Date,Open,High,Low,Close,Volume,OpenInt
2014-06-12,10,11.26,9.75,11.02,12543009,0
2014-06-13,11.4,11.74,10.2,10.3,1085127,0
2014-06-16,10.34,10.85,10.3,10.7,464382,0
2014-06-17,10.7,10.7,10,10.1,625965,0
2014-06-18,10.01,10.23,9.85,9.97,497839,0
2014-06-19,10.01,10.2,9.75,9.75,598165,0
2014-06-20,9.89,10.03,9.73,9.92,268254,0
2014-06-23,10.61,10.69,9.762,10.24,550205,0
2014-06-24,10.05,10.26,9.9,10.05,185123,0
2014-06-25,9.84,10.17,9.84,9.99,124542,0
2014-06-26,9.98,9.98,8.89,9.73,744320,0
2014-06-27,9.75,9.97,9.43,9.57,196423,0
2014-06-30,9.61,9.96,9.37,9.52,119068,0
2014-07-01,9.69,9.82,9.4,9.8,171588,0
2014-07-02,9.75,10.09,9.75,9.89,164400,0
2014-07-03,9.92,9.93,9.75,9.82,76605,0
2014-07-07,10.48,11.11,10.01,11.05,1747295,0
2014-07-08,10.95,10.95,10.51,10.74,454425,0
2014-07-09,10.86,10.96,10.53,10.92,362904,0
2014-07-10,10.3,10.6,10,10.525,481169,0
2014-07-11,10.26,10.4,9.8,9.88,270004,0
2014-07-14,9.75,10.125,9.41,9.49,393907,0
2014-07-15,9.5,9.6,8.25,8.78,675526,0
2014-07-16,8.8,8.98,7.805,8.3,1025941,0
2014-07-17,8.16,8.3,8.1,8.17,272424,0
2014-07-18,8.15,8.2399,7.95,8.05,324295,0
2014-07-21,8.02,8.0699,7.64,7.75,493805,0
2014-07-22,7.85,8.42,7.7,8.42,378380,0
2014-07-23,8.48,8.78,8.3508,8.56,169352,0
2014-07-24,8.82,8.82,8.45,8.69,118368,0
2014-07-25,8.87,8.87,8.2601,8.4,128274,0
2014-07-28,8.35,8.546,8.29,8.3,98373,0
2014-07-29,8.4,8.45,8.2,8.39,189353,0
2014-07-30,8.48,8.85,8.38,8.5,561762,0
2014-07-31,9.57,9.6,8.75,9,1080193,0
2014-08-01,8.74,8.98,8.48,8.53,264973,0
2014-08-04,8.6,8.85,8.56,8.77,149277,0
2014-08-05,8.96,8.98,8.34,8.43,238830,0
2014-08-06,8.51,8.66,8.4,8.63,729773,0
2014-08-07,8.67,8.75,8.53,8.56,136017,0
2014-08-08,8.7,9.0699,8.57,8.8,233960,0
2014-08-11,8.7059,9,8.705,8.81,174096,0
2014-08-12,8.75,8.92,8.3,8.35,217831,0
2014-08-13,8.37,8.66,8.3,8.61,211904,0
2014-08-14,8.65,8.66,8.4001,8.54,187130,0
2014-08-15,8.61,8.67,8.3,8.53,425888,0
2014-08-18,8.43,8.78,8.33,8.46,217662,0
2014-08-19,8.5,8.63,8.4,8.54,350076,0
2014-08-20,8.41,8.63,8.41,8.51,324031,0
2014-08-21,8.59,9.002,8.48,8.86,437657,0
2014-08-22,9.13,9.48,9,9.37,534007,0
2014-08-25,9.52,10.79,9.52,10.58,1492895,0
2014-08-26,10.79,11.9,10.6,11.73,2212144,0
2014-08-27,12.5,12.96,11.05,11.67,1723869,0
2014-08-28,11.36,12.07,10.93,11.87,594635,0
2014-08-29,11.89,12.156,11.5,11.59,511733,0
2014-09-02,11.44,12.22,11.3,12.02,584833,0
2014-09-03,12.1,12.6,11.85,12.05,526321,0
2014-09-04,12.15,12.74,11.7,11.74,836410,0
2014-09-05,11.78,11.78,10.52,10.89,1289956,0
2014-09-08,10.73,11.93,10.7,11.41,741763,0
2014-09-09,11.21,11.75,10.9,11.31,518006,0
2014-09-10,11.31,11.76,11.205,11.72,349152,0
2014-09-11,11.63,11.79,11.21,11.45,425774,0
2014-09-12,11.43,11.7,10.91,11.18,464393,0
2014-09-15,11.01,11.08,10.72,10.88,225728,0
2014-09-16,10.86,11.26,10.753,11.23,372621,0
2014-09-17,11.3,11.6,10.5,11.11,684349,0
2014-09-18,11.15,11.15,10.53,10.65,448420,0
2014-09-19,10.66,10.85,10.21,10.22,712949,0
2014-09-22,10.14,10.17,9.77,10.16,429675,0
2014-09-23,10.13,10.13,9.62,9.78,373304,0
2014-09-24,9.85,10.25,9.756,9.99,234255,0
2014-09-25,10,10.19,9.87,9.9,358783,0
2014-09-26,9.93,10.09,9.68,9.94,292622,0
2014-09-29,9.85,10.95,9.75,10.89,560516,0
2014-09-30,10.82,11.52,10.48,11.14,2189598,0
2014-10-01,11.09,11.18,10.4,10.46,542869,0
2014-10-02,10.51,10.909,9.98,10.8,288077,0
2014-10-03,10.91,11.07,10.417,10.6,173361,0
2014-10-06,10.7,11.31,10.55,10.99,561339,0
2014-10-07,10.98,10.98,10.16,10.25,835784,0
2014-10-08,10.25,10.6,10.033,10.4,548509,0
2014-10-09,10.34,10.5,10.103,10.4,164323,0
2014-10-10,10.31,10.41,9.46,9.68,550324,0
2014-10-13,9.69,9.89,9.15,9.18,351235,0
2014-10-14,9.32,9.57,9,9.11,269644,0
2014-10-15,9,9.19,8.8,8.99,347816,0
2014-10-16,9,9.42,8.77,9.38,452826,0
2014-10-17,9.5,9.83,9.2,9.48,263492,0
2014-10-20,9.5,9.57,9.04,9.2,346220,0
2014-10-21,9.23,9.35,9.07,9.18,212658,0
2014-10-22,9.25,9.416,9.05,9.11,129094,0
2014-10-23,9.25,9.3,9,9.2,298464,0
2014-10-24,9.24,9.4,9,9.08,342483,0
2014-10-27,9.05,9.13,8.8,8.86,337742,0
2014-10-28,8.87,9.3,8.54,9.22,626189,0
2014-10-29,9.2,9.48,9.04,9.41,516307,0
2014-10-30,10.1,10.51,9.66,9.91,1179078,0
2014-10-31,10.29,10.39,9.91,10.06,599047,0
2014-11-03,10,10.1,9.728,9.82,435678,0
2014-11-04,9.72,9.875,9.48,9.81,595496,0
2014-11-05,9.97,10.02,9.5,9.59,478068,0
