Date,Open,High,Low,Close,Volume,OpenInt
2014-11-21,17.28,18.05,17,18.05,29729,0
2014-11-24,18,18.92,17,18.69,162698,0
2014-11-25,19.96,21.75,19.67,20.94,59613,0
2014-11-26,20,20.5,19.5,19.75,59810,0
2014-11-28,20.5,23,19.85,20,65416,0
2014-12-01,21,21,17.87,18.85,71293,0
2014-12-02,18.85,19.78,18.51,18.51,34593,0
2014-12-03,18.5,19.99,18,19.35,29349,0
2014-12-04,18.55,20.93,18,19.27,30701,0
2014-12-05,19.13,21,18.55,20.2,52481,0
2014-12-08,20.5,21.5,20.25,21,158647,0
2014-12-09,20.4,21.9,20.4,21.75,131463,0
2014-12-10,21,21.25,20.14,20.34,65066,0
2014-12-11,20.5,21.85,19.46,20.01,75945,0
2014-12-12,20.999,21,19.35,19.7,20743,0
2014-12-15,20,20.9,19.42,19.8,57544,0
2014-12-16,20.5,22,19.75,19.75,14517,0
2014-12-17,21,22,19.4,20.95,21523,0
2014-12-18,22,22,20.9,21.99,19131,0
2014-12-19,23,24.25,22.75,23.75,142920,0
2014-12-22,23.15,23.15,20.05,22.88,31402,0
2014-12-23,20.76,23.56,20.76,21.99,7643,0
2014-12-24,20.69,22,20.07,20.6,15796,0
2014-12-26,21.04,21.04,20.3,20.3,983,0
2014-12-29,20.01,21.13,20,20.37,10600,0
2014-12-30,20.05,20.98,20,20.08,13491,0
2014-12-31,20.65,21,20.65,20.895,3922,0
2015-01-02,20.08,21,20,20.24,5022,0
2015-01-05,19.71,20.8,19.63,20.5,4919,0
2015-01-06,20.79,20.98,19.8,20.25,16226,0
2015-01-07,21,21,19.7,21,3113,0
2015-01-08,21.88,23.96,21.5,23.84,13688,0
2015-01-09,22.5,22.5,21,21.35,24724,0
2015-01-12,22.12,22.12,21.69,21.739,486,0
2015-01-13,23.45,23.45,22,22,4446,0
2015-01-14,22,22,20.52,21,2324,0
2015-01-15,20.51,21.6,20,20.46,6563,0
2015-01-16,20.51,21.5,20.11,21.25,17515,0
2015-01-20,21,21.49,20.51,21.4,32904,0
2015-01-21,21,21.45,20.55,21.4,4044,0
2015-01-22,20.8,22.84,20.557,22.82,9658,0
2015-01-23,22.8,24,22.31,23.75,247187,0
2015-01-26,24.24,24.24,23.5,24.03,3809,0
2015-01-27,21.01,23.79,21.01,23.5,3656,0
2015-01-28,23.1,23.76,22.4,22.4,9099,0
2015-01-29,22.4,22.97,21.78,22.4,2475,0
2015-01-30,21.84,22.89,21.01,21.01,14812,0
2015-02-02,22.05,22.54,21.31,22.5,5202,0
2015-02-03,22.5,23.28,22.09,23,5976,0
2015-02-04,23.5,23.5,21.861,22.3,12720,0
2015-02-05,22.14,22.76,21.92,21.92,4281,0
2015-02-06,22,22.49,21.25,21.44,14532,0
2015-02-09,21.36,22.68,21.15,21.16,3932,0
2015-02-10,21.3,21.6,21.26,21.5,5134,0
2015-02-11,21.3,22.6,21.241,21.26,11339,0
2015-02-12,21.07,22,20.603,20.91,12589,0
2015-02-13,22.12,23,21.99,23,1857,0
2015-02-17,23,24.25,22.97,22.97,2380,0
2015-02-18,23.89,24.25,23.25,23.25,9098,0
2015-02-19,23.9,24.07,23.5,24.07,770,0
2015-02-20,24,24.28,23.72,24.17,3614,0
2015-02-23,24,24.25,23.1,23.76,13711,0
2015-02-24,24.26,24.49,23.47,24,8840,0
2015-02-25,24.25,24.25,23.8,24.15,8956,0
2015-02-26,23.62,23.62,22.72,23.15,11532,0
2015-02-27,23.5,24.4,22.9,23.9,8919,0
2015-03-02,23.44,24,23.29,23.85,1600,0
2015-03-03,23.6,23.65,23.53,23.65,1600,0
2015-03-04,24,24.1,23.5,24,24600,0
2015-03-05,23.43,24.14,23.43,23.9,52500,0
2015-03-09,23.75,23.75,23.5,23.5,1700,0
2015-03-10,23,23.6,22.8,22.8,1600,0
2015-03-11,22.8,22.8,22.8,22.8,3600,0
2015-03-12,22.81,23.06,22.76,23.01,1600,0
2015-03-13,23.89,23.89,23,23.01,1200,0
2015-03-16,23.1,23.1,23.1,23.1,500,0
2015-03-17,23.44,24.5,23.44,24.5,900,0
2015-03-18,23.6,24,23.3,23.3,4300,0
2015-03-19,23.51,24.5,23.51,24.45,9400,0
2015-03-20,25,25,24.03,25,15500,0
2015-03-23,24.9,25.5,24.9,25.25,11600,0
2015-03-24,24.25,25.29,24.25,25.29,3200,0
2015-03-25,25.5,25.5,24.41,25.2,3600,0
2015-03-26,24.81,25.01,24.8,25,6900,0
2015-03-27,25.24,25.5,25.24,25.5,800,0
2015-03-30,25.04,25.5,24.96,25.49,3100,0
2015-03-31,25,25.01,25,25,5800,0
