Date,Open,High,Low,Close,Volume,OpenInt
2013-05-30,10.8,10.8,9,9.62,35942,0
2013-05-31,9.14,10,8.7,9.98,25512,0
2013-06-03,9.73,10.52,9.65,10.251,10692,0
2013-06-04,10.6,11.05,10.2,11,26699,0
2013-06-05,11,11.74,10.723,11.47,28533,0
2013-06-06,11.37,11.37,10.7,10.73,3391,0
2013-06-07,10.66,10.66,10.01,10.28,3675,0
2013-06-10,10.35,10.35,9.76,9.78,5446,0
2013-06-11,9.67,10.99,9.35,10.86,12812,0
2013-06-12,10.98,10.98,10.2,10.5,5960,0
2013-06-13,10.5,10.5,9.834,10.05,5480,0
2013-06-14,9.91,10.2,9.91,10.15,2492,0
2013-06-17,9.91,9.91,9.44,9.81,18135,0
2013-06-18,9.51,9.66,9.5,9.65,7657,0
2013-06-19,9.5,9.63,9.25,9.28,20939,0
2013-06-20,9.57,9.99,9.48,9.8,2854,0
2013-06-21,9.6,12.5,9.16,9.38,71606,0
2013-06-24,9.16,9.5,9.15,9.33,2558,0
2013-06-25,9.45,9.5,9.3,9.35,10650,0
2013-06-26,9.2592,9.29,9.2401,9.25,2060,0
2013-06-27,9.25,9.25,9.2,9.2,4200,0
2013-06-28,9.26,9.3,9.16,9.16,14426,0
2013-07-01,9.15,9.29,9.15,9.19,5516,0
2013-07-02,9.17,9.18,8.96,8.9801,29343,0
2013-07-03,8.9,8.96,8.78,8.78,2524,0
2013-07-05,8.73,8.8506,8.73,8.76,2700,0
2013-07-08,8.7,8.76,8.7,8.705,9061,0
2013-07-09,8.7,8.79,8.7,8.782,4512,0
2013-07-10,8.7364,8.7507,8.3,8.611,11522,0
2013-07-11,8.65,8.85,8.61,8.85,13260,0
2013-07-12,8.63,8.75,8.63,8.6601,6000,0
2013-07-15,8.66,8.87,8.66,8.67,10507,0
2013-07-16,8.7,8.75,8.66,8.696,15171,0
2013-07-17,8.7,8.86,8.7,8.78,1300,0
2013-07-18,8.78,8.91,8.7,8.71,4424,0
2013-07-19,8.7,8.899,8.7,8.77,2126,0
2013-07-22,8.77,8.9398,8.77,8.842,7969,0
2013-07-23,8.83,8.9399,8.83,8.831,3344,0
2013-07-24,8.83,8.99,8.78,8.99,4990,0
2013-07-25,8.93,9,8.7967,8.8101,2170,0
2013-07-26,8.9,8.9999,8.7901,8.888,1664,0
2013-07-29,8.8,9,8.8,8.811,2104,0
2013-07-30,8.8101,8.82,8.8101,8.82,700,0
2013-07-31,8.82,9,8.78,8.7999,15697,0
2013-08-01,8.73,8.8399,8.73,8.8399,2417,0
2013-08-02,8.8,8.85,8.78,8.84,6980,0
2013-08-05,8.81,8.8399,8.8,8.81,12098,0
2013-08-06,8.84,8.9,8.78,8.8,32189,0
2013-08-07,8.79,9,8.78,8.78,13520,0
2013-08-08,9,10.75,8.9,10.2,317427,0
2013-08-09,10.2,10.45,9.1,9.16,78464,0
2013-08-12,9.25,9.939,8.75,9.0668,42016,0
2013-08-13,8.91,8.985,8.6,8.69,17373,0
2013-08-14,8.75,8.8,8.6,8.74,20288,0
2013-08-15,8.76,8.8699,8.7,8.71,10075,0
2013-08-16,8.7001,8.75,8.3501,8.4,36740,0
2013-08-19,8.38,8.4194,8.35,8.39,10220,0
2013-08-20,8.35,8.44,8.35,8.39,7830,0
2013-08-21,8.42,8.49,8.36,8.36,6580,0
2013-08-23,8.351,8.4,8.35,8.361,3935,0
2013-08-26,8.36,8.3682,8.05,8.1,4860,0
2013-08-27,8.11,8.11,8.05,8.05,2740,0
2013-08-28,8.05,8.075,8.05,8.075,666,0
2013-08-29,8.14,8.4,8.118,8.13,6752,0
2013-08-30,8.11,8.14,8.11,8.11,1179,0
2013-09-03,8.11,8.2,7.85,8,8419,0
2013-09-04,8.01,8.19,8.01,8.19,3513,0
2013-09-05,8.02,8.1,8.01,8.1,4245,0
2013-09-06,8.06,8.2,8.04,8.2,3731,0
2013-09-09,8.2,8.48,8.2,8.37,6096,0
2013-09-10,8.23,8.4,8.21,8.4,8670,0
2013-09-11,8.24,8.24,8.06,8.1,7136,0
2013-09-12,8.06,8.22,8.01,8.2,15622,0
2013-09-13,7.8,8.2,7.8,8.12,2510,0
2013-09-16,8.2,8.23,8.01,8.13,2767,0
2013-09-17,8.08,8.16,8.04,8.16,9917,0
2013-09-18,8.1,8.15,8.1,8.12,1166,0
2013-09-19,8.13,8.24,8.1,8.17,4002,0
2013-09-20,8.13,8.13,7.55,7.55,19790,0
2013-09-23,7.54,7.69,7.54,7.65,9017,0
2013-09-24,7.61,7.65,7.55,7.55,6970,0
2013-09-25,7.56,7.6,7.25,7.47,13500,0
2013-09-26,7.5,7.61,7.42,7.61,2990,0
2013-09-27,7.46,7.52,7.45,7.46,4900,0
2013-09-30,7.33,7.48,7.33,7.48,7200,0
2013-10-01,7.48,7.49,7.45,7.46,13400,0
2013-10-02,7.49,7.49,7.4,7.45,3800,0
2013-10-03,7.45,7.64,7.43,7.64,13275,0
2013-10-04,7.65,7.78,7.45,7.6,2155,0
2013-10-07,7.5,7.98,7.5,7.69,5200,0
2013-10-08,7.72,7.72,7.45,7.64,1300,0
2013-10-09,7.8,7.98,7.5,7.85,8700,0
2013-10-10,7.71,7.9,7.6,7.85,6300,0
2013-10-11,7.98,8.2,7.98,8,9200,0
2013-10-15,7.8,7.96,7.8,7.81,4200,0
2013-10-16,7.8,8.14,7.8,8.14,11900,0
2013-10-17,8.11,8.14,8,8.04,8900,0
2013-10-18,8.04,8.05,7.8,7.92,5800,0
2013-10-21,7.92,8.4,7.9,8.06,42000,0
2013-10-22,8.06,8.16,8,8.16,3000,0
2013-10-23,8.06,8.11,8.06,8.07,2300,0
2013-10-24,8.06,8.4,8.01,8.4,5100,0
2013-10-25,8.36,8.4,8.01,8.38,6000,0
2013-10-28,8.3,8.45,8.03,8.43,10900,0
2013-10-29,8.27,8.27,8.11,8.12,2200,0
2013-10-30,8.15,8.25,8.15,8.25,3000,0
2013-10-31,7.901,8.18,7.901,8.16,5318,0
2013-11-01,8.1,8.2,8.1,8.11,2600,0
2013-11-04,8.22,8.25,8.18,8.2,2500,0
2013-11-05,8.2,8.27,8.05,8.22,5000,0
2013-11-06,8.25,8.25,7.87,8.25,5097,0
2013-11-07,8.25,8.47,8.25,8.47,1700,0
2013-11-08,8.31,8.47,8.31,8.34,3042,0
2013-11-11,8.31,8.52,8.31,8.52,10600,0
2013-11-12,8.1,8.25,8,8.05,85000,0
2013-11-13,7.75,7.89,7.41,7.5,39800,0
2013-11-14,7.56,7.6,7.5,7.5,4500,0
2013-11-15,7.5,7.5101,7.35,7.35,13401,0
2013-11-18,7.32,7.32,7.01,7.15,28400,0
2013-11-19,7.08,7.15,7.06,7.11,18300,0
2013-11-20,7.02,7.1,7.02,7.04,8900,0
2013-11-21,7.08,7.15,7.07,7.0701,20774,0
2013-11-22,7.1,7.25,7.06,7.12,25800,0
2013-11-25,7.25,7.25,7.011,7.15,7935,0
2013-11-26,7.02,7.1,6.86,6.97,14000,0
2013-11-27,7,7,6.86,6.9,16948,0
2013-11-29,6.85,6.95,6.85,6.95,500,0
2013-12-02,6.9,6.95,6.8604,6.87,22029,0
2013-12-03,6.87,6.94,6.84,6.87,17700,0
2013-12-04,6.83,6.89,6.83,6.84,700,0
2013-12-05,6.83,6.91,6.36,6.71,34800,0
2013-12-06,6.87,6.9,6.52,6.68,5300,0
2013-12-09,6.63,6.63,6.45,6.55,9000,0
2013-12-10,6.5,6.5,6.45,6.5,3100,0
2013-12-11,6.5,6.5099,6.38,6.38,4339,0
