Date,Open,High,Low,Close,Volume,OpenInt
2013-07-17,31,32.25,29.95,31.75,3260,0
2013-07-19,31.75,33.75,31.75,31.75,4200,0
2013-07-22,33.5,34,33.25,33.5,2300,0
2013-07-24,31,31,31,31,172,0
2013-07-25,33.5,33.5,33.5,33.5,240,0
2013-07-29,33.5,35,33.45,34.5,4693,0
2013-07-30,33.7,35,33.55,34.25,2160,0
2013-07-31,35,35,35,35,140,0
2013-08-05,32.75,35,32.75,33.1,586,0
2013-08-07,35,35,34.15,34.15,596,0
2013-08-08,33.45,33.45,33.45,33.45,30,0
2013-08-19,32.955,33.01,32.7,32.75,560,0
2013-08-20,33.05,33.05,33.05,33.05,200,0
2013-08-21,32.15,32.15,32.15,32.15,302,0
2013-08-26,30.3,30.3,30.295,30.295,400,0
2013-08-27,29.3,29.3,28.75,28.75,320,0
2013-08-29,29.25,31.05,29.25,30.5,640,0
2013-09-03,31.05,31.05,30.55,30.55,200,0
2013-09-06,29.45,29.45,29.45,29.45,80,0
2013-09-09,29.95,29.95,29.3,29.3,80,0
2013-09-10,30.4,30.4,29.95,30.2,316,0
2013-09-13,29.25,29.25,29.25,29.25,120,0
2013-09-17,27.9,27.9,27.9,27.9,60,0
2013-09-18,27.3,27.3,27.3,27.3,60,0
2013-09-24,26.55,30,24.5,27,240,0
2013-09-26,26.4,26.4,26.4,26.4,60,0
2013-09-30,29.6,29.6,26.65,26.65,140,0
2013-10-07,27.4,27.4,27.4,27.4,60,0
2013-10-08,25.9,25.9,25.9,25.9,37,0
2013-10-09,25.55,27.45,25.55,27.45,66,0
2013-10-11,17.6,28.75,17.6,26,440,0
2013-10-14,26.95,27.1,26.5,26.5,2280,0
2013-10-15,26.05,27.45,21.2,27.3,3080,0
2013-10-16,26.5,27.25,26.5,27.25,3160,0
2013-10-17,27,28.35,25.65,27.15,2240,0
2013-10-18,27,27,27,27,240,0
2013-10-21,27,27,25,25,122,0
2013-10-23,25.6,25.6,24.95,24.95,220,0
2013-10-25,24.65,24.65,24.65,24.65,60,0
2013-10-29,26.75,26.75,26.75,26.75,100,0
2013-11-07,22.15,22.2,22,22,1140,0
2013-11-08,21.75,21.95,21.75,21.95,80,0
2013-11-11,22,22,22,22,40,0
2013-11-13,20.5,20.5,20.5,20.5,40,0
2013-11-14,20.4,20.45,20.4,20.45,400,0
2013-11-15,17.75,21,17.75,19.5,2960,0
2013-11-19,20,20,20,20,400,0
2013-11-20,19.7,19.7,19.7,19.7,60,0
2013-11-21,19.5,19.85,19.5,19.5,200,0
2013-11-22,19.35,19.35,19.35,19.35,20,0
2013-11-25,15.45,20,15.45,19.75,400,0
2013-11-27,19.3,19.9,19.3,19.9,1020,0
2013-11-29,19.7,19.7,19,19,40,0
2013-12-02,20,20,20,20,160,0
2013-12-05,17.8,19.45,17.8,19.45,560,0
2013-12-06,19,19,19,19,40,0
2013-12-09,16.4,17.25,14.25,15.25,2849,0
2013-12-10,15,15.1,15,15,330,0
2013-12-12,12,14.35,12,14.35,1320,0
2013-12-13,14.75,14.85,14.05,14.05,1957,0
2013-12-16,12.25,12.895,10.75,11.2,4494,0
2013-12-17,11,14.7,11,13.55,5200,0
2013-12-18,14.6,15.25,14.15,14.15,3160,0
2013-12-19,15.7,17,15.7,16.25,5960,0
2013-12-20,16.9,17.94,15.145,16.7,5088,0
2013-12-23,16.45,16.45,15.15,15.65,2042,0
2013-12-24,15.25,16.75,15.25,16.75,1343,0
2013-12-26,14.75,15.9,14.75,15.199,1148,0
2013-12-27,15.7,15.75,14.75,15.4,640,0
2013-12-30,15,15.55,14.5,14.7,2380,0
2013-12-31,14.55,15,14.5,14.5,980,0
2014-01-02,14.5,17.25,13.55,15.6,3073,0
2014-01-03,14.548,15.4,14.548,15.35,518,0
2014-01-06,14,14.35,13.5,14.2,1460,0
2014-01-07,13.64,13.64,13.64,13.64,39,0
2014-01-08,15.75,16.8,15,15.75,10799,0
2014-01-09,14.15,15.5,14.05,15.3,1041,0
2014-01-10,15.15,16.15,15.15,15.5,1900,0
2014-01-13,15.5,15.75,13.95,14.55,2339,0
2014-01-14,15.7,15.7,14.1,15.2,300,0
2014-01-15,14.65,16.3,14.65,14.95,6440,0
2014-01-16,15.95,18.5,15.6,18.05,5740,0
2014-01-17,18.25,19,18.05,19,11260,0
2014-01-21,18.3,19.4,17.85,18.95,5060,0
2014-01-22,17.55,19.25,17.55,19,7740,0
2014-01-23,18.2,18.95,18.05,18.8,1220,0
2014-01-24,18.7,18.95,18.1,18.1,1780,0
2014-01-27,16.5,18.05,15.5,17.9,4140,0
2014-01-28,16.3,18.45,16.3,18.4,640,0
2014-01-29,17.95,18.25,16.7,18,540,0
2014-01-30,17.4,19.75,17,18.45,2260,0
2014-01-31,18.45,18.5,18.4,18.4,2660,0
2014-02-03,17.142,17.142,17.142,17.142,20,0
2014-02-04,17.2,17.5,17.2,17.2,428,0
2014-02-05,17.2,19.15,17.2,18.3,5519,0
2014-02-06,17.89,19.85,17.89,19.75,7802,0
2014-02-07,19.3,23.5,18.685,21.5,14269,0
2014-02-10,21.8,22.9,20.505,20.75,4775,0
2014-02-11,19.75,19.75,19.75,19.75,400,0
2014-02-12,19.5,20,19.5,20,569,0
2014-02-13,20,20,19.642,19.642,410,0
2014-02-14,19.95,19.95,18.5,18.9,937,0
2014-02-18,19.25,19.3,18.5,18.69,725,0
2014-02-19,19.1,19.1,18.2,18.2,2124,0
2014-02-21,17.5,19.54,17.5,19.4,452,0
2014-02-24,18.5,19.25,17.768,17.768,1010,0
2014-02-25,18.05,18.9,18.05,18.9,1430,0
2014-02-26,18.75,18.75,18.5,18.5,260,0
2014-02-27,18.5,20.07,18.5,19.95,3066,0
2014-02-28,18.75,20.187,18.75,20.187,443,0