2015-04-01,25.5,26.5,25.5,25.7,23100,0
2015-04-02,24.6,25,24.5,25,9100,0
2015-04-06,26,26,24.62,25.95,3000,0
2015-04-07,24.557,25.75,24.557,25.75,6320,0
2015-04-08,25.02,25.3,25.02,25.3,200,0
2015-04-09,25.5,25.52,25.5,25.52,49861,0
2015-04-10,25.07,25.91,25.02,25.02,1000,0
2015-04-13,25.45,25.45,25.45,25.45,300,0
2015-04-14,25,25.38,25,25,5700,0
2015-04-15,24.73,25.35,24.73,25.25,3009,0
2015-04-16,25.1,26,24.965,25.5,1607,0
2015-04-17,25.72,26,25,25.61,6000,0
2015-04-20,25.02,25.32,24.76,25,11771,0
2015-04-21,25.5,25.5,24.86,25.2,2839,0
2015-04-22,25,25,25,25,511,0
2015-04-23,25.02,25.05,25,25,2600,0
2015-04-24,25,25.01,25,25,800,0
2015-04-27,24.88,24.88,24.01,24.47,4800,0
2015-04-28,24.1,24.1,22.59,23.31,3100,0
2015-04-29,24,24,23.55,23.55,400,0
2015-04-30,23.69,24.12,23.69,24.1,3300,0
2015-05-01,23.57,23.57,23.57,23.57,1300,0
2015-05-04,25,25,23.57,25,1900,0
2015-05-05,24.67,25.05,24.67,25.05,400,0
2015-05-07,25,25,25,25,206,0
2015-05-08,24.84,24.84,24.84,24.84,100,0
2015-05-11,25.99,25.99,24.54,24.89,3300,0
2015-05-12,25.49,25.503,24.57,25,3382,0
2015-05-13,24.99,24.99,24.99,24.99,300,0
2015-05-14,24.42,24.42,24.42,24.42,200,0
2015-05-15,23.83,23.83,23.76,23.83,381,0
2015-05-19,23.92,23.95,23.92,23.95,700,0
2015-05-20,24,24,23.1,23.41,1600,0
2015-05-21,24.12,24.12,22.81,23.67,1900,0
2015-05-22,23.23,23.25,23.22,23.22,800,0
2015-05-26,23.53,24.6,23.53,24.5,2429,0
2015-05-27,25,25.41,24.87,25.4,24500,0
2015-05-28,24.55,24.55,24.55,24.55,519,0
2015-05-29,26.33,26.33,23.93,25.5,6700,0
2015-06-01,24.08,25,24,25,3500,0
2015-06-02,24.25,24.3,23.9,24.3,1962,0
2015-06-03,25.48,25.48,24.58,24.75,1200,0
2015-06-04,25.5,25.5,24.8,24.87,1200,0
2015-06-05,24.5,25.47,23.95,24.56,2800,0
2015-06-08,24.02,24.05,24.02,24.05,300,0
2015-06-09,23.13,23.15,22.35,22.55,8365,0
2015-06-10,21.32,22.21,18.007,20.01,9391,0
2015-06-11,18.63,19.39,18.2,18.418,23863,0
2015-06-12,18.69,18.69,16.81,17.55,1900,0
2015-06-15,16.5,17.99,16.5,17.99,900,0
2015-06-16,17.49,17.6,17,17,3000,0
2015-06-17,17,17,16.2,16.98,10200,0
2015-06-18,17.01,17.9,16.9,17.9,2100,0
2015-06-19,18,18,18,18,1100,0
2015-06-22,17.7,17.7,17.7,17.7,1000,0
2015-06-23,17.3,18.57,17.3,17.3,2092,0
2015-06-24,17.99,18,17.7,17.75,4200,0
2015-06-25,17.13,17.74,16.9,16.9,2700,0
2015-06-26,17,17.2,16.1,16.1,1400,0
2015-06-29,16.03,16.08,14.9,15.03,2600,0
2015-06-30,15.663,15.663,15.663,15.663,439,0
2015-07-01,14.84,15.99,14.84,15.99,5400,0
2015-07-02,15.9,15.9,15.25,15.55,2000,0
2015-07-06,15.5,15.5,15,15,700,0
2015-07-07,15.02,15.45,14.99,15.45,5500,0
2015-07-08,14.82,14.82,14.69,14.7,7600,0
2015-07-09,15.29,15.5,14.96,15.4,1600,0
2015-07-13,14.77,15.92,14.77,14.9,600,0
2015-07-14,14.57,14.9,14.55,14.9,1544,0
2015-07-15,14.56,14.56,14.2,14.2,2261,0
2015-07-16,14.07,14.07,13.39,14,1500,0
2015-07-17,13.51,13.92,12.83,13.5,5400,0
2015-07-20,13.5,13.5,13.5,13.5,500,0
2015-07-21,13.5,13.5,11.81,12.21,8200,0
2015-07-22,13.05,14.2,10.6,12.5,102000,0
2015-07-23,12.2,12.7,12.2,12.7,5600,0
2015-07-24,13.12,13.3,12.32,12.32,500,0
2015-07-27,12.5,12.5,12.3,12.3,800,0
2015-07-28,12.35,13.04,12.35,13.04,3900,0
2015-07-29,13,13.25,12.97,13.25,3700,0
2015-07-30,13.45,13.45,13.45,13.45,300,0
2015-07-31,14,14,12.48,13.1,133500,0
2015-08-03,13.4,13.4,12,12,5308,0
2015-08-04,13.88,13.88,11.59,12.5,15200,0
2015-08-05,12.5,12.88,12.45,12.45,8600,0
2015-08-06,12.56,13.25,12.44,13.25,5134,0
2015-08-07,13.76,13.76,13.43,13.43,400,0
2015-08-10,13.66,14.27,12.57,13.75,3600,0