2014-11-06,9.64,9.65,9.39,9.4,348503,0
2014-11-07,9.4,9.66,9.3,9.35,705483,0
2014-11-10,9.39,9.71,9.31,9.66,246411,0
2014-11-11,9.7,9.8,9.4,9.46,204688,0
2014-11-12,9.56,9.78,9.4,9.66,234950,0
2014-11-13,9.67,9.79,9.45,9.69,403519,0
2014-11-14,9.66,9.8,9.652,9.7,195761,0
2014-11-17,9.73,9.86,9.61,9.7,146876,0
2014-11-18,9.69,9.8,9.56,9.7,218946,0
2014-11-19,9.73,9.77,9.47,9.75,335317,0
2014-11-20,9.73,9.85,9.61,9.75,519326,0
2014-11-21,9.8,9.845,9.7,9.77,245274,0
2014-11-24,9.8,9.86,9.49,9.56,293028,0
2014-11-25,9.55,9.78,9.54,9.58,333274,0
2014-11-26,9.55,9.66,9.5,9.51,140085,0
2014-11-28,9.61,9.61,9.15,9.27,203551,0
2014-12-01,9.28,9.31,8.54,8.65,613814,0
2014-12-02,8.85,8.98,8.65,8.8,258941,0
2014-12-03,8.77,8.9,8.66,8.9,165492,0
2014-12-04,8.9,9.1,8.72,9.08,210639,0
2014-12-05,9.08,9.39,9.08,9.35,155524,0
2014-12-08,9.31,9.36,8.88,8.89,250201,0
2014-12-09,8.76,8.8,8.33,8.76,412606,0
2014-12-10,8.76,8.86,8.51,8.62,158986,0
2014-12-11,8.7,9.13,8.68,8.98,201961,0
2014-12-12,8.88,9.25,8.82,9.07,205721,0
2014-12-15,9.11,9.24,8.57,8.64,203091,0
2014-12-16,8.56,8.88,8.51,8.62,376513,0
2014-12-17,8.6,8.86,8.6,8.63,600411,0
2014-12-18,8.78,8.85,8.66,8.73,328845,0
2014-12-19,8.71,9.47,8.71,9.06,761200,0
2014-12-22,9.09,9.62,8.93,9.52,391509,0
2014-12-23,9.52,9.63,9.03,9.49,228386,0
2014-12-24,9.49,9.9,9.49,9.75,113443,0
2014-12-26,9.78,9.869,9.64,9.7,79525,0
2014-12-29,9.68,10,9.68,10,262109,0
2014-12-30,9.88,10.085,9.76,9.81,222987,0
2014-12-31,9.82,10.1,9.8,9.96,277594,0
2015-01-02,10,10.01,9.51,9.87,268967,0
2015-01-05,9.77,9.88,9.26,9.45,374579,0
2015-01-06,9.41,9.585,9.26,9.5,174220,0
2015-01-07,9.59,9.91,9.5,9.87,247139,0
2015-01-08,9.88,10.15,9.63,9.96,1188732,0
2015-01-09,9.92,10.03,9.85,9.95,236961,0
2015-01-12,9.86,10.03,9.8,9.96,479946,0
2015-01-13,9.8,10.15,9.77,9.93,426202,0
2015-01-14,9.83,10,9.76,9.96,238328,0
2015-01-15,9.99,9.99,9.1375,9.29,449881,0
2015-01-16,9.26,9.61,9.0401,9.34,311889,0
2015-01-20,9.6,9.6,9.11,9.3,142327,0
2015-01-21,9.26,9.27,8.9,9.09,231307,0
2015-01-22,9.108,9.26,8.83,9.25,365318,0
2015-01-23,9.26,9.37,9.01,9.28,223261,0
2015-01-26,9.25,9.27,9,9.22,155537,0
2015-01-27,9.12,9.29,9,9.04,97232,0
2015-01-28,9.07,9.07,8.62,8.82,315665,0
2015-01-29,8.68,8.91,8.53,8.87,188721,0
2015-01-30,8.8,9.09,8.662,8.77,142450,0
2015-02-02,8.76,8.9,8.565,8.86,108676,0
2015-02-03,8.92,9.105,8.81,8.88,102656,0
2015-02-04,8.85,9.22,8.85,9.14,132587,0
2015-02-05,9.21,9.44,9.14,9.41,270794,0
2015-02-06,9.43,9.45,9.14,9.23,103204,0
2015-02-09,9.33,9.5,9.25,9.48,147097,0
2015-02-10,9.5,9.6,9.12,9.38,107624,0
2015-02-11,9.31,9.42,9.17,9.25,106418,0
2015-02-12,9.37,9.79,9.18,9.74,558522,0
2015-02-13,9.67,9.985,8.71,9.53,1116494,0
2015-02-17,9.53,9.55,9.05,9.12,325722,0
2015-02-18,8.76,9.11,8.71,8.91,1102143,0
2015-02-19,8.77,8.93,8.72,8.74,278937,0
2015-02-20,8.76,8.85,8.6,8.8,226323,0
2015-02-23,8.58,8.694,8.55,8.56,243678,0
2015-02-24,8.53,8.73,8.4,8.6,154191,0
2015-02-25,8.57,8.77,8.52,8.63,257227,0
2015-02-26,8.52,8.78,8.52,8.68,162176,0
2015-02-27,8.73,9,8.665,8.93,458990,0
2015-03-02,8.88,8.9,8.41,8.67,509500,0
2015-03-03,8.61,8.64,8.5,8.58,180200,0
2015-03-04,8.58,8.65,8.36,8.6,294200,0
2015-03-05,8.6,8.97,8.45,8.96,517900,0
2015-03-06,8.9,8.97,8.72,8.76,334000,0
2015-03-09,8.74,8.92,8.55,8.92,401700,0
2015-03-10,8.4,8.71,8.17,8.41,795200,0
2015-03-11,8.44,8.88,8.31,8.78,341800,0
2015-03-12,8.72,8.96,8.57,8.92,520600,0
2015-03-13,8.93,8.99,8.72,8.74,278500,0
2015-03-16,8.72,8.92,8.67,8.79,366800,0
2015-03-17,8.77,8.91,8.66,8.87,363300,0
2015-03-18,8.86,8.9,8.74,8.89,269300,0
2015-03-19,8.84,8.96,8.74,8.8,337500,0
2015-03-20,8.89,9,8.83,9,1790900,0
2015-03-23,8.99,9.04,8.8,8.97,435000,0
2015-03-24,8.92,9.14,8.91,9.06,385900,0
2015-03-25,9.07,9.1,8.71,8.76,407800,0
2015-03-26,8.98,9.1,8.73,8.83,534200,0
2015-03-27,8.8,9.09,8.69,9.08,515000,0
2015-03-30,9.12,9.2,9.05,9.18,200800,0
2015-03-31,9.15,9.3,9.07,9.26,290700,0
2015-04-01,9.25,9.25,8.84,9.13,568100,0
2015-04-02,9.15,9.15,8.94,8.97,206600,0
2015-04-06,8.99,8.99,8.86,8.87,273700,0
2015-04-07,8.85,9.02,8.85,8.93,206613,0
2015-04-08,9,9.07,8.89,9,186600,0
2015-04-09,8.99,9.19,8.99,9.02,245565,0
2015-04-10,9,9.35,8.86,9.29,670300,0
2015-04-13,9.24,9.46,9.13,9.17,192600,0
