Date,Open,High,Low,Close,Volume,OpenInt
2013-10-22,1,1,1,1,93892,0
2013-10-23,1,1.1,0.9901,1.04,106459,0
2013-10-24,1.04,1.0999,1.04,1.05,70900,0
2013-10-25,1.05,1.05,1,1.05,22355,0
2013-10-28,1.06,1.15,1.04,1.07,26050,0
2013-10-29,2.5,2.5,1.15,1.28,77865,0
2013-10-30,1.35,1.4,1.3,1.34,42845,0
2013-10-31,1.3,1.34,1.25,1.289,22469,0
2013-11-01,1.2952,1.34,1.26,1.31,24210,0
2013-11-04,1.49,1.49,1.36,1.44,49750,0
2013-11-05,1.457,1.47,1.4,1.47,23575,0
2013-11-06,1.4001,1.45,1.4,1.42,13454,0
2013-11-07,1.3976,1.3976,1.3,1.3,1989,0
2013-11-08,1.32,1.35,1.17,1.25,32222,0
2013-11-11,1.25,1.25,1,1.12,28729,0
2013-11-12,1.119,1.119,1.07,1.07,2392,0
2013-11-13,1.0592,1.07,1,1.02,24214,0
2013-11-14,1.0554,1.07,0.9956,1,36906,0
2013-11-15,1.05,1.0501,0.9835,1,58030,0
2013-11-18,1.09,1.17,1.087,1.1165,56310,0
2013-11-19,1.1414,1.17,1.1414,1.16,14400,0
2013-11-20,1.1701,1.2001,1.1701,1.2,5100,0
2013-11-21,1.2799,1.4,1.15,1.21,12750,0
2013-11-22,1.2001,1.49,1.2001,1.28,55829,0
2013-11-25,1.3101,1.39,1.2999,1.39,37110,0
2013-11-26,1.4,1.5,1.3999,1.4,35963,0
2013-11-27,1.4807,1.4807,1.3,1.47,19800,0
2013-11-29,1.499,1.499,1.4501,1.475,1531,0
2013-12-02,1.45,1.5,1.45,1.46,10450,0
2013-12-03,1.45,1.48,1.31,1.4775,19605,0
2013-12-04,1.36,1.48,1.3,1.4,7420,0
2013-12-05,1.4201,1.45,1.4201,1.4465,2900,0
2013-12-06,1.439,1.44,1.3,1.4,4380,0
2013-12-09,1.64,1.9755,1.3,1.52,123047,0
2013-12-10,1.4,1.53,1.3999,1.4701,30280,0
2013-12-11,1.5,1.5,1.4499,1.4499,9471,0
2013-12-12,1.3999,1.5,1.3601,1.5,14410,0
2013-12-13,1.42,1.59,1.42,1.55,16032,0
2013-12-16,1.56,1.59,1.55,1.55,10266,0
2013-12-17,1.6,1.65,1.5301,1.6,18326,0
2013-12-18,1.58,1.6481,1.58,1.6481,1550,0
2013-12-19,1.55,1.551,1.518,1.55,6544,0
2013-12-20,1.4,1.55,1.3965,1.55,20267,0
2013-12-23,1.41,1.55,1.41,1.5,11100,0
2013-12-24,1.55,1.65,1.55,1.615,33650,0
2013-12-26,1.41,1.7,1.3,1.7,19306,0
2013-12-27,1.73,1.74,1.65,1.74,12881,0
2013-12-30,1.78,1.78,1.6,1.73,16403,0
2013-12-31,1.7,1.7,1.6,1.65,11777,0
2014-01-02,1.6899,1.6899,1.66,1.66,2375,0
2014-01-03,1.61,1.65,1.48,1.55,23325,0
2014-01-06,1.5,1.5,1.45,1.45,29772,0
2014-01-07,1.3501,1.6,1.3501,1.6,15410,0
2014-01-08,1.48,1.5,1.41,1.49,13750,0
2014-01-09,1.41,1.551,1.4001,1.55,11125,0
2014-01-10,1.55,1.7,1.55,1.665,15637,0
2014-01-13,1.68,2.11,1.67,1.89,50335,0
2014-01-14,2.49,2.49,1.73,2,66665,0
2014-01-15,2.0999,2.2,1.988,2.1601,50301,0
2014-01-16,2.2886,2.29,2.1,2.13,40961,0
2014-01-17,2,2.24,2,2.2,63860,0
2014-01-21,2.44,2.44,2.154,2.2608,37672,0
2014-01-22,2.3875,2.39,2.3,2.314,42417,0
2014-01-23,2.35,2.35,2.0319,2.3385,66877,0
2014-01-24,2.15,2.2008,2.15,2.2,9750,0
2014-01-27,2.21,2.21,1.87,1.9049,37576,0
2014-01-28,2.0501,2.0501,1.87,1.9,27829,0
2014-01-29,1.95,2,1.74,1.8,20074,0
2014-01-30,1.8,1.8,1.72,1.7278,23020,0
2014-01-31,1.69,1.8,1.69,1.78,20500,0
2014-02-03,1.83,1.83,1.6972,1.7,8269,0
2014-02-04,1.81,1.81,1.584,1.584,25545,0
2014-02-05,1.509,1.65,1.4999,1.65,15991,0
2014-02-06,1.68,1.775,1.64,1.75,84510,0
2014-02-07,1.98,1.98,1.81,1.85,19827,0
2014-02-10,1.99,2.005,1.8944,2.005,26628,0
2014-02-11,2.149,2.244,2.0401,2.11,25765,0
2014-02-12,2.21,2.249,1.9001,2.213,9151,0
2014-02-13,2.2,2.25,2.14,2.21,8416,0
2014-02-14,2.16,2.25,2,2.1,10726,0
2014-02-18,2.3,2.63,2.254,2.34,68617,0
2014-02-19,2.25,2.3501,2.22,2.287,13824,0
2014-02-20,2.2999,2.2999,2.22,2.22,4053,0
2014-02-21,2.25,2.25,2.1101,2.1274,7725,0
2014-02-24,2.1,2.1,2.0999,2.0999,3000,0
2014-02-25,2.14,2.14,1.9499,1.9499,1338,0
2014-02-26,1.95,2.15,1.95,2.0799,11484,0
2014-02-27,2.03,2.12,2,2,17750,0
2014-02-28,2,2.15,1.9709,2.15,12951,0
2014-03-03,2.15,2.15,2.0982,2.0982,9800,0
2014-03-04,2.1,2.1807,2.1,2.15,21513,0
2014-03-06,2.1,2.1,2.1,2.1,4000,0
2014-03-07,2.0788,2.1,1.89,1.8999,17305,0
2014-03-10,1.9,1.9,1.8599,1.8904,5339,0
2014-03-11,1.95,1.95,1.7015,1.7015,4354,0
2014-03-12,1.81,2,1.81,1.95,3350,0
2014-03-13,1.81,1.8997,1.7701,1.7701,4880,0
2014-03-14,1.7,1.799,1.7,1.75,5270,0
2014-03-17,1.8,1.8895,1.72,1.75,20500,0
2014-03-18,1.93,1.93,1.77,1.9,6407,0
2014-03-19,1.808,1.899,1.7,1.8599,7650,0
2014-03-20,1.8484,1.9201,1.8484,1.9,53498,0
2014-03-21,1.81,1.82,1.78,1.78,17930,0
2014-03-24,1.819,1.88,1.819,1.82,3600,0
2014-03-25,1.8201,1.8201,1.65,1.65,2650,0
2014-03-26,1.6,1.76,1.5,1.55,42600,0
2014-03-27,1.58,1.58,0.95,1.15,210138,0
2014-03-28,1.19,1.26,1.19,1.24,41674,0
2014-03-31,1.25,1.25,1.21,1.25,15773,0
2014-04-01,1.25,1.28,1.2001,1.23,55960,0
2014-04-02,1.2,1.21,1.19,1.2,21200,0
2014-04-03,1.1999,1.1999,1.11,1.18,1300,0
2014-04-04,1.15,1.1899,1.06,1.16,13440,0
2014-04-07,1.17,1.17,1.12,1.15,6525,0
2014-04-08,1.1199,1.12,1.051,1.051,1678,0
2014-04-09,1.11,1.15,1.11,1.1201,17384,0
2014-04-10,1.08,1.0801,1.0799,1.08,3900,0
2014-04-11,1.05,1.1,1.05,1.05,7500,0
2014-04-14,1.0501,1.11,0.94,0.9999,19426,0
2014-04-15,0.94,1,0.85,0.85,13278,0
2014-04-16,1,1,0.97,0.9701,12250,0
