,15.88,15.9499,1286,0
2016-04-28,15.9105,15.9105,15.88,15.88,525,0
2016-04-29,15.83,15.83,15.58,15.74,3959,0
2016-05-02,15.74,15.74,15.6,15.7,4303,0
2016-05-03,15.7,15.92,15.63,15.92,3224,0
2016-05-04,15.9108,15.9108,15.72,15.87,1008,0
2016-05-05,15.947,15.95,15.82,15.82,500,0
2016-05-06,15.7406,15.75,15.73,15.75,426,0
2016-05-09,15.7104,15.8,15.61,15.75,7142,0
2016-05-10,15.6499,15.65,15.58,15.6,2101,0
2016-05-11,15.66,15.75,15.5101,15.7347,4280,0
2016-05-13,15.704,15.73,15.704,15.73,664,0
2016-05-16,15.6999,15.7,15.55,15.55,820,0
2016-05-17,15.52,15.69,15.5,15.575,10200,0
2016-05-18,15.6354,15.65,15.5,15.65,4392,0
2016-05-19,15.6899,15.79,15.66,15.77,2405,0
2016-05-20,15.98,16.15,15.41,15.92,14650,0
2016-05-23,15.6301,16,15.6301,15.92,6571,0
2016-05-24,16.01,16.05,16,16.05,1600,0
2016-05-25,15.9,15.91,15.85,15.91,1750,0
2016-05-26,15.95,15.95,15.83,15.87,2919,0
2016-05-27,15.98,16.47,15.964,16.47,9752,0
2016-05-31,15.8301,16.1,15.83,16.05,5980,0
2016-06-01,16.5,16.5,16.09,16.39,2523,0
2016-06-02,16.37,16.5,16.193,16.35,16353,0
2016-06-03,16.2201,16.24,16.08,16.22,1651,0
2016-06-06,16.11,16.28,16.08,16.11,3861,0
2016-06-07,16.12,16.21,16.09,16.21,1639,0
2016-06-08,16.04,16.29,16.04,16.15,3275,0
2016-06-09,15.86,16.07,15.86,16.03,14704,0
2016-06-10,16,16.03,15.96,15.96,6301,0
2016-06-13,16,16,15.85,15.95,2640,0
2016-06-14,15.97,15.97,15.82,15.93,2184,0
2016-06-15,15.9,15.945,15.9,15.9,1801,0
2016-06-16,15.9383,15.9383,15.85,15.85,2400,0
2016-06-17,15.8575,16,15.85,16,5589,0
2016-06-21,15.93,15.93,15.86,15.86,200,0
2016-06-22,15.85,15.99,15.77,15.83,2391,0
2016-06-23,15.89,15.9,15.75,15.75,3897,0
2016-06-24,15.71,15.88,15.61,15.61,3801,0
2016-06-27,15.6,15.6,15.4,15.4001,2655,0
2016-06-28,15.4,15.5665,15.4,15.45,6272,0
2016-06-29,15.5478,15.65,15.455,15.455,7671,0
2016-06-30,15.45,15.89,15.45,15.6,2589,0
2016-07-01,15.45,15.4667,15.35,15.35,4926,0
2016-07-05,15.36,15.435,15.33,15.35,4561,0
2016-07-06,15.2601,15.3,15.25,15.25,8500,0
2016-07-07,15.6207,15.6207,15.6207,15.6207,285,0
2016-07-08,15.45,15.45,15.1,15.1,29212,0
2016-07-11,15.4299,15.4299,15.25,15.25,1702,0
2016-07-12,15.2,15.4999,15.2,15.4999,4350,0
2016-07-13,15.5,15.5,15.38,15.38,6425,0
2016-07-14,15.5,15.5,15.4,15.4001,2501,0
2016-07-15,15.5,15.54,15.49,15.54,7320,0
2016-07-18,15.4,15.4,15.4,15.4,100,0
2016-07-20,15.35,15.4255,15.35,15.3649,2606,0
2016-07-21,15.47,15.5399,15.27,15.5399,3000,0
2016-07-22,15.001,15.55,15.001,15.55,375,0
2016-07-25,15.549,15.55,15.27,15.55,2150,0
2016-07-26,15.4759,15.4765,15.39,15.39,1109,0
2016-07-27,15.49,15.49,15.49,15.49,100,0