2015-08-11,13.27,15.36,13.27,15.36,7675,0
2015-08-12,14.5,15.01,13.72,15.01,4100,0
2015-08-13,14.95,15,14.27,14.27,1200,0
2015-08-14,15.2,15.25,14.1,15,110900,0
2015-08-17,15.25,15.25,15,15,4600,0
2015-08-18,15,15.51,15,15.51,1000,0
2015-08-19,14.69,15,14.69,15,1600,0
2015-08-20,15,15.01,14.21,15,4700,0
2015-08-21,14.52,14.75,14.5,14.6,29300,0
2015-08-24,15,15.01,14.6,14.6,13869,0
2015-08-25,14.62,15.82,13.85,15,1600,0
2015-08-26,14.72,15.11,14.72,15.11,4100,0
2015-08-27,16.3,18,16.25,16.67,1800,0
2015-08-28,16.05,16.05,16.05,16.05,500,0
2015-09-01,15.42,15.42,15.42,15.42,200,0
2015-09-02,16.72,17.57,16.02,17.5,10000,0
2015-09-03,17.61,18.09,17.5,18,6100,0
2015-09-04,18,18,18,18,2100,0
2015-09-08,18,18.1,18,18.1,3100,0
2015-09-09,18,18.25,18,18,5400,0
2015-09-10,18,18.01,18,18,12051,0
2015-09-11,18.01,18.09,17.77,18,5400,0
2015-09-14,18.08,19.13,18.01,18.75,1500,0
2015-09-15,18.01,18.01,17.7,18,2800,0
2015-09-16,17.54,17.98,17.52,17.98,800,0
2015-09-17,17.97,17.97,17.58,17.81,2900,0
2015-09-18,17.35,17.88,17.2,17.88,9200,0
2015-09-21,17.55,17.55,17.55,17.55,300,0
2015-09-22,18,18,18,18,200,0
2015-09-23,18,18.55,18,18.01,49600,0
2015-09-24,18.1,18.1,18,18.1,821,0
2015-09-28,18,18.05,17.334,18,33402,0
2015-09-29,17.57,18.12,17.55,18,9300,0
2015-09-30,18,18.29,17.5,17.5,22700,0
2015-10-01,18,19.27,17.5,18.5,3300,0
2015-10-02,18.36,18.36,18,18,600,0
2015-10-05,18,18,18,18,182,0
2015-10-06,18.08,18.13,17.96,17.96,500,0
2015-10-07,18,19,18,19,1800,0
2015-10-08,19.11,19.11,19.11,19.11,100,0
2015-10-09,19.48,19.48,17.56,18.5,40400,0
2015-10-12,18.022,18.022,18.022,18.022,175,0
2015-10-13,18.01,18.01,18.01,18.01,200,0
2015-10-14,17.41,17.59,16.44,17.5,6100,0
2015-10-15,17.56,17.96,17.28,17.96,1500,0
2015-10-16,19.48,19.48,16.75,18.5,14200,0
2015-10-19,17.6,17.99,17.5,17.98,800,0
2015-10-20,17.52,17.52,17.48,17.48,300,0
2015-10-21,18.2,18.2,18.2,18.2,900,0
2015-10-23,18.5,18.5,16.42,16.42,500,0
2015-10-26,16.46,17.13,16.46,17.12,500,0
2015-10-27,16.38,16.5,16.01,16.01,700,0
2015-10-28,15.8,16.95,15.66,15.66,1600,0
2015-10-29,16.99,16.99,15.75,15.83,2700,0
2015-10-30,15.22,15.22,15.22,15.22,200,0
2015-11-02,15.243,15.243,14.81,14.81,824,0
2015-11-03,15.86,16.3,14.8,15,2800,0
2015-11-04,14.99,14.99,14.49,14.85,3070,0
2015-11-05,15.7,16,14.85,14.9,3500,0
2015-11-06,15.02,15.02,14.85,15,2800,0
2015-11-09,14.84,15.01,14.84,14.86,1561,0
2015-11-10,14.84,15,14.84,15,1400,0
2015-11-11,15.85,16.97,14.8,14.8,3400,0
2015-11-12,16.53,16.53,13.8,13.8,800,0
2015-11-13,11.93,13.5,11.93,13.5,1200,0
2015-11-16,12.51,12.96,12.51,12.96,1000,0
2015-11-18,12.74,12.74,12.74,12.74,100,0
2015-11-19,12.63,13.05,12.63,12.64,3500,0
2015-11-20,12.63,12.74,12.01,12.01,1500,0
2015-11-23,11.53,12.4,11.53,12.4,2400,0
2015-11-24,11.81,12.28,11.81,11.85,11900,0
2015-11-25,12.01,12.99,11.9,12.99,2300,0
2015-11-27,13.19,13.19,13.19,13.19,100,0
2015-11-30,12.06,13,11.82,13,1700,0
2015-12-01,13.11,13.13,13,13,798,0
2015-12-02,13,13,13,13,679,0
2015-12-03,11.76,11.76,6.32,10.45,21265,0
2015-12-04,10.5,12.05,10.5,11.97,2300,0
2015-12-07,11.5,12.06,11.5,12,8700,0
2015-12-08,12,12,10.99,11,3930,0
2015-12-09,11.5,12,11,11.05,5000,0
2015-12-10,11.99,12,10.59,10.59,13900,0
2015-12-11,11.1,12.65,11,11.36,1500,0
2015-12-14,11.97,12,11.05,11.05,1160,0
2015-12-15,10.98,10.98,10.97,10.97,400,0
2015-12-16,10.3,10.96,9.62,10.04,2400,0
2015-12-17,10.07,10.07,9.32,9.32,700,0
2015-12-18,9.8,10.06,9.75,9.75,1600,0
2015-12-21,9.85,9.85,9.85,9.85,100,0