2014-04-17,1.0399,1.04,1.0382,1.04,8904,0
2014-04-21,0.95,0.95,0.95,0.95,5320,0
2014-04-22,1.05,1.05,0.96,0.96,9850,0
2014-04-23,1.02,1.05,1.02,1.0499,3185,0
2014-04-24,1.0499,1.05,1.0499,1.05,5965,0
2014-04-25,1.05,1.05,0.95,1.05,5050,0
2014-04-28,0.82,0.95,0.8,0.9325,7487,0
2014-04-29,0.95,0.95,0.9499,0.95,7300,0
2014-04-30,1.04,1.04,0.8,1.03,25834,0
2014-05-01,1.15,1.15,0.9,1.08,33662,0
2014-05-02,1.017,1.0799,0.91,0.95,34253,0
2014-05-05,0.96,1,0.9499,0.965,97332,0
2014-05-06,0.97,1.0799,0.92,0.92,6428,0
2014-05-07,0.95,0.95,0.9001,0.9001,11550,0
2014-05-09,0.907,0.9075,0.9,0.9,1000,0
2014-05-12,0.94,0.94,0.91,0.94,1810,0
2014-05-13,0.93,0.937,0.92,0.92,1405,0
2014-05-14,0.85,0.9044,0.82,0.9044,9625,0
2014-05-15,0.9,0.9,0.8,0.85,7537,0
2014-05-16,0.85,0.85,0.8,0.85,18800,0
2014-05-19,0.8899,0.8899,0.8001,0.83,2350,0
2014-05-20,0.75,0.8,0.75,0.75,16487,0
2014-05-22,0.784,0.7899,0.75,0.784,11170,0
2014-05-23,0.75,0.75,0.75,0.75,479,0
2014-05-27,0.8,0.9,0.7999,0.8001,8600,0
2014-05-29,0.818,0.818,0.818,0.818,1062,0
2014-05-30,0.8497,0.9,0.8497,0.9,2650,0
2014-06-02,0.889,0.988,0.8683,0.988,17062,0
2014-06-03,1,1.03,0.98,1.03,8521,0
2014-06-04,1.07,1.2199,0.918,1.2,32785,0
2014-06-05,1.22,1.27,1.11,1.21,37895,0
2014-06-06,1.28,1.28,1.15,1.2,6482,0
2014-06-09,1.168,1.3,1.168,1.28,4785,0
2014-06-10,1.45,1.45,1.23,1.28,6300,0
2014-06-11,1.0601,1.2278,1.0601,1.2,4208,0
2014-06-12,1.2,1.2,1.2,1.2,9795,0
2014-06-13,1.168,1.168,1.168,1.168,450,0
2014-06-17,1.11,1.11,1.1,1.1001,19095,0
2014-06-18,1.15,1.15,1.15,1.15,550,0
2014-06-19,1.2,1.2,1.15,1.15,1800,0
2014-06-20,1.16,1.16,1.1,1.15,6100,0
2014-06-23,1.15,1.15,1.13,1.1441,2500,0
2014-06-24,1.15,1.15,1.15,1.15,1086,0
2014-06-25,1.11,1.11,1.11,1.11,528,0
2014-06-30,1.11,1.19,0.98,1.15,8005,0
2014-07-01,1.18,1.18,1.15,1.15,4500,0
2014-07-02,1.14,1.14,1.09,1.09,1000,0
2014-07-07,1.08,1.08,1,1.08,3000,0
2014-07-08,1.14,1.14,1.0999,1.1,2000,0
2014-07-09,1.13,1.13,1.06,1.06,1400,0
2014-07-10,0.98,0.9895,0.98,0.98,14440,0
2014-07-11,1.07,1.07,1.07,1.07,150,0
2014-07-15,0.99,0.99,0.9701,0.99,1625,0
2014-07-16,1.02,1.02,1.02,1.02,300,0
2014-07-17,0.9601,0.97,0.9601,0.97,575,0
2014-07-18,0.96,0.96,0.8096,0.96,5427,0
2014-07-22,0.99,0.99,0.97,0.97,1699,0
2014-07-23,0.96,0.96,0.95,0.9501,1662,0
2014-07-25,0.95,1.01,0.95,1,5800,0
2014-07-28,0.95,0.995,0.95,0.995,1300,0
2014-07-29,0.95,1.0466,0.92,1.04,25535,0
2014-07-30,1.04,1.1,1.04,1.04,12200,0
2014-07-31,1.04,1.0508,0.98,0.9832,22467,0
2014-08-01,1.0399,1.0399,1.0399,1.0399,100,0
2014-08-04,0.98,1,0.81,1,3670,0
2014-08-05,1.02,1.02,1.02,1.02,100,0
2014-08-06,1,1,1,1,670,0
2014-08-07,1,1,0.7625,0.9763,3400,0
2014-08-08,0.975,0.975,0.975,0.975,135,0
2014-08-11,0.95,0.95,0.95,0.95,200,0
2014-08-12,1.02,1.02,0.8401,0.97,2905,0
2014-08-13,1.065,1.065,1.065,1.065,150,0
2014-08-14,0.91,1.041,0.91,0.9701,5631,0
2014-08-15,1.0388,1.0388,1.0388,1.0388,2000,0
2014-08-18,0.9701,0.9701,0.9701,0.9701,200,0
2014-08-19,1.05,1.05,1,1,750,0
2014-08-20,1.04,1.04,1.04,1.04,100,0
2014-08-21,1.05,1.19,1.05,1.1541,16396,0
2014-08-22,1.1499,1.1639,1.1248,1.1248,9752,0
2014-08-25,1.2,1.65,1.2,1.64,109053,0
2014-08-26,1.59,1.59,0.98,1.37,55565,0
2014-08-27,1.21,1.4275,1.21,1.4,15852,0
2014-08-28,1.3201,1.4,1.32,1.393,4000,0
2014-08-29,1.31,1.5,1.31,1.41,2675,0
2014-09-02,1.42,1.65,1.42,1.6199,31508,0
2014-09-03,1.74,1.9349,1.65,1.6652,33426,0
2014-09-04,1.65,1.856,1.55,1.856,3700,0
2014-09-05,1.55,1.6099,1.5,1.51,16456,0
2014-09-08,1.6,1.6,1.5,1.5,5220,0
2014-09-09,1.5,1.5307,1.5,1.5301,32351,0
2014-09-10,1.43,1.5,1.31,1.5,1400,0
2014-09-11,1.35,1.46,1.35,1.35,902,0
2014-09-12,1.31,1.49,1.31,1.4,1300,0
2014-09-15,1.32,1.4,1.32,1.35,646,0
2014-09-16,1.31,1.31,1.25,1.25,1445,0
2014-09-17,1.35,1.35,1.15,1.15,43336,0
2014-09-18,1.15,1.15,1.05,1.11,25784,0
2014-09-22,1.05,1.06,1.04,1.04,16037,0
2014-09-24,1.0201,1.0201,1.02,1.02,1000,0
2014-09-25,1.02,1.04,1,1,17050,0
2014-09-26,1.38,1.38,1.27,1.27,1004,0
2014-09-29,1.2399,1.29,1.1584,1.29,43924,0
2014-09-30,1.44,1.44,1.39,1.39,5154,0
2014-10-01,1.25,1.25,1.25,1.25,5400,0
2014-10-02,1.3,1.34,1.2499,1.34,25233,0
2014-10-03,1.3,1.31,1.3,1.3,4750,0
2014-10-06,1.35,1.35,1.3,1.3241,15636,0
2014-10-07,1.33,1.33,1.1783,1.2,31425,0
2014-10-08,1.28,1.28,1.1,1.1,7458,0
2014-10-09,1.1001,1.1001,1.1,1.1001,1700,0
2014-10-10,1,1.22,0.9501,1.05,79524,0
2014-10-13,1.07,1.11,0.95,1.05,59763,0
2014-10-14,0.95,1,0.9,0.95,16333,0
2014-10-15,1.0001,1.089,0.92,1,20900,0
2014-10-16,0.96,0.96,0.95,0.96,1200,0
2014-10-17,1.11,1.21,1.056,1.056,6100,0
2014-10-21,1.04,1.0501,1.04,1.05,867,0
2014-10-22,1.2,1.2,1.18,1.18,6030,0
2014-10-23,1.3,1.39,1.08,1.24,35005,0
2014-10-24,1.3,1.5,1.3,1.38,26862,0
2014-10-27,1.38,1.38,1.22,1.3001,1000,0
2014-10-28,1.31,1.45,1.19,1.19,12978,0
2014-10-29,1.04,1.12,1.03,1.12,2200,0
2014-10-30,1.2,1.25,1.2,1.25,277,0
2014-10-31,1.22,1.22,1.06,1.2,4225,0