2016-07-28,15.48,15.88,15.48,15.87,13303,0
2016-07-29,15.65,15.66,15.5501,15.66,4995,0
2016-08-01,15.84,15.9,15.76,15.76,4840,0
2016-08-02,15.86,16,15.85,16,8838,0
2016-08-04,15.93,15.99,15.93,15.9899,700,0
2016-08-05,15.6401,15.99,15.6401,15.99,1145,0
2016-08-08,16,16.22,15.91,16.22,3170,0
2016-08-09,16.24,16.24,15.84,16.09,960,0
2016-08-10,16.1549,16.157,16.1,16.1,1950,0
2016-08-11,16.218,16.218,16.01,16.15,1669,0
2016-08-12,16.3,16.3,16.2,16.21,1954,0
2016-08-15,16.28,16.28,16.28,16.28,200,0
2016-08-17,16.42,16.45,16.21,16.21,1795,0
2016-08-18,16.21,16.3974,16.21,16.3974,996,0
2016-08-22,16,16.27,15.95,16.26,6120,0
2016-08-24,16.0854,16.0854,16.0854,16.0854,1007,0
2016-08-25,15.96,16.5,15.96,16.47,101521,0
2016-08-26,16.2736,16.5,16.2001,16.5,8296,0
2016-08-29,16.5,16.5,16,16.12,4399,0
2016-08-30,16.4,16.42,16.22,16.22,1250,0
2016-08-31,16.33,16.45,16.292,16.4,4233,0
2016-09-01,16.48,16.81,16.48,16.5,3261,0
2016-09-02,16.6938,16.726,16.68,16.7052,2694,0
2016-09-06,16.7,16.99,16.7,16.99,2383,0
2016-09-07,16.73,17,16.73,16.77,6219,0
2016-09-08,16.78,16.78,16.75,16.75,1339,0
2016-09-09,16.59,17,16.54,16.96,3299,0
2016-09-12,16.7,17.2,16.4,16.71,21246,0
2016-09-13,16.681,16.926,16.65,16.65,2315,0
2016-09-14,16.4,16.65,16.4,16.65,13487,0
2016-09-15,16.65,16.7,16.65,16.65,9638,0
2016-09-16,16.65,16.7,16.65,16.7,7116,0
2016-09-19,16.6845,16.69,16.6845,16.69,400,0
2016-09-20,16.65,16.65,16.65,16.65,1500,0
2016-09-21,16.65,16.69,16.43,16.5067,8691,0
2016-09-22,16.58,16.69,16.42,16.52,6654,0
2016-09-26,16.5,16.55,16.5,16.53,1072,0
2016-09-27,16.5,16.5,16.5,16.5,590,0
2016-09-28,16.5,16.67,16.49,16.67,2774,0
2016-09-29,16.5095,16.5095,16.4,16.4,537,0
2016-09-30,16.41,16.55,16.4,16.4,1800,0
2016-10-03,16.5,16.7,16.451,16.7,5121,0
2016-10-04,16.7,16.71,16.7,16.71,44855,0
2016-10-06,16.97,16.97,16.936,16.936,1100,0
2016-10-07,17,17.1,17,17.04,12787,0
2016-10-10,17.05,17.082,17.05,17.082,1850,0
2016-10-11,17.09,17.1,17.0384,17.0384,1843,0
2016-10-12,16.8246,16.835,16.8246,16.83,693,0
2016-10-13,16.85,17.04,16.85,17.04,547,0
2016-10-17,16.9,17.05,16.4763,17.05,1500,0
2016-10-18,16.9,17.1,16.3575,17.1,807,0
2016-10-19,16.85,16.85,16.85,16.85,16600,0
2016-10-20,17,17.1,17,17.1,5100,0
2016-10-21,16.9,16.9,16.9,16.9,700,0
2016-10-24,17.095,17.095,16.75,16.75,2141,0
2016-10-25,16.9248,17,16.8,16.85,1680,0
2016-10-26,16.85,17.5,16.75,17.45,28810,0
2016-10-28,17.45,17.65,17.45,17.65,60777,0
2016-10-31,17.75,17.75,17.6,17.75,5156,0
2016-11-01,17.6491,17.75,17.55,17.75,2910,0
2016-11-02,17.3,17.8,17.3,17.8,27099,0