2015-12-22,11.72,11.72,11,11,3963,0
2015-12-23,11.01,11.01,10.18,11,7400,0
2015-12-24,10.36,10.36,10.36,10.36,298,0
2015-12-28,10.04,10.99,9.01,10.99,7656,0
2015-12-29,11,11,9.99,10.9,7244,0
2015-12-30,10.353,11.85,10.353,11.5,2539,0
2015-12-31,12.46,12.46,10.99,10.99,600,0
2016-01-04,10.66,10.66,10.6201,10.6201,399,0
2016-01-05,11.25,11.25,10.3,10.5,55476,0
2016-01-06,10.08,10.08,8.71,8.84,4760,0
2016-01-07,9.04,9.04,8.15,8.99,6853,0
2016-01-08,9.58,9.91,9.26,9.74,3357,0
2016-01-11,9.57,9.57,8.026,8.65,27318,0
2016-01-12,8.5016,8.52,8.03,8.1,8522,0
2016-01-13,8.08,8.08,7.508,7.63,14675,0
2016-01-14,7.35,7.6804,7.35,7.566,579,0
2016-01-15,7.5,7.8082,6.63,6.63,2963,0
2016-01-19,7.7,7.7,7.16,7.16,3100,0
2016-01-20,7.5,7.5,6.14,6.42,3590,0
2016-01-21,6.8,7.26,6.8,6.8,8357,0
2016-01-22,8.249,8.249,7,7,2220,0
2016-01-25,7,7,6.8,6.85,3150,0
2016-01-26,7.54,8.7,7.0168,8.64,5708,0
2016-01-27,8.7,8.7,7.5,7.5,1019,0
2016-01-28,7.4136,8.055,7.4136,7.45,1470,0
2016-01-29,7.012,7.5,7.012,7.5,1154,0
2016-02-01,7.27,7.35,7.27,7.3,3178,0
2016-02-02,7.3,7.31,7.28,7.31,509,0
2016-02-03,7.5,7.5,7.3,7.5,5868,0
2016-02-04,7.43,7.5892,7.35,7.37,2945,0
2016-02-05,7.35,8.29,7.35,7.35,70863,0
2016-02-08,7.25,7.26,6.9928,7,3451,0
2016-02-09,7.03,7.03,6.55,6.55,5999,0
2016-02-10,6.3,7.072,6.14,6.6,7543,0
2016-02-11,6.1,6.33,6.1,6.16,8472,0
2016-02-12,6.1,6.51,6.1,6.11,6126,0
2016-02-16,6.1,6.4,6.1,6.22,1188,0
2016-02-17,6.1,6.13,5.575,6.0999,20982,0
2016-02-18,6.13,6.295,6,6.01,6826,0
2016-02-19,6.2,6.36,5.16,5.5,8182,0
2016-02-22,6.1418,6.1418,5.255,5.31,7390,0
2016-02-23,6.5,6.5,5.4474,5.75,6200,0
2016-02-24,5.301,5.526,5.3,5.46,79995,0
2016-02-25,5.92,8.29,5.53,5.9999,7713,0
2016-02-26,5.973,7,5.75,5.98,57794,0
2016-02-29,6,6,5.6,5.67,1810,0
2016-03-01,5.67,5.81,5.67,5.69,5161,0
2016-03-02,5.6,6.1799,5.6,5.66,928,0
2016-03-03,5.6,6.4999,5.33,5.34,80072,0
2016-03-04,5.5872,6,5.418,5.55,59340,0
2016-03-07,5.5,5.61,5.32,5.59,24106,0
2016-03-08,5.59,5.89,5.59,5.59,13739,0
2016-03-09,5.5,5.51,5.4,5.45,13157,0
2016-03-10,5.55,5.55,5.31,5.4,15458,0
2016-03-11,5.3569,5.5535,5.34,5.38,4482,0
2016-03-14,5.45,5.63,5.4,5.62,4233,0
2016-03-15,5.5,5.5,5.35,5.4,13700,0
2016-03-16,5.35,5.35,5.2,5.2,3642,0
2016-03-17,5.1,5.1,4.7,4.9888,89510,0
2016-03-18,5.1992,5.4999,5.1,5.11,24766,0
2016-03-21,5.1723,5.38,5.1,5.12,7882,0
2016-03-22,5.05,5.1496,5,5,7248,0
2016-03-23,5,5.05,5,5,5124,0
2016-03-24,4.8,5.114,4.8,4.955,6772,0
2016-03-28,4.8,4.8555,4.62,4.62,5100,0
2016-03-29,4.65,4.935,4.06,4.32,4152,0
2016-03-30,4.4,4.5,4.4,4.41,3332,0
2016-03-31,4.4,4.5538,4.4,4.44,2930,0
2016-04-01,4.5,4.5,4.2,4.25,5635,0
2016-04-04,4.4999,4.7485,4.45,4.6,2564,0
2016-04-05,4.7,4.74,4.37,4.39,10064,0
2016-04-06,4.36,4.36,4.12,4.12,4079,0
2016-04-07,4.15,4.4426,4.14,4.35,6881,0
2016-04-08,4.37,4.7399,4.37,4.55,3568,0
2016-04-12,4.4,4.4918,4.4,4.4,1461,0
2016-04-13,4.4,4.74,4.4,4.65,4991,0
2016-04-14,4.68,5.2,4.68,4.75,945,0
2016-04-15,4.75,5.16,4.75,4.75,5811,0
2016-04-18,5.22,5.3047,4.75,4.75,2526,0
2016-04-19,5.11,5.1499,4.8,4.81,2825,0
2016-04-20,4.9999,6,4.99,5.26,25322,0
2016-04-21,5.89,6.32,5.09,5.252,12487,0
2016-04-22,5.51,5.75,5.35,5.35,13137,0
2016-04-25,5.45,5.46,5.36,5.365,932,0
2016-04-26,5.4,5.69,5.36,5.5971,4060,0
2016-04-27,5.4357,5.5,5.4,5.5,5667,0
2016-04-28,5.6317,5.6317,5.5,5.545,804,0
2016-04-29,5.55,5.6105,5.15,5.4297,4152,0
2016-05-02,5,5.3305,5,5.3305,1900,0
2016-05-03,5.5,5.5,5.02,5.0201,3112,0