2015-04-14,9.2,9.24,8.94,9,189300,0
2015-04-15,9.04,9.35,8.98,9.29,340791,0
2015-04-16,9.3,9.679,9.3,9.62,368465,0
2015-04-17,9.55,9.65,9.25,9.6,270500,0
2015-04-20,9.65,9.66,9.42,9.45,170055,0
2015-04-21,9.49,9.6,9.37,9.57,157388,0
2015-04-22,9.58,9.66,9.41,9.5,405548,0
2015-04-23,6.1,7.5,6.02,7.11,6802400,0
2015-04-24,7.31,7.42,6.7,6.97,1479000,0
2015-04-27,6.95,7.01,6.12,6.14,1787400,0
2015-04-28,6.12,6.45,6.08,6.11,836900,0
2015-04-29,6.1,6.19,5.89,6,809500,0
2015-04-30,5.96,6.05,5.88,6.02,574200,0
2015-05-01,6,6.66,6,6.65,1305400,0
2015-05-04,6.64,6.64,6.08,6.13,758300,0
2015-05-05,6.09,6.24,5.98,6.18,612300,0
2015-05-06,6.2,6.296,6.01,6.11,524119,0
2015-05-07,6.11,6.21,5.985,6,442108,0
2015-05-08,6.08,6.09,5.93,5.96,287800,0
2015-05-11,5.98,6.24,5.96,6.2,354600,0
2015-05-12,6.18,6.67,6.15,6.6,739281,0
2015-05-13,6.62,6.66,6.4,6.47,376500,0
2015-05-14,6.52,6.57,6.24,6.26,280800,0
2015-05-15,6.28,6.364,6.2,6.31,289988,0
2015-05-18,6.3,6.396,6.16,6.27,268609,0
2015-05-19,6.22,6.35,6.13,6.33,269600,0
2015-05-20,6.36,6.37,6.09,6.14,335700,0
2015-05-21,5.98,6.26,5.97,6.08,363100,0
2015-05-22,6.07,6.11,5.99,6.02,281900,0
2015-05-26,5.98,6.05,5.96,6.01,349072,0
2015-05-27,5.99,6.13,5.98,6.05,338100,0
2015-05-28,5.98,6.245,5.98,6.19,342620,0
2015-05-29,6.15,6.15,6.01,6.02,275400,0
2015-06-01,6.04,6.08,5.96,6.03,197500,0
2015-06-02,6.01,6.15,5.98,6.04,266221,0
2015-06-03,6,6.11,5.95,6.05,516500,0
2015-06-04,6.04,6.13,5.98,6.06,347500,0
2015-06-05,5.99,6.11,5.97,6.11,427700,0
2015-06-08,6.13,6.13,5.95,5.97,306600,0
2015-06-09,6.1,6.14,5.9,5.98,317607,0
2015-06-10,6.01,6.43,5.99,6.39,1438830,0
2015-06-11,6.24,6.28,5.95,6.03,1183252,0
2015-06-12,6.03,6.18,5.91,6.17,549000,0
2015-06-15,6.19,6.37,6.01,6.37,703500,0
2015-06-16,6.37,6.98,6.35,6.88,2198000,0
2015-06-17,6.88,7.1,6.68,6.93,1045600,0
2015-06-18,6.98,7.06,6.58,6.68,592400,0
2015-06-19,6.71,6.72,6.51,6.58,252800,0
2015-06-22,6.61,6.68,6.24,6.44,451300,0
2015-06-23,6.4001,6.585,6.28,6.47,479815,0
2015-06-24,6.49,6.6,6.25,6.27,329700,0
2015-06-25,6.29,6.44,6.18,6.31,438500,0
2015-06-26,6.32,6.38,6.1,6.13,5154200,0
2015-06-29,6.1,6.2,5.8,5.83,968700,0
2015-06-30,5.75,5.94,5.69,5.91,646030,0
2015-07-01,5.94,6.02,5.71,5.81,547000,0
2015-07-02,5.8,5.84,5.59,5.59,684100,0
2015-07-06,5.54,5.7,5.42,5.7,443100,0
2015-07-07,5.68,5.68,5.32,5.41,424000,0
2015-07-08,5.38,5.54,5.32,5.53,343900,0
2015-07-09,5.58,5.66,5.43,5.46,328700,0
2015-07-10,5.49,5.85,5.48,5.73,458600,0
2015-07-13,5.75,5.77,5.65,5.75,367500,0
2015-07-14,5.72,5.875,5.7,5.86,207290,0
2015-07-15,5.83,5.94,5.75,5.91,486656,0
2015-07-16,5.91,6.01,5.85,6,612500,0
2015-07-17,5.98,6.03,5.75,5.77,389400,0
2015-07-20,5.71,5.74,5.57,5.69,293700,0
2015-07-21,5.69,5.93,5.62,5.82,356600,0
2015-07-22,5.79,5.81,5.64,5.65,169400,0
2015-07-23,5.68,5.83,5.65,5.67,234600,0
2015-07-24,5.65,5.73,5.41,5.47,292800,0
2015-07-27,5.46,5.55,5.37,5.49,218600,0
2015-07-28,5.5,5.57,5.32,5.43,222400,0
2015-07-29,5.43,5.44,5.3,5.38,316300,0
2015-07-30,5.67,5.8,4.82,5.06,1329400,0
2015-07-31,5.04,5.79,4.89,5.72,847100,0
2015-08-03,5.67,5.75,5.25,5.32,544246,0
2015-08-04,5.25,5.33,5.08,5.16,532200,0
2015-08-05,5.22,5.73,5.22,5.54,602400,0
2015-08-06,5.44,5.49,5.135,5.21,505916,0
2015-08-07,4.98,5.1,4.81,4.98,749200,0
2015-08-10,5.02,5.13,4.9,4.95,599500,0
2015-08-11,4.92,5,4.75,4.79,491798,0
2015-08-12,4.78,4.79,4.5,4.77,696900,0
2015-08-13,4.76,4.8,4.61,4.62,405800,0
2015-08-14,4.59,4.72,4.58,4.69,229300,0
2015-08-17,4.54,4.63,4.46,4.51,792200,0
2015-08-18,4.54,4.58,4.3,4.52,682000,0
2015-08-19,4.46,4.53,3.96,4.27,1391000,0
2015-08-20,4.22,4.43,3.82,4.06,1719100,0
2015-08-21,3.91,4.18,3.85,4.11,1237800,0
2015-08-24,3.87,4.09,3.5,3.95,684386,0
2015-08-25,4.05,4.06,3.81,3.88,559600,0
2015-08-26,3.93,3.95,3.67,3.92,453500,0
2015-08-27,3.94,4.05,3.89,4.04,417300,0
2015-08-28,4.02,4.14,4.01,4.06,360000,0
2015-08-31,4.08,4.17,4.06,4.11,218900,0
2015-09-01,4.04,4.16,3.77,3.8,475300,0
2015-09-02,3.86,3.97,3.81,3.88,265600,0
2015-09-03,3.91,3.96,3.81,3.86,427400,0
2015-09-04,3.8,4.08,3.8,4,491600,0
2015-09-08,4.02,4.08,3.77,3.79,581200,0
2015-09-09,3.71,3.74,3.56,3.59,916900,0
2015-09-10,3.6,3.7,3.53,3.65,340716,0
2015-09-11,3.62,3.75,3.52,3.74,358600,0
2015-09-14,3.74,3.78,3.63,3.69,208600,0
2015-09-15,3.71,3.85,3.65,3.69,281853,0