2013-12-12,6.38,6.38,6.24,6.24,6300,0
2013-12-13,6.23,6.26,6.03,6.12,5400,0
2013-12-16,6.09,6.15,5.8,6.01,31200,0
2013-12-17,5.96,6,5.81,5.81,11800,0
2013-12-18,5.8,5.849,5.54,5.761,10111,0
2013-12-19,5.8,5.89,5.2701,5.4001,39869,0
2013-12-20,5.43,5.7,5.4,5.65,12800,0
2013-12-23,5.63,5.93,5.56,5.93,40200,0
2013-12-24,5.91,6.04,5.61,5.82,15595,0
2013-12-26,5.89,5.91,5.71,5.73,20900,0
2013-12-27,5.71,5.71,5.66,5.69,6652,0
2013-12-30,5.63,5.85,5.61,5.69,48900,0
2013-12-31,5.68,5.85,5.6,5.63,20100,0
2014-01-02,5.65,5.75,5.6201,5.6865,5025,0
2014-01-03,5.7499,5.98,5.6501,5.98,8534,0
2014-01-06,6,6.54,6,6.31,11930,0
2014-01-07,6.25,6.5,6.25,6.4,7400,0
2014-01-08,6.35,6.6,6.35,6.45,9900,0
2014-01-09,6.5,6.6,6.45,6.5,16200,0
2014-01-10,6.55,6.7,6.4,6.47,14481,0
2014-01-13,6.56,6.66,6.01,6.57,5800,0
2014-01-14,6.522,6.59,6.4,6.4997,10948,0
2014-01-15,6.56,7.2,6.41,6.62,11000,0
2014-01-16,6.58,7.06,6.58,6.7,14600,0
2014-01-17,6.8,6.89,6.7,6.88,1100,0
2014-01-21,6.89,6.9899,6.7513,6.9899,6519,0
2014-01-22,6.87,7,6.8301,7,3636,0
2014-01-23,6.99,7.1,6.71,6.9,10700,0
2014-01-24,6.94,6.94,6.75,6.77,4300,0
2014-01-27,6.73,6.94,6.73,6.8,5400,0
2014-01-28,6.74,6.88,6.7,6.75,4900,0
2014-01-29,6.62,6.75,6.6016,6.649,3950,0
2014-01-30,6.9,6.9,6.61,6.64,1799,0
2014-01-31,6.6,6.82,6.6,6.62,6500,0
2014-02-03,6.6,6.7,6.55,6.55,7788,0
2014-02-04,6.62,6.85,6.5,6.64,9355,0
2014-02-05,6.51,6.53,6.28,6.3,5379,0
2014-02-06,6.3,6.3,6.01,6.22,17570,0
2014-02-07,6.3,6.3,6.02,6.06,3960,0
2014-02-10,6.02,6.22,6.02,6.08,750,0
2014-02-11,6.02,6.25,5.75,6,9017,0
2014-02-12,5.95,6.08,5.91,5.93,4090,0
2014-02-13,6.15,6.15,5.88,5.88,2690,0
2014-02-14,5.86,6.14,5.75,5.75,15049,0
2014-02-18,5.75,5.7947,5.75,5.76,1414,0
2014-02-19,5.7925,5.7925,5.57,5.57,5712,0
2014-02-20,5.578,5.69,5.5604,5.68,8064,0
2014-02-21,5.57,5.65,5.57,5.65,3301,0
2014-02-24,5.5701,5.6,5.5001,5.56,5862,0
2014-02-25,5.52,5.66,5.5,5.62,28498,0
2014-02-26,5.52,5.55,5.3,5.45,38239,0
2014-02-27,5.4,5.52,5.4,5.45,4576,0
2014-02-28,5.51,5.6299,5.4601,5.55,10393,0
2014-03-04,5.55,5.65,5.4618,5.5996,9155,0
2014-03-05,5.7,5.7,5.35,5.39,6297,0
2014-03-06,5.29,5.35,5.21,5.25,24687,0
2014-03-07,5.23,5.34,5.1,5.2,23405,0
2014-03-10,5.11,5.18,5.0626,5.15,10307,0
2014-03-11,5.0601,5.3596,5.0601,5.3001,17186,0
2014-03-12,5.3101,5.3524,5.31,5.35,6387,0
2014-03-13,5.31,5.35,5.31,5.31,9189,0
2014-03-14,5.31,5.35,5.12,5.27,17259,0
2014-03-17,5.32,5.37,5.25,5.2501,1059,0
2014-03-18,5.28,5.37,5.26,5.26,3506,0
2014-03-19,5.33,5.37,5.2708,5.31,1717,0
2014-03-20,5.33,5.37,5.19,5.24,12475,0
2014-03-21,5.24,5.26,5.17,5.18,2053,0
2014-03-24,5.22,5.35,5.22,5.34,1579,0
2014-03-25,5.29,5.3,5.01,5.1,9906,0
2014-03-26,5.07,5.32,5.02,5.12,10500,0
2014-03-27,5.19,5.2,5.16,5.17,1703,0
2014-03-28,5.17,5.2,5.089,5.09,7817,0
2014-03-31,5.05,5.16,5.01,5.05,9753,0
2014-04-01,5.048,5.048,4.8101,4.86,16305,0
2014-04-02,4.81,5.35,4.81,5.35,28346,0
2014-04-03,5.08,5.249,5.08,5.18,4575,0
2014-04-04,5.2499,5.2499,4.9001,5.15,3072,0
2014-04-07,5.021,5.15,5.0201,5.03,12577,0
2014-04-08,5.05,5.05,4.9,5.01,4240,0
2014-04-09,5.02,5.2499,4.88,5.12,40034,0
2014-04-10,5.17,5.29,5.081,5.21,12916,0
2014-04-11,5.16,5.22,5.16,5.2098,1672,0
2014-04-14,5.23,5.299,5.22,5.22,997,0
2014-04-15,5.25,5.2735,5.06,5.14,17320,0
2014-04-16,5.09,5.1509,5.09,5.1509,413,0
2014-04-17,5.11,5.1501,5.04,5.06,2403,0
2014-04-21,5.06,5.1873,5.06,5.09,6722,0
2014-04-22,5.13,5.3,5.13,5.13,11139,0
2014-04-23,5.1582,5.1582,5.0501,5.06,4855,0
2014-04-24,5.04,5.1059,5.04,5.09,2485,0
2014-04-25,5.08,5.0899,5.04,5.08,1189,0
2014-04-28,5.04,5.06,5.02,5.02,3897,0
2014-04-29,5.02,5.02,4.9901,5,3410,0
2014-04-30,4.98,5.0001,4.84,5.0001,7852,0
2014-05-02,5.05,5.14,5.05,5.14,4532,0
2014-05-05,5.1899,5.2921,5.17,5.19,6766,0
2014-05-06,5.24,5.24,5.191,5.2,1482,0
2014-05-07,5.3,5.3,5.06,5.11,10872,0
2014-05-08,5.18,5.18,5.03,5.1099,8296,0
2014-05-09,4.88,5.1159,4.88,5.1159,950,0
2014-05-12,5.0152,5.019,4.81,5,6083,0
2014-05-13,5,5.03,4.88,4.95,4427,0
2014-05-14,4.99,5.13,4.91,5.13,5673,0
2014-05-15,5.12,5.12,4.85,4.98,6330,0
2014-05-16,4.77,4.95,4.76,4.8876,2723,0
2014-05-19,4.8,4.86,4.8,4.83,1633,0
2014-05-20,4.83,4.85,4.75,4.78,11108,0
2014-05-21,4.75,4.83,4.65,4.7,5767,0
2014-05-22,4.69,4.95,4.69,4.94,2893,0
2014-05-23,4.96,5.03,4.86,4.86,3326,0
2014-05-27,4.88,4.88,4.7301,4.7301,1078,0
2014-05-28,4.73,4.93,4.73,4.9,25403,0
2014-05-29,4.85,4.93,4.8,4.83,3246,0
2014-05-30,4.9714,4.9714,4.94,4.95,1690,0
2014-06-02,4.85,4.85,4.77,4.77,2369,0
2014-06-03,4.77,4.8394,4.77,4.8394,856,0
2014-06-04,4.82,5,4.82,4.99,4319,0
2014-06-05,4.8215,4.9337,4.82,4.93,1165,0
2014-06-06,4.92,4.9201,4.9,4.9,2335,0
2014-06-09,4.87,4.97,4.87,4.9,1218,0
2014-06-10,4.87,4.98,4.87,4.98,3000,0
2014-06-11,4.9,4.98,4.8612,4.95,6294,0
2014-06-12,4.86,4.98,4.86,4.98,3562,0
2014-06-13,4.9,4.97,4.9,4.95,9342,0
2014-06-16,4.95,5,4.918,5,20171,0
2014-06-17,5,5.15,4.95,5.12,23655,0
2014-06-18,5.18,5.18,5.05,5.13,7533,0
2014-06-19,5.1,5.1,5.07,5.09,9634,0
2014-06-20,5.1,5.18,4.87,4.88,51016,0
2014-06-23,4.9,4.98,4.9,4.9,7624,0
2014-06-24,4.9,4.92,4.85,4.9,5390,0
2014-06-25,4.999,5.0101,4.91,5,10665,0
2014-06-26,4.9513,5.01,4.9297,4.99,3054,0