2014-11-03,1.2,1.2,1.12,1.12,6254,0
2014-11-04,1.1201,1.1201,1.1201,1.1201,1000,0
2014-11-05,1.2,1.2,1.2,1.2,100,0
2014-11-06,1.12,1.12,1.08,1.0801,7352,0
2014-11-07,1.02,1.02,1.02,1.02,20900,0
2014-11-10,1.1,1.1,1.03,1.03,5201,0
2014-11-11,1.1,1.1,1.04,1.1,6102,0
2014-11-12,1.0401,1.1,1.0401,1.0401,3750,0
2014-11-13,1.19,1.19,1.15,1.15,1890,0
2014-11-14,1.19,1.22,1.16,1.17,7290,0
2014-11-17,1.2,1.2,1.15,1.15,200,0
2014-11-19,1.22,1.22,1.12,1.12,925,0
2014-11-20,1.22,1.22,1.05,1.05,1000,0
2014-11-24,1.06,1.06,0.96,0.97,31391,0
2014-11-25,1.139,1.14,1.123,1.123,2700,0
2014-11-26,1.09,1.15,1.0831,1.1,12140,0
2014-11-28,1.1899,1.1899,1.15,1.15,4890,0
2014-12-01,1.12,1.12,1.12,1.12,3900,0
2014-12-02,1.2268,1.23,1.2268,1.23,925,0
2014-12-03,1.23,1.4,1.23,1.4,8100,0
2014-12-04,1.5,1.5,1.34,1.4772,10792,0
2014-12-05,1.4,1.4,1.17,1.29,13783,0
2014-12-08,1.4,1.5501,1.27,1.4,55798,0
2014-12-09,1.27,1.35,1.2699,1.3,19500,0
2014-12-10,1.4,1.4,1.35,1.4,2150,0
2014-12-11,1.5,1.5,1.3,1.3,33827,0
2014-12-12,1.4,1.5,1.34,1.5,18159,0
2014-12-15,1.54,1.8,1.53,1.7,30287,0
2014-12-16,1.59,1.7,1.54,1.7,84248,0
2014-12-17,1.7,1.97,1.6984,1.78,71364,0
2014-12-18,1.75,1.8,1.67,1.67,24366,0
2014-12-19,1.78,1.98,1.7,1.9,115647,0
2014-12-22,2,3.7773,2,3.2081,356595,0
2014-12-23,4.1,4.1,2.64,3.01,70565,0
2014-12-24,3.3,3.7,3.2101,3.44,8937,0
2014-12-26,3.44,4,3.1,4,19886,0
2014-12-29,4.1,5.52,4.1,4.75,122274,0
2014-12-30,3.81,4.6,3.81,4.5,34569,0
2014-12-31,4.26,4.39,3.9501,4.15,41852,0
2015-01-02,4.25,4.69,4.05,4.39,39370,0
2015-01-05,4.16,4.98,4,4.7,22075,0
2015-01-06,4.88,4.88,4.1001,4.16,28679,0
2015-01-07,4.45,5.2,4.35,4.98,67000,0
2015-01-08,5.24,6.19,5.2399,5.9,72659,0
2015-01-09,6.2,7.04,5.5,6.65,111217,0
2015-01-12,6.55,8.3699,6.5,7.28,80759,0
2015-01-13,8.88,8.88,6.83,7.2,68965,0
2015-01-14,6.71,7.79,6.6901,7.79,23898,0
2015-01-15,7.8,8,7.37,7.77,34327,0
2015-01-16,8,8.78,7.77,8.78,65316,0
2015-01-20,8.5701,8.79,7.09,7.27,92422,0
2015-01-21,7.4,7.4,4.11,4.11,282005,0
2015-01-22,5.9,5.9,3.2501,4.1699,266482,0
2015-01-23,3.99,4.6,3.99,4.5399,53770,0
2015-01-26,4.66,5.99,4.44,4.84,62311,0
2015-01-27,4.85,6.13,4.41,5.67,115397,0
2015-01-28,6.495,6.9,5.305,5.345,87864,0
2015-01-29,5.24,6.34,5.24,6.34,23130,0
2015-01-30,6.1,6.38,5.8,5.98,35954,0
2015-02-02,6.15,6.15,5.6,5.8299,10525,0
2015-02-03,5.91,6.1,5.0201,5.39,28503,0
2015-02-04,5.45,5.49,4.25,4.93,32400,0
2015-02-05,5.05,5.66,4.9,4.9,19100,0
2015-02-06,4.75,6,4.57,4.9199,57483,0
2015-02-09,5.15,5.61,4.53,4.6,32767,0
2015-02-10,4.61,4.61,4.1,4.35,26127,0
2015-02-11,4.71,5.1599,4.4242,4.4242,8049,0
2015-02-12,5.17,5.17,4.1301,4.25,16206,0
2015-02-13,4.1,4.5,4.095,4.4999,6775,0
2015-02-17,4.5,4.99,4.4,4.75,5425,0
2015-02-18,4.75,5.7,4.5,5.4999,38030,0
2015-02-19,5.1089,5.75,5.1089,5.4,46934,0
2015-02-20,5.5,5.71,5.2,5.2,20450,0
2015-02-23,5.84,5.95,5.57,5.57,17445,0
2015-02-24,5.6,5.84,5.17,5.51,19568,0
2015-02-25,5.99,5.99,5.2,5.8,12698,0
2015-02-26,5.98,6.49,5.98,6.391,60715,0
2015-02-27,6.49,6.49,6,6,9708,0
2015-03-02,6.16,6.21,5.86,6.05,8600,0
2015-03-03,6.14,6.59,5.91,6.59,27600,0
2015-03-04,6.56,7.22,6.4,7,69400,0
2015-03-05,7.15,7.5,6.88,7.49,45800,0
2015-03-06,7.5,8.42,7.28,8.1,85900,0
2015-03-09,8.25,9.06,7.7,9.06,32100,0
2015-03-10,8.5,8.81,8.34,8.45,4400,0
2015-03-11,8.7,9.18,8.57,8.57,34600,0
2015-03-12,8.5,8.63,8.34,8.34,14000,0
2015-03-13,8.3,8.43,7.97,8.39,9100,0
2015-03-16,9.16,10.8,8.73,8.85,64800,0
2015-03-17,9.15,9.16,8.22,8.27,13300,0
2015-03-18,11,11,7.7,7.9,23000,0
2015-03-19,8.3,8.63,8.2,8.5,21800,0
2015-03-20,8.58,8.65,7.69,8.65,28800,0
2015-03-23,8.64,9.4,8.46,9.08,53700,0
2015-03-24,12.9,12.9,9.2,9.27,57700,0
2015-03-25,8.89,8.94,8.4,8.5,40900,0
2015-03-26,8,8.84,8,8.81,30500,0
2015-03-27,8.89,9.38,8.89,9.37,23300,0
2015-03-30,10.29,10.29,9.4,9.5,37000,0
2015-03-31,10,10.79,9.65,10.4,29200,0
2015-04-01,10.5,11.45,9.85,11.44,41300,0
2015-04-02,11.45,11.94,10.99,11.5,18600,0
2015-04-06,13.75,13.75,11.79,12.05,39000,0
2015-04-07,12.1,12.45,11.51,11.51,16248,0
2015-04-08,11.66,13.99,11.66,13.93,34300,0
2015-04-09,13.5,14.94,13.25,14.5,23198,0
2015-04-10,15,15.65,14.45,15.6,40800,0
2015-04-13,15.25,17.1,15.25,16.38,59000,0
2015-04-14,16.4,17.51,15.49,17.2,35000,0
2015-04-15,17.9,17.9,14.16,14.88,86408,0
2015-04-16,14,16.1,13.94,15,41291,0
2015-04-17,14.88,15.35,14.3,15,14700,0
2015-04-20,14.91,15.824,14.12,15.824,15562,0
2015-04-21,15.5,17.645,15.33,17.5,64824,0
2015-04-22,17.99,19.5,17.75,17.75,85423,0
2015-04-23,18.42,18.78,17.08,18.57,55000,0
2015-04-24,18.99,19.52,18.2,18.3,32200,0
2015-04-27,18.17,18.19,15.25,16.75,49900,0
2015-04-28,16.54,16.72,14.55,14.71,103600,0
2015-04-29,14.89,15.55,14.5,15.47,37700,0
2015-04-30,14.78,14.78,12,12.62,106000,0
2015-05-01,12.98,13.7,12.5,12.8,75600,0
2015-05-04,13.29,14,13.29,13.8,8800,0
2015-05-05,14.41,14.84,13.5,13.5,6600,0
2015-05-06,14.12,14.5,13.8,14.5,14329,0