2016-05-04,5.27,5.27,5.08,5.11,2123,0
2016-05-05,5.13,5.14,5.13,5.13,5014,0
2016-05-06,5,5.18,5,5.18,3756,0
2016-05-09,5.1235,5.13,5.1,5.1,3042,0
2016-05-10,5.05,5.95,5.05,5.9076,5224,0
2016-05-11,5.08,5.33,5.05,5.1,3880,0
2016-05-12,5.05,5.4,5.03,5.06,12978,0
2016-05-13,5,5.4161,5,5.18,3615,0
2016-05-16,5.06,5.2412,5.06,5.24,823,0
2016-05-17,5.1,5.12,5.1,5.12,1700,0
2016-05-18,5.1,5.35,5.1,5.25,8174,0
2016-05-19,5.11,5.25,5.08,5.12,10309,0
2016-05-20,5,5.2,4.9131,5.2,4256,0
2016-05-23,5.19,5.19,4.99,4.99,519,0
2016-05-24,4.9,4.9138,4.77,4.77,5138,0
2016-05-25,4.22,4.84,4.22,4.838,7410,0
2016-05-26,4.8299,4.84,4.2,4.3,6857,0
2016-05-27,4.48,4.55,4.48,4.55,658,0
2016-05-31,4.5,4.5,4.4,4.41,4730,0
2016-06-01,4.41,4.71,4.255,4.71,722,0
2016-06-02,4.83,4.84,4.8,4.8,2388,0
2016-06-03,4.32,4.8,3.87,4.8,611,0
2016-06-06,3.98,4.02,3.9258,3.9258,602,0
2016-06-07,4.5,4.604,4.5,4.604,503,0
2016-06-08,4.45,4.5375,4.45,4.5375,286,0
2016-06-13,3.97,4.86,3.97,4.86,3103,0
2016-06-14,4.42,4.62,3.9,4.1,2009,0
2016-06-15,4.38,4.38,4.38,4.38,1169,0
2016-06-17,3.87,4.01,3.85,4.01,2642,0
2016-06-20,4.2,4.3058,3.87,3.87,1029,0
2016-06-21,4,4.165,3.8701,4.0895,1444,0
2016-06-23,3.87,3.87,3.71,3.71,200,0
2016-06-24,4.17,4.4,3.71,4,12816,0
2016-06-27,3.74,3.76,3.7,3.76,403,0
2016-06-28,3.8,3.88,3.72,3.88,600,0
2016-06-29,3.88,4.0001,3.88,4,7944,0
2016-06-30,4,4,3.9,4,4585,0
2016-07-01,4,4.49,4,4.4015,6079,0
2016-07-05,3.85,3.85,3.85,3.85,100,0
2016-07-06,3.17,3.95,3.17,3.95,301,0
2016-07-07,3.85,4,3.82,3.85,5589,0
2016-07-08,3.85,3.85,3.6914,3.6914,1266,0
2016-07-11,3.95,4.5023,3.95,4.5023,1293,0
2016-07-12,4.9,5.35,4.9,4.9,37757,0
2016-07-13,4.6,4.6,4.6,4.6,200,0
2016-07-14,4.22,4.279,4.18,4.18,907,0
2016-07-15,4.18,4.18,4.18,4.18,802,0
2016-07-18,4.5,4.5,4.5,4.5,200,0
2016-07-19,4.18,4.3292,3.8,4.035,3126,0
2016-07-20,4,4.35,4,4.24,3179,0
2016-07-21,4.48,4.49,4.46,4.46,400,0
2016-07-22,4.17,4.36,3.65,4.35,12415,0
2016-07-25,4.49,4.49,3.94,3.94,600,0
2016-07-26,4.1925,4.1925,4.1925,4.1925,224,0
2016-07-28,4,4,4,4,200,0
2016-07-29,4,4.082,3.98,4.082,5168,0
2016-08-02,4.06,4.0924,4,4,1173,0
2016-08-03,4.11,4.199,4.11,4.11,340,0
2016-08-04,4.13,4.39,4.1,4.39,1476,0
2016-08-05,4.35,4.4,4.11,4.4,3977,0
2016-08-08,4.4,4.49,4.323,4.49,5277,0
2016-08-09,4.6,5.45,4.55,5.35,13252,0
2016-08-10,5.69,5.69,5.47,5.558,1552,0
2016-08-11,5.15,5.69,5.15,5.4287,922,0
2016-08-12,5.03,5.69,5.03,5.5,2167,0
2016-08-16,5.2065,5.2065,4.9,5.0399,12120,0
2016-08-17,4.91,4.99,4.7,4.7,660,0
2016-08-18,4.8,4.8,4.5,4.5,990,0
2016-08-19,4.5,4.615,4.4,4.4,3373,0
2016-08-22,4.4,4.6,4.4,4.47,7539,0
2016-08-23,4.48,4.54,4.48,4.54,1278,0
2016-08-24,4.48,4.696,4.48,4.5251,1233,0
2016-08-25,4.48,4.48,4.1,4.14,11196,0
2016-08-26,4.14,4.2,4.1,4.1,13510,0
2016-08-29,4.12,4.14,4.1,4.1,11929,0
2016-08-30,4.09,4.09,3.81,4,2101,0
2016-08-31,4,4.0892,4,4,9850,0
2016-09-01,4.01,4.01,4,4,3350,0
2016-09-02,3.55,4,3.5,4,8469,0
2016-09-06,4,4.1875,4,4,505,0
2016-09-07,4,4.51,4,4,10685,0
2016-09-08,4.1873,4.1873,4,4.024,605,0
2016-09-09,4,4,3.77,3.77,6136,0
2016-09-12,3.8,3.88,3.8,3.88,1151,0
2016-09-13,3.7601,3.95,3.75,3.75,11914,0
2016-09-14,3.8,3.8,3.24,3.26,2100,0
2016-09-15,3.3,3.505,3.22,3.22,15911,0
2016-09-16,3.3,3.405,3.19,3.2,19841,0
2016-09-19,3.23,3.462,3.2,3.462,1269,0
2016-09-20,3.4016,3.7559,3.22,3.59,7958,0
2016-09-21,3.25,3.25,3.25,3.25,206,0
2016-09-22,3.26,3.26,3.26,3.26,105,0
2016-09-23,3.23,3.36,3.23,3.36,200,0
2016-09-26,3.21,3.295,3.2,3.2,496,0