2014-06-27,4.9737,5,4.9737,4.99,1009,0
2014-06-30,4.95,4.95,4.8501,4.95,3011,0
2014-07-01,4.9,4.95,4.9,4.95,6155,0
2014-07-02,4.88,4.99,4.77,4.99,14000,0
2014-07-03,4.99,5,4.84,5,5590,0
2014-07-07,4.78,4.99,4.78,4.96,2091,0
2014-07-08,4.93,4.99,4.84,4.96,1689,0
2014-07-09,4.92,4.9799,4.86,4.96,2583,0
2014-07-10,4.97,4.97,4.84,4.9074,2288,0
2014-07-11,4.8433,4.9567,4.76,4.78,4405,0
2014-07-14,4.76,4.86,4.76,4.86,742,0
2014-07-15,4.77,4.89,4.77,4.89,3266,0
2014-07-16,4.78,4.94,4.75,4.75,15022,0
2014-07-18,4.8157,4.8664,4.76,4.8664,2420,0
2014-07-21,4.89,4.95,4.71,4.78,58199,0
2014-07-22,4.7,4.78,4.67,4.7,34300,0
2014-07-23,4.74,4.84,4.71,4.72,39071,0
2014-07-24,4.7,4.75,4.67,4.71,15786,0
2014-07-25,4.67,4.74,4.67,4.7,5464,0
2014-07-28,4.67,4.7,4.54,4.63,7840,0
2014-07-29,4.7,4.98,4.7,4.98,8355,0
2014-07-30,4.83,4.98,4.83,4.92,1299,0
2014-07-31,4.74,4.9799,4.73,4.95,2302,0
2014-08-01,4.7,4.88,4.7,4.88,1461,0
2014-08-04,4.87,4.87,4.7501,4.7501,2861,0
2014-08-05,4.8001,4.8001,4.75,4.8,3552,0
2014-08-06,4.78,4.78,4.47,4.73,15833,0
2014-08-07,4.74,4.76,4.6114,4.76,36514,0
2014-08-08,4.705,4.9799,4.69,4.9799,1033,0
2014-08-11,4.9151,4.9151,4.6701,4.7425,5523,0
2014-08-12,4.8,4.94,4.75,4.94,2211,0
2014-08-13,4.93,4.94,4.861,4.9,3618,0
2014-08-14,4.94,4.98,4.85,4.9399,20297,0
2014-08-15,4.97,4.98,4.83,4.8301,12074,0
2014-08-18,4.83,4.8638,4.83,4.8638,668,0
2014-08-19,4.86,4.9699,4.8448,4.92,6793,0
2014-08-20,4.9001,4.9001,4.85,4.85,1650,0
2014-08-21,4.84,4.97,4.82,4.873,12847,0
2014-08-22,4.9186,4.9186,4.8401,4.85,4312,0
2014-08-25,4.99,5,4.8501,5,5088,0
2014-08-26,4.93,4.95,4.82,4.8301,4193,0
2014-08-27,4.9,5,4.83,4.84,13805,0
2014-08-28,4.84,4.8501,4.84,4.8501,756,0
2014-08-29,4.9099,4.99,4.9099,4.92,1060,0
2014-09-02,4.88,4.91,4.81,4.81,6012,0
2014-09-03,4.81,4.9,4.81,4.83,5035,0
2014-09-04,4.9,4.9043,4.9,4.9,1868,0
2014-09-05,4.901,4.901,4.88,4.88,2144,0
2014-09-08,4.85,4.91,4.81,4.81,3007,0
2014-09-09,4.81,4.84,4.81,4.84,1505,0
2014-09-10,4.81,4.87,4.81,4.83,2244,0
2014-09-11,4.81,4.9,4.79,4.89,7061,0
2014-09-12,4.889,4.889,4.8,4.8101,498,0
2014-09-15,4.81,4.83,4.79,4.8,1847,0
2014-09-16,4.9,5,4.78,4.8001,4635,0
2014-09-17,4.8,4.9,4.8,4.8995,3019,0
2014-09-18,4.9,4.92,4.811,4.92,3202,0
2014-09-19,4.8597,5.01,4.8597,5.01,4883,0
2014-09-23,4.8,5,4.8,4.97,1481,0
2014-09-24,4.95,5.01,4.95,4.98,8669,0
2014-09-26,4.9501,5,4.9501,5,4003,0
2014-09-29,5.04,5.11,4.92,5.1,11590,0
2014-09-30,5.18,5.2,5.05,5.15,3951,0
2014-10-01,5.08,5.19,5.0262,5.07,2289,0
2014-10-02,5.03,5.1361,5.0254,5.1,3449,0
2014-10-03,5.12,5.15,5.1,5.1,1800,0
2014-10-06,4.98,5.2,4.98,5.05,4095,0
2014-10-07,5.01,5.1,5.01,5.06,2466,0
2014-10-08,5,5.21,5,5.12,4070,0
2014-10-09,5.01,5.01,4.89,4.9,6154,0
2014-10-10,4.94,5.15,4.89,5.0764,1795,0
2014-10-13,5.02,5.05,4.86,4.86,3834,0
2014-10-14,4.89,5.03,4.78,4.78,1125,0
2014-10-15,4.78,4.9707,4.78,4.81,3802,0
2014-10-16,4.8,4.86,4.8,4.8561,1013,0
2014-10-20,4.89,4.9,4.81,4.86,1353,0
2014-10-21,4.87,4.97,4.8,4.95,8408,0
2014-10-22,4.9612,4.9612,4.76,4.77,4838,0
2014-10-23,4.95,4.95,4.811,4.811,880,0
2014-10-24,4.8,4.84,4.8,4.8,1533,0
2014-10-27,4.81,4.81,4.76,4.8,2287,0
2014-10-28,4.76,4.87,4.76,4.87,6284,0
2014-10-29,4.85,4.85,4.81,4.81,3748,0
2014-10-30,4.81,4.819,4.8,4.8,617,0
2014-10-31,4.8499,4.8499,4.801,4.84,1185,0
2014-11-03,4.8,4.8,4.76,4.76,6047,0
2014-11-04,4.76,4.8,4.71,4.71,14840,0
2014-11-05,4.7499,4.7499,4.7101,4.7148,2023,0
2014-11-06,4.7,4.9,4.7,4.9,3848,0
2014-11-07,4.81,4.9,4.72,4.82,6759,0
2014-11-10,4.88,4.88,4.7196,4.7201,2931,0
2014-11-11,4.72,4.76,4.72,4.751,1396,0
2014-11-12,4.9634,5.0065,4.9634,5.0065,4862,0
2014-11-13,5.15,5.22,4.9,5,31262,0
2014-11-14,5.1,5.1,4.99,5,22813,0
2014-11-17,5.04,5.1836,5.04,5.1836,12943,0
2014-11-18,5.2,5.2499,5.1799,5.2,21808,0
2014-11-19,5.2499,5.2499,5.09,5.13,3887,0
2014-11-20,5.2,5.24,5.0942,5.2399,7811,0
2014-11-21,5.25,5.25,5.06,5.17,11669,0
2014-11-24,5.1101,5.19,5.0647,5.19,15249,0
2014-11-25,5.189,5.1999,5.1501,5.19,4913,0
2014-11-26,5.24,5.36,5.16,5.296,14639,0
2014-11-28,5.29,5.39,5.26,5.2901,8506,0
2014-12-01,5.31,5.41,5.31,5.3145,8220,0
2014-12-02,5.3,5.42,5.3,5.39,9177,0
2014-12-03,5.36,5.37,5.26,5.26,10159,0
2014-12-04,5.31,5.3918,5.2301,5.32,2992,0
2014-12-05,5.3,5.4299,5.26,5.26,2671,0
2014-12-08,5.26,5.34,5.15,5.2001,7032,0
2014-12-09,5.15,5.2492,5.15,5.19,5682,0
2014-12-10,5.2,5.241,5.2,5.2,2360,0
2014-12-11,5.2,5.22,5.19,5.19,6879,0
2014-12-12,5.1,5.11,5.09,5.109,4457,0
2014-12-15,5.09,5.0901,5.09,5.0901,2611,0
2014-12-16,5.1001,5.1362,5.05,5.05,1642,0
2014-12-17,5.05,5.3,5.04,5.1001,2634,0
2014-12-18,5.22,5.26,5.1,5.26,2274,0
2014-12-19,5.25,5.25,5.1,5.11,4162,0
2014-12-22,5.1,5.12,4.99,5.05,5300,0
2014-12-23,5.1,5.1699,5.02,5.05,3974,0
2014-12-24,5.05,5.15,5.041,5.1,3026,0
2014-12-26,5.0999,5.0999,5.06,5.09,6344,0
2014-12-29,5.07,5.09,5.07,5.08,8547,0
2014-12-30,5.01,5.02,4.91,4.9101,13241,0
2014-12-31,4.85,5.0899,4.85,4.87,11886,0
2015-01-02,4.91,5.07,4.91,5.07,1500,0
2015-01-05,5,5.06,4.91,5.03,4098,0
2015-01-06,4.95,5.234,4.9,5.234,1060,0
2015-01-07,5.13,5.21,5.13,5.16,6530,0
2015-01-08,5.18,5.47,5.15,5.15,9165,0
2015-01-09,5.15,5.16,4.97,5,4210,0
2015-01-12,4.99,5.08,4.99,5.001,1093,0