2016-11-03,17.85,18.4,17.85,18.3,63881,0
2016-11-04,18.25,18.35,18.05,18.05,8127,0
2016-11-07,18.3,18.3,18.15,18.25,4443,0
2016-11-08,18.3,18.3,18.05,18.05,23451,0
2016-11-09,18.15,18.75,18.15,18.65,28882,0
2016-11-10,18.75,18.75,18.6,18.6,1870,0
2016-11-11,18.55,18.65,18.25,18.4,5977,0
2016-11-14,18.7,18.7,18.305,18.65,9881,0
2016-11-15,18.25,20,18.25,18.675,4003,0
2016-11-16,18.75,19.2,18.689,19.2,115365,0
2016-11-17,19.1388,19.25,19.1388,19.25,4969,0
2016-11-18,19.25,19.25,19.2,19.25,3061,0
2016-11-21,19.25,19.5,18.9,19.5,36725,0
2016-11-22,19.38,19.5,19.35,19.45,28988,0
2016-11-23,19.5,20.4694,19.4,20.45,84515,0
2016-11-25,20.2,20.4,20.2,20.4,1383,0
2016-11-28,20.45,20.45,20.092,20.2,8771,0
2016-11-29,20.25,20.25,20.05,20.05,1829,0
2016-11-30,20.25,20.25,20,20.05,2777,0
2016-12-01,20.1,20.5,20.1,20.25,16000,0
2016-12-02,20.4,20.4,20.32,20.4,9957,0
2016-12-05,20.4,20.7,20.4,20.6,35517,0
2016-12-06,20.564,20.75,20.564,20.65,7095,0
2016-12-07,20.568,20.75,20.568,20.75,8526,0
2016-12-08,20.75,20.9,20.65,20.8,34672,0
2016-12-09,20.75,20.85,20.7,20.75,5790,0
2016-12-12,20.95,21,20.7,20.75,40405,0
2016-12-13,20.65,20.85,20.65,20.8,3945,0
2016-12-14,20.85,21,20.75,20.75,20886,0
2016-12-15,20.85,21,20.85,20.85,1606,0
2016-12-16,20.8,21,20.8,21,990,0
2016-12-19,21,21,20.9,21,10646,0
2016-12-20,21,21.2,20.95,21.1,29368,0
2016-12-21,21.15,21.2,20.95,21.1751,4018,0
2016-12-22,20.95,21.2,20.95,21.2,2895,0
2016-12-23,21.2,21.2,21.1,21.2,2081,0
2016-12-27,21.2,21.25,21.1,21.25,8741,0
2016-12-28,21.25,21.25,21.1141,21.25,12627,0
2016-12-29,21.1,21.25,21.1,21.15,3055,0
2016-12-30,21.1,21.22,21.05,21.15,5174,0
2017-01-03,21.2135,21.25,21.15,21.25,8502,0
2017-01-04,21.225,21.25,21.2,21.2,8202,0
2017-01-05,21.25,21.25,21.1,21.2,3823,0
2017-01-06,21.25,21.25,21.1,21.15,6950,0
2017-01-09,21.25,21.25,21,21.1,4620,0
2017-01-10,21.05,21.1553,21,21.05,1672,0
2017-01-11,21.1,21.2,20.95,21.1,7410,0
2017-01-12,20.9217,21.05,20.9217,21.05,616,0
2017-01-13,21.2,21.2318,20.95,20.95,2730,0
2017-01-17,21.25,21.25,20.8,20.8,7232,0
2017-01-18,20.8,20.8,20,20.35,10486,0
2017-01-19,20.85,21,19.3462,19.8,2802,0
2017-01-20,20.4,20.945,20,20.5,3532,0
2017-01-23,20.7,20.8,20.5102,20.8,2257,0
2017-01-24,20.8,20.8,20.35,20.5635,1024,0
2017-01-25,20.6,20.95,20.6,20.8,4763,0
2017-01-26,21,21.25,20.85,21.25,35373,0
2017-01-27,21.353,21.5,21.3,21.3,29729,0
2017-01-30,21.4,21.4,20.405,20.55,8259,0
2017-01-31,20.35,20.6,20.35,20.55,2480,0
2017-02-01,20.6,20.72,20.3,20.4,4773,0
2017-02-02,20.3,20.35,20.25,20.35,2792,0
2017-02-03,20.2152,21.2216,20.2152,20.3,1340,0