2015-05-07,15.15,15.15,14.02,15.05,13082,0
2015-05-08,15.74,15.74,14.58,15.05,18500,0
2015-05-11,14.93,15.07,14.72,14.73,10000,0
2015-05-12,13.97,14.829,13.97,14.4,16373,0
2015-05-13,14.39,14.75,13.91,14.65,4500,0
2015-05-14,15.3,15.3,14.67,14.87,5000,0
2015-05-15,15.29,15.96,14.45,15.6,8520,0
2015-05-18,16,16.7,15.84,16.35,8111,0
2015-05-19,16.6,17.02,16.2,16.2,8100,0
2015-05-20,16.2,17.5,16.2,17.44,28100,0
2015-05-21,17.12,18.1,17.12,18.1,44300,0
2015-05-22,18.1,18.68,18,18.2,34300,0
2015-05-26,18.25,18.25,17.2,17.81,20565,0
2015-05-27,18.3,18.3,17.39,17.5,20900,0
2015-05-28,17.15,18.78,17.15,18.25,23295,0
2015-05-29,17.75,20.22,17.75,20.22,63100,0
2015-06-01,20.86,23.82,19.64,23.82,115000,0
2015-06-02,24.4,24.4,21.87,22.14,24717,0
2015-06-03,22.4,23.35,21.61,22.5,27100,0
2015-06-04,23,24.37,22.75,23.56,32800,0
2015-06-05,23.59,23.59,22.68,23.32,10500,0
2015-06-08,23.93,24.9,21.9,21.9,28500,0
2015-06-09,21.65,21.65,19,19.491,49166,0
2015-06-10,19,20.47,18.39,19,32626,0
2015-06-11,18.21,19.66,17.6,19.63,59593,0
2015-06-12,19.22,19.43,18.98,18.98,21900,0
2015-06-15,18.37,19.94,18.37,19.66,10400,0
2015-06-16,19.99,19.99,17.13,17.25,18200,0
2015-06-17,17.17,18.5,17.17,17.57,22500,0
2015-06-18,18.15,18.15,14.56,14.81,53600,0
2015-06-19,15.41,16.34,15.27,16,37800,0
2015-06-22,15,16.2,14.8,16.2,24100,0
2015-06-23,16.39,16.661,15.4,16,7177,0
2015-06-24,16.18,16.18,15.29,15.44,4800,0
2015-06-25,15.99,16.01,13.85,14,82500,0
2015-06-26,14.55,14.55,13.31,13.67,20600,0
2015-06-29,13,13.48,12.44,12.61,43700,0
2015-06-30,13.34,15.62,13.33,15.55,40210,0
2015-07-01,16.03,16.67,13,14.28,65500,0
2015-07-02,13.93,14.4,13.55,13.81,8200,0
2015-07-06,13.42,14.12,13.42,13.94,3100,0
2015-07-07,14.09,15.82,13.01,14.42,14700,0
2015-07-08,14.09,14.09,12.65,12.72,41400,0
2015-07-09,14,14,13.48,13.62,7600,0
2015-07-10,13.99,14.15,13.78,14,5500,0
2015-07-13,14.28,14.37,13.27,13.4,6200,0
2015-07-14,13.47,14.37,13.42,14.2,7171,0
2015-07-15,15.12,15.12,13.67,13.69,4254,0
2015-07-16,13.87,14.62,13.6,14.61,3300,0
2015-07-17,14.54,14.61,14.28,14.53,6400,0
2015-07-20,14.01,14.37,13.56,13.56,20200,0
2015-07-21,13.55,13.85,13.55,13.84,1400,0
2015-07-22,13.58,14.05,13.1,13.96,13500,0
2015-07-23,14.54,14.59,13.48,13.48,3300,0
2015-07-24,13.88,13.91,12.85,12.85,21400,0
2015-07-27,12.9,12.97,11.38,12.79,12100,0
2015-07-28,12.55,13.3,12.38,13.3,8100,0
2015-07-29,12.82,12.82,11.81,11.82,15600,0
2015-07-30,11.2,11.54,10.95,11.54,21100,0
2015-07-31,12.11,12.34,11.89,12.3,2600,0
2015-08-03,11.96,11.96,11.1,11.25,10665,0
2015-08-04,11.2,11.3,10.5,10.97,38200,0
2015-08-05,10.86,11.29,10.86,10.97,22200,0
2015-08-06,10.71,10.71,9.2601,9.609,23094,0
2015-08-07,9.29,10.23,8.51,10.23,67900,0
2015-08-10,10.6,10.6,10.45,10.45,5500,0
2015-08-11,10.1,10.715,9.54,9.67,5949,0
2015-08-12,9.51,12.21,9.51,12.04,31500,0
2015-08-13,12.37,13.71,12.35,12.58,18500,0
2015-08-14,15,15,11.8,11.81,19100,0
2015-08-17,11.64,12.73,11.37,12.35,4900,0
2015-08-18,11.99,12.17,11.49,11.49,6500,0
2015-08-19,11.14,11.14,10.37,10.37,34200,0
2015-08-20,10.25,10.25,9.69,9.71,8200,0
2015-08-21,10.49,10.7,9.75,10.13,6800,0
2015-08-24,9.03,10.13,8.57,8.74,15142,0
2015-08-25,9.51,9.66,8.79,8.87,10400,0
2015-08-26,10.4,10.83,8.19,9.03,97200,0
2015-08-27,9.1,10.54,9.03,10.25,16500,0
2015-08-28,10.27,10.75,10.16,10.47,4200,0
2015-08-31,10.64,10.9,10.11,10.16,8300,0
2015-09-01,9.85,10.48,9.25,9.3,21500,0
2015-09-02,9.38,9.48,9,9.26,15300,0
2015-09-03,9.88,10.3,9.26,9.45,79700,0
2015-09-04,9.85,10.3,9.28,9.79,5800,0
2015-09-08,9.73,10.15,9.69,10.09,4900,0
2015-09-09,10.21,10.4,9.95,9.95,14000,0
2015-09-10,10.32,11.91,10.21,11.71,17481,0
2015-09-11,11.94,12.89,11.44,12.44,12700,0
2015-09-14,12.7,13.93,12.07,13.62,12600,0
2015-09-15,13.5,16,13.5,14.93,33100,0
2015-09-16,15.05,15.38,14.35,15,8300,0
2015-09-17,14.85,17.09,9.5,15,184200,0
2015-09-18,14.64,14.68,13.41,13.56,34000,0
2015-09-21,13.58,13.66,11.24,11.65,57500,0
2015-09-22,12,12,11.13,11.5,54400,0
2015-09-23,11,11.2,10.31,10.32,8900,0
2015-09-24,10.32,10.73,9.34,10.73,51903,0
2015-09-25,10.92,10.95,8.5,9.49,27600,0
2015-09-28,8.78,9.605,7.6504,8.5,79115,0
2015-09-29,7.7,8.65,5.95,6.7,79200,0
2015-09-30,7,8,6.43,6.5,62000,0
2015-10-01,6.5,6.5,5.91,6.3,30500,0
2015-10-02,6,7.66,5.79,7.4,38000,0
2015-10-05,8.8,8.8,7.5,7.63,12064,0
2015-10-06,8.5,8.5,5.91,6.49,55600,0
2015-10-07,5.49,7.13,5.13,7.13,30300,0
2015-10-08,7.2,7.2,6.68,6.89,15500,0
2015-10-09,7.2,7.9,6.55,7.77,23800,0
2015-10-12,7.15,7.29,6.77,7.04,15250,0
2015-10-13,7.13,7.13,6.5,6.6,8200,0
2015-10-14,6.76,6.85,6.4,6.76,19400,0
2015-10-15,6.97,7.78,6.9,7.78,1700,0
2015-10-16,7.75,8.1,7.5,7.5,11600,0
2015-10-19,7.47,7.47,7.17,7.17,2700,0
2015-10-20,7.05,7.05,6.55,6.55,11600,0
2015-10-21,6.65,6.97,6.48,6.8,13300,0
2015-10-22,6.5,7.15,6.5,7.05,8300,0
2015-10-23,7.2,7.5,7.18,7.5,3800,0
2015-10-26,7.2,7.91,7.2,7.91,7600,0