2016-09-27,3.41,3.41,3.41,3.41,235,0
2016-09-28,3.41,3.46,3.41,3.46,980,0
2016-09-29,3.43,3.5,3.4,3.45,33196,0
2016-09-30,3.46,3.46,3.4,3.42,550,0
2016-10-03,3.42,3.59,3.42,3.462,1503,0
2016-10-04,3.69,4.59,3.69,3.9436,9265,0
2016-10-05,3.81,3.9752,3.8,3.8,5586,0
2016-10-06,3.81,3.82,3.801,3.801,311,0
2016-10-07,3.82,3.82,3.8,3.8,1712,0
2016-10-10,3.8,3.8924,3.8,3.8924,1068,0
2016-10-11,3.8,3.8,3.8,3.8,17133,0
2016-10-12,3.48,3.51,3.07,3.1,2504,0
2016-10-13,3.15,3.3,3.15,3.3,328,0
2016-10-14,3.31,3.31,3.3,3.3,200,0
2016-10-19,3.359,3.556,3.359,3.556,257,0
2016-10-20,3.5,3.5,3.5,3.5,175,0
2016-10-21,3.32,3.5,3.32,3.5,2673,0
2016-10-24,3.6125,3.6125,3.55,3.55,1922,0
2016-10-25,3.6004,3.6004,3.6004,3.6004,105,0
2016-10-26,3.07,3.6,3.07,3.36,58726,0
2016-10-28,3.3,3.4178,3.2,3.35,148505,0
2016-10-31,3.31,3.36,3.31,3.31,34835,0
2016-11-01,3.35,3.35,3.25,3.25,44188,0
2016-11-02,3.25,3.4264,3.25,3.284,53664,0
2016-11-03,3.3,3.326,3.25,3.27,44009,0
2016-11-04,3.3,3.3501,3.3,3.3501,11116,0
2016-11-08,3.3,3.3,3.3,3.3,200,0
2016-11-10,3.64,3.73,3.4791,3.4791,4104,0
2016-11-11,3.61,3.61,3.61,3.61,100,0
2016-11-14,3.94,3.98,3.6,3.6,2025,0
2016-11-15,4,4,3.6,3.6,1401,0
2016-11-16,3.6,3.6,3.6,3.6,799,0
2016-11-17,3.8,4.32,3.6,3.6,13122,0
2016-11-18,3.795,3.8,3.72,3.8,5574,0
2016-11-21,3.8855,3.8855,3.8,3.8284,4993,0
2016-11-22,4.38,4.49,4.2,4.2001,29196,0
2016-11-23,4.25,4.5145,4.2,4.5,14210,0
2016-11-25,4.5,4.5,4.21,4.21,12740,0
2016-11-29,4,4,4,4,194,0
2016-11-30,4,4.01,3.7,4,16844,0
2016-12-01,3.8554,3.8554,3.8554,3.8554,755,0
2016-12-02,3.8,3.8,3.8,3.8,398,0
2016-12-05,3.5,3.636,3.5,3.6,12721,0
2016-12-06,3.6,3.6495,3.49,3.6417,12593,0
2016-12-07,3.6,3.6,3.5,3.6,31786,0
2016-12-08,3.6,3.7,3.55,3.7,89797,0
2016-12-09,3.7,3.7,3.7,3.7,5001,0
2016-12-12,3.7,3.7101,3.7,3.7,4998,0
2016-12-14,3.65,3.65,3.05,3.195,2672,0
2016-12-15,3.3,3.5028,3.22,3.31,28722,0
2016-12-16,3.4,3.5,3.4,3.4,28049,0
2016-12-19,3.5,3.6181,3.48,3.48,3219,0
2016-12-20,3.6,3.62,3.6,3.6,5513,0
2016-12-21,3.6468,3.6468,3.6468,3.6468,123,0
2016-12-22,3.65,3.678,3.5,3.5,6654,0
2016-12-23,3.49,3.6176,3.49,3.55,2865,0
2016-12-27,3.55,3.64,3.55,3.6247,7154,0
2016-12-28,3.55,3.56,3.55,3.56,6658,0
2016-12-29,3.55,3.68,3.55,3.55,10195,0
2016-12-30,3.5775,3.58,3.55,3.55,736,0
2017-01-03,3.6001,3.6247,3.6,3.6,7968,0
2017-01-04,3.6,3.6169,3.6,3.6,3749,0
2017-01-05,3.67,3.8,3.65,3.65,8812,0
2017-01-06,3.8,3.8,3.65,3.7924,1681,0
2017-01-09,3.6538,3.8924,3.6,3.6,21689,0
2017-01-10,3.5,3.606,3.5,3.56,56062,0
2017-01-12,3.5077,3.5175,3.5,3.5,1335,0
2017-01-13,3.5,3.6192,3.5,3.6192,1275,0
2017-01-17,3.51,3.5153,3.5,3.5,2815,0
2017-01-19,3.3799,3.3799,2.37,2.8,15403,0
2017-01-20,2.9,3.03,2.88,3.03,10632,0
2017-01-23,2.9501,3.0076,2.94,2.95,7094,0
2017-01-24,3,3.1815,3,3.01,2904,0
2017-01-25,3.073,3.073,3,3,4560,0
2017-01-26,2.75,2.8,2.74,2.8,2635,0
2017-01-27,2.8,2.8568,2.6,2.62,14640,0
2017-01-30,2.6,2.73,2.01,2.57,14638,0
2017-01-31,2.57,2.57,2,2.2476,6055,0
2017-02-01,2.3635,2.3635,1.37,1.9874,15341,0
2017-02-02,1.53,2.0281,1.5,2,17505,0
2017-02-03,1.74,1.75,1.6299,1.63,2752,0
2017-02-06,1.75,1.7599,1.75,1.75,11930,0
2017-02-07,1.76,1.7695,1.65,1.66,20054,0
2017-02-08,1.8,1.8,1.65,1.65,7862,0
2017-02-09,1.55,1.61,1.4592,1.6,21874,0
2017-02-10,2,2.28,1.9,2.0935,35645,0
2017-02-13,2.15,2.15,2,2.02,13771,0
2017-02-14,2.19,2.3,2.1675,2.3,13340,0
2017-02-15,2.35,2.49,2.35,2.35,6044,0
2017-02-16,2.45,2.45,2.4,2.42,24189,0
2017-02-17,2.3,2.44,2.3,2.411,2816,0