2017-02-06,20.4,20.4,20.15,20.25,1333,0
2017-02-07,20.5249,20.5249,20.15,20.15,786,0
2017-02-08,20.15,20.6,20.05,20.5,12249,0
2017-02-09,20.65,20.75,20.05,20.7,103938,0
2017-02-10,20.7758,21,20.7758,21,5322,0
2017-02-13,21,21,20.8247,21,6065,0
2017-02-14,20.95,21,20.95,21,744,0
2017-02-15,20.945,21,20.4,20.8,12579,0
2017-02-16,20.8,20.8,20.45,20.8,3042,0
2017-02-17,20.65,21,20.35,21,3164,0
2017-02-21,20.8,20.95,20.7,20.85,3006,0
2017-02-22,20.8,21,20.75,20.75,16680,0
2017-02-23,21,21,20.55,20.9,6796,0
2017-02-24,21,21,20.9,20.9,8781,0
2017-02-27,21,21,20.7,21,4845,0
2017-02-28,20.55,20.6,20.55,20.6,354,0
2017-03-01,20.7212,21,20.673,20.75,1956,0
2017-03-02,20.7,20.7,20.5,20.55,10012,0
2017-03-03,20.605,20.85,20.6,20.6,2917,0
2017-03-06,20.605,20.95,20.6,20.95,1679,0
2017-03-07,20.85,21,20.8,20.8,3727,0
2017-03-08,20.6,20.6,20.6,20.6,108,0
2017-03-09,20.8,20.8,20.8,20.8,120,0
2017-03-10,20.7,20.7,20.6,20.6,1300,0
2017-03-13,20.65,20.7747,20.6,20.7747,875,0
2017-03-14,20.45,20.45,20.05,20.1,4049,0
2017-03-15,20.25,20.8,20.25,20.6,5202,0
2017-03-16,20.6359,20.65,20.6,20.6,389,0
2017-03-17,20.55,22,20.15,22,75176,0
2017-03-20,21.8,21.9,21.7,21.75,11726,0
2017-03-21,21.85,21.85,21.4,21.4,4378,0
2017-03-22,21.6,21.6,21.3,21.3,2582,0
2017-03-23,21.4371,21.5,21.4,21.5,1101,0
2017-03-27,21.65,21.7,21.55,21.55,2596,0
2017-03-28,21,21,21,21,185,0
2017-03-29,21.35,21.6,21.35,21.5,4870,0
2017-03-30,21.45,21.45,21.25,21.25,289,0
2017-03-31,21.056,21.056,21.056,21.056,812,0
2017-04-03,21.168,21.25,21.1,21.2,1271,0
2017-04-04,21.35,21.85,21.35,21.8,2466,0
2017-04-05,21.55,21.9332,21.55,21.85,3366,0
2017-04-06,21.85,21.9,21.85,21.9,1033,0
2017-04-07,21.85,21.95,21.7827,21.85,6374,0
2017-04-10,21.95,22,21.8018,21.95,11787,0
2017-04-11,22,22,21.8,21.8,771,0
2017-04-12,21.9,22,21.7,22,1735,0
2017-04-13,21.95,21.95,21.5,21.9,1407,0
2017-04-17,21.5,21.75,21.5,21.55,4489,0
2017-04-18,21.5,21.65,21.25,21.6,1768,0
2017-04-19,21.2,21.6,21.1,21.35,5867,0
2017-04-20,21.4,21.65,21.4,21.5,1564,0
2017-04-21,21.35,21.7,21.35,21.7,1229,0
2017-04-24,21.7,21.7,21.7,21.7,202,0
2017-04-25,21.6,21.8,21.55,21.8,2453,0
2017-04-26,21.75,22,21.7005,21.9,8612,0
2017-04-27,21.9,21.9,21.6997,21.8,3894,0
2017-04-28,21.875,21.9,21.6,21.7,2258,0
2017-05-01,21.7345,21.85,21.714,21.85,2837,0
2017-05-02,21.7557,21.85,21.75,21.85,856,0
2017-05-03,21.85,21.85,21.85,21.85,600,0
2017-05-04,21.875,21.9,21.75,21.9,3717,0
2017-05-05,21.895,22,21.8353,21.95,3508,0
2017-05-08,21.95,22,21.95,21.95,6738,0
2017-05-09,22,22,21.9,21.95,1283,0
2017-05-10,21.9,21.95,21.85,21.85,9045,0