2015-10-27,7.98,8.83,7.83,8.6,13100,0
2015-10-28,8.42,9,8.42,9,4000,0
2015-10-29,9.8,9.8,8.3,8.5,2300,0
2015-10-30,9,9,7.99,7.99,11900,0
2015-11-02,8.07,9,8.07,9,4600,0
2015-11-03,9,9.6,8.94,9.01,22100,0
2015-11-04,9.5,9.831,9.0955,9.23,17985,0
2015-11-05,9.05,9.45,9.05,9.12,6800,0
2015-11-06,9.13,9.7,9,9.7,9300,0
2015-11-09,9.77,10.5,9.4801,10.29,24682,0
2015-11-10,10.14,10.79,9.75,10.25,14500,0
2015-11-11,10.39,10.49,9.5,9.5,5600,0
2015-11-12,9.48,9.59,9.36,9.48,19400,0
2015-11-13,8.77,9.9,8.77,9.3,17700,0
2015-11-16,9.5,9.5,8.7,8.75,10100,0
2015-11-17,8.72,8.88,8.39,8.41,14800,0
2015-11-18,8.4,8.4,8,8.01,1400,0
2015-11-19,8.16,8.26,7.75,7.78,2600,0
2015-11-20,7.75,8.28,7.67,8.28,2500,0
2015-11-23,8.79,8.97,8.66,8.84,12800,0
2015-11-24,8.01,8.1,7.49,7.98,9900,0
2015-11-25,8.66,8.8,8.66,8.8,1500,0
2015-11-27,8.68,8.68,8.68,8.68,1000,0
2015-11-30,8.45,8.45,8.45,8.45,200,0
2015-12-02,8.65,8.88,8.65,8.7001,8033,0
2015-12-03,8.52,8.5413,8.23,8.255,1072,0
2015-12-04,7.92,8.4,7.92,8.32,4700,0
2015-12-07,7.64,7.96,7.62,7.62,4800,0
2015-12-08,7.495,7.5,7.405,7.5,1996,0
2015-12-09,7.2,7.2,7,7.05,4200,0
2015-12-10,6.9,6.95,6.85,6.95,3600,0
2015-12-11,6.75,6.79,6.2,6.2,26500,0
2015-12-14,6.3,6.3,5.3,5.3,36914,0
2015-12-15,5.76,5.76,5.41,5.41,19300,0
2015-12-16,8.46,8.46,7.19,7.89,45000,0
2015-12-17,8.4,9.28,8,9.25,27800,0
2015-12-18,8.99,9.06,8.13,8.13,16100,0
2015-12-21,8.46,8.73,8.44,8.7,4200,0
2015-12-22,8.39,8.39,7.51,8.08,11609,0
2015-12-23,8.19,8.44,8.19,8.31,3800,0
2015-12-24,8.3894,8.3894,8.3835,8.3835,1140,0
2015-12-28,8.288,8.288,7.71,8,3990,0
2015-12-29,7.75,7.75,7.5,7.55,1805,0
2015-12-30,7.7148,7.7148,7.593,7.7063,8125,0
2015-12-31,8.25,8.42,7.0845,7.09,12192,0
2016-01-04,6.32,6.51,6.2,6.51,3707,0
2016-01-05,6.94,6.94,6.82,6.85,4000,0
2016-01-06,6.1,6.1,5.85,5.9,5640,0
2016-01-07,6,6,5.4,5.5,12989,0
2016-01-08,5.5,5.5,5.0985,5.3972,2080,0
2016-01-11,5.38,5.38,4.636,4.81,15494,0
2016-01-12,5.4,5.4,4.82,5.05,11500,0
2016-01-13,5.26,5.26,4.67,4.8093,16654,0
2016-01-14,4.3999,5,4.3027,4.79,18404,0
2016-01-15,4.8,4.81,4.05,4.2485,8327,0
2016-01-19,4.77,4.81,3.85,4.05,25300,0
2016-01-20,4.04,4.04,3.9,4.0391,3023,0
2016-01-21,4.0513,4.5,4.0513,4.4,14675,0
2016-01-22,4.36,4.63,4.11,4.4,9191,0
2016-01-25,4.4815,4.8,4.4815,4.8,840,0
2016-01-26,3.99,4.42,3.99,4.42,4000,0
2016-01-28,4.42,4.42,3.85,4.35,3700,0
2016-01-29,4.01,4.33,4.01,4.268,4788,0
2016-02-01,4.5899,4.5899,4.5899,4.5899,107,0
2016-02-03,4.06,4.06,3.5,3.7333,15586,0
2016-02-04,4.05,4.2499,3.9901,4.2499,9422,0
2016-02-05,4.06,4.06,3.44,3.8,4040,0
2016-02-08,3.5,3.74,3.18,3.35,34626,0
2016-02-09,3.1204,3.2,3.01,3.0327,5649,0
2016-02-10,3.3,3.5,3.1,3.1,7584,0
2016-02-11,2.85,3.35,2.77,3.25,8586,0
2016-02-12,3.33,3.65,3.28,3.65,8796,0
2016-02-16,3.65,4.04,3.27,3.99,6638,0
2016-02-17,3.99,4.09,3.99,4,9833,0
2016-02-18,4.07,4.11,3.6195,3.85,1560,0
2016-02-19,3.7851,3.98,3.7851,3.98,3975,0
2016-02-22,4.0101,4.24,4.01,4.24,1490,0
2016-02-23,4.05,4.05,3.655,3.7,4910,0
2016-02-24,3.3,3.5885,3.2,3.36,3540,0
2016-02-25,3.58,3.82,3.5169,3.5169,1100,0
2016-02-26,3.2694,3.3,3.2694,3.3,310,0
2016-02-29,3.78,3.78,3.48,3.48,2800,0
2016-03-01,3.4999,3.79,3.424,3.578,8646,0
2016-03-02,4.005,4.8,3.975,4.7001,25815,0
2016-03-03,5,5.25,4.5,4.66,21076,0
2016-03-04,4.59,6.29,4.59,6.0001,40176,0
2016-03-07,6.3,7.19,5.975,6.94,36093,0
2016-03-08,7.79,7.79,6.25,6.25,17561,0
2016-03-09,6.03,6.539,6.03,6.34,1115,0
2016-03-10,6.0001,6.0001,5.6,5.6,7020,0
2016-03-11,5.6,5.936,5.6,5.8,2350,0
2016-03-14,6.0142,6.51,6.0142,6.41,5372,0
2016-03-15,6.02,6.02,5.6001,5.7199,10642,0
2016-03-16,5.642,6.1899,5.642,5.6501,4734,0
2016-03-17,5.8,6.04,5.5,6.03,1743,0
2016-03-18,5.92,6,5.7646,5.7646,4010,0
2016-03-21,6.5,6.5999,6.15,6.56,18300,0
2016-03-22,6.775,7.53,6.7333,7.11,16764,0
2016-03-23,7.2,7.2,5.955,6.15,18118,0
2016-03-24,6.25,6.36,5.62,6,3931,0
2016-03-29,5.61,6.261,5.61,6.261,2930,0
2016-03-30,6.809,6.84,6.44,6.44,2000,0
2016-03-31,6.02,6.7,6,6.7,2967,0
2016-04-01,6.68,6.68,6.11,6.68,2220,0
2016-04-04,6.72,7.1541,6.605,7.02,7516,0
2016-04-05,6.672,7.04,6.672,7.04,1832,0
2016-04-06,7,7.3645,6.95,7.25,4915,0
2016-04-07,7.22,7.22,6.726,7,1300,0
2016-04-11,6.7299,6.7299,6.7299,6.7299,177,0
2016-04-12,6.681,7.04,6.681,6.9235,2119,0
2016-04-13,6.76,7.99,6.76,7.24,2962,0
2016-04-14,7.19,7.19,7.1899,7.19,2280,0
2016-04-15,7.06,7.15,6.8,7.0875,6416,0
2016-04-18,7.2,7.2,7.2,7.2,300,0
2016-04-19,6.9231,6.9231,6.75,6.75,6384,0
2016-04-20,6.6,6.745,6.38,6.4,7532,0
2016-04-21,6.6999,7.1034,6.58,6.7154,7796,0
2016-04-22,6.7,6.7,6.7,6.7,480,0
2016-04-25,6.09,7,6.09,6.44,14300,0
2016-04-26,6.3399,6.3399,6.3399,6.3399,250,0
2016-04-27,5.9499,5.95,5.678,5.678,1868,0
2016-04-28,5.75,6.3399,5.75,6.24,1950,0
2016-04-29,5.89,5.89,5.3999,5.59,7400,0
2016-05-02,5.23,5.5199,5.23,5.5199,580,0
2016-05-03,5.4,5.4,5.3999,5.4,600,0
2016-05-04,4.77,5.084,4.45,4.8899,5300,0