2015-09-16,3.68,3.95,3.6,3.81,272700,0
2015-09-17,3.78,3.93,3.68,3.71,413800,0
2015-09-18,3.63,3.87,3.55,3.72,1375900,0
2015-09-21,3.75,3.76,3.53,3.57,387300,0
2015-09-22,3.54,3.54,3.3,3.45,819000,0
2015-09-23,3.47,3.47,3.33,3.39,464000,0
2015-09-24,3.38,3.41,3.315,3.39,267083,0
2015-09-25,3.4,3.43,3.18,3.19,358200,0
2015-09-28,3.16,3.25,3.11,3.18,540726,0
2015-09-29,3.23,3.25,2.81,2.83,772700,0
2015-09-30,2.85,3.2,2.85,3.1,798500,0
2015-10-01,3.11,3.11,2.97,3.05,788800,0
2015-10-02,3.03,3.24,3.01,3.21,351400,0
2015-10-05,3.21,3.48,3.2,3.48,554519,0
2015-10-06,3.45,3.57,3.42,3.51,277500,0
2015-10-07,3.51,3.77,3.51,3.77,616800,0
2015-10-08,3.75,3.8,3.65,3.79,431600,0
2015-10-09,3.78,3.83,3.53,3.83,543100,0
2015-10-12,3.77,3.77,3.54,3.72,368467,0
2015-10-13,3.7,3.79,3.68,3.7,351500,0
2015-10-14,3.66,3.76,3.59,3.72,291400,0
2015-10-15,3.65,3.93,3.65,3.86,251400,0
2015-10-16,3.87,3.92,3.74,3.87,225100,0
2015-10-19,3.83,4.04,3.8,3.99,350000,0
2015-10-20,3.99,4,3.815,3.89,254281,0
2015-10-21,3.9,3.96,3.82,3.85,234600,0
2015-10-22,3.85,3.99,3.85,3.92,295700,0
2015-10-23,3.98,4.01,3.87,3.96,200200,0
2015-10-26,3.94,3.94,3.7,3.77,300000,0
2015-10-27,3.76,3.93,3.54,3.75,943300,0
2015-10-28,3.76,4,3.76,3.97,406800,0
2015-10-29,3.93,4.07,3.83,3.95,332900,0
2015-10-30,3.96,4.24,3.71,3.86,1189500,0
2015-11-02,3.86,4.12,3.78,4.12,428172,0
2015-11-03,4.02,4.18,4,4.15,429600,0
2015-11-04,4.17,4.27,4.06,4.19,428698,0
2015-11-05,4.2,4.2,4.04,4.1,200400,0
2015-11-06,4.08,4.49,4.06,4.49,455000,0
2015-11-09,4.47,4.655,4.29,4.39,350129,0
2015-11-10,4.37,4.4,4.21,4.24,107600,0
2015-11-11,4.23,4.41,4.01,4.13,245000,0
2015-11-12,4.1,4.18,4,4.01,184000,0
2015-11-13,3.98,4.07,3.81,3.92,355500,0
2015-11-16,3.81,4.11,3.75,4.03,235800,0
2015-11-17,3.96,4.04,3.89,3.92,179200,0
2015-11-18,3.95,4.11,3.9,4.09,167700,0
2015-11-19,4.06,4.19,4.06,4.16,228600,0
2015-11-20,4.19,4.19,4.03,4.09,223200,0
2015-11-23,4.06,4.23,3.97,4.04,288900,0
2015-11-24,4.01,4.31,4,4.29,170600,0
2015-11-25,4.26,4.4,4.02,4.28,138500,0
2015-11-27,4.24,4.27,4.09,4.2,72800,0
2015-11-30,4.11,4.42,4.11,4.34,292700,0
2015-12-01,4.14,4.39,4.14,4.22,170645,0
2015-12-02,4.18,4.25,4.12,4.14,111009,0
2015-12-03,4.15,4.19,4.01,4.12,214127,0
2015-12-04,4.12,4.16,4.04,4.12,198200,0
2015-12-07,4.09,4.12,3.98,4,230600,0
2015-12-08,3.93,4.14,3.88,4.05,267185,0
2015-12-09,4.02,4.12,3.98,3.99,259600,0
2015-12-10,3.98,4.04,3.94,3.97,1150700,0
2015-12-11,3.72,3.99,3.72,3.8,254300,0
2015-12-14,3.81,3.84,3.55,3.7,254187,0
2015-12-15,3.75,3.86,3.68,3.84,186500,0
2015-12-16,3.87,3.95,3.8,3.91,196300,0
2015-12-17,3.95,3.99,3.85,3.85,200300,0
2015-12-18,3.85,3.98,3.85,3.92,555100,0
2015-12-21,3.93,3.94,3.84,3.89,190200,0
2015-12-22,3.9,3.96,3.81,3.92,191751,0
2015-12-23,3.95,3.96,3.83,3.9,314800,0
2015-12-24,3.93,3.94,3.86,3.9,67297,0
2015-12-28,3.85,3.905,3.69,3.75,504884,0
2015-12-29,3.78,3.8,3.58,3.62,771797,0
2015-12-30,3.63,3.7,3.53,3.6,729958,0
2015-12-31,3.58,3.69,3.5,3.61,505106,0
2016-01-04,3.56,3.69,3.405,3.68,383036,0
2016-01-05,3.69,3.69,3.54,3.66,284084,0
2016-01-06,3.65,3.96,3.59,3.79,283648,0
2016-01-07,3.69,3.89,3.66,3.83,638907,0
2016-01-08,3.87,3.98,3.66,3.77,338056,0
2016-01-11,3.78,3.865,3.6,3.8,225976,0
2016-01-12,3.8,3.98,3.7,3.85,214471,0
2016-01-13,3.82,3.97,3.62,3.67,249122,0
2016-01-14,3.7,3.9,3.58,3.87,246133,0
2016-01-15,3.75,3.8,3.6,3.72,142595,0
2016-01-19,3.81,3.81,3.55,3.64,290600,0
2016-01-20,3.59,3.7,3.44,3.61,252549,0
2016-01-21,3.63,3.86,3.56,3.68,209348,0
2016-01-22,3.76,3.88,3.61,3.68,309655,0
2016-01-25,3.68,3.74,3.55,3.58,117671,0
2016-01-26,3.62,3.67,3.48,3.56,110388,0
2016-01-27,3.56,3.67,3.42,3.5,86551,0
2016-01-28,3.57,3.66,3.465,3.48,81810,0
2016-01-29,3.51,3.72,3.51,3.69,106386,0
2016-02-01,3.69,3.75,3.54,3.64,186090,0
2016-02-02,3.62,3.72,3.47,3.5,194929,0
2016-02-03,3.53,3.57,3.29,3.3,349047,0
2016-02-04,3.32,3.55,3.31,3.5,188392,0
2016-02-05,3.51,3.7,3.15,3.6,265589,0
2016-02-08,3.48,3.62,3.35,3.6,245002,0
2016-02-09,3.55,3.61,3.28,3.39,228169,0
2016-02-10,3.43,3.51,3.06,3.09,196423,0
2016-02-11,3.05,3.2,3.01,3.12,133404,0
2016-02-12,3.17,3.3,3.1,3.19,153571,0
2016-02-16,3.05,3.28,3.03,3.15,427037,0
2016-02-17,3.15,3.315,3.13,3.3,268696,0
2016-02-18,3.26,3.41,3.26,3.31,145777,0