2017-02-21,2.5,3.3,2.5,2.73,28408,0
2017-02-22,2.9,3.2908,2.8378,3.2,37438,0
2017-02-23,3.27,3.3,3.13,3.17,10704,0
2017-02-24,3.16,3.25,3.145,3.25,14446,0
2017-02-27,3.25,3.25,3.0722,3.2,4793,0
2017-02-28,3.15,3.15,3.15,3.15,100,0
2017-03-01,3.02,3.17,3.02,3.04,2019,0
2017-03-02,3.05,3.05,3.05,3.05,220,0
2017-03-03,3.01,3.01,3.01,3.01,309,0
2017-03-06,3,3.0088,2.84,2.84,2676,0
2017-03-07,2.8815,3.05,2.88,3.05,4110,0
2017-03-08,3.048,3.05,3.048,3.05,245,0
2017-03-09,3.0178,3.25,2.71,2.71,5562,0
2017-03-10,2.78,3.05,2.78,2.9,3775,0
2017-03-13,2.8222,2.93,2.53,2.81,11360,0
2017-03-14,2.81,2.82,2.61,2.74,3100,0
2017-03-15,2.85,3,2.74,2.74,6340,0
2017-03-16,2.74,2.75,2.7,2.75,4341,0
2017-03-17,2.65,2.85,2.63,2.85,3482,0
2017-03-20,2.815,2.99,2.7,2.7,4394,0
2017-03-21,2.8,2.96,2.6842,2.82,14898,0
2017-03-22,2.61,2.65,2.32,2.35,22417,0
2017-03-23,2.55,2.6,2.1375,2.35,20899,0
2017-03-24,2.3367,2.46,2.3367,2.41,14765,0
2017-03-27,2.44,2.7,2.36,2.42,71303,0
2017-03-28,2.56,3.4868,2.52,3.28,48015,0
2017-03-29,3.35,3.35,2.9037,3.1,33977,0
2017-03-30,3.25,3.29,2.96,3.16,10736,0
2017-03-31,2.8,2.95,2.8,2.95,5327,0
2017-04-03,2.85,3.14,2.85,3.12,4071,0
2017-04-04,3.21,3.34,3.02,3.08,6559,0
2017-04-06,2.93,3.08,2.93,3.08,8389,0
2017-04-07,2.92,3.1,2.91,3.02,13901,0
2017-04-10,3.02,3.1543,2.765,3.1543,17876,0
2017-04-11,3.26,3.29,3.1199,3.13,14604,0
2017-04-12,3.3,3.45,3.3,3.35,46007,0
2017-04-13,3.449,3.449,3.418,3.418,280,0
2017-04-17,3.29,3.35,3.29,3.35,24133,0
2017-04-18,3.0001,3.6,3.0001,3.6,14000,0
2017-04-19,3.55,3.55,3.3223,3.48,10556,0
2017-04-20,3.339,3.37,3.1658,3.21,9267,0
2017-04-21,3.15,3.315,2.97,2.97,14302,0
2017-04-24,3.01,3.03,2.83,2.83,5059,0
2017-04-25,2.82,2.82,2.61,2.6555,1691,0
2017-04-26,2.84,2.9,2.808,2.808,1540,0
2017-04-27,2.85,3,2.85,2.91,6986,0
2017-04-28,2.75,2.95,2.6775,2.95,5589,0
2017-05-01,2.7345,2.7345,2.7345,2.7345,101,0
2017-05-02,2.98,3.15,2.98,3.11,3047,0
2017-05-03,3.1,3.1,2.97,2.99,5248,0
2017-05-04,3.02,3.02,3.02,3.02,3200,0
2017-05-05,3.11,3.14,3.09,3.14,1530,0
2017-05-10,2.935,2.935,2.935,2.935,1100,0
2017-05-11,2.7201,2.7201,2.7201,2.7201,152,0
2017-05-12,2.8,2.8,2.45,2.45,2539,0
2017-05-15,2.45,2.4899,2.25,2.25,2008,0
2017-05-16,2.3783,2.55,2.3752,2.55,3692,0
2017-05-17,2.25,2.3199,2.25,2.2588,1555,0
2017-05-18,2.17,2.17,2.08,2.12,2935,0
2017-05-19,2.12,2.65,2.12,2.23,10784,0
2017-05-22,2.4,2.54,2.3,2.3,10493,0
2017-05-23,2.4,2.5,2.39,2.39,12397,0
2017-05-24,2.21,2.2937,2.1775,2.24,1068,0
2017-05-25,2.35,2.55,2.08,2.3,14845,0
2017-05-26,3,3.53,2.3,2.55,54822,0
2017-05-30,2.35,2.44,2.1,2.44,3258,0
2017-05-31,2.16,2.59,2.12,2.54,14043,0
2017-06-01,2.33,2.62,2.29,2.29,19149,0
2017-06-02,2.25,2.25,2,2.14,8892,0
2017-06-05,2.24,2.24,1.7047,2.09,1184,0
2017-06-06,2.1429,2.1429,2.1,2.13,1284,0
2017-06-07,2.1,2.13,2.1,2.13,445,0
2017-06-08,2.19,2.2322,2.19,2.2292,3512,0
2017-06-09,2.55,2.62,1.9,2.073,19945,0
2017-06-12,1.92,2.26,1.92,2.16,6648,0
2017-06-13,2.02,2.02,2.02,2.02,166,0
2017-06-14,2.02,2.18,2.02,2.1206,1651,0
2017-06-16,2,2.11,2,2.1,5610,0
2017-06-19,2.0205,2.0746,2,2,45270,0
2017-06-20,2.1,2.1,2.1,2.1,789,0
2017-06-21,2.008,2.008,2,2.0001,2679,0
2017-06-22,2.0001,2.09,2.0001,2.09,24029,0
2017-06-23,2.08,2.08,2.08,2.08,350,0
2017-06-26,2.07,2.13,2,2,10661,0
2017-06-27,2,2.0201,2,2.0201,4751,0
2017-06-28,2.03,2.03,2,2,348,0
2017-06-29,2,2.09,2,2.09,966,0
2017-06-30,2,2.3,2,2.1073,10488,0
2017-07-03,2.1,2.1,2.1,2.1,582,0
2017-07-05,2.12,2.1201,2.02,2.06,5105,0
