Date,Open,High,Low,Close,Volume,OpenInt
2011-11-30,2.49,7.9,2.45,6.1,47575,0
2011-12-01,7.9,18,7.5,12.55,236814,0
2011-12-02,14.49,17.41,13,13.81,150007,0
2011-12-05,12.56,13.54,9.78,10.8,62605,0
2011-12-06,9.75,12,9.75,10.01,25479,0
2011-12-07,10.8,11.91,10,11.5,20783,0
2011-12-08,11.07,13.5,10.76,11.71,26515,0
2011-12-09,13.43,13.43,11.37,12.54,10630,0
2011-12-12,13.65,13.8,12.26,12.47,4815,0
2011-12-13,12.47,12.47,11,11.5,4448,0
2011-12-14,11.12,11.7,11,11.05,5378,0
2011-12-15,10.36,11.8,10.36,11,4269,0
2011-12-16,11,11.95,10.02,11.05,1000,0
2011-12-19,10.43,11.01,10.39,10.82,3498,0
2011-12-20,10.44,10.6,10.3,10.3,1434,0
2011-12-21,10.09,10.16,10.09,10.09,1225,0
2011-12-22,9.93,10.45,8.61,9,21812,0
2011-12-23,8.83,10.09,8.83,9.16,8109,0
2011-12-27,7.85,8.83,7.85,8.45,900,0
2011-12-28,10.15,10.15,8,8.15,13617,0
2011-12-29,8.21,10.2,8.15,8.65,3100,0
2011-12-30,8.23,9.989,7.85,8.29,6478,0
2012-01-03,9.95,9.95,9.16,9.32,2104,0
2012-01-04,8,8.52,8,8.52,900,0
2012-01-06,9.5,10.71,8.57,9.51,9547,0
2012-01-10,8.32,8.32,8.17,8.17,1034,0
2012-01-11,8.33,10.5,8.33,9,7958,0
2012-01-12,9.65,10,9.35,9.64,2000,0
2012-01-13,9.6,9.64,9.55,9.55,494,0
2012-01-17,9.68,10,8.75,10,3580,0
2012-01-18,9.5,9.5,9.35,9.35,1187,0
2012-01-19,9.4,9.41,8.85,8.85,1931,0
2012-01-20,9.9,10,8.26,9.85,2580,0
2012-01-23,10.99,10.99,8.87,9.97,4126,0
2012-01-24,9.89,9.89,9.16,9.29,340,0
2012-01-26,9.75,9.75,9.05,9.75,636,0
2012-01-27,10.69,10.69,9.2,9.2,989,0
2012-01-31,9.26,9.42,9.2,9.42,600,0
2012-02-01,9.2,9.2,9.2,9.2,201,0
2012-02-02,9.2,9.26,9.2,9.21,1621,0
2012-02-03,9.2,9.2,9.2,9.2,389,0
2012-02-06,9.1,9.1,8.63,8.63,2054,0
2012-02-07,8.52,8.52,8.52,8.52,100,0
2012-02-08,8.83,8.83,8.83,8.83,1411,0
2012-02-09,8.3,9,8.3,9,2870,0
2012-02-10,8.6,8.61,8.3,8.61,1831,0
2012-02-13,8.45,8.5,8.45,8.45,1473,0
2012-02-14,8.34,8.34,8.04,8.04,1553,0
2012-02-15,8.05,8.05,8.05,8.05,128,0
2012-02-17,8.37,8.37,8.23,8.23,550,0
2012-02-21,7.97,8.24,7.11,7.16,2295,0
2012-02-22,7.1,7.25,6.85,7,1250,0
2012-02-24,6.85,6.86,5.85,6.1,6410,0
2012-02-27,6.35,6.35,6.1,6.1,2099,0
2012-02-28,6.28,6.75,6.12,6.65,4100,0
2012-02-29,6.35,6.65,6.13,6.13,1113,0
2012-03-01,5.8,6.47,5.35,6.24,6710,0
2012-03-08,6.01,6.01,5.4,5.49,882,0
2012-03-09,5.43,6.03,5.4,5.4,5769,0
2012-03-12,5.5,5.53,5,5.4,1899,0
2012-03-13,5.3,5.3,5.3,5.3,100,0
2012-03-14,6,6,6,6,1137,0
2012-03-15,5.5,6.77,5.5,6.77,5119,0
2012-03-16,6.98,8.5,6.79,8.06,4738,0
2012-03-19,8.14,9,6.8,6.8,11154,0
2012-03-20,7.1,7.25,6.82,7.25,2732,0
2012-03-21,7.72,8,7.72,7.72,3975,0
2012-03-23,7.25,8.45,7.25,7.79,2003,0
2012-03-26,7.99,8.2,7.22,8.2,900,0
2012-03-27,7.35,7.35,7.2,7.23,5655,0
2012-03-28,7.35,7.35,6.8,6.8,702,0
2012-03-29,6.8,7.5,6.04,6.56,3100,0
2012-03-30,7.1,7.4999,7.1,7.4999,350,0
2012-04-02,6.93,6.93,6.53,6.53,1106,0
2012-04-04,6.7,6.7,6.59,6.59,1882,0
2012-04-05,5.82,6.09,5,6.09,11305,0
2012-04-10,5.4,5.4,5.01,5.01,1580,0
2012-04-11,5.99,6,5.99,6,494,0
2012-04-12,5.51,5.77,5.51,5.67,1692,0
2012-04-13,5.67,5.67,5.47,5.48,1327,0
2012-04-16,5.08,5.08,5.08,5.08,150,0
2012-04-17,5.1,5.75,5.1,5.49,1364,0
2012-04-18,5,5,5,5,286,0
2012-04-20,6,6.07,4.5,5,8075,0
2012-04-23,4.69,4.69,4.69,4.69,350,0
2012-04-24,5.25,5.25,5,5.06,900,0
2012-04-26,5.65,6.03,4.5,4.85,2451,0
2012-05-01,6,6,5.88,5.89,4846,0
2012-05-03,5.38,5.4,5,5,990,0
2012-05-04,4.99,4.99,4.99,4.99,638,0
2012-05-07,4.81,4.85,4.81,4.85,700,0
2012-05-08,5.01,5.01,4.86,4.88,3841,0
2012-05-10,4.95,4.95,4.75,4.75,599,0
2012-05-11,4.7,4.7,4.7,4.7,200,0
2012-05-14,4.5,4.5,4.5,4.5,364,0
2012-05-16,3.82,3.82,3.82,3.82,202,0
2012-05-17,5.09,5.09,5.09,5.09,172,0
2012-05-18,4.95,4.95,4.95,4.95,452,0
2012-05-21,4.66,4.66,3.86,4.06,900,0
2012-05-22,4.7,5.1,3.65,3.65,4590,0
2012-05-23,4.38,4.38,3.6,3.6,1082,0
2012-05-24,4.5,4.5,4.01,4.01,300,0
2012-06-01,4.44,4.51,4.44,4.51,5171,0
2012-06-05,4.36,4.36,3.99,3.99,1865,0
2012-06-06,4.09,4.09,4.09,4.09,200,0
2012-06-07,3.87,3.93,3.61,3.61,2679,0
2012-06-11,4.15,4.15,3.45,3.45,2318,0
2012-06-14,3.38,3.38,3.38,3.38,148,0
2012-06-15,3.89,3.89,3.41,3.41,330,0
2012-06-18,3.31,3.31,3.31,3.31,353,0
2012-06-20,3.07,3.75,3.07,3.07,725,0
2012-06-21,3.1,3.1,3.1,3.1,783,0
2012-06-22,3.13,3.13,3.11,3.11,800,0
2012-06-25,3.02,3.02,2.65,2.65,1869,0
2012-06-27,2.67,2.69,2.66,2.69,701,0
2012-06-28,2.91,2.91,2.65,2.65,233,0
2012-06-29,2.98,3,2.6518,2.6518,6047,0
2012-07-02,3,3,3,3,900,0
2012-07-03,3.26,3.26,3.26,3.26,200,0
2012-07-05,3.084,3.14,2.691,2.691,2712,0
2012-07-06,2.73,3.15,2.73,3.05,3224,0
2012-07-09,3.03,3.03,2.75,2.76,405,0
2012-07-10,3.51,5.7,3.46,5.45,36802,0
2012-07-11,5.98,8.25,5.77,8,125819,0
2012-07-12,7.99,7.99,6.5,6.6,21232,0
2012-07-13,6.26,7.71,5.5,7.25,39567,0
2012-07-16,7.17,7.5,6.32,7.47,8500,0
2012-07-17,7.75,7.75,6.72,7.19,6003,0
2012-07-18,7.19,7.2,6.66,7.16,4548,0
2012-07-19,7.11,7.5,7.11,7.5,5039,0
2012-07-20,7.4,7.4,6.7001,6.79,2800,0
2012-07-23,7.02,7.02,7.02,7.02,101,0
2012-07-25,5.79,6.16,5.79,6.16,439,0
2012-07-26,6.5,6.8,5.73,5.73,9043,0
2012-07-27,5.73,5.73,5,5.14,2597,0
2012-07-30,5.14,5.71,5.14,5.7,1023,0