2016-02-19,3.3,3.44,3.28,3.4,106379,0
2016-02-22,3.47,3.5,3.41,3.41,101283,0
2016-02-23,3.43,3.46,3.26,3.29,256734,0
2016-02-24,3.25,3.39,3.19,3.31,231958,0
2016-02-25,3.33,3.39,3.24,3.34,223431,0
2016-02-26,3.34,3.5,3.31,3.33,375919,0
2016-02-29,3.34,3.47,3.2382,3.375,365131,0
2016-03-01,3.41,3.63,3.41,3.6,420471,0
2016-03-02,3.63,3.98,3.63,3.94,359959,0
2016-03-03,3.67,3.98,3.65,3.93,763191,0
2016-03-04,3.93,4.05,3.86,3.98,359146,0
2016-03-07,3.93,4.13,3.93,4.04,309915,0
2016-03-08,4.11,4.19,4.05,4.07,347793,0
2016-03-09,4.06,4.14,4,4.01,246365,0
2016-03-10,4,4.1,3.93,4.06,235849,0
2016-03-11,4.06,4.1301,3.9351,4.09,157133,0
2016-03-14,4.05,4.29,3.7601,4.14,229395,0
2016-03-15,4.11,4.18,3.945,3.98,246826,0
2016-03-16,3.98,4.18,3.98,4.09,162359,0
2016-03-17,4.15,4.2098,4.05,4.14,199596,0
2016-03-18,4.18,4.34,4.17,4.26,355167,0
2016-03-21,4.27,4.35,4.12,4.25,156816,0
2016-03-22,4.21,4.32,4.17,4.23,149734,0
2016-03-23,4.2,4.41,4.04,4.07,170481,0
2016-03-24,4.03,4.27,4.015,4.21,154957,0
2016-03-28,4.25,4.26,4.18,4.23,120468,0
2016-03-29,4.21,4.41,4.1301,4.35,154912,0
2016-03-30,4.35,4.49,4.29,4.38,157668,0
2016-03-31,4.4,4.55,4.345,4.52,475203,0
2016-04-01,4.48,4.56,4.36,4.5,219933,0
2016-04-04,4.47,4.68,4.4,4.5,145512,0
2016-04-05,4.53,4.56,4.39,4.43,151992,0
2016-04-06,4.45,4.67,4.38,4.6,154468,0
2016-04-07,4.6,4.605,4.48,4.59,101822,0
2016-04-08,4.6,4.69,4.5,4.52,122538,0
2016-04-11,4.56,4.72,4.53,4.54,118628,0
2016-04-12,4.53,4.65,4.5,4.56,111646,0
2016-04-13,4.48,4.69,4.48,4.61,194908,0
2016-04-14,4.65,4.65,4.48,4.57,189864,0
2016-04-15,4.54,4.6,4.5,4.59,230055,0
2016-04-18,4.54,4.78,4.49,4.62,216687,0
2016-04-19,4.63,4.66,4.46,4.55,119200,0
2016-04-20,4.55,4.61,4.37,4.57,149201,0
2016-04-21,4.56,4.61,4.37,4.55,80575,0
2016-04-22,4.53,4.59,4.51,4.54,134491,0
2016-04-25,4.54,4.57,4.42,4.48,167895,0
2016-04-26,4.51,4.56,4.39,4.44,140369,0
2016-04-27,4.43,4.54,4.32,4.35,313279,0
2016-04-28,4.35,4.45,4.22,4.26,521500,0
2016-04-29,3.95,3.955,3.27,3.83,996326,0
2016-05-02,3.77,3.79,3.6,3.74,171571,0
2016-05-03,3.63,3.78,3.36,3.4,252366,0
2016-05-04,3.34,3.38,3.155,3.25,564098,0
2016-05-05,3.19,3.29,3.11,3.12,267287,0
2016-05-06,3.12,3.2,2.95,3.18,375806,0
2016-05-09,3.15,3.21,3.08,3.16,178305,0
2016-05-10,3.19,3.21,3.06,3.19,109753,0
2016-05-11,3.16,3.22,3.1,3.12,110002,0
2016-05-12,3.1,3.2,3.08,3.08,105037,0
2016-05-13,3.08,3.162,3.04,3.05,74293,0
2016-05-16,3.08,3.13,3.055,3.1,70864,0
2016-05-17,3.1,3.11,2.91,2.99,293566,0
2016-05-18,2.99,3.11,2.95,3.06,119525,0
2016-05-19,3.05,3.1,2.96,2.98,110879,0
2016-05-20,3,3.05,2.95,2.98,166925,0
2016-05-23,2.97,3,2.78,2.83,671793,0
2016-05-24,2.82,3,2.82,2.96,202443,0
2016-05-25,2.99,3.07,2.95,2.96,153152,0
2016-05-26,2.95,3.07,2.89,2.94,159391,0
2016-05-27,2.93,3.04,2.85,2.96,245688,0
2016-05-31,2.98,3.42,2.98,3.3,512563,0
2016-06-01,3.28,3.34,3.17,3.3,262942,0
2016-06-02,3.32,3.32,3.19,3.29,195529,0
2016-06-03,3.29,3.43,3.26,3.42,171850,0
2016-06-06,3.4,3.43,3.29,3.4,140702,0
2016-06-07,3.4,3.44,3.26,3.29,92967,0
2016-06-08,3.29,3.39,3.27,3.3,117033,0
2016-06-09,3.31,3.325,3.15,3.19,108606,0
2016-06-10,3.17,3.205,3.04,3.05,93330,0
2016-06-13,3.04,3.4,3.0193,3.28,250273,0
2016-06-14,3.27,3.38,3.18,3.21,60751,0
2016-06-15,3.21,3.41,3.04,3.23,116785,0
2016-06-16,3.21,3.36,3.1201,3.25,52193,0
2016-06-17,3.25,3.32,3.14,3.16,212120,0
2016-06-20,3.22,3.3,3.17,3.22,83217,0
2016-06-21,3.21,3.26,3.13,3.16,45282,0
2016-06-22,3.16,3.24,3.01,3.04,104100,0
2016-06-23,3.09,3.27,3.0899,3.24,70477,0
2016-06-24,3.09,3.2,3,3.09,153349,0
2016-06-27,3.06,3.16,2.85,2.89,200272,0
2016-06-28,2.96,3.065,2.94,3.01,95994,0
2016-06-29,3.03,3.15,2.93,3.04,164257,0
2016-06-30,3.05,3.1035,2.98,3.05,81407,0
2016-07-01,3.04,3.09,3.02,3.09,94314,0
2016-07-05,3.09,3.1,3.005,3.04,76786,0
2016-07-06,3.05,3.23,2.98,3.16,246251,0
2016-07-07,3.15,3.3,3.12,3.13,121189,0
2016-07-08,3.25,3.32,3.21,3.3,239851,0
2016-07-11,3.31,3.39,3.175,3.28,143982,0
2016-07-12,3.29,3.36,3.26,3.31,116077,0
2016-07-13,3.34,3.35,3.19,3.24,62885,0
2016-07-14,3.26,3.35,3.08,3.3,149680,0
2016-07-15,3.15,3.27,2.95,3.255,265325,0
2016-07-18,3.28,3.28,3.19,3.24,97526,0
2016-07-19,3.22,3.51,3.16,3.41,519502,0
2016-07-20,3.42,3.43,3.31,3.35,113898,0
2016-07-21,3.31,3.46,3.18,3.18,204100,0