2017-07-06,2.03,2.08,2.01,2.01,1820,0
2017-07-07,2.07,2.1,2.02,2.1,3571,0
2017-07-10,2,2.11,2,2.0498,6859,0
2017-07-11,2.14,2.14,2.0663,2.0663,761,0
2017-07-12,2,2.03,2,2.03,392,0
2017-07-13,2.05,2.05,2.05,2.05,374,0
2017-07-14,2.03,2.2,2.03,2.1182,5475,0
2017-07-17,2.05,2.32,2.05,2.32,2185,0
2017-07-18,2.1,2.1,2.1,2.1,135,0
2017-07-19,2.1,2.12,2.04,2.1,8773,0
2017-07-20,2.27,3.0661,2.27,2.62,37716,0
2017-07-21,3.15,3.28,2.31,2.3909,28859,0
2017-07-24,2.79,2.79,2.29,2.51,3594,0
2017-07-25,2.3392,2.4596,2.3392,2.4276,1882,0
2017-07-26,2.54,2.67,2.4683,2.4683,1986,0
2017-07-27,2.75,2.75,2.3647,2.52,2322,0
2017-07-28,2.5,2.53,2.47,2.5,5162,0
2017-07-31,2.6,2.6304,2.6,2.6,3918,0
2017-08-01,2.61,2.61,2.3,2.37,11468,0
2017-08-02,2.25,2.29,2.25,2.27,623,0
2017-08-03,2.33,2.34,2.33,2.34,391,0
2017-08-04,2.382,2.3825,2.382,2.3825,1506,0
2017-08-07,2.4037,2.4037,2.35,2.3881,827,0
2017-08-08,2.29,2.38,2.29,2.38,5818,0
2017-08-09,2.28,2.4035,2.28,2.32,2796,0
2017-08-10,2.5,2.53,2.5,2.5,11121,0
2017-08-11,2.55,2.56,2.55,2.55,1117,0
2017-08-14,2.55,2.55,2.5,2.5,311,0
2017-08-15,2.5,2.508,2.3,2.3068,1581,0
2017-08-16,2.26,2.33,2.16,2.1631,2359,0
2017-08-17,2.135,2.135,2.1,2.1,1596,0
2017-08-18,2.1,2.4,2.1,2.28,2824,0
2017-08-21,2.35,2.45,2.35,2.3547,5798,0
2017-08-22,2.43,2.446,2.35,2.35,11467,0
2017-08-23,2.35,2.5214,2.35,2.4354,6697,0
2017-08-24,2.38,2.59,2.38,2.5,62807,0
2017-08-25,2.5,2.57,2.43,2.43,3335,0
2017-08-28,2.3945,2.4,2.38,2.38,3351,0
2017-08-30,2.4211,2.4211,2.4205,2.4205,1435,0
2017-08-31,2.4,2.42,2.4,2.41,981,0
2017-09-01,2.4037,2.4037,2.28,2.28,21340,0
2017-09-05,2.3,2.3,2.18,2.18,6667,0
2017-09-06,2.1,2.1,2.04,2.05,1710,0
2017-09-07,2.16,2.2082,2.1,2.1,808,0
2017-09-08,2.1433,2.1433,2.1433,2.1433,787,0
2017-09-12,2.1318,2.1318,2.04,2.04,472,0
2017-09-13,2.1,2.25,2.1,2.25,600,0
2017-09-14,2.08,2.1591,2.08,2.15,418,0
2017-09-15,2.12,2.12,2.12,2.12,124,0
2017-09-18,2.15,2.1522,2.15,2.15,2417,0
2017-09-19,2.18,2.19,2.07,2.15,2656,0
2017-09-20,2.07,2.11,2.07,2.0721,2280,0
2017-09-21,2.04,2.06,2.03,2.06,471,0
2017-09-22,2.08,2.09,2.08,2.09,208,0
2017-09-25,2.03,2.03,1.92,1.95,2747,0
2017-09-26,1.97,1.97,1.97,1.97,300,0
2017-09-27,1.95,2.02,1.9,2.02,48067,0
2017-09-28,2.14,2.2,2.14,2.17,4465,0
2017-09-29,2.17,2.1906,2.16,2.16,12640,0
2017-10-02,2.14,2.16,2.14,2.16,7039,0
2017-10-03,2.15,2.15,2.0988,2.0988,1274,0
2017-10-04,2.1644,2.19,2.1372,2.1372,1150,0
2017-10-05,2.2,2.3,2.2,2.3,1818,0
2017-10-06,2.16,2.16,2.16,2.16,323,0
2017-10-09,2.05,2.05,1.72,1.79,57895,0
2017-10-10,1.8992,1.8992,1.8992,1.8992,175,0
2017-10-11,1.8,1.836,1.7,1.836,7341,0
2017-10-12,1.7,1.9956,1.7,1.76,708,0
2017-10-13,1.85,2,1.85,1.99,11080,0
2017-10-16,2.09,2.09,1.03,1.18,98543,0
2017-10-17,1.28,1.3858,1.2,1.257,19917,0
2017-10-18,1.3,1.42,1.27,1.3,34740,0
2017-10-19,1.3,1.35,1.28,1.28,839,0
2017-10-20,1.55,1.55,1.32,1.32,4097,0
2017-10-23,1.35,1.4,1.32,1.32,108711,0
2017-10-24,1.33,1.33,1.13,1.2,24328,0
2017-10-25,1.17,1.17,1.17,1.17,347,0
2017-10-26,1.22,1.2473,1.21,1.22,5166,0
2017-10-27,1.2,1.23,1.1944,1.22,754,0
2017-10-30,1.24,1.24,1.24,1.24,1040,0
2017-10-31,1.11,1.11,1,1.09,161233,0
2017-11-01,1.15,1.15,0.93,0.9901,8185,0
2017-11-02,0.98,1.0604,0.83,0.91,23781,0
2017-11-03,0.79,0.83,0.53,0.53,37169,0
2017-11-06,0.6,0.61,0.42,0.46,157529,0
2017-11-07,0.45,0.53,0.45,0.4894,112955,0
2017-11-08,0.4644,0.49,0.45,0.45,5426,0
2017-11-09,0.45,0.54,0.4392,0.45,15738,0
2017-11-10,0.37,0.4601,0.37,0.46,40496,0