2017-05-11,21.8,22,21.8,22,2239,0
2017-05-12,21.95,22,21.95,22,15630,0
2017-05-15,22,22.25,22,22.25,5936,0
2017-05-16,22.1,22.2,21.85,22,5618,0
2017-05-17,22,22.25,21.7,22.05,19500,0
2017-05-18,22.15,22.25,21.95,22.2,4440,0
2017-05-19,22.2,22.2,21.9,22,10603,0
2017-05-22,22,22,22,22,11571,0
2017-05-23,22,22,21.9,22,5401,0
2017-05-24,22,22,21.9,22,6814,0
2017-05-25,22.15,22.25,21.9395,22,28027,0
2017-05-26,22,22,22,22,5997,0
2017-05-30,21.9,22,21.9,22,4526,0
2017-05-31,22,22,21.95,22,5553,0
2017-06-01,22.05,22.05,21.9,21.9,13685,0
2017-06-02,21.9,22,21.9,21.95,12743,0
2017-06-05,21.95,22.025,21.75,21.9,10756,0
2017-06-06,21.9,21.9,21.8,21.85,6142,0
2017-06-07,21.9,21.9,21.8,21.9,5073,0
2017-06-08,21.9,21.9,21.8,21.9,3984,0
2017-06-09,21.9,21.9,21.85,21.9,10178,0
2017-06-12,21.865,21.9,21.8,21.9,21145,0
2017-06-13,21.9,22.05,21.875,21.95,28431,0
2017-06-14,22.05,22.05,21.8,21.9,27959,0
2017-06-15,21.9,24.6,21.85,24.15,48135,0
2017-06-16,23.25,23.5,22.7,23.15,34040,0
2017-06-19,22.95,23.85,22.95,23.4,26572,0
2017-06-20,23.35,23.85,23.35,23.6,35549,0
2017-06-21,23.55,23.85,23.475,23.775,37431,0
2017-06-22,23.85,23.85,23.675,23.7,23802,0
2017-06-23,23.75,24,22.95,23.85,677566,0
2017-06-26,23.75,24.2,23.75,24,42863,0
2017-06-27,23.8497,24.1,23.8497,24.05,9042,0
2017-06-28,24.095,24.2,24,24.2,15459,0
2017-06-29,24.2,24.2,23.95,24.05,5215,0
2017-06-30,24.05,24.1,23.8,23.95,5242,0
2017-07-03,23.9,24.1,23.9,24.1,5068,0
2017-07-05,23.9,24.1,23.65,24.05,10697,0
2017-07-06,23.65,24.1,23.6,23.85,19564,0
2017-07-07,24.1,24.1,24,24.1,11626,0
2017-07-10,24.1,24.1,24,24,6090,0
2017-07-11,24.15,24.15,23.7,24.1,19396,0
2017-07-12,24.1,24.1,23.95,24,22829,0
2017-07-13,24,24.25,24,24.25,14499,0
2017-07-14,24.15,24.25,24.1,24.25,6359,0
2017-07-17,24.15,24.2,24.15,24.2,1942,0
2017-07-18,24.1,24.3,23.95,24.3,4262,0
2017-07-19,24.35,24.4,24.325,24.4,3685,0
2017-07-20,24.3,24.45,24.3,24.45,2968,0
2017-07-21,24.6,24.7,24.5,24.7,11641,0
2017-07-24,24.65,24.7,24.6,24.7,5421,0
2017-07-25,24.75,24.9,24.7,24.85,15197,0
2017-07-26,24.8,24.8,24.5,24.75,5282,0
2017-07-27,24.7,24.75,24.55,24.7,5206,0
2017-07-28,24.7,24.85,24.7,24.8,7983,0
2017-07-31,24.85,24.9,24.8,24.8,4736,0
2017-08-01,24.9,25,24.85,25,14108,0
2017-08-02,24.85,25.1,24.85,25.05,4538,0
2017-08-03,24.975,25.1,24.9662,25.05,9918,0
2017-08-04,25.15,25.15,25,25.1,13215,0
2017-08-07,26.15,26.15,25.05,25.15,22561,0
2017-08-08,25.15,25.35,25.1,25.1,11820,0
2017-08-09,24.85,25,24.75,24.75,14567,0
2017-08-10,24.5302,24.6,24.5,24.5,4896,0
2017-08-11,24.5,24.55,23.55,23.7,10284,0
2017-08-14,22.5,24.15,22.5,24.05,15223,0