2015-01-13,5.06,5.06,4.9133,5.02,890,0
2015-01-14,5,5.01,5,5,2880,0
2015-01-15,5,5.03,5,5.01,2386,0
2015-01-16,5.01,5.01,4.882,4.94,7003,0
2015-01-20,4.9,4.97,4.88,4.97,2461,0
2015-01-21,4.8601,4.8601,4.82,4.83,7400,0
2015-01-22,4.81,5,4.81,4.85,6400,0
2015-01-23,4.8001,4.8352,4.8001,4.8352,2280,0
2015-01-26,4.8,4.97,4.77,4.9,4383,0
2015-01-27,4.9,5.23,4.9,5.23,9677,0
2015-01-28,5.16,5.19,5.03,5.05,10804,0
2015-02-02,5.08,5.1,5.07,5.0999,5636,0
2015-02-03,4.9855,4.99,4.961,4.99,1547,0
2015-02-04,5,5.02,4.99,4.99,2900,0
2015-02-05,5,5.065,5,5.065,1487,0
2015-02-06,5.06,5.06,5.01,5.01,813,0
2015-02-09,4.98,5.1032,4.98,5.1032,802,0
2015-02-10,5,5.07,5,5.0567,2154,0
2015-02-11,5.03,5.14,5.03,5.0401,909,0
2015-02-12,5.05,5.0501,5.02,5.0501,2155,0
2015-02-13,5.02,5.109,5.02,5.109,2914,0
2015-02-17,5.03,5.03,5.01,5.01,3194,0
2015-02-18,4.95,4.96,4.95,4.96,969,0
2015-02-19,4.96,4.97,4.95,4.97,3060,0
2015-02-20,4.97,5.0372,4.97,5.0372,525,0
2015-02-23,5.02,5.07,5.02,5.03,1224,0
2015-02-24,5.02,5.14,4.94,5.01,2248,0
2015-02-25,4.81,5,4.81,4.9612,1233,0
2015-02-26,5,5.4999,5,5.24,22166,0
2015-02-27,5.01,5.17,4.91,5,15168,0
2015-03-02,5.01,5.22,5.01,5.21,2700,0
2015-03-03,5.1,5.1,4.9,4.95,4700,0
2015-03-04,4.89,4.9,4.89,4.9,1100,0
2015-03-06,4.81,5.01,4.81,4.97,2000,0
2015-03-09,5.01,5.05,5.01,5.05,500,0
2015-03-10,4.82,4.82,4.82,4.82,200,0
2015-03-11,5.04,5.04,4.84,4.86,2200,0
2015-03-12,4.85,4.86,4.84,4.85,5000,0
2015-03-13,4.85,4.85,4.85,4.85,5100,0
2015-03-16,4.84,4.88,4.84,4.87,1900,0
2015-03-17,4.95,4.96,4.84,4.84,6400,0
2015-03-18,4.85,4.87,4.84,4.87,3500,0
2015-03-19,4.79,4.92,4.77,4.8,7900,0
2015-03-20,4.76,4.85,4.75,4.75,5000,0
2015-03-23,4.52,4.84,4.5,4.75,7400,0
2015-03-24,4.75,4.83,4.75,4.83,1800,0
2015-03-25,4.8,4.8,4.8,4.8,900,0
2015-03-26,4.8,5.14,4.8,5.01,1000,0
2015-03-27,4.79,4.87,4.79,4.87,6200,0
2015-03-30,4.91,4.91,4.79,4.89,10600,0
2015-03-31,4.75,4.99,4.75,4.99,2200,0
2015-04-01,4.81,4.87,4.81,4.87,800,0
2015-04-02,4.91,4.93,4.62,4.76,38000,0
2015-04-06,4.66,4.67,4.56,4.65,15300,0
2015-04-07,4.65,4.65,4.59,4.6,1118,0
2015-04-08,4.5,4.61,4.48,4.61,3500,0
2015-04-09,4.56,4.59,4.5404,4.56,2213,0
2015-04-10,4.56,4.56,4.33,4.37,22600,0
2015-04-13,4.52,4.52,4.39,4.42,6500,0
2015-04-14,4.41,4.41,4.29,4.39,4900,0
2015-04-15,4.322,4.366,4.32,4.366,505,0
2015-04-16,4.35,4.4,4.35,4.399,4310,0
2015-04-17,4.36,4.4,4.36,4.39,4700,0
2015-04-20,4.4,4.4201,4.3711,4.38,14167,0
2015-04-21,4.4,4.4,4.36,4.4,4985,0
2015-04-22,4.3638,4.3999,4.3638,4.3701,2480,0
2015-04-23,4.37,4.38,4.36,4.36,4000,0
2015-04-24,4.36,4.37,4.35,4.37,4900,0
2015-04-27,4.31,4.36,4.29,4.36,2900,0
2015-04-28,4.33,4.33,4.33,4.33,2900,0
2015-04-29,4.32,4.32,4.06,4.2,13600,0
2015-04-30,4.23,4.37,4.23,4.37,1500,0
2015-05-01,4.3,4.3,4.3,4.3,1300,0
2015-05-04,4.25,4.25,4.2,4.25,3200,0
2015-05-05,4.25,4.25,4.24,4.25,5000,0
2015-05-06,4.5,4.95,4.38,4.72,68650,0
2015-05-07,4.63,4.6654,4.46,4.46,3762,0
2015-05-08,4.45,4.45,4.45,4.45,4000,0
2015-05-11,4.5,4.6,4.45,4.46,4000,0
2015-05-12,4.5,4.75,4.482,4.6442,4920,0
2015-05-13,4.6,4.61,4.6,4.6,600,0
2015-05-14,4.75,4.75,4.61,4.71,2300,0
2015-05-15,4.75,4.75,4.75,4.75,343,0
2015-05-18,4.75,4.8999,4.75,4.75,11693,0
2015-05-19,4.75,4.78,4.75,4.78,1200,0
2015-05-20,4.78,4.78,4.61,4.61,2500,0
2015-05-21,4.6,4.62,4.6,4.6,1300,0
2015-05-22,4.62,4.62,4.62,4.62,100,0
2015-05-26,4.6,4.79,4.6,4.609,1331,0
2015-05-27,4.62,4.8,4.62,4.63,4100,0
2015-05-28,4.65,4.65,4.6001,4.601,402,0
2015-05-29,4.66,4.69,4.65,4.69,2100,0
2015-06-01,4.62,4.8,4.49,4.8,2500,0
2015-06-03,4.63,4.63,4.63,4.63,100,0
2015-06-04,4.5,4.5,4.5,4.5,100,0
2015-06-05,4.65,4.65,4.65,4.65,100,0
2015-06-08,4.58,4.78,4.53,4.53,6500,0
2015-06-09,4.8,4.8,4.67,4.67,458,0
2015-06-10,4.54,4.75,4.54,4.75,10826,0
2015-06-11,4.54,4.5636,4.54,4.54,651,0
2015-06-12,4.74,4.74,4.54,4.54,300,0
2015-06-15,4.53,4.58,4.53,4.58,2600,0
2015-06-16,4.6,4.74,4.59,4.65,1300,0
2015-06-17,4.65,4.74,4.65,4.74,1200,0
2015-06-18,4.74,4.74,4.66,4.69,4100,0
2015-06-19,4.69,4.72,4.5,4.5,17700,0
2015-06-22,4.6,4.6,4.59,4.6,1100,0
2015-06-23,4.6,4.6,4.6,4.6,189,0
2015-06-24,4.61,4.61,4.6,4.6,800,0
2015-06-25,4.61,4.73,4.6,4.61,1500,0
2015-06-26,4.65,4.65,4.65,4.65,200,0
2015-06-29,4.73,4.73,4.72,4.73,3500,0
2015-06-30,4.68,4.68,4.6,4.61,1260,0
2015-07-01,4.6,4.62,4.6,4.62,1300,0
2015-07-02,4.62,4.7,4.6,4.6,33500,0
2015-07-06,4.52,4.63,4.52,4.6,34200,0
2015-07-07,4.62,4.62,4.62,4.62,200,0
2015-07-08,4.56,4.57,4.51,4.55,4800,0
2015-07-10,4.53,4.53,4.47,4.47,3400,0
2015-07-13,4.47,4.47,4.47,4.47,500,0
2015-07-14,4.69,4.69,4.4801,4.4801,410,0
2015-07-15,4.5,4.55,4.5,4.55,11960,0
2015-07-16,4.55,4.55,4.55,4.55,300,0
2015-07-17,4.5,4.55,4.48,4.55,1100,0
2015-07-20,4.55,4.55,4.55,4.55,200,0
2015-07-21,4.67,4.68,4.56,4.56,700,0
2015-07-22,4.6,4.6,4.6,4.6,100,0
2015-07-23,4.6,4.64,4.6,4.64,400,0
2015-07-24,4.69,4.75,4.69,4.72,2800,0
2015-07-27,4.79,4.79,4.7,4.7,3200,0
2015-07-29,4.71,4.8,4.7,4.8,6500,0
2015-07-30,4.8,4.81,4.71,4.71,5600,0
2015-07-31,4.55,4.89,4.29,4.88,12600,0
2015-08-03,4.85,4.8899,4.59,4.59,4147,0
2015-08-04,4.62,4.75,4.62,4.75,200,0
2015-08-05,5,5.3,5,5.2,30200,0
2015-08-06,5.5,5.5,5.25,5.35,15283,0
2015-08-07,5.35,5.35,5.28,5.3,6700,0