2012-08-02,5.01,5.01,5.01,5.01,200,0
2012-08-03,5.61,5.61,5.158,5.158,225,0
2012-08-07,5.6999,5.6999,5.6999,5.6999,1000,0
2012-08-08,5.0201,5.918,5.0201,5.87,1350,0
2012-08-14,5.07,5.07,3.75,4.4,12087,0
2012-08-15,4.45,4.7,4.2,4.4,4957,0
2012-08-16,4.35,4.35,4.35,4.35,800,0
2012-08-17,4.27,4.28,4.27,4.28,536,0
2012-08-20,3.6,4.248,3.6,4.248,200,0
2012-08-22,4.03,4.07,3.8,4.07,600,0
2012-08-23,3.88,3.88,3.77,3.8595,3139,0
2012-08-24,3.8,3.8,3.8,3.8,100,0
2012-08-27,3.66,3.72,3.65,3.72,2248,0
2012-08-28,3.65,3.65,3.62,3.62,250,0
2012-08-29,3.66,4.27,3.63,4.27,1404,0
2012-09-04,3.6101,3.6101,3.6101,3.6101,150,0
2012-09-05,3.93,3.93,3.93,3.93,400,0
2012-09-07,3.65,3.65,3.65,3.65,400,0
2012-09-10,3.9,3.9,3.9,3.9,1600,0
2012-09-11,3.64,3.98,3.64,3.7,3638,0
2012-09-12,3.74,3.9999,3.74,3.9999,567,0
2012-09-14,4,4,4,4,260,0
2012-09-18,3.9206,3.9206,3.9206,3.9206,100,0
2012-09-21,3.87,3.87,3.87,3.87,200,0
2012-09-24,3.72,3.76,3.72,3.76,500,0
2012-09-25,3.7,3.8984,3.7,3.8984,503,0
2012-09-27,3.79,3.79,3.79,3.79,600,0
2012-09-28,3.77,3.79,3.71,3.74,1353,0
2012-10-01,3.9688,3.9688,3.9688,3.9688,100,0
2012-10-08,3.62,3.63,3.62,3.62,1130,0
2012-10-15,3.61,3.61,3.61,3.61,100,0
2012-10-18,3.73,3.73,3.73,3.73,200,0
2012-10-22,3.73,3.748,3.73,3.748,350,0
2012-10-24,3.59,3.59,3.21,3.4,1010,0
2012-10-25,3.4,3.4,3.4,3.4,300,0
2012-10-26,3.2,3.44,3.2,3.44,700,0
2012-10-31,3.4,3.4,3.4,3.4,120,0
2012-11-01,3.71,3.71,3.71,3.71,100,0
2012-11-02,3.7499,3.7499,3.7499,3.7499,100,0
2012-11-09,3.12,3.3,2.9,3.1,6491,0
2012-11-12,2.99,3.1,2.99,3,697,0
2012-11-14,3.1,3.1,3.1,3.1,3006,0
2012-11-15,3.1,3.1,2.77,2.8,3827,0
2012-11-20,2.81,2.87,2.76,2.87,1103,0
2012-11-26,2.94,3.3,2.94,3.01,4219,0
2012-11-27,2.89,3.22,2.89,3.02,8500,0
2012-11-28,3.15,5.98,3.15,4.75,21036,0
2012-11-29,5.61,6.978,5.21,6,26150,0
2012-11-30,6.0204,6.4899,5.5,5.82,22815,0
2012-12-03,5.65,5.75,5.2,5.63,11847,0
2012-12-04,5.45,5.88,5.01,5.05,9512,0
2012-12-05,4.75,5.15,4.75,5.13,6136,0
2012-12-06,5.15,5.15,4.81,4.81,6198,0
2012-12-07,5,5,4.99,4.99,3500,0
2012-12-10,5.88,6.21,5,5.26,8909,0
2012-12-11,5.97,5.97,5.4,5.4,8309,0
2012-12-12,5.65,5.67,4.93,5.2,10681,0
2012-12-13,5.3,5.51,5.275,5.47,1011,0
2012-12-14,5.2,5.31,5.16,5.19,3250,0
2012-12-17,4.95,5.2,4.95,5,3692,0
2012-12-18,5,5,5,5,300,0
2012-12-19,4.87,5,4.85,5,2227,0
2012-12-20,4.8,4.808,4.49,4.49,1399,0
2012-12-21,4.5,4.5,3.92,4.3999,4264,0
2012-12-26,4.016,4.4,4.016,4.15,500,0
2012-12-31,4.23,4.23,4.23,4.23,174,0
2013-01-02,4.16,4.39,3.85,4,2445,0
2013-01-03,4,4.03,4,4,805,0
2013-01-04,4.08,4.15,4.03,4.09,900,0
2013-01-07,4.2185,4.2185,4.06,4.06,1900,0
2013-01-08,4.05,4.05,3.66,4.03,800,0
2013-01-10,4.22,4.25,4.22,4.25,200,0
2013-01-14,4.06,4.06,3.9132,3.9132,200,0
2013-01-17,4.25,4.3998,4.25,4.3998,200,0
2013-01-18,4.2,4.5,4.2,4.26,2165,0
2013-01-22,4.35,4.35,4.35,4.35,100,0
2013-01-23,4.3,4.3,4.13,4.13,200,0
2013-01-24,4.3,4.5999,4.08,4.21,12317,0
2013-01-25,4.28,4.28,4.28,4.28,1500,0
2013-01-29,4.41,4.41,4.4,4.4,325,0
2013-01-30,4.24,4.2879,4.24,4.2879,700,0
2013-02-01,4.93,5,4.5,4.8,7138,0
2013-02-04,4.8,4.8,4.5,4.8,3200,0
2013-02-05,4.62,4.8,4.2,4.745,3430,0
2013-02-06,4.62,4.62,4.62,4.62,522,0
2013-02-07,4.5,4.5,4.5,4.5,100,0
2013-02-08,4.98,5.257,4.98,5.257,5424,0
2013-02-11,5.22,6,5.22,5.83,5770,0
2013-02-12,5.8,5.9999,4.61,4.62,9669,0
2013-02-13,4.8,5.69,4.7,4.82,6822,0
2013-02-14,5,5.28,3.97,3.97,2491,0
2013-02-15,4.938,4.938,4.505,4.505,2944,0
2013-02-19,4.68,4.7,4.42,4.6,2220,0
2013-02-20,4.88,4.9,4.75,4.85,7105,0
2013-02-21,4.93,4.93,4.5001,4.54,1660,0
2013-02-22,4.86,4.9,4.86,4.87,2678,0
2013-02-25,4.71,4.87,4.7,4.87,1450,0
2013-02-27,4.55,4.99,4.5001,4.79,1465,0
2013-02-28,4.86,4.86,4.86,4.86,271,0
2013-03-01,4.68,5.2,4.5,5,1941,0
2013-03-04,4.9,4.9,4.9,4.9,108,0
2013-03-05,4.8,4.9,4.8,4.9,350,0
2013-03-06,4.95,5.95,4.51,5.03,13200,0
2013-03-07,4.98,4.98,4.61,4.67,1307,0
2013-03-08,4.6,4.6,4.6,4.6,850,0
2013-03-11,4.82,4.82,4.8178,4.8178,400,0
2013-03-12,4.63,4.674,4.63,4.674,640,0
2013-03-13,4.61,4.63,4.55,4.63,500,0
2013-03-14,5.3,5.3,4.6,4.61,3900,0
2013-03-15,4.955,5.2799,4.65,4.65,828,0
2013-03-18,4.65,4.65,4.51,4.514,1180,0
2013-03-19,4.51,4.89,4.4,4.5,2550,0
2013-03-20,4.29,5.1499,4.29,4.44,2050,0
2013-03-21,4.832,4.832,4.434,4.434,700,0
2013-03-22,4.49,4.49,4.49,4.49,400,0
2013-03-25,4.52,4.52,4.51,4.51,300,0
2013-03-26,4.73,5,4.36,4.81,1810,0
2013-03-27,4.76,4.96,4.76,4.96,424,0
2013-03-28,4.95,4.95,4.5001,4.6001,1100,0
2013-04-01,4.69,4.69,4.69,4.69,100,0
2013-04-02,4.66,4.66,4.6001,4.62,1332,0
2013-04-03,4.601,4.601,4.601,4.601,100,0
2013-04-04,4.5,4.55,4.5,4.5,500,0
2013-04-09,4.43,4.45,4.418,4.45,400,0
2013-04-11,4.45,4.45,4.45,4.45,300,0
2013-04-12,4.45,4.495,4.17,4.459,2000,0
2013-04-15,4.2,4.31,4.2,4.26,1485,0
2013-04-18,4.263,4.4089,4.263,4.4089,464,0
2013-04-19,4.35,4.35,4.35,4.35,100,0
2013-04-22,4.32,4.3201,4.32,4.3201,790,0
2013-04-23,4.74,4.74,4.74,4.74,5350,0
2013-04-26,4.77,5.25,4.4,4.51,4020,0
2013-04-29,4.96,5.25,4.94,5.2,5803,0
2013-04-30,5.22,5.23,4.8401,5.23,667,0
2013-05-01,5.37,5.37,5.37,5.37,472,0