2014-03-03,19.9,20,19.88,19.88,265,0
2014-03-04,19.4,19.542,19.4,19.542,75,0
2014-03-06,18.8,20.05,18.75,20.05,207,0
2014-03-07,18.805,19.05,18.805,19.05,180,0
2014-03-10,20,20,19.3,19.3,251,0
2014-03-13,18.45,19.25,18.05,18.164,1980,0
2014-03-14,19.05,19.05,17.755,17.755,1540,0
2014-03-17,18.75,19.05,18.75,18.95,3337,0
2014-03-19,18.75,18.75,17.9,18,452,0
2014-03-20,17.8,17.99,17.8,17.895,420,0
2014-03-21,18.5,18.65,17.8,17.8,508,0
2014-03-24,17.6,18.25,17.05,18.2,1462,0
2014-03-25,18,18.126,17.3,18.126,711,0
2014-03-26,17.8,17.85,17.8,17.8,260,0
2014-03-31,17.05,20.3,17.05,18.2,6144,0
2014-04-01,18.2,21.25,18.15,20.25,11603,0
2014-04-02,20.45,25.2,20.4,24.75,41017,0
2014-04-03,23.05,23.05,21.55,21.6,8183,0
2014-04-04,20.012,21.545,19.6,20.4,2550,0
2014-04-07,19,19.4,18.25,18.575,2161,0
2014-04-08,18.25,18.25,17.498,17.85,763,0
2014-04-09,18.6,18.6,18.6,18.6,58,0
2014-04-10,18.25,18.25,17.5,18.1,540,0
2014-04-11,17.2,17.5,17.2,17.5,1140,0
2014-04-14,17.95,18.1,17.5,17.5,1540,0
2014-04-15,18.15,18.15,16.35,16.35,482,0
2014-04-16,16.4,16.85,16.4,16.8,375,0
2014-04-21,16.46,16.5,16.46,16.46,160,0
2014-04-22,17.05,17.05,17.05,17.05,75,0
2014-04-23,16.9,19.25,16.9,19.25,2375,0
2014-04-24,19.2,19.249,19.109,19.249,268,0
2014-04-25,17.65,18.1,17.65,18.1,400,0
2014-04-28,17.8,17.9,17,17.15,833,0
2014-04-30,16.6,16.6,16.6,16.6,24,0
2014-05-02,16.55,16.55,16.55,16.55,60,0
2014-05-05,16.45,16.8,16.25,16.25,401,0
2014-05-06,16.25,17,16.25,17,1235,0
2014-05-07,16.75,17.335,16.75,16.882,2200,0
2014-05-09,16.25,19.65,14,14.54,15324,0
2014-05-12,15.8,15.8,15.05,15.25,400,0
2014-05-13,16.45,16.45,16,16,714,0
2014-05-14,17,17.35,16.2,16.25,1600,0
2014-05-15,16,18,15.65,17.3,1094,0
2014-05-16,16.55,16.55,16.55,16.55,20,0
2014-05-19,15.5,16.7,15.06,16.2,750,0
2014-05-20,15.75,15.75,15.75,15.75,420,0
2014-05-21,15.5,15.5,15.5,15.5,90,0
2014-05-22,16,16,16,16,50,0
2014-05-23,15.5,15.5,14.5,14.5,270,0
2014-05-27,14.45,14.5,14.45,14.5,360,0
2014-05-28,14.51,14.55,14.5,14.502,82,0
2014-05-29,12.05,14.325,9.65,14.325,1045,0
2014-05-30,12.8,14.5,12.8,14,60,0
2014-06-04,12.45,14.75,12.45,13.85,1221,0
2014-06-05,12.4,12.4,12.35,12.4,260,0
2014-06-06,12.862,14.1,12.862,14.1,516,0
2014-06-10,14.1,17.05,14.1,16.1,2120,0
2014-06-11,15.4,17.45,15.4,15.6,4974,0
2014-06-12,16.95,18.8,16.95,18.75,1500,0
2014-06-13,18.45,18.45,17.75,17.75,80,0
2014-06-16,17.25,18,15.4,16.2,3909,0
2014-06-17,16.05,16.6,15,15.6,310,0
2014-06-19,14.595,15.55,14.595,15.55,120,0
2014-06-20,16.2,16.2,16,16,107,0
2014-06-23,16,16,15.5,15.5,154,0
2014-06-24,14.6,14.6,14.6,14.6,20,0
2014-06-25,16.25,16.25,13.7,14.05,139,0
2014-06-26,13.55,13.55,13.55,13.55,20,0
2014-06-27,15.55,15.55,14.35,14.35,105,0
2014-06-30,15.15,15.3,14.3,15.3,441,0
2014-07-01,13.85,15.25,13.85,15.25,847,0
2014-07-02,15.25,15.75,15.2,15.25,1380,0
2014-07-03,15.65,15.85,14.2,15.05,2822,0
2014-07-07,14.3,15.45,14.3,14.65,540,0
2014-07-08,14.35,15.25,14.3,14.65,2151,0
2014-07-09,15.5,15.55,15.05,15.15,1800,0
2014-07-10,15.375,16.45,15.375,16.45,5477,0
2014-07-11,17.4,17.4,15.45,15.45,3144,0
2014-07-14,15.4,16.05,15.4,16.05,280,0
2014-07-15,16.55,16.55,16.55,16.55,100,0
2014-07-16,17.1,17.41,16.55,17.3,658,0
2014-07-17,17.3,17.3,17.3,17.3,80,0
2014-07-18,15.65,17.6,15.65,17.5,540,0
2014-07-21,16.25,16.9,15.5,16.25,2327,0
2014-07-22,15.85,16.495,15.85,16.44,2556,0
2014-07-23,16.55,16.65,15.75,15.8,835,0
2014-07-24,16.25,16.85,15.47,16.6,3744,0
2014-07-29,15.7,16.85,15.7,16.3,83,0
2014-07-30,15.7,16.8,15.2,16.3,1050,0
2014-07-31,16.15,16.2,16.1,16.2,127,0
2014-08-01,14.05,16.4,13.95,16.4,540,0
2014-08-05,15.9,15.9,15.15,15.8,292,0
2014-08-06,13,15,12.35,14.8,454,0
2014-08-07,12.642,14.459,12.642,14.459,80,0
2014-08-11,12.45,13.35,12.35,12.8,3407,0
2014-08-12,12.7,12.7,12.35,12.35,620,0
2014-08-13,12.35,12.35,11,12,513,0
2014-08-14,11.45,12,11.45,12,481,0
2014-08-15,12,12,11.75,11.766,565,0
2014-08-18,10.3,11.868,10.3,11.868,240,0
2014-08-19,10.7,11.7,10.6,11.6,240,0
2014-08-20,10.45,10.45,10.45,10.45,20,0
2014-08-21,11.9,11.9,11.05,11.831,816,0
2014-08-22,11.9,11.9,10.8,11.25,1336,0
2014-08-25,11.1,11.1,10.45,11.1,640,0
2014-08-26,10.7,11,10.45,10.75,820,0
2014-08-27,10.65,10.75,10.65,10.75,40,0