2016-05-05,4.8,4.86,4.44,4.86,6262,0
2016-05-06,4.7001,4.71,4.6,4.6468,5542,0
2016-05-09,5.15,5.1501,5.15,5.1501,200,0
2016-05-10,5.28,5.28,5.1799,5.1799,1524,0
2016-05-11,5.0987,5.5,5.0605,5.35,9371,0
2016-05-12,5.05,5.0799,4.9699,4.9699,1150,0
2016-05-13,4.7,4.9599,4.7,4.9599,700,0
2016-05-16,4.5,4.899,4.5,4.87,6796,0
2016-05-17,4.5,4.87,4.5,4.82,1712,0
2016-05-18,4.8097,5.26,4.8097,5.26,500,0
2016-05-19,5.4,5.4,4.8062,4.8062,2500,0
2016-05-20,5.0001,5.25,5.0001,5.25,600,0
2016-05-23,5.66,5.67,5.24,5.2805,2366,0
2016-05-24,5.5101,5.5101,5.4,5.4,1050,0
2016-05-25,5.7358,6.1501,5.7358,5.9,4220,0
2016-05-27,5.75,5.82,5.672,5.82,7700,0
2016-05-31,6.09,6.3311,5.99,6.1,19036,0
2016-06-01,6.08,6.3101,6.08,6.3101,4900,0
2016-06-02,6.055,6.35,6.055,6.34,7782,0
2016-06-03,6,6.14,5.26,5.56,11961,0
2016-06-06,5.64,6.31,5.64,5.872,6803,0
2016-06-07,5.87,5.98,5.57,5.98,14697,0
2016-06-08,5.88,5.88,5.43,5.8118,1446,0
2016-06-09,5.4928,5.8,5.4758,5.5,4791,0
2016-06-10,5.25,5.25,5.25,5.25,600,0
2016-06-13,5.05,5.1,4.87,4.9712,11798,0
2016-06-14,4.575,4.79,4.5,4.59,6292,0
2016-06-15,4.9,5.0793,4.64,4.7376,4015,0
2016-06-16,4.5501,4.8,4.5401,4.74,4600,0
2016-06-20,5.01,5.3699,5.01,5.3699,1300,0
2016-06-21,4.69,5.03,4.63,4.9577,600,0
2016-06-22,4.62,4.94,4.55,4.55,7705,0
2016-06-23,4.51,4.586,4.51,4.586,3200,0
2016-06-24,4.36,5.13,4.36,4.93,13704,0
2016-06-27,4.04,4.55,4,4.06,6800,0
2016-06-28,4.5,4.94,4.5,4.9,2900,0
2016-06-29,5.2128,5.31,5,5,335,0
2016-06-30,4.65,5.1,4.46,4.46,8553,0
2016-07-01,4.46,5.05,4.46,4.86,8900,0
2016-07-05,4.45,4.54,4.35,4.521,2450,0
2016-07-06,5.09,5.27,4.84,4.84,9762,0
2016-07-07,4.85,5.125,4.84,4.8404,3050,0
2016-07-08,4.9524,4.9524,4.84,4.92,2450,0
2016-07-11,4.995,5.0407,4.46,4.7901,20345,0
2016-07-12,4.92,4.92,4.72,4.72,2800,0
2016-07-13,4.89,4.89,4.89,4.89,400,0
2016-07-15,4.6,4.61,4.35,4.35,2800,0
2016-07-18,4.5235,4.5235,4.45,4.4899,1800,0
2016-07-19,4,4.2499,3.98,4.18,6400,0
2016-07-20,4.1399,4.14,4.0699,4.093,1800,0
2016-07-21,4.5,4.62,4.5,4.5,2760,0
2016-07-22,4.55,4.55,4.55,4.55,250,0
2016-07-26,4.78,4.78,4.5,4.5743,3172,0
2016-07-27,4.99,4.99,4.55,4.8999,5111,0
2016-08-01,4.9,4.9,4.9,4.9,727,0
2016-08-02,6.18,7.47,6,7.22,112726,0
2016-08-03,7.48,9.76,7.2432,9.59,124005,0
2016-08-04,9,9.91,8.53,8.81,61531,0
2016-08-05,8.95,9.9216,8.91,9.74,45457,0
2016-08-08,9.99,11.42,9.99,10.58,110201,0
2016-08-09,10.75,11.65,10.2,11.28,60382,0
2016-08-10,11.5418,11.7,10.2709,10.2709,38605,0
2016-08-11,10.54,10.8,9.4,9.45,64905,0
2016-08-12,9.47,10.33,9.47,9.5999,30445,0
2016-08-15,10.04,10.26,10.03,10.04,6676,0
2016-08-16,9.75,9.9105,9.41,9.43,4280,0
2016-08-17,9.3999,9.52,9.16,9.16,5092,0
2016-08-18,9.0001,9.52,8.9444,8.96,14502,0
2016-08-19,9.54,9.54,9.07,9.07,7200,0
2016-08-22,9.64,9.99,9.62,9.853,10930,0
2016-08-23,10.01,10.01,9.05,9.0899,5475,0
2016-08-24,8.9752,9.1,7.82,7.98,28437,0
2016-08-25,8,8.1312,7.51,7.65,34990,0
2016-08-26,7.9,7.91,7.55,7.55,2559,0
2016-08-29,7.48,7.77,7.43,7.77,6800,0
2016-08-30,7.8,7.87,7.74,7.75,10800,0
2016-08-31,7.5093,7.5093,7.1799,7.36,47937,0
2016-09-01,7.65,7.74,7.5,7.7001,9140,0
2016-09-02,7.78,7.78,7.33,7.55,17892,0
2016-09-06,7.6,7.6,7.2534,7.38,8160,0
2016-09-07,7.38,7.38,7.05,7.3,16637,0
2016-09-08,7.3,7.58,7.26,7.41,26682,0
2016-09-09,7,7.08,6.6,6.85,29669,0
2016-09-12,6.9,7.63,6.87,7.23,11578,0
2016-09-13,6.67,6.83,6.43,6.75,2300,0
2016-09-14,6.9108,6.9108,6.7114,6.7114,1150,0
2016-09-15,7.22,7.3352,7,7.1,10022,0
2016-09-16,6.9,7.05,6.9,7.05,2725,0
2016-09-19,7.05,7.23,6.6,6.7079,10900,0
2016-09-20,6.9694,7.1199,6.8,7.0243,3451,0
2016-09-21,7.12,7.29,6.74,7.1001,8777,0
2016-09-23,7.1,7.1,7.01,7.01,550,0
2016-09-26,7.13,7.13,6.8499,6.8499,3993,0
2016-09-27,7.15,7.17,6.9052,6.9701,4515,0
2016-09-28,7.0965,7.1,6.84,7.1,6700,0
2016-09-30,6.7,6.9,6.69,6.9,900,0
2016-10-03,7.12,7.12,6.99,7.08,400,0
2016-10-04,7.3,8.45,7.26,8.07,19868,0
2016-10-05,7.97,8.5,7.8,8,13693,0
2016-10-06,8.25,8.25,7.15,7.25,8020,0
2016-10-07,7.18,7.18,6.85,7.0116,8925,0
2016-10-10,7.0101,7.565,7.0101,7.565,4650,0
2016-10-11,7.53,7.53,6.75,6.8,8396,0
2016-10-12,6.88,6.88,6.4,6.41,8021,0
2016-10-13,6.08,6.3,5.97,6.1216,13885,0
2016-10-14,5.89,5.8967,5.6703,5.68,2439,0
2016-10-17,5.8,5.87,5.6854,5.6854,500,0
2016-10-18,5.87,5.87,5.79,5.835,9300,0
2016-10-19,5.724,5.73,5.3,5.5,11100,0
2016-10-20,5.8,5.85,5.64,5.699,4459,0
2016-10-21,5.9452,6.3,5.84,5.84,3500,0
2016-10-24,5.77,5.77,5.2579,5.38,39278,0
2016-10-25,5.7,5.7,4.77,5.13,12076,0
2016-10-26,5,5.07,4.8399,4.8646,12824,0
2016-10-27,4.875,4.875,4.45,4.47,15388,0
2016-10-28,4.73,4.78,4.4867,4.58,16819,0
2016-10-31,4.6946,4.6946,4.65,4.65,1759,0
2016-11-01,4.69,5.4499,4.68,5.23,10606,0
2016-11-02,4.992,5.09,4.85,4.85,2205,0
2016-11-03,4.9,4.9,4.59,4.61,9841,0
2016-11-04,4.65,5.29,4.65,5.29,3858,0
2016-11-07,5.4488,5.7,5.4,5.4,4893,0
2016-11-08,5.555,6.11,5.55,6,23473,0