2013-05-02,5.26,5.26,5.26,5.26,126,0
2013-05-03,5.468,5.468,4.7501,5.4599,943,0
2013-05-07,5.419,5.419,5.419,5.419,100,0
2013-05-08,5.42,5.42,5.42,5.42,600,0
2013-05-10,5.3499,5.3499,4.8252,4.8252,560,0
2013-05-13,5.0001,5.0001,5.0001,5.0001,517,0
2013-05-15,4.97,4.97,4.7001,4.75,1273,0
2013-05-17,4.7,4.87,4.7,4.85,3280,0
2013-05-21,5.2,5.2,5.05,5.05,2215,0
2013-05-22,5.06,5.06,5.06,5.06,600,0
2013-05-23,4.75,4.95,4.75,4.95,2100,0
2013-05-24,4.7,4.73,4.7,4.7,1000,0
2013-05-28,4.83,5.23,4.7001,5.23,1500,0
2013-05-29,5.14,5.2299,4.7001,4.92,1534,0
2013-05-31,4.83,5,4.83,5,400,0
2013-06-03,5.1,5.1,4.95,4.95,2074,0
2013-06-04,5.07,5.18,4.9,4.92,1300,0
2013-06-05,5.015,5.015,5.015,5.015,300,0
2013-06-06,4.99,4.99,4.95,4.95,1964,0
2013-06-07,4.96,4.96,4.96,4.96,300,0
2013-06-11,5.17,5.17,5.17,5.17,298,0
2013-06-12,4.76,5,4.76,5,300,0
2013-06-14,5.17,5.84,5.17,5.799,8320,0
2013-06-17,5.75,6.32,5.3,5.989,6278,0
2013-06-19,4.92,5.4999,4.92,5.4999,200,0
2013-06-24,5.54,5.54,5.38,5.38,600,0
2013-06-25,5.24,5.24,5.0001,5.0001,807,0
2013-06-26,4.91,5.134,4.8,5.1,860,0
2013-06-27,5.28,5.28,5.21,5.21,200,0
2013-06-28,5.44,5.44,5.44,5.44,300,0
2013-07-01,5.23,5.31,5.2,5.31,2963,0
2013-07-02,5.45,5.45,5.45,5.45,200,0
2013-07-05,5.4,5.4,5.35,5.39,850,0
2013-07-09,5.2,5.201,4.801,4.801,2660,0
2013-07-10,4.95,4.9501,4.6,4.6,350,0
2013-07-11,4.84,4.93,4.84,4.93,480,0
2013-07-15,4.91,5.27,4.77,4.94,1450,0
2013-07-16,5.07,5.07,5.07,5.07,200,0
2013-07-18,5.1,5.1,5.04,5.04,400,0
2013-07-29,5.1,5.1,5.1,5.1,100,0
2013-07-30,4.88,5.26,4.88,5.26,200,0
2013-07-31,5.28,5.66,5.25,5.35,1791,0
2013-08-01,5,5.6,5,5.38,300,0
2013-08-02,5.16,5.59,5.16,5.3,701,0
2013-08-05,5.2,5.45,5.2,5.45,300,0
2013-08-06,5.1456,5.501,5.1456,5.501,561,0
2013-08-07,5.76,5.76,5,5.44,350,0
2013-08-08,5.13,5.55,5.13,5.44,400,0
2013-08-12,5.32,6.299,5.32,5.95,13270,0
2013-08-13,6.19,6.75,6.02,6.45,6161,0
2013-08-14,6.56,6.56,5.55,6.1,4999,0
2013-08-15,5.8,6.13,5.8,6.13,400,0
2013-08-16,5.78,6.2213,5.3,5.99,1400,0
2013-08-19,5.54,6.22,5.54,6.2,800,0
2013-08-20,5.7,6.35,5.7,6.35,1768,0
2013-08-21,6.35,6.35,5.8,6.25,1300,0
2013-08-27,6.2,6.4,5.8001,6.2,1515,0
2013-08-29,6.08,6.1,5.851,6.04,908,0
2013-09-03,5.83,6.16,5.57,5.75,3058,0
2013-09-04,5.79,5.96,5.76,5.9,2000,0
2013-09-05,5.6,6.07,5.6,6.07,1100,0
2013-09-06,6.08,6.08,5.65,6.079,600,0
2013-09-09,5.68,6.05,5.68,6.05,700,0
2013-09-10,6.05,6.24,5.67,6.24,2008,0
2013-09-11,6.25,6.86,6.25,6.5,17560,0
2013-09-13,6.55,6.55,6.5,6.5,1600,0
2013-09-16,6.75,6.98,6.4,6.911,2417,0
2013-09-17,6.63,7.05,6.6,7,1100,0
2013-09-18,7.1,8,7.1,8,4805,0
2013-09-19,8.25,9,8.25,8.65,2000,0
2013-09-20,8.72,8.81,8.45,8.81,510,0
2013-09-23,9,9,7.75,7.91,2400,0
2013-09-24,8.2,8.2,7.91,7.91,400,0
2013-09-26,7.9,8.05,7.57,8.05,1200,0
2013-09-27,7.85,7.95,7.85,7.95,590,0
2013-09-30,7.9,7.9,7.2501,7.8,3148,0
2013-10-01,7.9,7.9,7.69,7.89,1500,0
2013-10-02,7.81,7.82,7.68,7.71,1300,0
2013-10-03,7.75,7.87,7.61,7.67,1300,0
2013-10-04,7.82,8.5,7.82,8.5,1500,0
2013-10-07,8.77,8.99,8.75,8.99,800,0
2013-10-08,9,9,8.6,8.75,1100,0
2013-10-09,8.96,8.96,8.96,8.96,300,0
2013-10-10,9.09,9.5,9.09,9.5,800,0
2013-10-11,9.4,9.43,9.4,9.4,513,0
2013-10-14,9.42,9.42,8.85,9.06,2784,0
2013-10-15,8.95,8.95,8.95,8.95,100,0
2013-10-17,7.84,9,7.8,9,1300,0
2013-10-18,8.76,9,8.6,8.6,2100,0
2013-10-21,8.61,9.54,8.61,9.54,3400,0
2013-10-22,9.1,9.25,9.1,9.25,300,0
2013-10-23,8.17,8.99,8.17,8.8,300,0
2013-10-24,8.8,9,8.7,8.9,1100,0
2013-10-25,8.42,8.7,8,8,10000,0
2013-10-28,7.9,8.25,7.83,8,2000,0
2013-10-29,8,8,7.05,7.5,4400,0
2013-10-30,6.92,7.2,6.92,7.2,2500,0
2013-10-31,6.3,6.649,5.8,6.3,2136,0
2013-11-01,5.9,5.9,5.39,5.7,800,0
2013-11-04,5.81,5.96,5.7,5.916,1806,0
2013-11-05,6.1,6.5,6.1,6.5,900,0
2013-11-06,7,7,6.84,6.99,3100,0
2013-11-07,7.45,7.45,7.45,7.45,100,0
2013-11-11,7.3,8,7.3,7.59,508,0
2013-11-12,7.48,7.48,7.48,7.48,200,0
2013-11-13,6.71,6.9,6.66,6.72,1300,0
2013-11-14,7,7,7,7,500,0
2013-11-19,6.77,6.8,6.77,6.8,600,0
2013-11-22,6.8499,6.8499,6.8499,6.8499,135,0
2013-11-26,6.82,6.82,6.6,6.82,500,0
2013-12-02,6.78,7.99,6.78,6.78,3100,0
2013-12-03,6.5,6.51,5.91,6.25,3000,0
2013-12-04,6.46,6.54,6.35,6.49,800,0
2013-12-06,6.33,6.33,6.29,6.29,1000,0
2013-12-10,6.36,6.36,6.36,6.36,300,0
2013-12-13,5.78,6.18,5.78,6,3200,0
2013-12-17,6.14,6.24,6,6.24,400,0
2013-12-18,6.28,6.39,6.25,6.39,400,0
2013-12-20,6,6.43,5.8,6.43,1100,0
2013-12-23,6.43,6.43,6.43,6.43,500,0
2013-12-24,7,7,6.465,6.99,2782,0
2013-12-26,6.5,6.99,6.2,6.99,1100,0
2013-12-27,6.94,6.98,5.91,6.95,3800,0
2013-12-30,7,7,6.38,7,1500,0
2013-12-31,6.6,6.99,6.6,6.99,300,0
2014-01-02,6.4,7.04,6.4,7.04,325,0
2014-01-03,7,7,6.9499,6.9499,666,0
2014-01-06,6.84,6.84,6.84,6.84,100,0
2014-01-07,6.86,6.86,6.62,6.62,200,0
2014-01-10,7.2,7.2,7.2,7.2,200,0
2014-01-16,7.18,7.2,7.18,7.2,613,0
2014-01-17,7.2,7.43,7.2,7.4,600,0
2014-01-21,7.99,7.99,7.99,7.99,400,0
2014-01-23,7.99,7.99,7.99,7.99,300,0
2014-01-24,8,8,8,8,205,0
2014-01-27,7.23,8.1,7.23,7.95,300,0
2014-01-28,8.8,9,8.8,9,2222,0
2014-01-29,9,10.54,9,10,24500,0