2014-08-28,11.212,11.3,11.212,11.3,67,0
2014-08-29,11.4,12,11.4,11.55,717,0
2014-09-02,11.5,11.9,10.8,10.8,1172,0
2014-09-03,10.8,10.8,10.8,10.8,40,0
2014-09-05,11.245,11.245,11.245,11.245,20,0
2014-09-10,10.95,11.15,10.75,10.75,920,0
2014-09-11,10.75,10.75,10.75,10.75,100,0
2014-09-12,10.2,10.7,10.2,10.7,590,0
2014-09-15,10.05,10.5,10.05,10.05,260,0
2014-09-16,10.7,10.799,10.25,10.25,458,0
2014-09-17,10.55,10.75,10.55,10.75,416,0
2014-09-18,10.75,10.75,10.75,10.75,20,0
2014-09-19,10.2,10.2,10.2,10.2,118,0
2014-09-22,10.742,10.742,10.742,10.742,100,0
2014-09-23,10.5,10.5,10.5,10.5,100,0
2014-09-25,9.9,9.908,9.9,9.908,200,0
2014-09-26,10.05,10.35,10.05,10.1,151,0
2014-09-29,10.05,10.5,8.5,8.75,9885,0
2014-09-30,8.5,8.7,8.5,8.5,1458,0
2014-10-01,8.4,8.4005,8.05,8.25,4324,0
2014-10-02,8.35,25,8.35,16.9,285766,0
2014-10-03,16.85,16.85,14.05,14.5,72342,0
2014-10-06,12.5,15.8,11.65,11.85,31859,0
2014-10-07,11.75,11.85,10.65,10.75,7697,0
2014-10-08,11,11.5,8.96,9.8,6769,0
2014-10-09,9.6,10.7,9.6,9.85,5509,0
2014-10-10,9.85,10.65,9.85,9.9,1924,0
2014-10-13,8.8,10.35,8.565,8.6,7180,0
2014-10-14,8.55,9.7,8.55,8.6,2176,0
2014-10-15,8.6,8.75,8.05,8.6,1822,0
2014-10-16,8.6,8.65,8.1,8.55,851,0
2014-10-17,9.05,9.15,8.25,8.25,2498,0
2014-10-20,8.1,8.25,7.9,7.9375,3099,0
2014-10-21,7.8505,8.5995,7.85,8.45,4384,0
2014-10-22,8.2,9.1495,8.2,9.05,526,0
2014-10-23,9.3995,9.4,8.905,9.4,1910,0
2014-10-24,9.4,9.4,8.25,8.65,2632,0
2014-10-27,8.805,8.9,8.805,8.9,57,0
2014-10-28,8.7495,8.7495,8.7495,8.7495,108,0
2014-10-29,8.55,8.55,8.029,8.3,436,0
2014-10-30,8.304,8.988,8,8.541,322,0
2014-10-31,9.0045,9.1495,7.75,8,2324,0
2014-11-03,9.25,10.25,8.8,9.647,10270,0
2014-11-04,9.95,9.998,9.25,9.25,3216,0
2014-11-05,9.5,10.9,9.5,10,8644,0
2014-11-06,10.3,11.15,10.15,11,3999,0
2014-11-07,10.95,11.95,10.95,11.25,10794,0
2014-11-10,11.25,12.95,11.25,12.4,10118,0
2014-11-11,11.85,12.95,11.85,12.9,3036,0
2014-11-12,12.5,13.65,12,12,2777,0
2014-11-13,11.62,13.35,11.25,12.25,3911,0
2014-11-14,12.4,13.35,11.9,12.9,979,0
2014-11-18,12.45,12.458,11.4,12.25,625,0
2014-11-19,11.5,11.6,11.5,11.5,279,0
2014-11-20,11.7,11.7,10.65,10.8,1074,0
2014-11-21,10.9,12.1,10.85,11.07,3281,0
2014-11-24,11.4,11.4,11.4,11.4,32,0
2014-11-25,10.97,10.97,10.97,10.97,41,0
2014-11-26,11.45,11.45,11.45,11.45,28,0
2014-11-28,10.55,11.35,10.55,11.35,1118,0
2014-12-01,11.5,13.15,11.45,11.8,19474,0
2014-12-02,12,12.7,12,12.35,2296,0
2014-12-03,12.55,13.2,12.55,12.6,5563,0
2014-12-04,12.75,13.5,12.75,13.5,1137,0
2014-12-05,12.45,13.45,12.45,13.4,3827,0
2014-12-08,12.426,12.866,12.1,12.5,1979,0
2014-12-09,11.5,12.9,11.5,12.65,698,0
2014-12-10,12.45,12.65,11.9,12.55,1820,0
2014-12-11,11.65,12.65,10.5,12.65,680,0
2014-12-12,12.15,12.65,11.7,12.5,2907,0
2014-12-15,12.5,12.55,12.5,12.55,102,0
2014-12-17,12.45,12.45,11.1,12.25,721,0
2014-12-18,12.024,12.45,11.1,12.35,2384,0
2014-12-19,12.35,12.35,11.105,11.7,3306,0
2014-12-22,10.7,11.1,10.6,10.6,512,0
2014-12-23,10.65,11.5,10.65,10.9,1600,0
2014-12-24,11.35,11.45,11.05,11.05,137,0
2014-12-26,11.25,11.25,10.65,10.65,781,0
2014-12-29,9.8,10.8,9.6,10.8,1205,0
2014-12-30,10,10.85,9.4,10.85,1422,0
2014-12-31,9.846,9.9,9.846,9.9,100,0
2015-01-02,9.85,9.9,9.686,9.686,420,0
2015-01-05,10.65,10.65,10.65,10.65,20,0
2015-01-07,9.75,10.5,9.75,10.05,800,0
2015-01-08,9.75,10.5,8.35,9.75,3598,0
2015-01-09,8.95,9.75,8.95,9.4,1700,0
2015-01-12,9.65,10.35,9.65,10.35,1329,0
2015-01-13,10.1,10.95,10,10.95,1423,0
2015-01-14,10.2,10.5,10.1,10.1,300,0
2015-01-15,10.15,11.1,9.4,10.15,324,0
2015-01-20,9.75,10.3,9.7,9.7,380,0
2015-01-21,9.75,9.942,8.95,9.8,2671,0
2015-01-22,10.9,10.9,9.9,9.9,160,0
2015-01-23,9.6,9.6,9.6,9.6,20,0
2015-01-26,9.65,10.35,9.65,10.1,602,0
2015-01-27,10.35,10.35,10,10.15,146,0
2015-01-28,9.83,10.55,9.55,9.85,5440,0
2015-01-29,9.75,10,9.75,10,556,0
2015-01-30,9.6,10,9.6,10,300,0
2015-02-02,9.65,10.15,9.65,10.1,269,0
2015-02-03,9.95,10.1,9.95,10.1,228,0
2015-02-04,10.1,10.24,9.85,10.24,322,0
2015-02-05,10.65,10.75,10.517,10.517,700,0
2015-02-06,9.95,10.85,9.85,10.1,1154,0
2015-02-09,9.85,10.85,9.65,10.599,1113,0
2015-02-10,10.55,10.55,10.35,10.4,160,0
2015-02-17,10.25,10.25,9.61,10.1,882,0
2015-02-18,10.5,10.7,10.35,10.35,1079,0
2015-02-19,10.35,12,10.35,11.495,5446,0