2015-08-10,5.26,5.34,5.26,5.3,2900,0
2015-08-11,5.25,5.3,5.25,5.251,10333,0
2015-08-12,5.25,5.33,5.25,5.33,2900,0
2015-08-13,5.21,5.3,5.21,5.25,3000,0
2015-08-14,5.21,5.31,5.21,5.31,3500,0
2015-08-17,5.35,5.51,5.22,5.29,12500,0
2015-08-18,5.49,6.35,5.38,5.8,10900,0
2015-08-19,5.81,5.92,5.81,5.88,11500,0
2015-08-20,5.88,5.9,5.27,5.56,5400,0
2015-08-21,5.43,5.6,5.43,5.6,9300,0
2015-08-24,5.4001,5.789,5.35,5.4,18645,0
2015-08-25,5.45,5.45,5.27,5.45,900,0
2015-08-26,5.62,5.72,5.45,5.5,1200,0
2015-08-27,5.68,5.68,5.6,5.65,5200,0
2015-08-28,5.63,5.75,5.63,5.66,1200,0
2015-08-31,5.7,5.7,5.65,5.65,9000,0
2015-09-01,5.6,5.6,5.52,5.52,4800,0
2015-09-02,5.67,5.7,5.49,5.49,6100,0
2015-09-03,5.51,5.88,5.51,5.75,8200,0
2015-09-04,5.86,5.88,5.57,5.85,2000,0
2015-09-08,5.88,6.19,5.88,6.19,10800,0
2015-09-09,6.07,6.58,6.07,6.5,17100,0
2015-09-10,6.51,6.86,6.51,6.65,13719,0
2015-09-11,6.94,7.25,6.8,7.1,29400,0
2015-09-14,7.24,7.5,7.1,7.4,17200,0
2015-09-15,7.46,8,7.11,7.26,25500,0
2015-09-16,7.17,7.17,6.27,6.8,7300,0
2015-09-17,6.41,6.8,6.41,6.6,2848,0
2015-09-18,6.58,6.87,6.4,6.87,6900,0
2015-09-21,6.77,6.86,6.35,6.7,4100,0
2015-09-22,6.46,6.72,6.11,6.38,23000,0
2015-09-23,6.15,6.45,6.05,6.36,19600,0
2015-09-24,6.36,6.37,6.275,6.28,3137,0
2015-09-25,6.28,6.33,5.36,6.01,10300,0
2015-09-28,6,6,5.51,5.7836,13096,0
2015-09-29,5.86,6.22,5.73,5.73,8500,0
2015-09-30,5.77,6.08,5.75,5.81,6400,0
2015-10-01,5.98,5.98,5.91,5.95,10000,0
2015-10-02,5.89,6.1,5.89,6.01,5900,0
2015-10-05,6.18,6.2493,5.84,5.99,8828,0
2015-10-06,6.14,6.14,5.75,6,5300,0
2015-10-07,6.18,6.18,5.77,5.81,5800,0
2015-10-08,5.88,6.02,5.83,5.97,6600,0
2015-10-09,5.98,6,5.97,6,2400,0
2015-10-12,6,6.06,5.92,6.06,1800,0
2015-10-13,6,6.13,5.88,6.04,109400,0
2015-10-14,6.1,6.1,5.97,6,500,0
2015-10-15,6.1,6.5,5.98,6.05,1600,0
2015-10-16,6.09,6.2,6.08,6.17,3300,0
2015-10-19,6.05,6.22,6.05,6.2,2300,0
2015-10-20,6.37,6.38,6.049,6.049,720,0
2015-10-21,6.11,6.28,6.11,6.28,1700,0
2015-10-22,6.38,6.95,6.28,6.75,13500,0
2015-10-23,6.5,6.62,6.4,6.42,14800,0
2015-10-26,6.36,6.61,6.36,6.61,2500,0
2015-10-27,6.58,6.74,6.3,6.3,7600,0
2015-10-28,6.52,6.75,6.37,6.74,15700,0
2015-10-29,6.6,6.8,6.41,6.8,3400,0
2015-10-30,6.85,6.9,6.48,6.84,2100,0
2015-11-02,6.85,6.99,6.85,6.99,2791,0
2015-11-03,7.08,7.35,7.08,7.15,11800,0
2015-11-04,7.15,7.4,7.15,7.15,12981,0
2015-11-05,7.35,7.49,7.27,7.3,6600,0
2015-11-06,7.15,7.15,6.68,6.76,16800,0
2015-11-09,7.125,7.125,7.125,7.125,236,0
2015-11-10,7.4,7.4,6.8,6.8,8100,0
2015-11-11,7.13,7.28,6.99,7,5800,0
2015-11-12,7.01,7.04,6.7,6.75,12900,0
2015-11-13,6.75,6.77,6.75,6.75,4300,0
2015-11-16,6.85,6.85,6.75,6.78,1000,0
2015-11-17,6.76,6.8,6.72,6.79,2500,0
2015-11-18,6.98,6.98,6.82,6.82,400,0
2015-11-19,6.82,6.95,6.82,6.88,1700,0
2015-11-20,6.88,7.11,6.85,6.85,13700,0
2015-11-23,6.85,6.92,6.7,6.75,9200,0
2015-11-24,6.72,6.88,6.72,6.76,13100,0
2015-11-25,7.08,7.43,6.92,6.92,2000,0
2015-11-30,6.75,7.28,6.75,7.22,3200,0
2015-12-01,7.11,7.11,7.03,7.09,5214,0
2015-12-02,7,7.25,7,7.13,19587,0
2015-12-03,7.02,7.31,7.02,7.2,18808,0
2015-12-07,7.05,7.1,7.01,7.1,2900,0
2015-12-08,6.9301,7.116,6.9301,7.1,988,0
2015-12-09,6.99,7.04,6.99,7,10200,0
2015-12-10,6.98,7.1,6.98,7.1,9000,0
2015-12-11,7.03,7.46,6.93,7,21100,0
2015-12-14,7.0101,7.0101,6.96,7,4352,0
2015-12-15,7.09,7.1,7.01,7.06,1800,0
2015-12-16,7.09,7.09,6.98,7,2100,0
2015-12-17,6.79,7,5.69,7,30600,0
2015-12-18,7,7.09,6.89,7.09,1400,0
2015-12-21,7,7.04,6.93,7.04,13600,0
2015-12-22,6.9308,6.9308,6.9308,6.9308,351,0
2015-12-23,7.04,7.04,7,7.03,1700,0
2015-12-28,6.954,7.03,6.9001,6.9877,2648,0
2015-12-29,6.9544,7.01,6.9405,6.98,1343,0
2015-12-30,6.9,7.02,6.88,7,7684,0
2015-12-31,6.94,7.03,6.94,7.03,2775,0
2016-01-04,6.94,7.01,6.94,7.01,1000,0
2016-01-06,6.9401,6.989,6.9401,6.989,4334,0
2016-01-07,6.94,6.94,6.85,6.86,13658,0
2016-01-08,6.91,6.91,6.9,6.9001,2400,0
2016-01-11,6.9885,6.9896,6.86,6.93,11051,0
2016-01-12,7.0189,7.03,6.7399,6.74,19430,0
2016-01-13,6.79,6.7942,6.2,6.4,15561,0
2016-01-14,6.25,6.325,6.25,6.325,902,0
2016-01-15,6.2,6.2,6.05,6.08,10186,0
2016-01-19,6.25,6.29,5.88,5.92,19100,0
2016-01-20,5.92,5.92,5.68,5.7,12200,0
2016-01-21,5.68,5.966,5.67,5.96,27514,0
2016-01-22,5.9289,5.99,5.8964,5.99,4300,0
2016-01-25,6.83,6.95,6.279,6.67,12533,0
2016-01-26,6.4,6.676,6.1601,6.573,23845,0
2016-01-27,6.46,6.46,6,6.12,8195,0
2016-01-28,6.0501,6.1899,5.65,5.65,8534,0
2016-01-29,6.2,6.38,5.6501,5.7,21054,0
2016-02-01,5.6501,5.6501,5.06,5.14,23047,0
2016-02-02,5.36,5.36,4.8,4.81,15895,0
2016-02-03,4.79,4.82,4.46,4.75,22907,0
2016-02-04,4.84,4.85,4.63,4.6699,9703,0
2016-02-05,4.6,4.64,4.53,4.57,1168,0
2016-02-08,4.44,4.57,4.2914,4.38,9112,0
2016-02-09,4.71,4.76,4.39,4.55,3996,0
2016-02-10,4.46,4.55,4.46,4.55,1347,0
2016-02-11,4.74,4.75,4.53,4.53,4744,0
2016-02-12,4.69,4.7672,4.69,4.7672,1323,0
2016-02-16,4.4001,4.59,4.4001,4.49,3252,0
2016-02-17,4.3,4.6076,4.28,4.5684,4159,0
2016-02-18,4.63,4.69,4.63,4.69,225,0
2016-02-19,4.7,4.72,4.4,4.47,7200,0
2016-02-22,4.46,4.7,4.38,4.6,8705,0
2016-02-23,4.41,4.66,4.31,4.66,10601,0
2016-02-24,4.6,4.925,4.35,4.8615,5506,0
2016-02-25,4.86,4.92,4.45,4.48,3559,0
2016-02-26,4.8,4.98,4.46,4.55,7750,0
2016-02-29,4.68,4.75,4.51,4.7,4581,0