2014-01-30,17.87,17.87,10.8,11.4,6300,0
2014-01-31,9.99,11.4,9.99,10.94,800,0
2014-02-03,11,12.13,10.9,11.5,20396,0
2014-02-04,11.52,12,11.52,11.6,2120,0
2014-02-05,11.5,13.5,9.86,12.485,2194,0
2014-02-06,13.84,13.84,12,12.55,7173,0
2014-02-07,12.67,15.5,12.67,14.06,3339,0
2014-02-10,15.5,15.5,13.801,15.16,8194,0
2014-02-11,15,16.68,14.1,16.46,8519,0
2014-02-12,16.46,16.46,15,15.53,1629,0
2014-02-13,14.78,16.3,14.74,15.75,4386,0
2014-02-14,15.737,15.737,14.36,15,2076,0
2014-02-18,14.44,15.7,14.3,14.5,1759,0
2014-02-19,14.301,15.1,14.301,15.07,767,0
2014-02-20,14.41,14.41,14.3,14.4,620,0
2014-02-21,14.4,14.98,14.4,14.98,997,0
2014-02-24,14.27,14.71,14.27,14.7,801,0
2014-02-25,15.05,15.05,15.05,15.05,175,0
2014-02-28,15,15,14.45,14.45,1522,0
2014-03-03,14.3,14.348,14.3,14.348,737,0
2014-03-05,14.75,14.75,14.75,14.75,300,0
2014-03-06,14.3,14.4,14.3,14.4,1168,0
2014-03-07,14.3,14.3,12.88,13.97,1141,0
2014-03-10,12.23,13.91,12.23,13.91,1592,0
2014-03-11,12.75,12.75,12.5,12.5,232,0
2014-03-12,12.88,13,12.495,13,2300,0
2014-03-13,12.95,12.95,12.91,12.91,365,0
2014-03-14,13,13,13,13,200,0
2014-03-17,13,13,12.87,12.97,4524,0
2014-03-18,12.9,12.9,11.7,11.7,665,0
2014-03-26,11.9,11.9,11.9,11.9,100,0
2014-04-01,12.97,12.97,12.97,12.97,442,0
2014-04-02,12.96,12.97,12.84,12.97,2400,0
2014-04-07,13,13,12.96,12.96,1931,0
2014-04-08,12.73,12.73,12.73,12.73,250,0
2014-04-09,12.35,12.35,12.35,12.35,100,0
2014-04-10,12.77,12.77,12.77,12.77,302,0
2014-04-11,12.71,12.71,12.71,12.71,119,0
2014-04-14,13,13,12.95,12.98,1000,0
2014-04-15,12.39,12.45,12.39,12.45,450,0
2014-04-16,11,12.95,11,12.95,500,0
2014-04-21,10.32,11.3,10.32,11.3,622,0
2014-04-22,12.2,12.2,11.99,11.99,2879,0
2014-04-23,11,11.01,11,11.01,559,0
2014-04-30,11.88,11.88,10.98,10.98,400,0
2014-05-07,11.8,11.8,11.8,11.8,265,0
2014-05-12,11.8,11.8,11.8,11.8,650,0
2014-05-13,11.66,11.66,11.66,11.66,172,0
2014-05-28,11.57,11.57,11.57,11.57,509,0
2014-05-29,11.23,11.23,10.18,10.8,498,0
2014-06-05,10.12,11.13,10.1,11.13,1835,0
2014-06-12,10.25,11.5,10.1,11.5,1178,0
2014-06-13,10.22,10.22,10.22,10.22,100,0
2014-06-16,10.06,10.06,10.06,10.06,217,0
2014-06-23,10.25,10.25,10.25,10.25,108,0
2014-07-01,9.18,9.49,9.08,9.49,972,0
2014-07-07,9.25,9.36,9.2,9.2,2010,0
2014-07-08,9.29,9.35,9.29,9.35,755,0
2014-07-17,9.5,9.5,9.2,9.2,4200,0
2014-07-21,9.08,9.908,9.08,9.35,15828,0
2014-07-22,9.05,9.05,9.05,9.05,102,0
2014-07-23,9.3,9.5,9.29,9.5,5103,0
2014-07-24,9.6,10.23,9.3,9.3,10962,0
2014-07-25,9.05,9.88,9.05,9.5,14146,0
2014-07-28,9.13,9.13,9.13,9.13,100,0
2014-07-30,9.33,9.9,9.01,9.01,9223,0
2014-07-31,9.45,9.671,9.07,9.07,4821,0
2014-08-01,9.3,9.35,9.22,9.22,1323,0
2014-08-05,9.28,9.8,9.2,9.2,8154,0
2014-08-06,9.38,9.5,9.3,9.3,4428,0
2014-08-07,9.1,9.1,9.0201,9.07,700,0
2014-08-11,9.3,9.3,9.3,9.3,205,0
2014-08-13,9.04,9.04,9.04,9.04,644,0
2014-08-20,9.59,9.59,9.05,9.05,3613,0
2014-08-22,9.2,9.2,9.01,9.01,410,0
2014-08-26,9.17,9.25,9.17,9.25,756,0
2014-09-15,9.05,9.05,9.05,9.05,233,0
2014-09-23,9.42,9.42,8.65,8.65,1927,0
2014-09-25,9,9.3,8.95,8.95,1537,0
2014-09-26,9.29,9.29,9.29,9.29,110,0
2014-10-01,9.11,9.11,9.11,9.11,120,0
2014-10-03,9,9,8.97,8.97,616,0
2014-10-16,9,9,9,9,100,0
2014-10-17,8.3,8.4501,8.01,8.31,8460,0
2014-10-20,8.0499,8.5001,7.6,7.6,8112,0
2014-10-22,7.91,8.18,7.83,7.85,2950,0
2014-10-23,7.85,8.1,7.77,8.1,2601,0
2014-10-24,7.8,7.8,7.8,7.8,1449,0
2014-10-29,7.85,8.05,7.25,7.4,4135,0
2014-10-30,7.31,7.31,7.28,7.28,233,0
2014-10-31,7.25,7.25,7.25,7.25,350,0
2014-11-11,8.82,8.82,8.82,8.82,100,0
2014-11-12,7.22,7.22,7.22,7.22,290,0
2014-11-25,7.3,7.5,7.3,7.5,682,0
2014-12-02,7.6,7.6,7.6,7.6,100,0
2014-12-08,7.55,7.65,7.5,7.6,1089,0
2014-12-09,7.65,7.65,7.65,7.65,972,0
2014-12-11,7.01,7.6499,7,7.6499,1048,0
2014-12-12,7,7.0001,7,7.0001,358,0
2014-12-15,7.25,7.25,7.25,7.25,320,0
2014-12-16,6.56,6.56,5.83,5.83,969,0
2014-12-17,7.46,7.46,5.4,6.21,2166,0
2014-12-19,7.09,9,7.09,9,5133,0
2014-12-23,7.8,7.8,7.02,7.65,2594,0
2014-12-29,7.1,7.1,7,7.1,945,0
2014-12-31,6.55,6.55,6.25,6.25,608,0
2015-01-07,5.4,5.4,5.4,5.4,598,0
2015-01-08,5.73,5.73,5.73,5.73,300,0
2015-01-14,5.76,5.78,5.76,5.78,222,0
2015-01-15,5.81,5.81,5.81,5.81,100,0
2015-01-20,5.12,5.12,5.12,5.12,100,0
2015-01-21,7,7,5.5,5.5,10342,0
2015-01-22,6.14,6.21,6.14,6.21,860,0
2015-01-23,7,7,5.99,5.99,4800,0
2015-01-26,6.3,6.3,6.3,6.3,101,0
2015-01-28,6,6,6,6,300,0
2015-01-30,6.1,6.18,6.1,6.18,200,0
2015-02-02,6.58,6.58,6.58,6.58,200,0
2015-02-03,6.05,6.15,6,6,1400,0
2015-02-04,6.4,6.4,6.25,6.25,520,0
2015-02-05,6.0762,6.12,6.0762,6.1,761,0
2015-02-06,6.085,6.085,5.9,5.9,1098,0
2015-02-09,5.85,5.85,5.51,5.51,1101,0
2015-02-10,5.99,5.99,5.99,5.99,100,0
2015-02-11,5.8,5.8,5.8,5.8,100,0
2015-02-12,6.2,6.2,5.8078,5.8078,500,0
2015-02-13,5.68,5.68,5.68,5.68,305,0
2015-02-20,5.99,5.99,5.99,5.99,100,0
2015-02-23,5.75,5.75,5.75,5.75,100,0
2015-02-25,6,6,6,6,225,0
2015-02-26,6,6,5.85,5.85,600,0
2015-02-27,5.5,5.71,5.5,5.71,283,0
2015-03-02,5.86,5.86,5.55,5.55,400,0
2015-03-03,5.8,5.85,5.49,5.6,9600,0
2015-03-04,5.72,5.72,5.72,5.72,1500,0
2015-03-05,5.45,5.64,5.2,5.4,28700,0