2015-02-20,11.75,11.75,10.65,11.05,640,0
2015-02-23,10.9,11.65,10.65,10.95,3080,0
2015-02-24,10.9,11.45,10.85,11.25,7024,0
2015-02-25,11,14.349,11,13,66849,0
2015-02-26,12.4,12.65,12,12,7106,0
2015-02-27,11.5,12.25,11.5,11.75,3166,0
2015-03-02,11,12.15,11,11.65,2640,0
2015-03-03,11.6,12.25,11.1,12.25,1160,0
2015-03-04,11.5,12.05,10.65,12.05,3080,0
2015-03-05,12.2,12.5,11.35,12.2,3460,0
2015-03-06,12.25,12.7,11.4,11.8,6860,0
2015-03-09,11.5,12.2,11.5,11.7,800,0
2015-03-10,11.8,12.05,11.5,11.55,2300,0
2015-03-11,12.2,12.95,11.9,12.2,6560,0
2015-03-12,12.25,12.9,12,12.85,1780,0
2015-03-13,12.75,13.25,12.3,12.3,4760,0
2015-03-16,11.1,11.9,11.1,11.8,2460,0
2015-03-17,11.35,11.85,11.1,11.8,2900,0
2015-03-18,11.15,11.6,11.15,11.6,80,0
2015-03-20,11.25,11.8,11.25,11.75,260,0
2015-03-23,11.5,11.7,10.15,10.15,2760,0
2015-03-24,11.55,11.55,10.3,10.8,3340,0
2015-03-25,10.65,11.45,10.25,11.15,2480,0
2015-03-26,11.05,11.4,10.7,11.2,820,0
2015-03-27,11.4,12.75,11.4,12.75,720,0
2015-03-30,12.25,12.25,11.75,12,1140,0
2015-03-31,12,12.4,11.5,11.5,6420,0
2015-04-01,11.5,12.5,11.45,11.75,7540,0
2015-04-02,12.1,12.35,11.55,12.2,700,0
2015-04-06,11.2,12,11.1,11.25,600,0
2015-04-07,11.95,11.95,11.25,11.75,1301,0
2015-04-08,11.3,11.5,11.3,11.3,140,0
2015-04-09,11.3,12,11.3,11.849,1880,0
2015-04-10,11.3,11.75,11.3,11.75,40,0
2015-04-13,11.3,11.75,10.75,11.25,18460,0
2015-04-14,11.25,11.3,10.95,10.95,7060,0
2015-04-15,11.249,11.25,11,11,80,0
2015-04-16,11.245,11.9,11.245,11.5,6820,0
2015-04-17,11.5,11.75,11.5,11.5,2460,0
2015-04-20,11,11.5,11,11.5,812,0
2015-04-22,11.05,11.5,11,11.5,3129,0
2015-04-23,11.45,11.45,11.2,11.3,820,0
2015-04-24,11,11,11,11,40,0
2015-04-27,11.1,11.15,11.1,11.1,300,0
2015-04-28,11.05,11.1,10.6,11,1800,0
2015-04-29,11,11.05,11,11.05,460,0
2015-04-30,10.55,10.95,10.55,10.95,220,0
2015-05-04,11,11,10.5,10.55,540,0
2015-05-05,10.8,10.8,10.5,10.6,5580,0
2015-05-06,10.5,10.5,10.35,10.35,800,0
2015-05-07,10.3,10.3,9.635,10.075,811,0
2015-05-08,11,11.6,11,11.25,15620,0
2015-05-11,10.6,11.25,10.45,11.1,2260,0
2015-05-12,11,11,10.8,10.804,2204,0
2015-05-13,11.15,11.15,10.1,10.75,3140,0
2015-05-14,10.5,10.7,10.5,10.7,400,0
2015-05-15,10.55,10.7,10.55,10.6,3460,0
2015-05-18,10.65,10.65,10.3,10.315,500,0
2015-05-19,10.65,10.65,10.05,10.3,600,0
2015-05-20,10.25,10.3,10.05,10.05,120,0
2015-05-21,10.2,10.25,10.15,10.15,420,0
2015-05-26,10,10,9.25,10,3693,0
2015-05-27,10.25,10.25,10.25,10.25,600,0
2015-05-29,10.05,10.25,10.05,10.05,5000,0
2015-06-01,9.6,10.2,9.45,9.85,1760,0
2015-06-02,10.15,10.5,10.05,10.5,2374,0
2015-06-03,10.5,10.5,10.45,10.5,3480,0
2015-06-04,10.1,10.4,10,10.4,300,0
2015-06-05,10.5,10.5,10.5,10.5,240,0
2015-06-08,9.85,10.45,9.45,10.45,1280,0
2015-06-09,9.95,10.308,9.95,10.308,710,0
2015-06-11,9.95,10,9.95,10,863,0
2015-06-12,9.95,10.2,9.95,10.15,5440,0
2015-06-15,10.1,10.15,9.95,10,520,0
2015-06-16,10,10,10,10,1040,0
2015-06-17,9.25,9.65,9.25,9.5,820,0
2015-06-18,9.65,9.95,9.45,9.95,3980,0
2015-06-19,9.45,9.95,9.45,9.9,820,0
2015-06-22,9.55,9.9,9.55,9.85,60,0
2015-06-23,9.25,9.9,9.25,9.7,1825,0
2015-06-24,9.7,9.75,9.4,9.75,520,0
2015-06-25,9.7,9.75,9.7,9.75,1020,0
2015-07-01,9.5,9.5,9.5,9.5,20,0
2015-07-02,9.75,9.75,9.45,9.5,760,0
2015-07-06,9.25,9.5,9.25,9.45,600,0
2015-07-08,9.35,9.45,9.25,9.45,500,0
2015-07-09,9.5,9.5,9.3,9.5,1080,0
2015-07-13,9.5,9.5,9.35,9.35,840,0
2015-07-14,9.3,9.5,9.3,9.5,212,0
2015-07-15,9.322,9.322,9.322,9.322,26,0
2015-07-16,9.7,10.25,9.3,9.8,1320,0
2015-07-17,9.3,10,9.3,10,160,0
2015-07-20,9.35,9.4,9.3,9.3,260,0
2015-07-21,10.15,10.15,9.3,9.3,240,0
2015-07-22,9.5,9.9,9.45,9.8,720,0
2015-07-24,9.65,9.65,9.65,9.65,20,0
2015-07-27,9.95,9.95,9.5,9.5,120,0
2015-07-30,9.45,9.45,9.45,9.45,20,0
2015-08-03,9.8,9.866,9.416,9.866,260,0
2015-08-04,9.35,9.35,9.35,9.35,100,0
2015-08-05,9.35,9.35,9.35,9.35,120,0
2015-08-06,9.35,9.35,9.35,9.35,100,0
2015-08-10,9.35,9.35,9.35,9.35,20,0
2015-08-11,9.3505,9.3505,9.3505,9.3505,400,0
2015-08-12,9.35,9.35,9.35,9.35,560,0
2015-08-13,9.3,9.3,9,9,900,0
2015-08-14,8.95,8.95,8.95,8.95,100,0
2015-08-17,8.4,9.25,8.4,9.25,60,0
2015-08-19,9.25,9.25,9.25,9.25,100,0
2015-08-20,9.2,9.3,9.2,9.3,600,0
2015-08-21,9.3,9.3,9.1,9.1,1040,0
2015-08-25,8.35,9.25,8.35,9.25,280,0
2015-08-26,8.5,8.95,8,8.95,4420,0