2016-03-01,4.61,4.8,4.46,4.46,9325,0
2016-03-02,4.76,4.76,4.5,4.5,4600,0
2016-03-03,4.8,4.81,4.3,4.81,11363,0
2016-03-04,4.6999,5.4,4.6999,5.4,3292,0
2016-03-07,4.64,5.75,4.64,5,15967,0
2016-03-08,5.71,5.72,4.825,4.9,30786,0
2016-03-09,5.64,5.64,4.78,4.85,6700,0
2016-03-10,4.84,5.24,4.84,5.1001,9647,0
2016-03-11,5.1,5.2799,5.1,5.2799,5228,0
2016-03-14,5.13,5.138,5.098,5.1,8815,0
2016-03-15,5.13,5.19,5.08,5.19,3572,0
2016-03-16,5.11,5.19,5.06,5.16,4007,0
2016-03-17,5.0515,5.146,5.0515,5.146,389,0
2016-03-18,5.1125,5.13,5.02,5.13,5213,0
2016-03-21,5.02,5.1,4.05,5.1,5585,0
2016-03-22,5.04,5.15,4.56,5.14,81885,0
2016-03-23,4.96,4.96,4.95,4.95,473,0
2016-03-24,5.0885,5.0895,5.01,5.01,2695,0
2016-03-28,5.0341,5.1,4.83,4.93,4053,0
2016-03-29,4.79,5.03,4.73,4.95,2787,0
2016-03-30,4.78,4.9754,4.78,4.95,660,0
2016-03-31,4.95,5.1999,4.95,5.1999,878,0
2016-04-04,5.01,5.109,5.01,5.09,476,0
2016-04-05,5.13,5.13,5.13,5.13,491,0
2016-04-06,5.13,5.13,5.02,5.02,2173,0
2016-04-07,5.0118,5.04,5.0118,5.04,222,0
2016-04-08,5.03,5.032,5.01,5.02,5200,0
2016-04-11,5.0015,5.07,4.82,4.85,9950,0
2016-04-14,4.8849,5.14,4.8849,5.14,462,0
2016-04-15,5.13,5.17,5,5,4390,0
2016-04-18,5.074,5.15,5.02,5.02,490,0
2016-04-20,5.058,5.17,5,5,2897,0
2016-04-22,4.96,4.97,4.95,4.95,1344,0
2016-04-25,4.8101,4.8101,4.8101,4.8101,100,0
2016-04-26,4.9,4.9,4.259,4.3,22248,0
2016-04-27,4.67,4.76,4.5,4.7,8844,0
2016-04-28,4.59,4.6766,4.58,4.6766,2906,0
2016-04-29,4.568,4.79,4.568,4.7,3291,0
2016-05-02,4.66,4.66,4.55,4.55,7468,0
2016-05-03,4.594,4.594,4.46,4.46,1700,0
2016-05-04,4.5195,4.5195,4.4615,4.4615,276,0
2016-05-05,4.4989,4.5,4.35,4.4561,12655,0
2016-05-06,4.36,4.4,4.25,4.37,7786,0
2016-05-09,4.3151,4.44,4.3,4.44,5200,0
2016-05-10,4.349,4.349,4.349,4.349,253,0
2016-05-12,4.4251,4.7,4.35,4.4,14125,0
2016-05-13,4.75,4.75,4.37,4.55,14405,0
2016-05-16,4.5101,4.54,4.51,4.512,1600,0
2016-05-17,4.5323,4.55,4.5,4.55,2208,0
2016-05-18,4.5406,4.59,4.51,4.51,2922,0
2016-05-19,4.5,4.5,4.3,4.47,4353,0
2016-05-20,4.48,4.48,4.48,4.48,980,0
2016-05-23,4.48,4.5889,4.3,4.37,13310,0
2016-05-24,4.32,4.39,4.2,4.22,10695,0
2016-05-26,4.3,4.33,4.0501,4.0975,4504,0
2016-05-27,4.1663,4.1663,4.12,4.13,6000,0
2016-05-31,4.09,4.15,4.05,4.05,9186,0
2016-06-01,4.02,4.23,4.02,4.23,9556,0
2016-06-02,4.12,4.25,4.12,4.23,5636,0
2016-06-03,4.126,4.2,4.126,4.17,1800,0
2016-06-06,4.19,4.21,4.05,4.21,4925,0
2016-06-07,4.19,4.19,4.051,4.051,3688,0
2016-06-08,4.18,4.18,4.0501,4.0501,200,0
2016-06-09,4.18,4.18,4.18,4.18,100,0
2016-06-10,4.15,4.16,4.15,4.15,580,0
2016-06-13,4.1121,4.15,4.0616,4.07,2510,0
2016-06-14,4.17,4.17,4,4,2800,0
2016-06-15,4.05,4.05,3.86,3.9,6660,0
2016-06-16,3.9,3.94,3.9,3.94,388,0
2016-06-17,3.8037,4.1599,3.8037,3.96,3430,0
2016-06-20,3.93,3.93,3.93,3.93,100,0
2016-06-21,3.9977,3.9977,3.94,3.94,220,0
2016-06-22,3.99,4.0114,3.94,3.94,7394,0
2016-06-23,3.91,3.91,3.88,3.9,2527,0
2016-06-24,3.95,3.95,3.87,3.873,485,0
2016-06-27,3.8,3.94,3.76,3.87,3902,0
2016-06-28,3.98,4.62,3.98,4.11,30163,0
2016-06-29,4.1218,4.1612,4.1218,4.1612,724,0
2016-06-30,4.25,4.25,4.2,4.2,799,0
2016-07-01,4.27,4.365,4.2501,4.26,2889,0
2016-07-06,4.1989,4.3399,4.09,4.16,8245,0
2016-07-07,4.169,4.25,4.16,4.16,5200,0
2016-07-08,4.25,4.25,4.25,4.25,200,0
2016-07-11,4.25,4.29,4.032,4.09,2965,0
2016-07-12,4.2014,4.34,4.2014,4.34,1365,0
2016-07-13,4.22,4.35,4.22,4.34,6400,0
2016-07-14,4.25,4.25,4.2,4.25,3840,0
2016-07-15,4.35,4.6,4.26,4.26,5600,0
2016-07-18,4.21,4.32,4.21,4.289,4750,0
2016-07-19,4.24,4.25,4.13,4.13,400,0
2016-07-20,4.09,4.0901,4.09,4.0901,200,0
2016-07-21,4.15,4.18,4.1,4.1,6366,0
2016-07-22,4.2499,4.35,4.2499,4.25,3980,0
2016-07-26,4.43,4.43,4.1,4.11,6340,0
2016-07-27,4.24,4.25,4.11,4.19,1900,0
2016-07-28,4.2,4.36,4.2,4.36,500,0
2016-07-29,4.29,4.51,4.21,4.21,17220,0
2016-08-01,4.213,4.34,4.21,4.33,1833,0
2016-08-02,4.36,4.3689,4.21,4.2601,11000,0
2016-08-03,4.2124,4.29,4.211,4.25,976,0
2016-08-04,4.3,4.34,4.2489,4.2489,1600,0
2016-08-05,4.21,4.21,4.21,4.21,100,0
2016-08-08,4.25,4.25,4.21,4.21,933,0
2016-08-09,4.25,4.25,4.25,4.25,170,0
2016-08-10,4.25,4.8,4.25,4.4005,17363,0
2016-08-11,4.7673,4.7699,4.34,4.34,21596,0
2016-08-12,4.31,4.37,4.2501,4.351,3700,0
2016-08-15,4.382,4.43,4.3501,4.3501,1220,0
2016-08-16,4.36,4.36,4.36,4.36,100,0
2016-08-17,4.4063,4.4111,4.2501,4.2501,8200,0
2016-08-19,4.348,4.348,4.15,4.15,5784,0
2016-08-22,4.18,4.3599,4.18,4.35,3565,0
2016-08-23,4.25,4.3444,4.17,4.17,468,0
2016-08-24,4.2889,4.2889,4.23,4.23,2555,0
2016-08-25,4.3001,4.4,4.23,4.24,25813,0
2016-08-26,4.35,4.41,4.24,4.39,93667,0
2016-08-29,4.3,4.4,4.25,4.4,33892,0
2016-08-30,4.396,4.73,4.35,4.73,22948,0
2016-08-31,4.4912,4.519,4.49,4.49,660,0
2016-09-01,4.55,4.55,4.4101,4.4101,2400,0
2016-09-02,4.5932,4.5932,4.4283,4.44,5660,0
2016-09-06,4.4896,4.63,4.4896,4.5,6737,0
2016-09-07,4.516,4.6,4.5,4.5,1800,0
2016-09-08,4.42,4.6,4.42,4.46,2600,0
2016-09-09,4.46,4.46,4.46,4.46,400,0
2016-09-12,4.472,4.5036,4.472,4.5036,1600,0
2016-09-13,4.4921,4.6,4.4,4.4,6333,0
2016-09-14,4.4001,4.43,4.3,4.3,10136,0
2016-09-15,4.46,4.46,4.3,4.3,1100,0
2016-09-16,4.31,4.39,4.31,4.39,1088,0
2016-09-19,4.32,4.32,4.3,4.32,941,0
2016-09-20,4.3168,4.32,4.3,4.32,500,0
2016-09-22,4.39,4.39,4.32,4.35,12566,0