2015-03-06,5.45,5.83,5.42,5.65,65100,0
2015-03-09,5.39,5.69,4.76,5,49500,0
2015-03-10,5.05,5.05,4.88,4.93,800,0
2015-03-11,4.76,5.05,4.76,4.91,2200,0
2015-03-12,4.96,5.08,4.96,5.02,700,0
2015-03-13,5.06,5.2,4.8,5.2,10500,0
2015-03-16,5.01,5.95,5.01,5.95,22800,0
2015-03-17,5.85,5.97,5.68,5.92,17700,0
2015-03-18,5.7,5.94,5.65,5.65,13800,0
2015-03-19,5.7,5.81,5.26,5.26,19300,0
2015-03-20,5.6,5.6,5.09,5.09,8200,0
2015-03-23,5.12,5.4,4.68,4.75,2900,0
2015-03-24,4.44,4.78,4.35,4.65,9100,0
2015-03-25,4.26,4.48,3.95,4.39,22000,0
2015-03-26,4.06,5.08,4.06,5.08,43400,0
2015-03-27,5.05,6,5.05,5.55,70300,0
2015-03-30,5.52,5.9,5.01,5.01,44100,0
2015-03-31,5.12,5.19,4.55,4.64,11788,0
2015-04-01,4.64,4.64,4.4,4.61,4200,0
2015-04-02,4.59,4.64,4.19,4.64,21900,0
2015-04-06,4.67,4.91,4.5,4.91,18700,0
2015-04-07,4.95,5.19,4.92,5,26670,0
2015-04-08,5.18,5.37,5.06,5.24,9200,0
2015-04-09,5.01,5.29,5.01,5.1605,2000,0
2015-04-10,5.2,5.69,5.18,5.21,14900,0
2015-04-13,5.22,5.41,5.15,5.2,21800,0
2015-04-14,5.49,5.49,5.05,5.15,11100,0
2015-04-15,5.3,5.3,5.2,5.2,973,0
2015-04-16,5.2,5.2,5.07,5.165,4989,0
2015-04-17,5.12,5.12,5.08,5.1,4800,0
2015-04-20,5.01,5.05,5.01,5.01,4774,0
2015-04-21,4.99,5.03,4.9,4.9,5206,0
2015-04-22,4.98,4.98,4.86,4.86,2429,0
2015-04-23,5.08,5.14,4.5,4.82,22700,0
2015-04-24,4.7,4.7,4.7,4.7,200,0
2015-04-27,4.6,4.6,4.52,4.52,1000,0
2015-04-29,4.75,4.85,4.75,4.76,500,0
2015-04-30,4.04,4.75,4.04,4.75,800,0
2015-05-01,4.65,4.65,4.65,4.65,100,0
2015-05-04,4.62,4.74,4.62,4.74,600,0
2015-05-05,4.27,4.27,4.27,4.27,100,0
2015-05-06,4.3,4.8501,4.3,4.71,25981,0
2015-05-07,4.82,4.8301,4.35,4.68,23281,0
2015-05-08,4.45,4.68,4.45,4.56,8000,0
2015-05-11,4.8,4.8,4.4,4.4,21400,0
2015-05-12,4.56,4.6,4.36,4.5,23000,0
2015-05-13,4.62,4.62,4.59,4.59,1200,0
2015-05-14,4.65,4.65,4.45,4.55,16800,0
2015-05-18,4.4018,4.4018,4.4018,4.4018,128,0
2015-05-19,4.4,4.4,4.36,4.36,1000,0
2015-05-20,4.38,4.49,4.37,4.45,12200,0
2015-05-21,4.6,4.6,4.28,4.29,12000,0
2015-05-22,4.3,4.3,4.11,4.11,11300,0
2015-05-26,4.1,4.12,4.04,4.1,3380,0
2015-05-27,4.05,4.14,4.04,4.05,3500,0
2015-05-28,4.11,4.25,4.07,4.25,3300,0
2015-05-29,4.17,4.2,4.11,4.2,8400,0
2015-06-01,4.23,4.5,4.21,4.5,8794,0
2015-06-02,4.5,5.01,4.17,4.78,38131,0
2015-06-03,4.86,4.86,4.44,4.53,25500,0
2015-06-04,4.62,4.71,4.32,4.32,44900,0
2015-06-05,4.38,4.52,4.37,4.41,12800,0
2015-06-08,4.6,4.61,4.45,4.5,11400,0
2015-06-09,4.69,4.69,4.3,4.35,1800,0
2015-06-10,4.2999,4.44,4.2999,4.44,6750,0
2015-06-11,4.56,4.56,4.45,4.45,3650,0
2015-06-12,4.45,4.55,4.27,4.55,12600,0
2015-06-15,4.56,5.28,4.55,4.78,17900,0
2015-06-16,4.69,4.98,4.42,4.83,19600,0
2015-06-17,4.87,5.27,4.63,4.63,16700,0
2015-06-18,4.58,4.91,4.54,4.71,23800,0
2015-06-19,4.69,6.25,4.58,4.83,67100,0
2015-06-22,4.85,5.04,4.85,4.97,9600,0
2015-06-23,4.93,5.2765,4.78,5,19674,0
2015-06-24,5.1,5.15,4.91,4.91,7900,0
2015-06-25,5.03,6.29,4.82,5.41,46400,0
2015-06-26,5.1,6.92,5.1,6.41,47000,0
2015-06-29,6.41,6.55,5.7,5.7,10000,0
2015-06-30,5.87,6.25,5.51,5.52,19777,0
2015-07-01,5.77,6.05,5.55,5.55,2700,0
2015-07-02,5.8,5.96,5.8,5.96,700,0
2015-07-06,5.54,6.21,5.54,5.82,16400,0
2015-07-07,6,6.1,6,6.1,2300,0
2015-07-08,6.05,6.05,6.05,6.05,1000,0
2015-07-09,6.05,6.05,6.03,6.05,1800,0
2015-07-10,6.21,6.21,6.21,6.21,800,0
2015-07-13,6.3,6.3,6.21,6.21,200,0
2015-07-15,5.77,5.77,5.77,5.77,500,0
2015-07-16,5.61,5.77,5.51,5.53,5900,0
2015-07-17,5.5,5.78,5.5,5.7,1300,0
2015-07-20,5.51,5.51,5.51,5.51,400,0
2015-07-21,5.54,6.1,5.54,6.1,8700,0
2015-07-22,5.8,6.23,5.69,5.85,8600,0
2015-07-23,6.12,6.12,5.77,5.85,14900,0
2015-07-24,6.14,6.14,5.75,5.85,6700,0
2015-07-27,5.75,6,5.64,5.72,6000,0
2015-07-28,5.55,5.82,5.55,5.74,2200,0
2015-07-29,5.7,6.35,5.7,6.3,12600,0
2015-07-30,6,6,5.83,5.88,4100,0
2015-07-31,5.7,6.12,5.7,6.05,7600,0
2015-08-03,5.71,6.15,5.71,6.15,1408,0
2015-08-05,5.83,5.93,5.83,5.93,1700,0
2015-08-06,5.8499,5.95,5.8499,5.95,1814,0
2015-08-07,5.79,5.87,5.5,5.79,3500,0
2015-08-10,6,6,6,6,100,0
2015-08-11,5.8,6.15,5.78,6.1,9544,0
2015-08-12,6.05,6.05,5.77,5.77,1700,0
2015-08-13,6.11,6.11,6.11,6.11,300,0
2015-08-14,6.08,6.08,5.8,5.86,900,0
2015-08-17,5.85,5.85,5.85,5.85,100,0
2015-08-18,5.99,5.99,5.99,5.99,100,0
2015-08-19,6.03,6.15,6.03,6.15,1700,0
2015-08-20,6.04,6.04,5.74,5.74,700,0
2015-08-21,5.85,5.85,5.5,5.51,1500,0
2015-08-24,5.8,5.8,5.8,5.8,1317,0
2015-08-25,5.83,7.6,5.81,7.2,66400,0
2015-08-26,7.2,7.31,7,7.23,24800,0
2015-08-27,7.35,7.4,7,7.16,4200,0
2015-08-28,7.1,7.2,6.43,7.01,9800,0
2015-08-31,7.5,7.54,6.26,6.26,63500,0
2015-09-01,5.9,6.22,5.81,6.22,1400,0
2015-09-03,6.09,7.26,6.08,6.19,53100,0
2015-09-04,6.15,6.82,6.15,6.63,7900,0
2015-09-08,7.23,7.23,6.66,6.79,19400,0
2015-09-09,6.9,6.9,6.48,6.51,28200,0
2015-09-10,6.61,6.61,6.06,6.1101,12672,0
2015-09-11,6.48,6.48,5.8,6.2,16700,0
2015-09-14,6.48,6.48,6.2,6.2,1500,0
2015-09-15,6.2,6.2,6.2,6.2,200,0
2015-09-16,6,6.1,6,6.06,400,0
2015-09-17,5.9,6.25,5.9,6.25,420,0
2015-09-18,6.45,6.81,6.1,6.35,6100,0
2015-09-23,6.06,6.06,6.06,6.06,200,0
2015-09-24,5.95,6.2,5.95,6.05,1167,0