2015-08-27,8.95,8.95,8.25,8.95,760,0
2015-08-28,8.9,8.9,8.25,8.5,160,0
2015-08-31,8,8.3,8,8.3,920,0
2015-09-01,8,8.25,7.4,8.25,480,0
2015-09-02,7.6,9.3,7.45,8.5,1040,0
2015-09-03,9.25,9.25,9.25,9.25,120,0
2015-09-10,8.5,9.2,8.5,9.13,797,0
2015-09-21,8.75,8.8,8.75,8.8,300,0
2015-09-22,8.75,9.1,8.1,9.1,320,0
2015-09-23,8.9,9.1,8.75,8.75,60,0
2015-09-24,8.25,9,8,8,675,0
2015-10-01,8,8,7.85,8,3940,0
2015-10-02,7.25,7.25,7.25,7.25,40,0
2015-10-05,7.2505,8.9995,7.2505,8.4,400,0
2015-10-06,8.25,8.95,8.25,8.3,3640,0
2015-10-07,8.9,9.3,7.95,8.5,3020,0
2015-10-09,8.9,9.1,8.9,9.1,60,0
2015-10-12,8.9,9.25,8.9,9.25,5413,0
2015-10-13,8.25,9.35,8.25,9.35,580,0
2015-10-15,8.9,9.5,8.9,9.25,4420,0
2015-10-19,9.5,9.5,9.5,9.5,980,0
2015-10-20,9.45,9.5,9.45,9.5,400,0
2015-10-21,9.5,9.8,9.5,9.8,2500,0
2015-10-22,9.75,9.85,9.2,9.2,1000,0
2015-10-23,9.5,9.5,8.05,8.05,2400,0
2015-10-26,9.05,9.3,8.2,9.15,1540,0
2015-10-27,8.65,9.05,8.65,9.05,1020,0
2015-10-28,9,9.15,9,9.15,420,0
2015-10-29,9.15,9.15,9.15,9.15,140,0
2015-10-30,8.65,8.65,8.65,8.65,80,0
2015-11-02,9,9,9,9,400,0
2015-11-04,9.1,9.1,9.1,9.1,24,0
2015-11-05,9.2,9.2,9.2,9.2,120,0
2015-11-09,8.75,8.75,8.75,8.75,416,0
2015-11-11,8.55,8.55,8.55,8.55,120,0
2015-11-13,8.55,8.55,8.55,8.55,40,0
2015-11-16,8.6,8.6,8.55,8.55,360,0
2015-11-17,8.55,8.55,7.75,8,11320,0
2015-11-18,8.75,8.75,8,8,1080,0
2015-11-20,8,8,8,8,20,0
2015-11-24,8.2,8.2,6.85,7.75,1540,0
2015-11-25,7.65,8,7.45,8,8280,0
2015-11-30,7.45,7.75,7,7.75,4060,0
2015-12-01,8.35,8.35,8.35,8.35,200,0
2015-12-02,7.8,7.8,7.7505,7.7505,120,0
2015-12-03,8.4495,8.4495,8.17,8.17,129,0
2015-12-04,8.25,8.25,8.25,8.25,240,0
2015-12-07,7.9,8.5,7.9,8.5,640,0
2015-12-08,7.8,8.5,7.8,8.05,560,0
2015-12-09,8.05,8.05,7.8,7.8,2360,0
2015-12-11,8.5,8.5,7.5,8.35,1180,0
2015-12-14,7.85,7.85,7.85,7.85,64,0
2015-12-15,8,8,8,8,20,0
2015-12-16,8.3,8.4,7.5,8.4,140,0
2015-12-17,7.8,8,7.75,8,840,0
2015-12-18,8.15,8.15,8.15,8.15,60,0
2015-12-21,7.5,8.1,7.2,8.1,720,0
2015-12-22,7.103,8,7,7.3095,832,0
2015-12-23,7.5,7.8,7,7.3,1060,0
2015-12-24,7.811,7.811,7.63,7.63,50,0
2015-12-30,7.265,7.3,7.05,7.25,2192,0
2015-12-31,7.055,7.591,7.05,7.05,160,0
2016-01-04,8.552,8.552,7.45,7.45,177,0
2016-01-05,7.5,7.5,7.5,7.5,110,0
2016-01-06,7.1005,7.4,7.1,7.4,537,0
2016-01-07,7.4,7.45,7,7.15,719,0
2016-01-11,7.5,7.5,6.55,6.55,2045,0
2016-01-12,6.75,6.75,6.75,6.75,57,0
2016-01-13,6.5505,6.5505,6.4995,6.4995,548,0
2016-01-15,6.3095,6.3095,6.3095,6.3095,50,0
2016-01-19,6.8,6.8,6.8,6.8,20,0
2016-01-21,6.2,7.55,5.7,6.95,4704,0
2016-01-22,6.25,7.5,6.25,6.8,14209,0
2016-01-25,7.5,7.9495,6.8,6.95,8365,0
2016-01-26,5.35,7,4.1,6.75,7032,0
2016-01-29,6.8,6.8,6.62,6.62,280,0
2016-02-01,6.55,6.75,6.25,6.3,1060,0
2016-02-04,6.5065,6.55,6.5065,6.5495,300,0
2016-02-09,6.05,6.45,5.8,6.4,652,0
2016-02-10,6.125,6.55,6.125,6.55,80,0
2016-02-11,6.3005,6.3005,6.3,6.3,200,0
2016-02-16,5.6,6,5.6,6,40,0
2016-02-22,6.05,6.4,6,6.35,680,0
2016-02-24,6.124,6.5,6.1005,6.5,80,0
2016-02-29,7,7,6.65,6.78,820,0
2016-03-04,6.8,6.95,6.72,6.72,3400,0
2016-03-08,6.7495,6.75,6.725,6.75,600,0
2016-03-09,6.8,6.8,6.8,6.8,3900,0
2016-03-15,5.25,6.0005,3.221,5.4875,13611,0
2016-03-16,5.9865,6,5.35,6,1580,0
2016-03-17,5.8505,6,4.8735,5.9,3980,0
2016-03-18,5.25,5.5,5.15,5.5,298,0
2016-03-21,6.25,6.25,5.5495,5.6,2806,0
2016-03-22,5.6,6,5.6,6,1668,0
2016-03-24,5.6,5.75,5.6,5.75,280,0
2016-03-28,5.45,5.65,5.45,5.65,40,0
2016-03-29,5.5005,5.5005,5.5005,5.5005,20,0
2016-03-31,5.95,6,5.1585,5.1585,1746,0
2016-04-01,5.55,5.68,5.35,5.68,540,0
2016-04-06,5.45,5.45,5.45,5.45,20,0
2016-04-08,5.3,5.635,5.3,5.635,200,0
2016-04-13,5.75,5.75,5.25,5.75,100,0
2016-04-18,5.45,5.5,5.15,5.45,1633,0
2016-04-21,5.5,5.8,5.3,5.5705,3620,0
2016-04-22,5.3,5.3,5.3,5.3,32,0
2016-04-27,5.302,5.302,5.0505,5.0505,240,0
2016-04-29,5.3,5.3,5.3,5.3,20,0
2016-05-03,5.3,5.3,5.162,5.162,195,0
2016-05-05,4.7115,5.2495,4.65,5.2495,1600,0
2016-05-11,5.4,5.4,4.6205,4.6205,160,0
2016-05-13,4.345,4.345,4.345,4.345,200,0
2016-05-17,4.825,4.825,4.8,4.8,1785,0
2016-05-18,4.7,4.85,4.7,4.7,912,0
2016-05-19,4.85,4.85,4.5475,4.85,1140,0
2016-05-25,4.9,5.1,4.8995,5.1,820,0
2016-05-26,5.026,5.1,5.0175,5.1,456,0
2016-05-27,4.507,5.15,4.507,5.15,60,0
2016-05-31,5.1505,5.1505,5.1505,5.1505,123,0