2016-07-22,3.2,3.43,3.14,3.3,138214,0
2016-07-25,3.29,3.32,3.21,3.24,104470,0
2016-07-26,3.225,3.23,3.17,3.21,111180,0
2016-07-27,3.19,3.27,3.19,3.23,388693,0
2016-07-28,3.23,3.38,3.13,3.19,176110,0
2016-07-29,3.46,3.5,3.3,3.41,263500,0
2016-08-01,3.39,3.44,3.32,3.4,104266,0
2016-08-02,3.38,3.47,3.36,3.4,94228,0
2016-08-03,3.37,3.46,3.26,3.45,124625,0
2016-08-04,3.43,3.5,3.34,3.45,128266,0
2016-08-05,3.445,3.54,3.34,3.51,212378,0
2016-08-08,3.52,3.69,3.45,3.62,299928,0
2016-08-09,3.61,3.63,3.38,3.45,157269,0
2016-08-10,3.44,3.47,3.38,3.38,74845,0
2016-08-11,3.37,3.47,3.32,3.34,190994,0
2016-08-12,3.33,3.37,3.25,3.34,152995,0
2016-08-15,3.34,3.42,3.23,3.26,246897,0
2016-08-16,3.2,3.26,3.11,3.14,442099,0
2016-08-17,3.12,3.18,3.02,3.12,156741,0
2016-08-18,3.11,3.11,3.02,3.08,159447,0
2016-08-19,3.08,3.11,3.04,3.08,321632,0
2016-08-22,3.06,3.09,3.03,3.07,78994,0
2016-08-23,3.05,3.1,2.98,3,357199,0
2016-08-24,3,3.09,2.95,3.02,294068,0
2016-08-25,2.98,3.04,2.89,3.02,274806,0
2016-08-26,3.04,3.1,2.99,3.04,270175,0
2016-08-29,3.01,3.09,3.01,3.05,152548,0
2016-08-30,3,3.18,3,3.12,210054,0
2016-08-31,3.12,3.13,3,3.01,163431,0
2016-09-01,3,3.05,2.965,3.01,218796,0
2016-09-02,2.99,3.0298,2.95,2.99,284009,0
2016-09-06,2.97,3.04,2.97,3.02,304343,0
2016-09-07,3.01,3.06,2.97,3.005,315734,0
2016-09-08,2.96,3.01,2.93,2.96,175499,0
2016-09-09,2.95,2.98,2.9,2.91,316668,0
2016-09-12,2.9,2.96,2.84,2.95,228404,0
2016-09-13,2.88,2.94,2.75,2.83,643157,0
2016-09-14,2.93,2.93,2.7,2.73,481187,0
2016-09-15,2.72,2.75,2.63,2.72,293081,0
2016-09-16,2.73,2.7599,2.66,2.7,556193,0
2016-09-19,2.69,2.73,2.59,2.63,195568,0
2016-09-20,2.65,2.69,2.6,2.6,296220,0
2016-09-21,2.57,2.675,2.56,2.57,464429,0
2016-09-22,2.62,2.68,2.58,2.655,296977,0
2016-09-23,2.67,2.78,2.65,2.74,347721,0
2016-09-26,2.74,2.78,2.66,2.69,375806,0
2016-09-27,2.68,2.74,2.65,2.73,121364,0
2016-09-28,2.76,2.78,2.695,2.7,214713,0
2016-09-29,2.69,2.77,2.6,2.72,389995,0
2016-09-30,2.72,2.78,2.64,2.75,462277,0
2016-10-03,2.74,2.77,2.67,2.71,211778,0
2016-10-04,2.7,2.73,2.63,2.68,440000,0
2016-10-05,2.67,2.78,2.64,2.76,863877,0
2016-10-06,2.73,2.82,2.65,2.72,120998,0
2016-10-07,2.71,2.76,2.6016,2.69,291289,0
2016-10-10,3,3.68,2.875,3.57,5482089,0
2016-10-11,3.63,3.77,3.451,3.7,2849176,0
2016-10-12,3.73,4,3.47,3.57,963020,0
2016-10-13,3.55,3.88,3.4901,3.69,1187499,0
2016-10-14,3.73,3.76,3.57,3.63,697430,0
2016-10-17,3.59,3.75,3.5,3.71,211470,0
2016-10-18,3.72,3.81,3.57,3.6,313949,0
2016-10-19,3.59,3.89,3.59,3.85,539567,0
2016-10-20,3.83,4.06,3.73,3.9,1501020,0
2016-10-21,3.85,4.05,3.7838,3.89,418718,0
2016-10-24,3.95,4.04,3.7,3.8,253651,0
2016-10-25,3.75,3.8,3.55,3.7,347442,0
2016-10-26,3.65,3.85,3.51,3.7,509702,0
2016-10-27,3.75,3.9,3.65,3.8,657484,0
2016-10-28,3.65,3.9,3.4,3.55,588713,0
2016-10-31,3.6,3.675,3.45,3.65,450068,0
2016-11-01,3.6,3.65,3.45,3.55,429617,0
2016-11-02,3.5,3.65,3.36,3.6,338573,0
2016-11-03,3.65,3.65,3.5,3.5,225023,0
2016-11-04,3.45,3.775,3.405,3.6,521505,0
2016-11-07,3.65,3.8,3.625,3.7,323161,0
2016-11-08,3.65,3.85,3.6,3.8,338743,0
2016-11-09,3.75,3.8,3.575,3.6,614252,0
2016-11-10,3.6,3.8,3.55,3.8,381251,0
2016-11-11,3.75,3.975,3.7414,3.95,431462,0
2016-11-14,3.95,4.2,3.9,4.1,571808,0
2016-11-15,4.05,4.1,3.85,4.1,313105,0
2016-11-16,4.05,4.1,3.95,4.1,199709,0
2016-11-17,4.15,4.4,4.1,4.3,553829,0
2016-11-18,4.3,4.5,4.2,4.4,417529,0
2016-11-21,4.35,4.4,4.15,4.3,243810,0
2016-11-22,4.5,4.5,4.125,4.325,254788,0
2016-11-23,4.3,4.35,4.15,4.3,294210,0
2016-11-25,4.3,4.35,4.1,4.25,143197,0
2016-11-28,4.2,4.3,4,4.1,327953,0
2016-11-29,4.05,4.25,4,4.15,241664,0
2016-11-30,4.1,4.25,4.075,4.15,169720,0
2016-12-01,4.1,4.25,3.95,4.05,237135,0
2016-12-02,4,4.05,3.7,3.75,469613,0
2016-12-05,3.75,3.9,3.7,3.8,347534,0
2016-12-06,3.85,3.9,3.7,3.75,429911,0
2016-12-07,3.7,3.9,3.7,3.75,428884,0
2016-12-08,3.75,4.25,3.75,4.2,345872,0
2016-12-09,4.15,4.3,4,4.25,440107,0
2016-12-12,4.2,4.3,4.075,4.15,309187,0
2016-12-13,4.2,4.25,4.075,4.15,125244,0
2016-12-14,4.15,4.225,4.05,4.15,137005,0
2016-12-15,4.1,4.15,4.025,4.05,161824,0
2016-12-16,4.1,4.2,3.85,4.05,421889,0
2016-12-19,4.15,4.25,4,4.25,321842,0
2016-12-20,4.25,4.3,4.05,4.1,335913,0
2016-12-21,4.05,4.1,3.9,4.05,320173,0
2016-12-22,4,4,3.95,4,118043,0
2016-12-23,4,4,3.9,4,178389,0