2015-09-25,6.05,6.88,5.89,6.61,35700,0
2015-09-28,6.51,6.6801,6.1999,6.252,25816,0
2015-09-29,6.1,6.8,6.09,6.8,56900,0
2015-09-30,6.88,6.89,6.58,6.65,9100,0
2015-10-01,6.5,6.5,6.5,6.5,100,0
2015-10-02,6.3,7.48,6.1,6.93,27200,0
2015-10-05,7.5,7.5,6.22,6.6419,7131,0
2015-10-06,6.5,6.75,6.5,6.65,2200,0
2015-10-07,6.35,6.58,6.35,6.45,5100,0
2015-10-08,6.47,6.73,6.38,6.38,6200,0
2015-10-09,6.38,6.8,6.38,6.55,7800,0
2015-10-12,6.29,6.8001,6.18,6.6001,24019,0
2015-10-13,6.65,6.8,6.65,6.69,2600,0
2015-10-14,6.6,7.05,6.45,6.56,16900,0
2015-10-15,6.35,6.87,6.33,6.61,15400,0
2015-10-16,6.46,6.7,6.46,6.58,12400,0
2015-10-19,6.5322,6.5322,6.5322,6.5322,116,0
2015-10-20,6.3,6.5,6.3,6.5,3230,0
2015-10-21,6.3,6.4,6.3,6.4,200,0
2015-10-22,6.49,6.49,6.47,6.49,5600,0
2015-10-23,6.62,6.75,6.4,6.42,6600,0
2015-10-26,6.59,6.81,6.42,6.79,9000,0
2015-10-27,6.88,7.3,6.83,6.89,17000,0
2015-10-28,6.92,6.95,6.81,6.81,400,0
2015-10-29,7.05,7.05,7.05,7.05,100,0
2015-10-30,7,7,6.52,6.58,600,0
2015-11-02,6.48,6.76,6.39,6.75,9441,0
2015-11-03,7.48,7.48,6.84,6.85,7800,0
2015-11-04,6.83,6.83,6.5999,6.8,8055,0
2015-11-05,7.1,7.1,6.82,6.82,8300,0
2015-11-06,6.99,7,6.93,6.93,1100,0
2015-11-09,6.51,6.51,6.51,6.51,380,0
2015-11-10,6.9,6.9,6.45,6.74,9900,0
2015-11-11,6.7,6.81,6.6,6.7,2500,0
2015-11-12,6.49,6.7,6.49,6.65,9200,0
2015-11-13,6.65,6.65,6.34,6.4,2500,0
2015-11-16,6.41,6.54,6.31,6.33,5900,0
2015-11-17,6.31,6.31,6.31,6.31,100,0
2015-11-19,6.01,6.01,6.01,6.01,100,0
2015-11-27,5.53,5.99,5.53,5.99,300,0
2015-11-30,5.63,5.63,5.61,5.61,400,0
2015-12-01,5.27,5.7,5.27,5.62,2087,0
2015-12-02,5.39,5.59,5.39,5.46,1433,0
2015-12-03,5.39,5.39,4.82,4.82,3717,0
2015-12-04,4.83,4.83,4.45,4.45,1200,0
2015-12-07,4.75,4.75,4.14,4.5,3800,0
2015-12-08,4.23,4.34,4.15,4.32,2560,0
2015-12-09,4.33,4.33,4.09,4.12,700,0
2015-12-10,4.61,4.61,4.28,4.56,500,0
2015-12-11,4.45,4.48,4,4.4,5200,0
2015-12-14,4.16,4.2,4.16,4.2,403,0
2015-12-15,4.4,4.46,4.1,4.15,1500,0
2015-12-16,4.47,4.47,4.04,4.19,1100,0
2015-12-18,4.15,4.15,3.95,3.95,2700,0
2015-12-23,3.6,4.06,3.35,3.85,31500,0
2015-12-24,3.85,4.06,3.811,3.9,22401,0
2015-12-28,3.9,3.96,3.7,3.83,12786,0
2015-12-29,3.8,3.84,3.41,3.41,15239,0
2015-12-30,3.6001,3.74,3.39,3.74,17493,0
2015-12-31,3.77,3.89,3.7,3.75,28143,0
2016-01-04,3.39,3.62,3.36,3.62,13855,0
2016-01-05,3.79,3.79,3.5701,3.6899,31165,0
2016-01-06,3.3399,4.15,3.29,3.78,38979,0
2016-01-07,3.61,3.81,3.29,3.81,21900,0
2016-01-08,3.83,3.83,3.79,3.79,4800,0
2016-01-11,3.83,4.2,3.66,3.71,54484,0
2016-01-12,3.78,3.8,3.6,3.72,16063,0
2016-01-13,3.42,3.52,3.27,3.5199,13492,0
2016-01-14,3.4,3.645,3.25,3.3,48153,0
2016-01-15,2.98,3.5595,2.98,3.21,27831,0
2016-01-19,3.38,3.41,2.82,2.95,8900,0
2016-01-20,2.91,3,2.01,2.33,31208,0
2016-01-21,2.5,2.5,2.05,2.17,3660,0
2016-01-22,2.39,2.63,2.25,2.25,3554,0
2016-01-25,2.19,2.7764,2.19,2.4,14842,0
2016-01-26,2.34,2.34,2.34,2.34,157,0
2016-01-28,2.36,2.36,2.36,2.36,118,0
2016-01-29,1.92,2.18,1.92,1.92,2224,0
2016-02-01,2.2,3,2.2,2.6001,9957,0
2016-02-02,2.67,3.8699,2.5,3.58,8475,0
2016-02-03,3.58,4.24,3.26,3.7,9444,0
2016-02-04,3.77,4.05,3.05,3.16,11667,0
2016-02-05,3.29,3.38,3.1505,3.1899,6148,0
2016-02-08,3.08,3.08,3.08,3.08,100,0
2016-02-09,3.1,3.1,3.05,3.05,2945,0
2016-02-10,3.0501,3.1,3.0501,3.0601,3000,0
2016-02-11,3.05,3.1399,3.05,3.05,1438,0
2016-02-12,4.35,4.35,3.1,3.1,4021,0
2016-02-16,3.12,3.35,3.0655,3.0655,2530,0
2016-02-17,3.28,3.38,3.15,3.16,4410,0
2016-02-18,3.0501,3.09,3.0501,3.09,1040,0
2016-02-22,3.11,3.74,3.11,3.7,2743,0
2016-02-26,3.18,3.3099,3.18,3.3099,348,0
2016-02-29,3.372,3.372,3.29,3.3,3123,0
2016-03-02,3.19,3.21,3.19,3.21,2716,0
2016-03-03,3.54,3.54,3.31,3.31,323,0
2016-03-08,3.26,3.26,3.26,3.26,100,0
2016-03-09,3.479,3.479,3.479,3.479,122,0
2016-03-17,3.75,3.75,3.52,3.52,452,0
2016-03-21,5.44,5.44,5.44,5.44,306,0
2016-03-22,5.4,5.4,4.2,4.9,7256,0
2016-03-23,4.75,4.75,4.28,4.28,504,0
2016-03-24,4.39,4.74,4.39,4.4,821,0
2016-03-30,4.89,5.15,4.89,5.15,3563,0
2016-03-31,5.22,5.22,5.22,5.22,184,0
2016-04-04,5.6,5.9,5.2,5.2,1090,0
2016-04-05,5.96,5.96,5.06,5.06,297,0
2016-04-06,5.25,5.25,5.25,5.25,100,0
2016-04-07,5,5,5,5,100,0
2016-04-08,5.01,5.5,5.01,5.5,510,0
2016-04-12,5.5,5.5,5.5,5.5,140,0
2016-04-14,5.535,5.535,5.535,5.535,200,0
2016-04-15,5.6,5.99,5.6,5.6,6360,0
2016-04-19,5.77,5.77,5.6,5.6,6161,0
2016-04-20,5.6102,5.63,5.6,5.63,954,0
2016-04-21,5.68,5.68,5.68,5.68,207,0
2016-04-22,5.65,5.65,5.65,5.65,123,0
2016-04-28,5.46,5.55,5.15,5.2826,4124,0
2016-04-29,5.15,5.15,5.15,5.15,201,0
2016-05-02,4.21,4.5,4.21,4.49,640,0
2016-05-03,4.15,4.16,4.1,4.1,1086,0
2016-05-05,4.32,4.32,3.4701,3.4701,1733,0
2016-05-06,3.68,3.68,3.64,3.64,200,0
2016-05-09,4.02,4.02,3.18,3.6,4925,0
2016-05-10,3.7,3.8,3.1,3.45,2975,0
2016-05-12,3.53,3.53,3.35,3.35,400,0
2016-05-13,3.33,3.33,3.33,3.33,100,0
2016-05-16,3.46,3.46,3.3733,3.3733,477,0
2016-05-17,3.39,3.89,3.39,3.66,30700,0
2016-05-18,3.57,3.7101,3.5501,3.56,4533,0
2016-05-19,3.65,3.75,3.5,3.63,933,0
2016-05-20,3.925,3.925,3.925,3.925,200,0
2016-05-23,3.62,3.62,3.5301,3.5301,400,0
2016-05-27,3.45,3.5,3.4,3.4,819,0