2016-06-01,5.2005,5.5,5.2,5.5,3714,0
2016-06-02,5.4995,5.4995,5.25,5.4245,422,0
2016-06-03,5.4,5.4995,5.15,5.35,797,0
2016-06-06,5,5,4.976,4.976,415,0
2016-06-07,5.188,5.5,5.188,5.3145,180,0
2016-06-08,5.5,5.6,5.5,5.6,920,0
2016-06-09,4.759,5.6,4.759,5.53,640,0
2016-06-10,5,5.15,5,5.15,200,0
2016-06-13,5.15,5.49,5.15,5.4305,491,0
2016-06-14,5.9,5.9,5.9,5.9,37,0
2016-06-16,5.5,5.5,5.5,5.5,200,0
2016-06-17,5.55,5.55,5.55,5.55,20,0
2016-06-22,5.8,5.8,5.8,5.8,25,0
2016-06-24,4.5,7.1,4.5,6.4,1187,0
2016-06-27,4.829,6.55,4.8005,5.85,702,0
2016-06-28,5.7,5.7,5.7,5.7,98,0
2016-06-29,5.55,6.4,4.95,5.65,3570,0
2016-06-30,5.75,5.8,5.65,5.8,220,0
2016-07-01,5.75,5.75,5.7,5.75,160,0
2016-07-07,5.15,6.45,4.85,5.8275,4943,0
2016-07-08,5.35,5.35,5.2505,5.2505,140,0
2016-07-11,5.575,5.7,5.575,5.7,64,0
2016-07-12,5.7,5.7,5.7,5.7,50,0
2016-07-13,5.2,5.534,5.2,5.534,252,0
2016-07-15,5.465,5.465,5.15,5.465,60,0
2016-07-22,5.8,7.8495,5.054,5.35,81289,0
2016-07-25,5.458,6.05,5.35,5.55,6383,0
2016-07-26,5.65,5.65,5.05,5.5,14814,0
2016-07-27,5.7,6.4,5.15,6,21841,0
2016-07-28,5.8,5.85,5.45,5.85,10683,0
2016-07-29,5.8,6,5.75,5.9,10630,0
2016-08-01,5.9,6.2,5.75,6.2,3957,0
2016-08-02,5.9055,6.35,5.65,6.35,26082,0
2016-08-03,6.35,6.35,5.95,6.25,1080,0
2016-08-04,5.8,6.15,5.75,5.8,11413,0
2016-08-05,6.15,6.345,5.65,5.65,2072,0
2016-08-08,5.6555,6,5.6555,5.95,514,0
2016-08-09,6.2,6.2,5.65,6.15,4438,0
2016-08-10,5.85,6.1945,5.85,6.05,4371,0
2016-08-11,6.15,6.2,5.75,6.15,3827,0
2016-08-12,6.2,6.2,5.15,5.575,29022,0
2016-08-15,5.45,5.6,5.1,5.3005,21406,0
2016-08-16,5.45,5.55,5.15,5.55,2330,0
2016-08-17,5.55,5.55,5.05,5.385,2190,0
2016-08-18,5.55,5.55,5.175,5.55,2631,0
2016-08-19,5.3165,5.55,5.15,5.15,26427,0
2016-08-22,5.3,5.5,5.25,5.4,2000,0
2016-08-23,5.5,5.55,5.2,5.2,2300,0
2016-08-24,5.45,5.5,5.4,5.45,690,0
2016-08-25,5.45,5.45,5.35,5.35,524,0
2016-08-29,5.15,5.45,5.05,5.3,1377,0
2016-08-30,5.2,5.2,4.95,5.2,300,0
2016-08-31,5.2,5.2,4.8,4.85,1600,0
2016-09-01,4.851,5.3,4.85,4.85,120,0
2016-09-02,5,5,5,5,150,0
2016-09-06,4.793,4.793,4.525,4.55,120,0
2016-09-07,4.99,5.7,4.6495,5.05,75436,0
2016-09-08,5.0875,5.196,4.7,4.75,6769,0
2016-09-09,4.634,4.8,4.6,4.6915,2710,0
2016-09-12,4.7015,5,4.701,4.9375,1438,0
2016-09-13,5.1,5.1,4.873,4.901,3282,0
2016-09-14,5,5,4.9005,4.9995,280,0
2016-09-15,5.15,5.35,4.8515,5.2,1470,0
2016-09-20,5.1375,5.1375,5.0505,5.0875,1352,0
2016-09-21,5.0505,5.2,5.0505,5.2,160,0
2016-09-23,5.1005,5.136,5.1,5.136,540,0
2016-09-28,4.65,4.952,4.65,4.8,765,0
2016-09-29,5,5,4.7,4.705,506,0
2016-09-30,4.8,4.8,4.75,4.75,80,0
2016-10-03,4.6565,4.6565,4.655,4.655,40,0
2016-10-04,4.85,5,4.7,4.7,540,0
2016-10-05,4.655,4.85,4.655,4.85,240,0
2016-10-06,4.5505,4.6,4.5505,4.6,1060,0
2016-10-07,4.55,4.55,4.55,4.55,540,0
2016-10-12,4.35,4.4265,4.35,4.365,2873,0
2016-10-13,4.35,4.35,4.35,4.35,20,0
2016-10-14,4.432,4.432,4.432,4.432,20,0
2016-10-17,4.914,4.914,4.8275,4.8275,320,0
2016-10-18,4.85,4.85,4.7095,4.7095,960,0
2016-10-24,4.357,4.357,4.357,4.357,100,0
2016-10-26,4.35,4.35,4.35,4.35,322,0
2016-10-31,4.0515,4.2995,4.0505,4.1205,1293,0
2016-11-01,4.052,4.0705,3.7555,3.7555,423,0
2016-11-02,4.3,4.35,3.8935,4.022,751,0
2016-11-04,4,4.05,4,4.05,600,0
2016-11-08,4.094,4.094,4.094,4.094,50,0
2016-11-09,4.1,4.1,3.75,3.824,720,0
2016-11-11,3.9965,3.9965,3.9965,3.9965,180,0
2016-11-14,3.6545,3.95,3.4125,3.456,662,0
2016-11-16,3.5,3.5,3.0625,3.063,400,0
2016-11-17,3.891,3.891,3.57,3.57,532,0
2016-11-18,3.109,4.25,3.109,4.05,5958,0
2016-11-21,4.25,4.25,3.2625,3.5,5390,0
2016-11-22,3.45,3.45,3.45,3.45,20,0
2016-11-23,3.6,4,3.25,3.7,3955,0
2016-11-25,3.75,3.75,3.7,3.75,646,0
2016-11-28,3.75,4.05,3.7045,3.85,5366,0
2016-11-29,3.7,4.05,3.55,3.88,1497,0
2016-11-30,4,4.2,3.1125,3.65,7915,0
2016-12-01,3.936,4.25,3.55,3.9,11583,0
2016-12-02,3.9,3.9,3.5,3.85,3140,0
2016-12-05,3.8485,3.9,3.15,3.7,9981,0
2016-12-06,3.5505,3.9,3.5005,3.6,8096,0
2016-12-07,3.6005,3.75,3.5,3.75,637,0
2016-12-08,3.75,3.85,3.5505,3.8,280,0
2016-12-09,3.65,3.8,3.3,3.4,2960,0
2016-12-12,3.5995,3.6,3.1565,3.55,7925,0
2016-12-13,3.45,3.45,3.2155,3.2505,720,0
2016-12-14,3.25,3.35,3.25,3.25,470,0
2016-12-15,3.4,3.4,3.2015,3.25,216,0
2016-12-16,3.398,3.398,3.398,3.398,40,0
2016-12-19,3.25,3.5,2.55,2.75,4718,0