2016-12-27,3.95,4.05,3.9,3.95,207664,0
2016-12-28,3.95,3.95,3.75,3.75,324876,0
2016-12-29,3.75,3.85,3.675,3.8,224146,0
2016-12-30,3.8,3.875,3.65,3.75,357729,0
2017-01-03,3.8,3.975,3.7,3.95,240481,0
2017-01-04,4,4.15,3.875,4.1,248914,0
2017-01-05,4.05,4.15,3.95,4.075,153294,0
2017-01-06,4.1,4.1,3.925,4,267564,0
2017-01-09,3.95,4.05,3.9,4,296691,0
2017-01-10,4.15,4.32,4,4.25,392099,0
2017-01-11,4.25,4.3,4,4.1,305454,0
2017-01-12,4.1,4.15,4,4.1,178731,0
2017-01-13,4.15,4.325,4,4.3,346074,0
2017-01-17,4.2,4.25,4.1,4.2,503656,0
2017-01-18,4.2,4.25,4.1,4.2,229390,0
2017-01-19,4.15,4.2,4.1,4.15,162879,0
2017-01-20,4.15,4.35,4.1,4.3,257377,0
2017-01-23,4.3,4.35,4.15,4.25,224425,0
2017-01-24,4.25,4.45,4.15,4.4,447742,0
2017-01-25,4.45,4.5,4.3,4.4,242564,0
2017-01-26,4.45,4.45,4.25,4.3,104070,0
2017-01-27,4.3,4.4,4.25,4.35,96311,0
2017-01-30,4.35,4.4,4.2,4.3,183252,0
2017-01-31,4.25,4.375,4.2,4.35,132826,0
2017-02-01,4.35,4.4,4.25,4.35,141077,0
2017-02-02,4.35,4.4,4.25,4.4,119361,0
2017-02-03,4.4,4.6,4.3,4.55,393833,0
2017-02-06,4.5,4.6,4.35,4.4,231118,0
2017-02-07,4.4,4.54,4.3,4.3,737875,0
2017-02-08,4.7,4.825,4.5,4.7,1904576,0
2017-02-09,4.65,5,4.65,4.9,857304,0
2017-02-10,4.8,5,4.75,4.9,431614,0
2017-02-13,4.85,4.95,4.75,4.85,465013,0
2017-02-14,4.85,4.95,4.75,4.85,577281,0
2017-02-15,4.85,4.9,4.75,4.85,439828,0
2017-02-16,4.75,4.85,4.6,4.75,516351,0
2017-02-17,4.75,4.85,4.65,4.75,438044,0
2017-02-21,4.7,4.9,4.7,4.9,466088,0
2017-02-22,4.8,4.9,4.725,4.85,375802,0
2017-02-23,4.8,4.85,4.675,4.75,485279,0
2017-02-24,4.65,4.75,4.55,4.65,402939,0
2017-02-27,4.6,4.8,4.55,4.8,483208,0
2017-02-28,4.7,4.9,4.675,4.8,637703,0
2017-03-01,4.85,4.85,4.65,4.7,390315,0
2017-03-02,4.65,4.7188,4.55,4.65,381258,0
2017-03-03,4.65,4.7,4.35,4.5,241867,0
2017-03-06,4.4,4.45,4.3,4.4,224032,0
2017-03-07,4.35,4.475,4.3,4.3,219349,0
2017-03-08,4.3,4.455,4.3,4.35,289991,0
2017-03-09,4.3,4.4,4.1,4.1,381607,0
2017-03-10,4.1,4.3,4.05,4.2,443734,0
2017-03-13,4.2,4.3,4.1,4.2,258427,0
2017-03-14,4.2,4.25,4.025,4.1,239229,0
2017-03-15,4.15,4.35,4.05,4.3,187595,0
2017-03-16,4.3,4.6,4.25,4.55,312126,0
2017-03-17,4.5,4.65,4.35,4.6,520704,0
2017-03-20,4.55,4.7,4.35,4.7,365551,0
2017-03-21,4.7,4.8,4.45,4.55,246391,0
2017-03-22,4.55,4.55,4.2,4.3,295755,0
2017-03-23,4.3,4.4,4.25,4.4,128542,0
2017-03-24,4.4,4.55,4.35,4.4,152308,0
2017-03-27,4.35,4.45,4.35,4.4,76629,0
2017-03-28,4.4,4.45,4.3,4.3,96737,0
2017-03-29,4.25,4.5,4.25,4.45,222584,0
2017-03-30,4.45,4.45,4.3,4.3,151216,0
2017-03-31,4.25,4.45,4.25,4.35,322224,0
2017-04-03,4.35,4.4,4.25,4.35,271431,0
2017-04-04,4.35,4.55,4.305,4.45,195663,0
2017-04-05,4.45,4.525,4.3,4.35,170810,0
2017-04-06,4.35,4.5,4.2,4.5,323734,0
2017-04-07,4.5,4.5,4.3,4.4,200307,0
2017-04-10,4.35,4.45,4.3,4.35,129719,0
2017-04-11,4.35,4.45,4.2,4.3,243744,0
2017-04-12,4.3,4.35,4.25,4.25,127498,0
2017-04-13,4.25,4.4,4.2,4.35,150037,0
2017-04-17,4.35,4.4,4.25,4.35,117180,0
2017-04-18,4.35,4.4,4.3,4.4,157836,0
2017-04-19,4.4,4.45,4.3,4.35,176456,0
2017-04-20,4.4,4.4,4.325,4.4,91550,0
2017-04-21,4.35,4.45,4.35,4.375,182614,0
2017-04-24,4.45,4.55,4.35,4.5,360658,0
2017-04-25,4.55,4.75,4.45,4.5,520878,0
2017-04-26,4.5,4.5866,4.45,4.5,327354,0
2017-04-27,4.5,4.55,4.45,4.45,245837,0
2017-05-01,4.6,4.9,4.6,4.8,1480709,0
2017-05-02,4.65,4.85,4.65,4.7,564167,0
2017-05-03,4.6,4.8,4.55,4.6,499783,0
2017-05-04,4.6,4.7,4.55,4.65,261794,0
2017-05-05,4.65,4.85,4.595,4.75,635729,0
2017-05-08,4.75,5.05,4.75,4.85,1066284,0
2017-05-09,4.9,5.275,4.85,5.15,1712930,0
2017-05-10,5.05,5.4,5,5.3,755048,0
2017-05-11,5.3,5.4,4.99,5.4,573752,0
2017-05-12,5.25,5.5,5.25,5.4,703596,0
2017-05-15,5.45,5.6,5.425,5.5,463701,0
2017-05-16,5.55,5.6,5.275,5.4,619534,0
2017-05-17,5.3,5.45,5.11,5.25,513636,0
2017-05-18,5.2,5.4,5.15,5.25,315483,0
2017-05-19,5.3,5.4,5.25,5.35,293710,0
2017-05-22,5.25,5.4,5.25,5.35,231505,0
2017-05-23,5.3,5.425,5.2,5.3,493998,0
2017-05-24,5.25,5.4,5.15,5.2,1083033,0
2017-05-25,5.15,5.3,5.15,5.2,1184701,0
2017-05-26,5.2,5.65,5.15,5.3,1340963,0
2017-05-30,5.3,5.35,5.2,5.25,954535,0
2017-05-31,5.3,5.4,5.15,5.4,432852,0
2017-06-01,5.45,5.55,5.3,5.45,454401,0
2017-06-02,5.45,5.55,5.3182,5.45,262031,0
2017-06-05,5.4,5.6,5.4,5.5,497161,0
2017-06-06,5.5,5.7,5.45,5.6,522541,0
2017-06-07,5.65,5.675,5.5,5.55,232292,0