2016-11-09,6.5,7.25,6.37,6.4202,5056,0
2016-11-10,6.9,6.9092,6.39,6.49,9267,0
2016-11-11,6.4,6.5501,6.18,6.22,10231,0
2016-11-14,6.07,6.1,5.83,5.83,24229,0
2016-11-15,5.6817,5.976,5.2978,5.92,31490,0
2016-11-16,6.16,6.57,5.92,5.93,8058,0
2016-11-17,5.92,6,5.64,5.75,5050,0
2016-11-18,5.75,5.85,5.51,5.8326,10450,0
2016-11-21,5.91,5.95,5.75,5.78,8528,0
2016-11-22,5.7763,5.8875,5.574,5.6757,2400,0
2016-11-23,5.5,5.65,5.4,5.65,1416,0
2016-11-25,5.5037,5.52,5.45,5.5133,1020,0
2016-11-28,5.418,5.418,5.1102,5.12,5650,0
2016-11-29,4.98,4.98,4.6,4.65,12796,0
2016-11-30,4.95,4.95,4.6,4.6,612,0
2016-12-01,4.3875,4.53,4.272,4.272,6278,0
2016-12-02,4.579,4.79,4.579,4.58,14551,0
2016-12-05,4.75,4.98,4.75,4.7506,5765,0
2016-12-06,4.7,5.2,4.7,5.1347,2519,0
2016-12-07,5.12,5.1236,4.8801,4.8801,2500,0
2016-12-08,4.95,5.38,4.95,5.2349,5175,0
2016-12-09,5.24,5.52,5.1001,5.1001,6200,0
2016-12-13,5.23,5.23,4.75,4.768,6951,0
2016-12-14,4.75,4.7698,4.4056,4.5,3775,0
2016-12-15,4.39,4.5,4.221,4.5,5250,0
2016-12-16,4.54,4.54,4.523,4.523,300,0
2016-12-19,4.42,4.53,4.42,4.53,5465,0
2016-12-20,4.66,4.66,4.43,4.58,7266,0
2016-12-21,4.4559,4.59,3.96,4.23,7501,0
2016-12-22,4.23,4.25,3.89,3.89,9983,0
2016-12-23,3.89,4.23,3.49,3.6408,12165,0
2016-12-27,4.26,4.26,4,4,500,0
2016-12-28,3.95,3.99,3.9,3.99,12800,0
2016-12-29,3.9,3.94,3.75,3.94,9905,0
2016-12-30,3.8917,3.96,3.7,3.96,15534,0
2017-01-03,4.0898,4.0898,4.0898,4.0898,1000,0
2017-01-04,4.319,4.42,4.27,4.3,18482,0
2017-01-05,4.1478,4.34,4.14,4.19,5680,0
2017-01-06,4.75,4.8799,4.45,4.45,6425,0
2017-01-09,4.5,4.9,4.4475,4.77,13902,0
2017-01-10,4.99,4.99,4.5,4.6,2100,0
2017-01-11,4.4,5.19,4.3844,4.9,13004,0
2017-01-12,5.12,5.12,4.85,5,1704,0
2017-01-13,5.1414,5.67,5.1414,5.5514,22732,0
2017-01-17,5.56,5.57,5.0701,5.0701,13116,0
2017-01-18,5.12,5.3701,5.01,5.37,2700,0
2017-01-19,5.36,5.36,4.83,5.0652,6394,0
2017-01-20,4.69,4.83,4.5,4.78,10350,0
2017-01-23,4.5447,4.6647,4.48,4.58,5300,0
2017-01-25,4.89,4.95,4.8502,4.95,5245,0
2017-01-26,5.2473,5.27,4.97,5.05,7042,0
2017-01-27,5.1799,5.1799,5.02,5.1503,1412,0
2017-01-30,5.2,5.26,5.1142,5.19,3517,0
2017-01-31,4.9718,5.3017,4.9718,5.3017,6911,0
2017-02-01,5.29,5.52,5.29,5.3227,2910,0
2017-02-03,5.33,5.4469,5.14,5.3908,2102,0
2017-02-06,5.3555,5.5,5.3555,5.4999,3058,0
2017-02-07,5.63,5.63,5.2301,5.2301,1850,0
2017-02-08,5.31,5.31,5.2,5.2816,1309,0
2017-02-09,5.35,5.3581,5.35,5.3581,270,0
2017-02-10,5.39,5.5195,5.39,5.4326,2323,0
2017-02-13,5.2768,5.2768,5,5.1668,983,0
2017-02-14,5.31,5.5099,5.2101,5.4404,2060,0
2017-02-15,5.2302,5.3073,5.2302,5.3073,525,0
2017-02-16,5.25,5.25,5.25,5.25,250,0
2017-02-17,5.3197,5.45,5.3197,5.4341,600,0
2017-02-21,5.3645,5.38,5.3645,5.3646,800,0
2017-02-23,5.0304,5.1501,5,5.05,4826,0
2017-02-24,5,5.0072,4.801,4.919,1409,0
2017-02-27,5.2,5.43,5.2,5.2845,5638,0
2017-02-28,5.2348,5.5,5.2348,5.45,3877,0
2017-03-01,5.36,5.45,5.274,5.2866,7066,0
2017-03-02,5.35,5.4947,5.3235,5.373,3612,0
2017-03-03,5.4,5.4,5.2897,5.2897,2550,0
2017-03-06,5.83,5.8509,5.45,5.6026,17258,0
2017-03-07,5.25,5.25,4.94,4.97,2775,0
2017-03-08,4.9,5.0476,4.6961,4.745,3519,0
2017-03-09,4.87,4.87,4.45,4.6999,24736,0
2017-03-10,4.6739,4.78,4.6739,4.7498,5657,0
2017-03-13,4.818,4.9064,4.75,4.893,5053,0
2017-03-15,4.73,4.7822,4.5,4.7822,2065,0
2017-03-16,4.6532,4.8246,4.6,4.8107,3270,0
2017-03-17,4.86,4.86,4.6,4.6455,850,0
2017-03-20,4.6,4.6402,4.487,4.61,8353,0
2017-03-21,4.24,4.3,4.01,4.01,5494,0
2017-03-22,4.05,4.05,3.75,3.908,4721,0
2017-03-23,4.02,4.02,4.01,4.01,200,0
2017-03-24,4,4.13,4,4.07,1952,0
2017-03-27,4.2126,4.3633,4.1101,4.15,2750,0
2017-03-28,4.2,4.2,3.97,4,2349,0
2017-03-29,4.3774,4.4433,4.1,4.119,3810,0
2017-03-30,4.2499,4.279,4.014,4.014,2955,0
2017-03-31,4.39,5.11,4.2941,4.4371,6375,0
2017-04-03,4.1,4.1,4.1,4.1,286,0
2017-04-04,4.24,4.24,4.24,4.24,400,0
2017-04-05,4.23,4.23,4.0502,4.0502,3204,0
2017-04-06,4.0061,4.0352,4,4,1698,0
2017-04-07,4.1,4.1,4.0498,4.1,2428,0
2017-04-10,4.25,4.25,4.25,4.25,173,0
2017-04-11,3.9826,3.9826,3.9697,3.9697,830,0
2017-04-12,4.1,4.1195,4.1,4.1195,1556,0
2017-04-13,4.2376,4.25,4.2376,4.2377,800,0
2017-04-17,4.2248,4.25,4.19,4.19,3080,0
2017-04-18,4.18,4.25,4.18,4.25,375,0
2017-04-19,4.5098,4.6467,4.43,4.5805,4684,0
2017-04-21,4.384,4.384,4.36,4.3601,2542,0
2017-04-24,4.35,4.3565,4.248,4.25,2410,0
2017-04-25,4.4147,4.5799,4.25,4.25,4732,0
2017-04-26,4.5,4.5999,4.48,4.5999,3243,0
2017-04-27,4.59,4.6972,4.59,4.6364,6147,0
2017-04-28,4.55,4.6,4.5499,4.6,1100,0
2017-05-01,4.52,4.76,4.49,4.6198,3400,0
2017-05-03,4.46,4.46,4.31,4.31,7100,0
2017-05-04,4.21,4.48,4.16,4.2597,3860,0
2017-05-05,4.1765,4.19,4.14,4.19,3850,0
2017-05-09,4.1626,4.3702,4.1626,4.23,2683,0
2017-05-10,3.9969,4.063,3.9969,4.063,1807,0
2017-05-11,3.8959,3.8959,3.89,3.89,520,0
2017-05-12,4.2,4.64,4.2,4.5397,10059,0
2017-05-15,4.49,4.55,4.43,4.5,19214,0