2017-08-15,24.05,24.1,23.95,24.05,8066,0
2017-08-16,24,24,23.9,23.9,2369,0
2017-08-17,23.85,23.9,22.85,22.85,11978,0
2017-08-18,22.8,23.35,22.6,23.2,12057,0
2017-08-21,23.2,23.2,22.9917,23.05,11013,0
2017-08-22,23.1898,23.65,23.1898,23.6,6801,0
2017-08-23,23.6,23.6,23.35,23.45,2898,0
2017-08-24,23.5,23.5,23.25,23.35,4857,0
2017-08-25,23.55,23.55,23.25,23.35,1654,0
2017-08-28,23.25,23.35,23.2,23.2,3546,0
2017-08-29,22.95,23.1,22.9,23.1,956,0
2017-08-30,23.4,23.6,22.85,23.45,2944,0
2017-08-31,24.05,24.05,23.75,23.8,4744,0
2017-09-01,23.845,24.65,23.845,24.35,7381,0
2017-09-05,24.15,25,24,24.7,14461,0
2017-09-06,24.7,24.7,24.05,24.15,3237,0
2017-09-07,24.25,24.25,23.65,23.8,6213,0
2017-09-08,23.95,24.3,23.95,24,3374,0
2017-09-11,24.3,24.4,24.1,24.25,4775,0
2017-09-12,24.3,24.75,24.3,24.6,11274,0
2017-09-13,24.55,24.55,24.45,24.55,6598,0
2017-09-14,24.55,24.6,24.35,24.5,5000,0
2017-09-15,24.55,24.55,24.3,24.3,31461,0
2017-09-18,24.45,24.7,24.15,24.65,4600,0
2017-09-19,24.4,24.55,24.4,24.5,5914,0
2017-09-20,24.55,24.7,24.55,24.7,2360,0
2017-09-21,24.8,25.15,24.8,25.1,4219,0
2017-09-22,25,25.25,25,25.25,4535,0
2017-09-25,25.25,25.35,25.15,25.3,3937,0
2017-09-26,24.95,25.5,24.95,25.5,3912,0
2017-09-27,25.6,26.65,25.6,26.5,21432,0
2017-09-28,26.6,26.75,25.8566,26.7,11321,0
2017-09-29,26.85,26.95,26.655,26.75,10608,0
2017-10-02,26.525,26.95,26.474,26.95,7391,0
2017-10-03,26.95,27.1,26.65,27,9082,0
2017-10-04,27.05,27.1,26.85,26.85,5861,0
2017-10-05,26.7,27.1,26.7,27.05,3588,0
2017-10-06,27,27.2,27,27.1,5685,0
2017-10-09,27.25,27.25,27.15,27.2,2676,0
2017-10-10,26.79,27.25,26.79,27.25,4963,0
2017-10-11,27.25,27.25,27.15,27.15,780,0
2017-10-12,27.2,27.45,24.955,26.9,4018,0
2017-10-13,27.25,27.25,27.05,27.15,3025,0
2017-10-16,27.3,27.5,27.3,27.5,9847,0
2017-10-17,27.45,27.6,27.45,27.5,5515,0
2017-10-18,27.65,27.8,26.9003,27.7,8453,0
2017-10-19,27.6,27.65,27.4,27.65,5418,0
2017-10-20,27.85,27.85,27.4,27.8,4680,0
2017-10-23,27.6,27.85,27.58,27.6,1683,0
2017-10-24,27.8,27.85,27.7,27.7,3590,0
2017-10-25,27.35,27.8,27.35,27.8,2323,0
2017-10-26,27.55,27.7,27.25,27.7,3138,0
2017-10-27,27.75,27.8,27.6,27.8,5590,0
2017-10-30,27.35,27.35,26.9,26.9,3874,0
2017-10-31,27.65,27.65,26.9,27,16432,0
2017-11-01,27,27.1188,26.9,27.05,5220,0
2017-11-02,27.25,27.25,26.85,27.1,4124,0
2017-11-03,27.1,27.1,26.95,26.95,5378,0
2017-11-06,26.95,26.95,26.75,26.8,2302,0
2017-11-07,26.845,26.845,25.255,25.55,2529,0
2017-11-08,25.55,26.15,25.55,25.6,2788,0
2017-11-09,25.45,25.45,24.75,25.15,3353,0
2017-11-10,24.95,25.345,24.95,25.15,3140,0