2017-06-08,5.5,5.6,5.5,5.575,309379,0
2017-06-09,5.6,5.6306,5.2,5.3,693845,0
2017-06-12,5.4,5.95,5.35,5.95,2291860,0
2017-06-13,5.95,6.35,5.925,6.25,1931647,0
2017-06-14,6.3,6.55,6.1,6.3,1723131,0
2017-06-15,6.25,6.4,6.2,6.35,1460354,0
2017-06-16,6.25,6.5,6.15,6.2,4478343,0
2017-06-19,6.3,6.425,6.15,6.4,1245882,0
2017-06-20,6.45,6.5,6.3,6.35,849468,0
2017-06-21,6.35,6.45,6.255,6.4,439419,0
2017-06-22,6.45,6.55,6.3415,6.55,891081,0
2017-06-23,6.6,6.775,6.505,6.6,1750380,0
2017-06-26,6.6,6.75,6.25,6.3,699026,0
2017-06-27,6.3,6.45,6.05,6.15,918364,0
2017-06-28,6.0782,6.3,6.05,6.15,589090,0
2017-06-29,6.15,6.2,5.85,6,534459,0
2017-06-30,6,6.05,5.9,6.05,576191,0
2017-07-03,6.05,6.05,5.75,5.85,253685,0
2017-07-05,5.8,5.95,5.8,5.95,418228,0
2017-07-06,5.85,5.9,5.75,5.75,340011,0
2017-07-07,5.75,5.95,5.75,5.9,358708,0
2017-07-10,5.9,6.05,5.775,5.95,717583,0
2017-07-11,6,6.25,5.95,6,963478,0
2017-07-12,6.15,6.2,5.9,5.9,1015411,0
2017-07-13,6,6.1,5.85,6.05,610906,0
2017-07-14,6.05,6.15,5.95,6.05,419604,0
2017-07-17,6.05,6.225,6,6.05,700490,0
2017-07-18,6.05,6.15,6,6.1,814769,0
2017-07-19,6.15,6.35,6.075,6.25,618316,0
2017-07-20,6.25,6.325,6.15,6.25,484009,0
2017-07-21,6.3,6.55,6.2,6.25,2854856,0
2017-07-24,6.3,6.35,5.85,5.95,709951,0
2017-07-25,5.95,5.95,5.5,5.65,1257994,0
2017-07-26,5.7,5.75,5.425,5.5,1101780,0
2017-07-27,5.5,5.55,5.25,5.55,1512834,0
2017-07-28,4.9,5.1,4.4,4.45,3297158,0
2017-07-31,4.45,4.6,4.01,4.525,2438908,0
2017-08-01,4.5,4.7,4.45,4.55,1374453,0
2017-08-02,4.55,4.6,4.36,4.55,1060142,0
2017-08-03,4.5,4.55,4.25,4.35,494568,0
2017-08-04,4.4,4.425,4.275,4.4,611027,0
2017-08-07,4.4,4.4,4.25,4.325,544785,0
2017-08-08,4.3,4.3,4,4.1,1075409,0
2017-08-09,4.1,4.125,3.975,4.05,918340,0
2017-08-10,4.05,4.1,3.85,3.9,774324,0
2017-08-11,3.9,4.05,3.85,3.95,655140,0
2017-08-14,4.05,4.1,3.9,3.9,663685,0
2017-08-15,3.95,4.075,3.9,3.9,602414,0
2017-08-16,3.85,4.125,3.85,3.95,955767,0
2017-08-17,4,4.15,3.9,3.9,598386,0
2017-08-18,3.9,4.025,3.85,3.9,455141,0
2017-08-21,3.9,3.95,3.8,3.85,424430,0
2017-08-22,3.85,3.95,3.825,3.85,673562,0
2017-08-23,3.8,3.95,3.8,3.9,596922,0
2017-08-24,3.85,3.95,3.8,3.9,1061225,0
2017-08-25,3.9,3.95,3.725,3.8,406296,0
2017-08-28,3.8,3.8,3.675,3.75,322630,0
2017-08-29,3.7,3.9,3.7,3.85,203552,0
2017-08-30,3.8,3.925,3.8,3.8,340763,0
2017-08-31,3.85,3.925,3.8,3.8,280654,0
2017-09-01,3.85,3.975,3.7,3.9,548119,0
2017-09-05,3.8,3.9,3.775,3.8,320011,0
2017-09-06,3.8,3.95,3.8,3.9,609426,0
2017-09-07,3.9,3.975,3.7,3.725,849125,0
2017-09-08,3.75,3.9,3.75,3.9,376464,0
2017-09-11,3.9,4,3.8,3.975,565723,0
2017-09-12,4,4,3.85,3.85,184577,0
2017-09-13,3.9,4.05,3.9,3.95,604115,0
2017-09-14,3.95,4,3.9,3.95,313252,0
2017-09-15,3.95,4,3.6,3.65,3488663,0
2017-09-18,3.7,3.9,3.655,3.7,1084503,0
2017-09-19,3.75,3.75,3.55,3.6,557453,0
2017-09-20,3.65,3.675,3.55,3.6,423738,0
2017-09-21,3.6,3.6,3.5,3.525,423649,0
2017-09-22,3.45,3.55,3.45,3.5,341505,0
2017-09-25,3.45,3.65,3.45,3.5,297408,0
2017-09-26,3.55,3.55,3.45,3.5,377129,0
2017-09-27,3.5,3.6,3.45,3.6,632602,0
2017-09-28,3.55,3.64,3.45,3.55,404821,0
2017-09-29,3.5,3.8,3.5,3.7,1042829,0
2017-10-02,3.75,3.9,3.7,3.8,499267,0
2017-10-03,3.85,3.9,3.75,3.85,676164,0
2017-10-04,3.8,3.85,3.7,3.75,469087,0
2017-10-05,4.1,4.3,4,4.1,1541100,0
2017-10-06,4.15,4.2,4.05,4.1,478745,0
2017-10-09,4.1,4.2,3.85,3.9,536038,0
2017-10-10,3.95,4.05,3.85,3.95,551484,0
2017-10-11,3.95,4.05,3.9,3.95,437468,0
2017-10-12,3.95,3.95,3.9,3.95,260654,0
2017-10-13,3.925,3.945,3.8,3.85,346262,0
2017-10-16,3.9,4,3.85,3.9,518080,0
2017-10-17,3.85,3.95,3.75,3.8,505827,0
2017-10-18,3.25,3.6,3.2,3.55,4488606,0
2017-10-19,3.5,3.525,3.35,3.45,1624384,0
2017-10-20,3.45,3.85,3.45,3.75,1462196,0
2017-10-23,3.75,3.75,3.6,3.65,479074,0
2017-10-24,3.7,3.75,3.6,3.6,502800,0
2017-10-25,3.55,3.6347,3.45,3.5,920406,0
2017-10-26,3.5,3.6,3.425,3.5,853455,0
2017-10-27,3.5,3.65,3.45,3.55,1007712,0
2017-10-30,3.6,3.7,3.5,3.65,598158,0
2017-10-31,3.7,3.85,3.6,3.85,754485,0
2017-11-01,3.85,3.925,3.7,3.85,1058533,0
2017-11-02,3.85,4.05,3.85,3.975,460120,0
2017-11-03,3.95,4.1,3.9,4.05,542790,0
2017-11-06,4.05,4.1,3.925,4,588952,0
2017-11-07,3.95,4.1,3.9,3.9,531666,0
2017-11-08,3.95,4.05,3.9,3.95,334627,0
2017-11-09,3.95,4.075,3.8,3.85,601599,0
2017-11-10,3.9,4,3.8,3.95,479770,0