2017-05-16,4.3,4.4499,4.2598,4.4499,8450,0
2017-05-17,4.24,4.3,4.24,4.29,9006,0
2017-05-18,4.38,4.45,4.3,4.45,11047,0
2017-05-19,4.55,4.5727,4.38,4.398,5994,0
2017-05-22,4.5729,4.6289,4.4944,4.4944,8550,0
2017-05-23,4.722,4.722,4.62,4.6206,1103,0
2017-05-24,4.75,5.18,4.75,4.945,12565,0
2017-05-25,4.967,5,4.6391,4.67,4251,0
2017-05-26,4.6691,4.6691,4.4779,4.4779,5400,0
2017-05-30,4.2664,4.34,4.16,4.3232,12890,0
2017-05-31,4.3847,4.3847,4.29,4.3,2100,0
2017-06-01,4.31,4.31,4.2,4.22,4120,0
2017-06-02,4.2851,4.6487,4.13,4.2885,4340,0
2017-06-05,4.2234,4.2455,4,4.1625,2410,0
2017-06-06,4.14,4.84,4.1352,4.4647,4638,0
2017-06-07,4.5,4.5,4.15,4.31,1530,0
2017-06-08,4.56,4.56,4.34,4.34,1000,0
2017-06-09,4.3,4.3,4.1,4.13,5650,0
2017-06-12,3.84,4.09,3.83,4,6470,0
2017-06-13,3.7852,3.956,3.57,3.64,18419,0
2017-06-14,3.56,3.57,3.218,3.218,24867,0
2017-06-15,3.06,3.1132,2.72,2.72,35839,0
2017-06-16,2.66,2.8293,2.65,2.7999,46740,0
2017-06-19,2.75,3.15,2.75,2.94,22613,0
2017-06-20,2.75,2.9499,2.71,2.9,14327,0
2017-06-21,2.87,3.05,2.87,2.902,16062,0
2017-06-22,3,3.27,2.999,3.22,8710,0
2017-06-23,3.118,3.35,3,3.35,2865,0
2017-06-26,3.28,3.35,3.28,3.3451,1192,0
2017-06-27,3.5099,3.5099,3.34,3.34,1229,0
2017-06-28,3.38,3.51,3.3775,3.44,3400,0
2017-06-29,3.15,3.15,3.15,3.15,2000,0
2017-06-30,3.27,3.27,3.27,3.27,500,0
2017-07-03,3.2863,3.2863,3.2863,3.2863,150,0
2017-07-05,3.36,3.44,3.2999,3.42,8375,0
2017-07-06,3.42,3.42,3.4,3.41,2600,0
2017-07-07,3.26,3.37,3.15,3.26,9292,0
2017-07-10,3.2143,3.2143,3.2143,3.2143,170,0
2017-07-11,3.35,3.35,3.07,3.1998,10531,0
2017-07-12,3.26,3.4,3.19,3.4,3200,0
2017-07-13,3.32,3.76,3.32,3.76,13200,0
2017-07-14,3.89,3.96,3.86,3.86,1054,0
2017-07-17,4.02,4.02,3.69,3.69,2269,0
2017-07-18,3.98,3.98,3.613,3.72,1700,0
2017-07-19,3.98,4,3.8268,3.8268,2823,0
2017-07-20,4.18,4.18,3.8745,3.94,16250,0
2017-07-21,4.13,4.13,3.7047,3.7047,4350,0
2017-07-24,3.595,3.5999,3.3915,3.3915,2400,0
2017-07-25,3.6097,3.77,3.501,3.501,4829,0
2017-07-26,3.79,3.79,3.75,3.75,200,0
2017-07-27,3.71,3.71,3.4,3.4,3963,0
2017-07-28,3.4125,3.4125,3.4125,3.4125,1094,0
2017-07-31,3.4,3.9,3.4,3.6,1531,0
2017-08-01,3.46,3.46,3.29,3.4498,5736,0
2017-08-02,3.4145,3.4302,3.2,3.2,5293,0
2017-08-03,3.06,3.0746,3.06,3.0746,900,0
2017-08-04,3.46,3.4802,3.05,3.0892,1500,0
2017-08-07,3.12,3.12,3.12,3.12,521,0
2017-08-08,3.16,3.16,2.98,3.14,4880,0
2017-08-09,3.0951,3.337,3.0816,3.2797,6202,0
2017-08-10,2.9884,3.25,2.9884,3.25,1185,0
2017-08-11,2.83,2.93,2.83,2.93,1002,0
2017-08-14,2.9876,2.9876,2.77,2.77,18750,0
2017-08-15,2.85,2.98,2.85,2.98,2314,0
2017-08-16,2.6,3.2,2.6,2.71,14878,0
2017-08-17,2.89,3.0799,2.89,2.93,2400,0
2017-08-18,2.886,2.886,2.75,2.76,9653,0
2017-08-21,2.8,2.814,2.55,2.7314,10888,0
2017-08-22,2.64,2.88,2.64,2.7901,3620,0
2017-08-23,2.8783,2.8783,2.8783,2.8783,440,0
2017-08-24,2.9453,3,2.9453,2.9755,2100,0
2017-08-25,2.85,2.9004,2.85,2.9004,2200,0
2017-08-28,2.8789,2.8875,2.8789,2.8875,1727,0
2017-08-29,3.0111,3.2099,2.9498,3.2099,7935,0
2017-08-30,3.45,3.48,3.1245,3.26,4461,0
2017-08-31,3.3848,3.3848,3.38,3.38,475,0
2017-09-01,3.25,3.3689,3.2104,3.28,1000,0
2017-09-05,3.3541,3.3541,3.3,3.3,890,0
2017-09-06,3.48,3.48,3.33,3.3301,3837,0
2017-09-07,3.5124,3.68,3.4871,3.5847,3750,0
2017-09-08,3.5956,3.695,3.56,3.63,4890,0
2017-09-11,3.63,3.66,3.35,3.43,1965,0
2017-09-12,3.02,3.02,2.83,2.83,34757,0
2017-09-13,2.73,2.73,2.7,2.7,7035,0
2017-09-14,2.3965,2.5175,2.391,2.391,4754,0
2017-09-15,2.4,2.4,2.1249,2.4,1300,0
2017-09-18,2.39,2.91,1.93,2.3,5075,0
2017-09-19,2.03,2.07,1.7968,1.8938,24656,0
2017-09-20,1.95,2.01,1.91,1.968,9340,0
2017-09-21,2,2,1.61,1.8,12460,0
2017-09-22,1.9933,2.05,1.8054,1.92,40364,0
2017-09-25,1.8,1.98,1.33,1.7,26761,0
2017-09-26,1.42,1.5,1.2552,1.36,49973,0
2017-09-27,1.45,1.99,1.4133,1.99,76299,0
2017-09-28,1.85,1.8592,1.65,1.65,5425,0
2017-09-29,1.65,1.7338,1.5,1.6943,1400,0
2017-10-02,1.91,1.97,1.83,1.86,12565,0
2017-10-03,1.7684,1.87,1.7684,1.8,986,0
2017-10-04,1.88,1.88,1.8732,1.8732,2540,0
2017-10-09,1.8263,2.89,1.52,1.52,15472,0
2017-10-11,1.7,1.714,1.58,1.58,3400,0
2017-10-12,1.51,1.8,1.51,1.7,1860,0
2017-10-13,1.7,1.7,1.5,1.5,22525,0
2017-10-16,1.5,1.5,1.39,1.39,540,0
2017-10-17,1.39,1.49,1.3,1.49,6448,0
2017-10-18,1.5584,1.5584,1.4,1.5,4624,0
2017-10-19,1.3,1.33,1.3,1.33,315,0
2017-10-20,1.4046,1.4046,1.3,1.3,1000,0
2017-10-23,1.3,1.3816,1.25,1.25,5583,0
2017-10-24,1.136,1.31,0.96,1.133,9170,0
2017-10-25,1.25,1.58,1.03,1.03,1425,0
2017-10-26,1.11,1.2166,1.1,1.1,448,0
2017-10-27,1.12,1.51,1.1,1.14,1823,0
2017-10-30,1.42,1.42,1.1799,1.3499,8101,0
2017-10-31,1.524,1.524,1.524,1.524,583,0
2017-11-01,1.42,1.45,1.31,1.314,3445,0
2017-11-03,1.28,1.33,1.272,1.33,2957,0
2017-11-06,1.35,1.35,1.302,1.34,3850,0
2017-11-07,1.3,1.4262,1.3,1.32,2310,0
2017-11-08,1.286,1.31,1.26,1.2601,8543,0
2017-11-09,1.27,1.3,1.2098,1.2538,5159,0
2017-11-10,1.2,1.25,1.2,1.24,13285,0