2016-09-23,4.38,4.38,4.26,4.26,9107,0
2016-09-26,4.265,4.39,4.237,4.237,2489,0
2016-09-27,4.253,4.3,4.22,4.25,58151,0
2016-09-28,4.25,4.34,4.18,4.18,50420,0
2016-09-29,4.2388,4.25,4.2388,4.25,210,0
2016-09-30,4.28,4.3,4.25,4.28,41729,0
2016-10-03,4.25,4.35,4.25,4.33,2657,0
2016-10-04,4.3,4.3,4.3,4.3,1000,0
2016-10-05,4.35,4.35,4.2692,4.33,3150,0
2016-10-06,4.3199,4.39,4.3199,4.39,8835,0
2016-10-07,4.31,4.31,4.25,4.29,2025,0
2016-10-10,4.35,4.42,4.35,4.42,2200,0
2016-10-11,4.43,4.43,4.25,4.25,1165,0
2016-10-12,4.2501,4.31,4.25,4.31,5100,0
2016-10-14,4.49,4.49,4.29,4.32,1170,0
2016-10-17,4.35,4.4,4.3,4.4,3354,0
2016-10-18,4.45,4.65,4.305,4.35,23181,0
2016-10-19,4.45,4.4674,4.3,4.4674,700,0
2016-10-20,4.505,4.595,4.4,4.4,8913,0
2016-10-21,4.305,4.593,4.305,4.593,330,0
2016-10-24,4.5,4.505,4.5,4.505,1409,0
2016-10-25,4.45,4.55,4.45,4.5,4494,0
2016-10-26,4.5,4.5068,4.355,4.355,6069,0
2016-10-31,4.35,4.355,4.35,4.355,1075,0
2016-11-01,4.3,4.3,4.25,4.25,4907,0
2016-11-02,4.374,4.374,4.25,4.25,18014,0
2016-11-04,4.6,5,4.6,4.7,28414,0
2016-11-07,4.95,5.4,4.75,5.15,33592,0
2016-11-08,5,5.15,5,5.1375,14891,0
2016-11-09,5.05,5.25,5.05,5.125,12104,0
2016-11-10,5.45,5.45,5.1,5.15,5790,0
2016-11-11,4.655,5.25,4.655,5.2423,11455,0
2016-11-14,5.05,5.5,5.05,5.4,13284,0
2016-11-15,5.7444,6.25,5.7444,6.25,65888,0
2016-11-16,6.2,6.9,6.05,6.15,35713,0
2016-11-17,6.05,6.35,5.4,5.45,29221,0
2016-11-18,5.45,6.6,5.45,5.925,25427,0
2016-11-21,6,6.5,5.95,6.35,5029,0
2016-11-22,6.0031,6.4,6,6.35,8461,0
2016-11-23,5.65,6.25,5.65,6.25,2205,0
2016-11-25,6.15,6.15,6,6,428,0
2016-11-28,6,6.18,6,6.18,943,0
2016-11-29,6.25,6.65,6.25,6.3,6004,0
2016-11-30,6.5,6.5,6.25,6.25,2105,0
2016-12-01,6.21,6.21,6,6.05,6333,0
2016-12-02,6.08,6.1,6.05,6.1,3419,0
2016-12-05,6.1,6.45,6,6.45,18331,0
2016-12-06,6.5,6.75,6.25,6.325,79836,0
2016-12-07,6.35,6.5,6.35,6.5,1233,0
2016-12-08,6.45,6.75,6.3,6.35,9429,0
2016-12-09,6.64,6.65,6.5,6.5,2409,0
2016-12-12,6.31,6.4,6.144,6.4,18272,0
2016-12-13,6.25,6.375,6.25,6.325,8718,0
2016-12-14,6.25,6.25,6.1,6.2,12014,0
2016-12-15,6.15,6.15,6.05,6.15,5878,0
2016-12-16,6.05,6.05,6.05,6.05,503,0
2016-12-19,6.35,6.35,6.1311,6.1311,850,0
2016-12-20,6.15,6.4,6.15,6.4,890,0
2016-12-21,6.35,6.35,6.2,6.2,1082,0
2016-12-22,6.155,6.155,6.155,6.155,210,0
2016-12-27,6.15,6.2637,6.15,6.2637,3756,0
2016-12-28,6.35,6.35,6.2376,6.2601,4244,0
2016-12-29,6.3,6.35,6.05,6.1,18843,0
2016-12-30,6.15,6.35,6.15,6.35,2381,0
2017-01-03,6.45,6.6,6.4,6.5,8762,0
2017-01-04,6.595,7.1,6.5,6.75,31466,0
2017-01-05,6.75,6.9443,6.75,6.855,8344,0
2017-01-06,6.9,6.95,6.9,6.9,4094,0
2017-01-09,6.845,6.9,6.8,6.9,3165,0
2017-01-10,7,7.05,6.9,6.9,3224,0
2017-01-12,6.75,6.75,6.75,6.75,100,0
2017-01-17,7.1,7.1,6.85,6.9398,1691,0
2017-01-18,6.6,6.7596,6.6,6.7596,4863,0
2017-01-19,6.6929,7,6.6929,6.8,9268,0
2017-01-20,7.1,7.1,7,7,1977,0
2017-01-23,6.85,7.15,6.55,6.85,28189,0
2017-01-24,6.85,7.15,6.8,6.85,4649,0
2017-01-26,7.05,7.05,6.65,6.8998,6208,0
2017-01-27,6.855,7,6.85,6.8973,5305,0
2017-01-30,7,7,6.8,6.9005,2816,0
2017-01-31,6.9197,6.9197,6.85,6.9,2889,0
2017-02-01,6.9,6.9,6.85,6.85,1667,0
2017-02-02,6.85,6.85,6.65,6.65,2035,0
2017-02-03,6.5616,6.6,6.5,6.55,7348,0
2017-02-06,6.4,6.5,6.214,6.45,12472,0
2017-02-07,6.3,6.5,6.2,6.25,8864,0
2017-02-08,6.25,6.3,6.1,6.25,18570,0
2017-02-09,6.2,6.3,6.05,6.3,7300,0
2017-02-10,6.25,6.25,5.7,6.05,15637,0
2017-02-13,6.295,6.3,6.2857,6.3,4100,0
2017-02-14,6.0543,6.25,6.0543,6.25,3632,0
2017-02-15,6.1,6.25,5.855,6.2062,1739,0
2017-02-16,6,6.25,5.75,6.25,13997,0
2017-02-17,6.1,6.4,6.1,6.15,19265,0
2017-02-21,6.15,6.395,6.05,6.35,13955,0
2017-02-22,6.55,6.55,6.5,6.5,459,0
2017-02-24,6.4434,6.5,6.4434,6.5,7091,0
2017-02-27,6.5788,6.5788,6.5788,6.5788,498,0
2017-02-28,6.25,6.75,6.25,6.7,1556,0
2017-03-02,6.2813,6.8,6.2813,6.75,31936,0
2017-03-03,6.9,6.955,6.65,6.65,30573,0
2017-03-06,6.55,6.55,6.4437,6.55,5646,0
2017-03-07,6.25,6.6,6,6.6,59898,0
2017-03-08,6.75,6.8,6.3,6.4,24297,0
2017-03-09,6.35,6.45,6.15,6.25,32697,0
2017-03-10,6.2,6.3,6.2,6.3,19625,0
2017-03-13,6.2,6.45,6.2,6.25,62439,0
2017-03-14,6.3,6.45,6.25,6.45,27163,0
2017-03-15,6.35,6.5,6.35,6.5,13252,0
2017-03-16,6.5,6.5,6.405,6.405,4014,0
2017-03-17,6.3646,6.3646,6.3646,6.3646,139,0
2017-03-20,6.9,6.9,6.325,6.75,43861,0
2017-03-21,6.8821,7.35,6.65,6.85,53918,0
2017-03-22,6.95,6.95,6.95,6.95,984,0
2017-03-23,6.9557,7,6.9,7,9999,0
2017-03-24,6.95,7.05,6.95,7.019,2336,0
2017-03-27,6.85,7.1,6.8254,6.95,17513,0
2017-03-28,7,7.2,7,7,13543,0
2017-03-29,7.15,7.15,6.8043,6.8043,807,0
2017-03-30,6.95,7.1,6.95,7.1,1486,0
2017-03-31,7.2,7.2,7.038,7.07,6563,0
2017-04-03,7.05,7.05,6.55,6.75,28501,0
2017-04-04,6.75,7,6.7,6.75,13672,0
2017-04-05,6.605,6.8,6.6,6.75,4621,0
2017-04-06,6.55,6.775,6.55,6.775,368,0
2017-04-07,7,7.05,6.5,7.05,18807,0
2017-04-10,6.85,7.15,6.85,7,30771,0
2017-04-11,6.955,6.955,6.95,6.95,369,0
2017-04-12,6.8991,6.9897,6.85,6.9897,3803,0
2017-04-13,7.05,7.09,7.0345,7.09,2885,0
2017-04-17,7,7,6.85,6.85,1745,0
2017-04-18,7.1,7.1,6.9,6.943,1471,0
2017-04-19,6.85,6.85,6.85,6.85,1184,0
2017-04-20,6.75,6.785,6.65,6.65,6175,0
2017-04-21,6.7,6.7099,6.55,6.55,2604,0
2017-04-24,6.555,6.7,6.555,6.7,864,0