2016-05-31,3.9,3.9701,3.5,3.52,14823,0
2016-06-01,3.43,3.45,3.43,3.45,500,0
2016-06-02,3.46,3.63,3.39,3.61,985,0
2016-06-03,3.38,3.5399,3.38,3.3901,1000,0
2016-06-06,3.5699,3.63,3.42,3.44,896,0
2016-06-07,3.61,3.66,3.6,3.62,1100,0
2016-06-08,3.59,3.7,3.55,3.7,1200,0
2016-06-13,3.3724,3.4801,3.3724,3.4501,1005,0
2016-06-14,3.69,3.87,3.49,3.87,11354,0
2016-06-15,4,4,4,4,100,0
2016-06-16,3.74,3.92,3.7,3.9,2188,0
2016-06-20,3.9,4.1912,3.9,4.0005,800,0
2016-06-21,4.15,4.7654,4.15,4.4,4125,0
2016-06-22,4.2,4.2,3.7525,3.9,1900,0
2016-06-23,4.29,4.68,4.05,4.2199,2750,0
2016-06-24,3.71,3.71,3.7,3.7,900,0
2016-06-27,4,4.15,3.71,3.99,9344,0
2016-06-28,3.8,3.8,3.75,3.75,271,0
2016-06-29,3.8,3.8,3.8,3.8,100,0
2016-06-30,3.72,3.72,3.72,3.72,113,0
2016-07-01,3.6491,3.75,3.6491,3.7,3264,0
2016-07-05,3.38,3.94,3.3301,3.3301,325,0
2016-07-06,3.55,3.65,3.48,3.48,2053,0
2016-07-07,3.6,4.14,3.5999,4.0899,6262,0
2016-07-08,4.08,4.2001,3.79,3.95,7196,0
2016-07-11,4.44,4.44,3.99,4.05,993,0
2016-07-15,4.5,4.5,4.23,4.23,313,0
2016-07-18,4.84,5.0099,4.5658,5.0099,4092,0
2016-07-19,5.08,5.08,4.75,4.83,924,0
2016-07-20,4.5,5,4.47,4.99,1205,0
2016-07-21,4.924,4.924,4.924,4.924,154,0
2016-07-22,4.79,4.79,4.5901,4.5901,218,0
2016-07-25,4.4,4.45,4.2601,4.2601,929,0
2016-07-26,4.2649,4.2649,4.2649,4.2649,151,0
2016-07-27,4.252,4.3761,4.252,4.3761,400,0
2016-07-29,4.32,4.32,4.32,4.32,100,0
2016-08-01,4.46,4.47,4.46,4.47,524,0
2016-08-04,4.46,4.46,4.46,4.46,210,0
2016-08-09,4.35,4.35,4.2,4.3,678,0
2016-08-12,4.3616,4.3616,4.35,4.35,1757,0
2016-08-18,4.45,4.45,4.26,4.26,200,0
2016-08-19,4.71,4.71,4.71,4.71,212,0
2016-08-23,4.745,4.745,4.745,4.745,107,0
2016-08-26,4.5084,4.8,4.3,4.43,1821,0
2016-09-06,4.49,4.49,4.49,4.49,283,0
2016-09-07,4.6,4.6,4.6,4.6,176,0
2016-09-08,4.59,4.59,4.59,4.59,119,0
2016-09-09,4.14,4.14,4.14,4.14,100,0
2016-09-13,4.4,4.61,4.4,4.61,200,0
2016-09-16,3.99,3.99,3.99,3.99,103,0
2016-09-20,4.5,4.95,4.5,4.9266,980,0
2016-09-21,4.9199,4.9199,4.5,4.5,2188,0
2016-09-29,4.75,4.89,4.75,4.89,338,0
2016-09-30,5,5.12,5,5.12,1153,0
2016-10-12,4.77,4.77,4.77,4.77,150,0
2016-10-14,4.76,4.7672,4.76,4.7672,400,0
2016-10-17,4.77,4.8823,4.75,4.8823,1300,0
2016-10-24,4.76,4.76,4.75,4.75,1411,0
2016-10-26,3.72,4.49,3.72,4.49,233,0
2016-10-27,4.5,4.5,4.5,4.5,832,0
2016-11-01,3.65,4.11,3.53,4.11,3456,0
2016-11-03,4.04,4.04,4.04,4.04,116,0
2016-11-07,4.4,4.4,4.01,4.01,520,0
2016-11-10,4,4,4,4,377,0
2016-11-15,3.5,4.05,3.5,4.05,389,0
2016-11-16,4.04,4.04,4,4,300,0
2016-11-28,4,4,4,4,117,0
2016-11-29,4.62,4.62,4.44,4.44,303,0
2016-11-30,4.7047,4.7047,4.7047,4.7047,200,0
2016-12-01,5.76,5.76,5.76,5.76,736,0
2016-12-02,5.65,5.65,5.1,5.1,497,0
2016-12-05,4.49,4.49,4.49,4.49,269,0
2016-12-07,5,5.82,4.99,5.38,4288,0
2016-12-08,5.057,5.057,5,5,1795,0
2016-12-13,3.99,4.3862,3.99,4.01,798,0
2016-12-14,4.05,4.05,4,4,330,0
2016-12-15,3.7,3.884,3.7,3.884,440,0
2016-12-16,4,4,4,4,461,0
2016-12-20,3.6,3.8,3.6,3.8,1052,0
2016-12-27,3.83,3.83,3.83,3.83,458,0
2016-12-28,3.84,3.84,3.84,3.84,262,0
2016-12-29,3.74,3.74,3.74,3.74,107,0
2016-12-30,3.74,3.74,3.05,3.2245,6122,0
2017-01-04,3.15,3.5,3.15,3.5,2437,0
2017-01-06,3.65,3.7,3.4,3.6,8853,0
2017-01-09,3.98,3.98,3.4235,3.55,1726,0
2017-01-11,3.45,3.45,3.45,3.45,101,0
2017-01-18,3.45,3.88,2.99,3.01,4357,0
2017-01-19,3.02,3.02,3.02,3.02,457,0
2017-01-23,3.21,3.28,3.21,3.23,1455,0
2017-01-24,3.07,3.1,3.07,3.1,222,0
2017-01-26,3.2,3.25,3.2,3.25,13634,0
2017-01-27,3.4,3.4,3.4,3.4,200,0
2017-01-30,3.3999,3.95,3.3999,3.725,4594,0
2017-01-31,3.58,3.58,3.4764,3.4764,1359,0
2017-02-01,3.47,3.47,3.1585,3.1585,1210,0
2017-02-02,3.4,3.5,3.4,3.41,819,0
2017-02-06,3.41,3.67,3.36,3.36,495,0
2017-02-08,3.3,3.31,3.26,3.26,780,0
2017-02-09,3.25,3.26,3.08,3.26,3285,0
2017-02-10,3.25,3.25,3.25,3.25,100,0
2017-02-13,3.1213,3.1213,3.1213,3.1213,201,0
2017-02-14,3.1939,3.1939,3.1939,3.1939,114,0
2017-02-15,3.2,3.2,3.2,3.2,140,0
2017-02-16,3.13,3.28,3.13,3.13,543,0
2017-02-21,3.23,3.23,3.23,3.23,290,0
2017-02-23,3.25,3.25,3.25,3.25,774,0
2017-02-24,3.25,3.25,3.25,3.25,340,0
2017-02-27,3.15,3.18,2.87,3.1,12481,0
2017-02-28,3.18,3.58,3.18,3.52,11643,0
2017-03-01,3.58,3.58,3.265,3.265,502,0
2017-03-02,3.11,3.1974,2.89,3.1974,3918,0
2017-03-03,3.2,3.38,3.0028,3.32,15318,0
2017-03-06,3.4,3.6,3.22,3.22,18215,0
2017-03-08,3.23,3.23,3.21,3.21,313,0
2017-03-09,3.22,3.45,3.0296,3.39,20944,0
2017-03-10,3.2,3.44,3.1,3.1,16692,0
2017-03-13,3.2,3.351,3.114,3.15,9169,0
2017-03-14,3.2452,3.6,3.2452,3.37,28273,0
2017-03-15,3.37,3.37,3.37,3.37,518,0
2017-03-16,3.5003,3.5003,3.5003,3.5003,199,0
2017-03-17,3.37,3.63,3.37,3.63,2373,0
2017-03-21,3.37,3.38,3.2099,3.27,8095,0
2017-03-22,3.6,3.81,3.4,3.58,13882,0
2017-03-23,3.48,3.48,3.37,3.43,965,0
2017-03-24,3.33,3.33,3.225,3.29,4681,0
2017-03-27,3.54,3.7401,3.41,3.41,6836,0
2017-03-28,3.31,3.5,3.31,3.46,3291,0
2017-03-29,3.37,3.73,3.29,3.56,6983,0
2017-03-30,3.53,3.83,3.53,3.72,10155,0
2017-03-31,3.7,3.73,3.5801,3.66,1075,0
2017-04-03,3.44,3.55,3.368,3.55,5589,0
2017-04-04,3.49,3.94,3.49,3.795,17329,0