2016-12-20,3.1005,3.2,2.9,2.95,4286,0
2016-12-21,3,3.5835,3,3.45,3220,0
2016-12-22,3.5105,3.5105,2.7635,3.05,10252,0
2016-12-23,3.25,3.6,3.25,3.35,6823,0
2016-12-27,3.2005,3.55,2.9505,3.05,7103,0
2016-12-28,3.1,3.1,2.85,2.85,264,0
2016-12-29,2.922,3.45,2.7505,3.45,5650,0
2016-12-30,3.3,3.35,2.95,3.173,7474,0
2017-01-03,3.2055,3.2495,3.1935,3.2495,410,0
2017-01-04,3,3.05,2.9225,2.95,2340,0
2017-01-05,3.05,3.3,2.75,3.3,10535,0
2017-01-06,3.255,3.3,2.8225,3,6095,0
2017-01-09,3.1,3.1,2.85,2.85,100,0
2017-01-10,2.8005,3,2.8005,3,548,0
2017-01-11,2.95,3.1,2.856,3.1,2641,0
2017-01-12,2.9495,3.9,2.9495,3.65,45672,0
2017-01-13,3.825,3.825,3.25,3.649,6075,0
2017-01-17,3.65,3.65,3.45,3.45,2766,0
2017-01-18,3.55,3.635,3.1,3.3,7609,0
2017-01-19,3.35,3.821,3.175,3.821,26493,0
2017-01-20,4,4.2,3.5,3.5005,37383,0
2017-01-23,3.5,3.616,3.15,3.15,6344,0
2017-01-24,3.155,3.75,3.0555,3.5055,17450,0
2017-01-25,3.629,3.7995,3.3355,3.6,14756,0
2017-01-26,3.582,3.5995,3.4,3.5,655,0
2017-01-27,3.5,3.7,3.16,3.25,8665,0
2017-01-30,3.25,3.25,2.95,3.05,7758,0
2017-01-31,2.915,3.2495,2.9,3.2495,6195,0
2017-02-02,3.3,3.31,2.909,3.15,1135,0
2017-02-03,2.915,3.25,2.915,3.15,320,0
2017-02-06,3.0005,3.15,3,3.15,810,0
2017-02-07,3.15,3.5,3.05,3.05,35216,0
2017-02-08,3,3.09,2.9,3,3207,0
2017-02-09,2.777,3.197,2.763,3.05,4238,0
2017-02-10,3.279,3.279,2.72,2.942,31202,0
2017-02-13,2.81,2.8163,2.58,2.7,11054,0
2017-02-14,2.7,2.7,2.58,2.66,13708,0
2017-02-15,2.7,3.145,2.6699,3.074,35098,0
2017-02-16,4.4,4.7,3.5801,3.5801,1790911,0
2017-02-17,2.5,2.5,2.13,2.33,1315398,0
2017-02-21,2.38,2.38,2.1,2.25,269732,0
2017-02-22,2.28,2.31,2.15,2.2,99878,0
2017-02-23,2.18,2.18,2.07,2.08,60072,0
2017-02-24,2.07,2.09,1.99,2.04,40958,0
2017-02-27,2.07,2.1,2,2.03,49580,0
2017-02-28,2.1,2.1,1.942,2,89070,0
2017-03-01,2.01,2.06,1.9801,2.03,36196,0
2017-03-02,2.04,2.28,2.01,2.15,303715,0
2017-03-03,2.19,2.3399,2.12,2.1903,166216,0
2017-03-06,2.17,2.22,1.96,2.01,116716,0
2017-03-07,2,2.28,1.93,2.15,471648,0
2017-03-08,2.4,2.4299,2.1722,2.27,177710,0
2017-03-09,2.58,2.89,2.46,2.52,938138,0
2017-03-10,2.5,2.64,2.5,2.6001,78304,0
2017-03-13,2.699,2.708,2.62,2.68,42934,0
2017-03-14,2.71,2.73,2.61,2.6499,76911,0
2017-03-15,2.615,2.67,2.51,2.56,57805,0
2017-03-16,2.54,2.55,2.5,2.55,27697,0
2017-03-17,2.52,2.5989,2.52,2.57,10506,0
2017-03-20,2.55,2.55,2.5,2.51,12947,0
2017-03-21,2.5001,2.5001,2.4137,2.42,9434,0
2017-03-22,2.59,2.59,2.2501,2.46,33174,0
2017-03-23,2.36,2.42,2.29,2.42,8279,0
2017-03-24,2.3835,2.57,2.3135,2.57,5039,0
2017-03-27,2.55,2.55,2.45,2.55,1694,0
2017-03-28,2.5,2.55,2.4,2.47,15239,0
2017-03-29,2.61,2.61,2.34,2.57,85761,0
2017-03-30,2.65,2.74,2.57,2.7319,120338,0
2017-03-31,2.74,2.74,2.6,2.63,15496,0
2017-04-03,2.61,2.67,2.5563,2.67,10988,0
2017-04-04,2.63,2.63,2.47,2.535,16711,0
2017-04-05,2.7,3.15,2.4633,2.51,464802,0
2017-04-06,2.54,2.54,2.32,2.38,51790,0
2017-04-07,2.39,2.55,2.34,2.38,32349,0
2017-04-10,2.39,2.51,2.33,2.39,27483,0
2017-04-11,2.3901,2.4,2.37,2.39,10922,0
2017-04-12,2.37,2.6576,2.37,2.62,20793,0
2017-04-13,2.58,2.83,2.56,2.61,41913,0
2017-04-17,2.5056,2.58,2.5056,2.58,2935,0
2017-04-18,2.57,2.85,2.57,2.62,116580,0
2017-04-19,2.59,2.65,2.39,2.56,42712,0
2017-04-20,2.52,2.6,2.41,2.56,13962,0
2017-04-21,2.58,2.69,2.5,2.63,23093,0
2017-04-24,2.63,2.7,2.59,2.59,16996,0
2017-04-25,2.56,2.7,2.44,2.61,25905,0
2017-04-26,2.61,2.68,2.53,2.61,22975,0
2017-04-27,2.65,2.73,2.65,2.73,12559,0
2017-04-28,2.7012,2.73,2.671,2.69,3725,0
2017-05-01,2.6501,2.7,2.6501,2.67,1551,0
2017-05-02,2.65,2.65,2.65,2.65,473,0
2017-05-03,2.6,2.7,2.6,2.7,5089,0
2017-05-04,2.6456,2.65,2.6456,2.65,1060,0
2017-05-05,2.61,2.66,2.5,2.59,15569,0
2017-05-08,2.68,2.7,2.52,2.62,33407,0
2017-05-09,2.66,2.66,2.51,2.64,20296,0
2017-05-10,2.54,2.54,2.45,2.48,8600,0
2017-05-11,2.5,2.55,2.5,2.52,2970,0
2017-05-12,2.5481,2.5481,2.52,2.52,300,0
2017-05-15,2.58,2.66,2.58,2.64,9343,0
2017-05-16,2.54,2.6,2.54,2.57,5960,0
2017-05-17,2.53,2.54,2.45,2.48,5750,0
2017-05-18,2.4512,2.4808,2.4,2.4,2000,0
2017-05-19,2.45,2.66,2.45,2.5,44856,0
2017-05-22,2.68,2.72,2.5337,2.61,25355,0
2017-05-23,2.5839,2.5839,2.54,2.54,750,0
2017-05-24,2.6,2.603,2.56,2.56,4431,0
2017-05-25,2.61,2.67,2.5605,2.5605,4387,0