2017-04-25,6.65,6.7,6.65,6.7,1035,0
2017-04-26,6.7,7,6.7,7,1588,0
2017-04-27,7.025,7.05,6.705,6.705,3225,0
2017-04-28,6.7,7,6.7,7,4662,0
2017-05-01,6.755,7.1,6.755,7.1,5177,0
2017-05-02,7.1,7.1,6.85,6.9,8133,0
2017-05-03,7.15,7.7885,7.1,7.65,32495,0
2017-05-04,7.41,7.65,7.41,7.6,1024,0
2017-05-05,7.6925,7.6925,7.25,7.25,7462,0
2017-05-08,7.25,7.3,6.95,6.95,11852,0
2017-05-09,6.7151,7.2,6.7151,7.2,337,0
2017-05-10,7.0722,7.35,7.0722,7.35,1509,0
2017-05-11,6.95,6.95,6.7,6.7,3992,0
2017-05-12,6.7,6.7101,6.7,6.7101,2041,0
2017-05-15,6.85,6.85,6.7,6.7,1657,0
2017-05-16,6.7,6.75,6.55,6.75,6320,0
2017-05-17,6.75,6.75,6.6,6.65,3826,0
2017-05-18,6.65,6.75,6.6116,6.75,2706,0
2017-05-22,6.6,6.75,6.6,6.75,3825,0
2017-05-24,6.8,7.05,6.8,6.8,5683,0
2017-05-25,6.8,7,6.8,7,7529,0
2017-05-26,7.05,7.05,7.0202,7.0202,5223,0
2017-05-30,7.05,7.3,6.85,7.2031,7651,0
2017-05-31,7.25,7.355,7.25,7.355,4756,0
2017-06-01,7.445,7.45,7.35,7.35,3547,0
2017-06-02,7.15,8,7.15,8,10666,0
2017-06-05,8.15,8.15,7.747,7.9,7444,0
2017-06-06,7.55,7.8,7.55,7.8,4471,0
2017-06-07,8.1,8.1,7.9,8,4026,0
2017-06-08,7.6,7.6,7.45,7.5,1373,0
2017-06-12,7.95,8,7.605,7.605,2183,0
2017-06-13,7.9,7.9,7.9,7.9,194,0
2017-06-14,7.65,7.65,7.65,7.65,1543,0
2017-06-15,7.6,8,7.55,7.65,5478,0
2017-06-16,7.5,7.95,7.5,7.95,15872,0
2017-06-19,7.55,8,7.55,7.75,10804,0
2017-06-20,7.65,7.7007,7.6397,7.7007,703,0
2017-06-21,7.7,7.8,7.6,7.8,6951,0
2017-06-22,7.65,7.8,7.65,7.8,5628,0
2017-06-23,7.85,8,7.85,7.85,4998,0
2017-06-26,8,8,7.7246,7.7246,10944,0
2017-06-27,7.695,7.7,7.45,7.7,12030,0
2017-06-28,7.65,7.9,7.6,7.7743,15126,0
2017-06-30,7.75,7.75,7.45,7.5,3137,0
2017-07-03,7.55,7.55,7.15,7.3,10148,0
2017-07-05,7.05,7.445,7.05,7.25,2894,0
2017-07-06,7.25,7.255,7.25,7.255,218,0
2017-07-07,7.05,7.65,7.05,7.65,6439,0
2017-07-10,7.6,7.75,7.5,7.75,5953,0
2017-07-11,7.55,7.625,7.15,7.5,10829,0
2017-07-12,7.55,7.55,7.35,7.5,1310,0
2017-07-13,7.4389,7.6,7.4389,7.55,1482,0
2017-07-14,7.4111,7.4111,7.405,7.405,682,0
2017-07-17,7.6,7.65,7.495,7.65,2712,0
2017-07-18,7.7,7.75,7.4,7.65,3115,0
2017-07-19,7.7,7.7,7.7,7.7,1541,0
2017-07-20,7.5,7.5716,7.5,7.5716,1152,0
2017-07-21,7.5,7.65,7.4,7.65,3326,0
2017-07-24,7.65,7.65,7.65,7.65,1369,0
2017-07-25,7.7,7.7,7.7,7.7,570,0
2017-07-26,7.505,7.505,7.5,7.5,283,0
2017-07-27,7.4891,7.4891,7.455,7.455,289,0
2017-07-28,6.95,7.25,6.95,7.2,1811,0
2017-07-31,7.1,7.4503,7.1,7.2,5861,0
2017-08-01,7.4575,7.4575,7,7,7691,0
2017-08-02,7.05,7.8,7,7.5,20265,0
2017-08-03,7.95,8.25,7.745,7.939,47947,0
2017-08-04,8,8.3,7.9,8.1329,33747,0
2017-08-07,8.2,8.25,7.8,7.8,15725,0
2017-08-08,8.2,8.55,8.05,8.25,31229,0
2017-08-09,8.3,8.305,8.216,8.3,11766,0
2017-08-10,8.45,8.45,8.0671,8.2,6078,0
2017-08-11,8.143,8.45,8,8.1,30057,0
2017-08-14,8.25,8.45,8.25,8.4,7179,0
2017-08-15,8.45,8.45,8.4,8.4,1125,0
2017-08-17,8.2,8.3515,8.2,8.3515,1642,0
2017-08-18,8.4,8.4,8.3122,8.3122,680,0
2017-08-21,8.45,8.45,8.35,8.35,8116,0
2017-08-22,8.4324,8.85,8.4324,8.6,10805,0
2017-08-23,8.5,8.8284,8.5,8.65,28610,0
2017-08-24,8.7371,8.7371,8.15,8.15,12329,0
2017-08-25,8.25,8.7,8.25,8.7,7697,0
2017-08-28,8.75,9.25,8.674,9,34478,0
2017-08-29,9.2,9.5,9.2,9.35,17659,0
2017-08-30,9.4,9.5,9.3,9.4,7817,0
2017-08-31,9.4,9.7,9.4,9.55,13003,0
2017-09-01,9.5857,9.5857,9.4,9.45,5086,0
2017-09-05,9.576,9.65,9.15,9.2,16126,0
2017-09-06,9.2689,9.45,9.25,9.35,8492,0
2017-09-07,9.35,9.5,9.15,9.25,8530,0
2017-09-08,9.15,9.25,9.15,9.2,5992,0
2017-09-11,9.231,9.345,8.85,8.9,21371,0
2017-09-12,9,9.225,8.9,9.2,8553,0
2017-09-13,9.1,9.227,9,9.1,11257,0
2017-09-14,9.05,9.1,8.95,9,3235,0
2017-09-15,9,9.35,8.95,9.35,5856,0
2017-09-18,9.65,9.65,9.4,9.5893,9521,0
2017-09-19,9.7,10.35,9.514,9.65,25934,0
2017-09-20,9.7,9.8,9.7,9.75,13593,0
2017-09-21,9.8,9.8,9.5741,9.65,9200,0
2017-09-22,9.75,9.947,9.6355,9.9,13450,0
2017-09-25,9.8,9.85,9.6,9.75,26740,0
2017-09-26,9.85,9.85,9.25,9.45,19872,0
2017-09-27,9.5,9.655,9.45,9.45,31658,0
2017-09-28,9.45,9.649,9.4,9.4,9515,0
2017-09-29,9.45,9.565,9.25,9.45,10531,0
2017-10-02,9.5,9.75,9.329,9.75,4498,0
2017-10-03,9.65,9.6808,9.5,9.5,3814,0
2017-10-04,9.55,9.55,9.45,9.55,2407,0
2017-10-05,9.65,9.7695,9.55,9.7695,6602,0
2017-10-06,9.655,9.8,9.5,9.65,34125,0
2017-10-09,9.6,9.65,9.55,9.65,6476,0
2017-10-10,9.5,9.75,9.5,9.65,4245,0
2017-10-11,9.73,10.105,9.73,9.95,34936,0
2017-10-12,10.095,10.095,9.95,9.95,6432,0
2017-10-13,9.955,10.3238,9.95,10,37033,0
2017-10-16,10.05,10.3612,10.05,10.2,7960,0
2017-10-17,10.1,10.245,10,10.245,2525,0
2017-10-18,10.25,10.2635,9.9,10.15,7959,0
2017-10-19,10.005,10.245,10,10.02,7693,0
2017-10-20,10.1146,10.1703,10,10.055,7126,0
2017-10-23,10.0932,10.15,10.05,10.05,3395,0
2017-10-24,9.9645,9.98,9.9645,9.98,250,0
2017-10-25,9.9198,10,9.789,10,6246,0
2017-10-26,10.05,10.05,9.9,10,3829,0
2017-10-27,10.1,10.2897,10,10.02,6761,0
2017-10-30,10.1,10.25,10.1,10.25,3468,0
2017-10-31,10.088,10.088,10.088,10.088,1717,0
2017-11-01,10.05,10.25,10.05,10.25,3153,0
2017-11-02,10.25,10.25,10.1,10.146,1267,0
2017-11-03,10.3,10.3,9.975,10,3027,0
2017-11-06,10.035,10.095,10,10,2714,0
2017-11-07,10.1,10.7,10.1,10.7,217430,0
2017-11-08,10.8,11.75,10.8,11.1,77304,0
2017-11-09,10.95,11.45,10.95,11.4,12243,0
2017-11-10,11.4,11.8766,11.4,11.85,16404,0