2017-04-05,3.61,3.63,3.47,3.63,1772,0
2017-04-06,3.61,3.61,3.44,3.45,1289,0
2017-04-07,3.56,3.56,3.4,3.4,424,0
2017-04-10,3.272,3.4,3.272,3.4,2354,0
2017-04-11,3.45,3.51,3.39,3.51,2716,0
2017-04-12,3.39,3.39,3.39,3.39,349,0
2017-04-13,3.107,3.33,3.107,3.32,2426,0
2017-04-17,3.35,3.5211,3.32,3.43,9147,0
2017-04-18,3.4,3.66,3.4,3.5,5335,0
2017-04-19,3.48,3.591,3.48,3.53,3172,0
2017-04-20,3.8,4,3.8,3.99,12055,0
2017-04-21,4.4545,6.61,4.4545,4.9,1222321,0
2017-04-24,4.84,4.84,4.3883,4.71,30300,0
2017-04-25,4.44,4.65,4.36,4.48,15884,0
2017-04-26,4.27,4.4,4.27,4.33,13980,0
2017-04-27,4.25,4.32,4.15,4.27,10393,0
2017-04-28,4.07,4.39,4.07,4.37,1932,0
2017-05-01,4.15,4.35,4.15,4.35,606,0
2017-05-02,4.12,4.1825,4.12,4.1825,604,0
2017-05-03,4.12,4.12,4.12,4.12,266,0
2017-05-04,4.15,4.15,4.15,4.15,275,0
2017-05-05,3.91,4.28,3.91,4,3557,0
2017-05-08,4.39,4.39,3.79,4,12282,0
2017-05-09,4.38,4.38,3.9,3.9,7623,0
2017-05-10,3.952,4.23,3.7,3.7,5747,0
2017-05-11,3.919,3.919,3.5,3.6,3360,0
2017-05-12,3.62,3.725,3.5,3.5,4423,0
2017-05-15,3.595,3.595,3.595,3.595,451,0
2017-05-16,3.57,3.5736,3.5601,3.5601,1274,0
2017-05-18,3.7,3.7,3.7,3.7,350,0
2017-05-19,3.6898,3.6898,3.51,3.51,1512,0
2017-05-22,3.51,3.52,3.23,3.23,2760,0
2017-05-23,3.306,3.39,3.306,3.39,2350,0
2017-05-24,3.36,3.36,3.36,3.36,120,0
2017-05-30,3.566,3.58,3.53,3.58,914,0
2017-05-31,3.64,3.64,3.37,3.64,1045,0
2017-06-01,3.7,3.7,3.7,3.7,192,0
2017-06-02,3.46,3.51,3.45,3.45,307,0
2017-06-05,3.46,3.46,3.46,3.46,233,0
2017-06-06,3.46,3.46,3.46,3.46,369,0
2017-06-07,3.51,3.57,3.4,3.57,530,0
2017-06-09,3.556,3.556,3.556,3.556,214,0
2017-06-12,3.43,3.43,3.4,3.4,657,0
2017-06-15,3.44,3.5,3.41,3.5,433,0
2017-06-16,3.4875,3.5,3.4875,3.4995,2205,0
2017-06-19,3.482,3.482,3.482,3.482,1005,0
2017-06-20,3.7,3.714,3.4,3.4455,6878,0
2017-06-21,3.6884,3.7036,3.48,3.49,3606,0
2017-06-22,3.61,3.6106,3.4483,3.4483,1356,0
2017-06-23,3.41,3.6033,3.1648,3.18,6900,0
2017-06-26,3.24,3.3312,3.18,3.28,6551,0
2017-06-27,3.3,3.5292,3.16,3.26,15830,0
2017-06-28,3.45,3.4765,3.2,3.2,6700,0
2017-06-29,3.508,3.508,3.1453,3.26,12438,0
2017-06-30,3.46,3.46,3.29,3.4,11682,0
2017-07-03,3.15,3.3885,3.1453,3.3885,6396,0
2017-07-05,3.34,3.34,3.22,3.22,5929,0
2017-07-06,3.245,3.25,3.11,3.25,2561,0
2017-07-07,3.28,3.45,3.2,3.2,5193,0
2017-07-10,3.13,3.35,3.13,3.17,5061,0
2017-07-11,3.29,3.29,3.01,3.01,4452,0
2017-07-12,2.82,3.03,2.82,3.03,1588,0
2017-07-13,3.32,3.32,3.15,3.15,917,0
2017-07-14,3.2608,3.2608,2.9,2.9,2446,0
2017-07-17,3.0596,3.3,3.05,3.3,12228,0
2017-07-18,3.3,3.425,3.0944,3.19,18335,0
2017-07-19,3.2724,3.2724,3.2724,3.2724,510,0
2017-07-20,3.05,3.14,3.05,3.07,1185,0
2017-07-21,3.07,3.3,3.07,3.3,4447,0
2017-07-24,3.2899,3.2899,3.2899,3.2899,189,0
2017-07-25,3.31,3.31,3.31,3.31,250,0
2017-07-26,3.25,3.404,3.16,3.19,3313,0
2017-07-27,3.15,3.15,3.12,3.12,2024,0
2017-08-01,3.1999,3.1999,3.1999,3.1999,539,0
2017-08-02,3.13,3.13,3.05,3.05,753,0
2017-08-09,3.05,3.0592,2.85,2.88,6118,0
2017-08-11,3.13,3.13,2.93,3.0277,2580,0
2017-08-14,2.99,2.99,2.85,2.85,2580,0
2017-08-15,3.0277,3.14,2.89,2.89,1730,0
2017-08-16,2.883,3.0082,2.88,2.91,1898,0
2017-08-17,2.76,3,2.76,3,5402,0
2017-08-18,2.82,2.87,2.8,2.81,1008,0
2017-08-21,2.79,2.79,2.79,2.79,206,0
2017-08-22,2.9054,2.9054,2.9054,2.9054,196,0
2017-08-23,2.75,2.76,2.59,2.6,1482,0
2017-08-24,2.55,2.55,2.5,2.5,293,0
2017-08-25,2.65,2.65,2.59,2.65,644,0
2017-08-28,2.7,2.7,2.39,2.39,4749,0
2017-08-29,2.55,2.65,2.55,2.64,1500,0
2017-08-31,2.655,2.655,2.57,2.57,237,0
2017-09-05,2.39,2.39,2.39,2.39,202,0
2017-09-08,2.4116,2.6,2.38,2.6,3245,0
2017-09-11,2.54,2.54,2.54,2.54,187,0
2017-09-12,2.6,2.775,2.55,2.55,741,0
2017-09-13,2.7,2.795,2.46,2.46,2623,0
2017-09-14,2.43,2.43,2.43,2.43,100,0
2017-09-15,2.7199,2.7199,2.7199,2.7199,294,0
2017-09-18,2.7,2.7,2.7,2.7,568,0
2017-09-19,2.32,2.32,2.32,2.32,567,0
2017-09-20,2.3,2.3,2.3,2.3,166,0
2017-09-21,2.2,2.39,2.115,2.3808,7159,0
2017-09-25,2.55,2.6999,2.37,2.5,3521,0
2017-09-26,2.51,2.55,2.4,2.55,651,0
2017-09-27,2.4,2.4,2.4,2.4,100,0
2017-09-28,2.725,2.725,2.4501,2.4501,1400,0
2017-09-29,2.242,2.49,2.2336,2.29,1457,0
2017-10-02,2.25,2.645,2.02,2.3001,2856,0
2017-10-03,2.2,2.25,2.166,2.24,927,0
2017-10-04,2.25,2.42,2.166,2.2199,3502,0
2017-10-05,2.42,2.42,2.26,2.26,431,0
2017-10-06,2.38,2.5,2.38,2.4851,2704,0
2017-10-09,2.43,2.6,2.35,2.35,636,0
2017-10-10,2.695,2.695,2.3,2.3,919,0
2017-10-11,2.7048,2.7048,2.3947,2.3947,674,0
2017-10-12,2.38,2.38,2.38,2.38,142,0
2017-10-13,2.3013,2.3013,2.3013,2.3013,284,0
2017-10-16,2.2,2.296,2.2,2.296,925,0
2017-10-17,2.358,2.41,2.259,2.259,1594,0
2017-10-18,2.317,2.317,2.317,2.317,109,0
2017-10-19,2.07,2.3222,2.05,2.05,605,0
2017-10-20,2.2501,2.2501,2.1501,2.1501,507,0
2017-10-23,2.12,2.12,2.12,2.12,105,0
2017-10-24,2.175,2.25,2.075,2.1496,1010,0
2017-10-25,2.06,2.06,2.06,2.06,179,0
2017-10-26,2.25,2.25,2.25,2.25,292,0
2017-10-27,2.04,2.2,2.03,2.2,578,0
2017-10-31,2.4,2.4045,2.3001,2.3127,1129,0
2017-11-03,2.3199,2.3199,2.22,2.22,868,0
2017-11-06,2.02,2.21,2.02,2.21,580,0
2017-11-10,2.185,2.185,2.185,2.185,155,0