2017-05-30,2.6,2.74,2.59,2.66,7787,0
2017-05-31,2.67,2.67,2.61,2.64,3930,0
2017-06-01,2.59,2.68,2.5726,2.594,2832,0
2017-06-02,2.59,2.59,2.59,2.59,200,0
2017-06-05,2.63,2.74,2.54,2.66,16175,0
2017-06-06,2.6294,2.66,2.6294,2.65,3807,0
2017-06-07,2.59,2.66,2.57,2.5828,2300,0
2017-06-08,2.5772,2.61,2.5,2.54,5823,0
2017-06-09,2.56,2.58,2.56,2.58,450,0
2017-06-12,2.6,2.6225,2.55,2.6,9605,0
2017-06-13,2.68,2.68,2.56,2.56,200,0
2017-06-14,2.69,2.82,2.6227,2.82,34040,0
2017-06-15,2.83,2.86,2.7,2.76,45390,0
2017-06-16,2.71,2.78,2.66,2.68,3043,0
2017-06-19,2.83,2.9447,2.72,2.81,23614,0
2017-06-20,2.95,2.95,2.72,2.8,10050,0
2017-06-21,2.82,2.8301,2.78,2.83,6793,0
2017-06-22,2.87,3.06,2.87,2.99,21949,0
2017-06-23,2.99,2.99,2.87,2.87,4777,0
2017-06-26,2.9,3.1255,2.9,2.94,15519,0
2017-06-27,2.99,3.07,2.96,3.001,4490,0
2017-06-28,3.07,3.14,2.98,3.0645,12621,0
2017-06-29,2.9,3.28,2.8987,3.28,34740,0
2017-06-30,3.27,4.14,3.16,3.16,42751,0
2017-07-03,3.4699,3.48,3.13,3.39,1700,0
2017-07-05,3.36,3.49,3.171,3.48,8618,0
2017-07-06,3.1448,3.8499,3.1448,3.56,89600,0
2017-07-07,3.39,3.53,3.32,3.38,26209,0
2017-07-10,3.41,3.53,3.16,3.37,19836,0
2017-07-11,3.25,3.5,3.25,3.5,16185,0
2017-07-12,3.45,3.58,3.29,3.39,6101,0
2017-07-13,3.41,3.41,3.32,3.34,2875,0
2017-07-14,3.28,3.32,3.19,3.24,16245,0
2017-07-17,3.39,3.39,3.25,3.25,16778,0
2017-07-18,3.29,3.4,3.096,3.3,7742,0
2017-07-19,3.45,3.49,3.13,3.32,17086,0
2017-07-20,3.32,3.4,3.32,3.4,5405,0
2017-07-21,3.32,3.48,3.2,3.38,24107,0
2017-07-24,3.29,3.3,3.25,3.3,2412,0
2017-07-25,3.3,3.3,3.2,3.3,2737,0
2017-07-26,3.32,3.4,3.3,3.36,15345,0
2017-07-27,3.31,3.5,3.23,3.25,5123,0
2017-07-28,3.23,3.25,3.1247,3.25,3087,0
2017-07-31,3.1601,3.4,3.1601,3.4,4977,0
2017-08-01,3.35,3.5,3.2333,3.5,1101,0
2017-08-02,3.37,3.37,3.22,3.31,930,0
2017-08-07,3.29,3.29,3.1732,3.2899,2406,0
2017-08-08,3.09,3.09,3.09,3.09,240,0
2017-08-09,3.09,3.09,2.7341,2.9899,11403,0
2017-08-10,2.9,2.9,2.62,2.63,27349,0
2017-08-11,2.6101,2.79,2.6101,2.63,3227,0
2017-08-14,2.6501,2.78,2.6501,2.765,2626,0
2017-08-15,2.6999,3,2.61,2.8609,23675,0
2017-08-16,2.9,2.97,2.71,2.72,30055,0
2017-08-17,2.7099,2.77,2.64,2.71,6150,0
2017-08-18,2.63,2.79,2.63,2.75,5930,0
2017-08-21,2.78,2.8507,2.7204,2.8399,19972,0
2017-08-22,2.82,2.97,2.74,2.78,13339,0
2017-08-23,2.79,2.9,2.69,2.76,19122,0
2017-08-24,2.77,2.8699,2.7424,2.82,15330,0
2017-08-25,2.8501,2.8822,2.81,2.82,10835,0
2017-08-29,2.73,2.7436,2.65,2.68,4350,0
2017-08-30,2.65,2.68,2.55,2.6,3000,0
2017-08-31,2.56,2.6726,2.56,2.6726,1900,0
2017-09-01,2.61,2.63,2.5,2.6299,8919,0
2017-09-05,2.54,2.565,2.52,2.56,4590,0
2017-09-06,2.56,2.56,2.54,2.54,505,0
2017-09-07,2.62,2.62,2.51,2.52,7305,0
2017-09-08,2.52,2.52,2.51,2.51,340,0
2017-09-11,2.51,2.5999,2.51,2.51,6128,0
2017-09-12,2.5426,2.669,2.5426,2.6,5492,0
2017-09-13,2.52,2.542,2.51,2.542,350,0
2017-09-14,2.53,2.84,2.5,2.53,8776,0
2017-09-15,2.5601,2.58,2.5601,2.58,579,0
2017-09-18,2.7,2.7,2.634,2.634,600,0
2017-09-19,2.65,2.72,2.65,2.66,4526,0
2017-09-20,2.65,2.67,2.64,2.67,1112,0
2017-09-22,2.54,2.54,2.54,2.54,100,0
2017-09-25,2.625,2.625,2.55,2.59,505,0
2017-09-26,2.61,2.61,2.51,2.56,9487,0
2017-09-27,2.5101,2.65,2.5101,2.65,354,0
2017-09-28,2.5601,2.5601,2.3,2.4,13131,0
2017-10-02,2.43,2.56,2.43,2.5,890,0
2017-10-03,2.4601,2.4644,2.4601,2.4644,600,0
2017-10-04,2.48,2.63,2.48,2.54,5725,0
2017-10-05,2.54,2.54,2.4488,2.54,5346,0
2017-10-09,2.42,2.63,2.42,2.63,3927,0
2017-10-10,2.7856,2.856,2.62,2.69,5729,0
2017-10-11,2.64,2.65,2.48,2.48,12525,0
2017-10-12,2.56,2.6553,2.56,2.64,18583,0
2017-10-13,2.6912,2.6912,2.5878,2.5878,1400,0
2017-10-16,2.59,2.59,2.42,2.5,5624,0
2017-10-17,2.55,2.55,2.49,2.49,440,0
2017-10-18,2.58,2.58,2.46,2.46,661,0
2017-10-19,2.48,2.52,2.35,2.37,6711,0
2017-10-20,2.4,2.4,2.35,2.35,15253,0
2017-10-23,2.42,2.48,2.42,2.48,2040,0
2017-10-24,2.3929,2.42,2.3929,2.42,3516,0
2017-10-25,2.47,2.48,2.38,2.4071,1207,0
2017-10-26,2.38,2.4,2.16,2.16,5351,0
2017-10-27,2.25,2.2899,2.25,2.2899,500,0
2017-10-31,2.33,2.48,2.26,2.26,22104,0
2017-11-01,2.3,2.38,2.3,2.3499,4576,0
2017-11-02,2.28,2.3,2.2,2.2,6621,0
2017-11-03,2.212,2.212,2.21,2.21,1657,0
2017-11-06,2.19,2.47,2.19,2.4,2362,0
2017-11-09,2.14,2.262,2.14,2.22,7172,0
2017-11-10,2.42,2.44,2.4,2.44,4182,0
