Date,Open,High,Low,Close,Volume,OpenInt
2014-11-17,25.62,26.25,24.05,24.27,472393,0
2014-11-18,24.27,24.67,23.54,23.99,545326,0
2014-11-19,23.89,24.28,23.1,23.69,1007217,0
2014-11-20,23.69,24.31,23.36,23.42,340822,0
2014-11-21,24,24.08,23.03,23.37,574253,0
2014-11-24,22.91,23.99,22.87,22.96,408087,0
2014-11-25,23.04,23.62,21.66,22.3,1021946,0
2014-11-26,22.37,23.49,22,22.86,521372,0
2014-11-28,23.34,23.63,22.05,22.99,291548,0
2014-12-01,22.92,23.39,22.39,22.7,491010,0
2014-12-02,22.8,23.34,22.28,22.85,507096,0
2014-12-03,22.79,23.57,21.5,22.17,616923,0
2014-12-04,22.17,22.43,21.67,21.96,486938,0
2014-12-05,21.85,22.51,21.76,22.23,827120,0
2014-12-08,22.23,22.91,21.94,22.1,418611,0
2014-12-09,21.95,22.54,21.7,22.08,346908,0
2014-12-10,22,22.56,21.8,21.97,233861,0
2014-12-11,22.39,23.19,22.05,22.4,201936,0
2014-12-12,22.35,23.55,21.73,23.04,460628,0
2014-12-15,23.08,23.26,22.2,22.67,254362,0
2014-12-16,22.7,22.97,21.77,21.85,330580,0
2014-12-17,21.96,22.21,21.66,22,201511,0
2014-12-18,22.32,22.41,21.71,22.11,222857,0
2014-12-19,22.04,22.21,21.71,21.96,719583,0
2014-12-22,21.92,22,21.43,21.82,154010,0
2014-12-23,21.94,22.03,21.73,21.89,164737,0
2014-12-24,21.87,22.06,21.8,21.85,45551,0
2014-12-26,21.97,22.13,21.84,21.89,78746,0
2014-12-29,21.9,22.07,21.82,21.93,133760,0
2014-12-30,21.92,22.36,21.85,22.22,174382,0
2014-12-31,22.22,22.44,22.08,22.26,82706,0
2015-01-02,22.31,23.16,22.23,22.82,126085,0
2015-01-05,22.74,23,22.41,22.43,137392,0
2015-01-06,22.43,22.63,20.17,21.25,341566,0
2015-01-07,21.48,21.63,20.86,21.41,175513,0
2015-01-08,21.51,21.77,21.19,21.51,101344,0
2015-01-09,21.45,21.45,20.91,20.93,82343,0
2015-01-12,20.94,21,19.54,19.89,304317,0
2015-01-13,19.99,20.56,19.8,20.1,263543,0
2015-01-14,19.94,20.84,19.75,20.19,240300,0
2015-01-15,20.17,20.67,19.93,20.2,93796,0
2015-01-16,20.08,21.12,19.99,20.56,136255,0
2015-01-20,20.56,20.81,19.9,20.21,168017,0
2015-01-21,20.1,20.28,18.97,19.17,268546,0
2015-01-22,19.31,19.73,19.08,19.41,238881,0
2015-01-23,19.44,19.87,19.29,19.74,226599,0
2015-01-26,19.65,20.3,19.59,20.15,194676,0
2015-01-27,20,20.18,19.79,19.92,132618,0
2015-01-28,20,20,18.37,19,392394,0
2015-01-29,18.96,19.54,18.75,19.07,296487,0
2015-01-30,19,19.35,18.62,19.25,284810,0
2015-02-02,19.33,20.11,19.17,20.05,531276,0
2015-02-03,20,20.93,19.99,20.56,484808,0
2015-02-04,22.86,22.92,21.86,22.14,916347,0
2015-02-05,22.26,22.33,22.09,22.2,387480,0
2015-02-06,22.27,22.54,21.79,21.87,673635,0
2015-02-09,21.74,22,21.42,21.81,266438,0
2015-02-10,21.88,22.12,21.69,21.99,126456,0
2015-02-11,21.91,22.33,21.9,21.99,247560,0
2015-02-12,22.22,22.22,21.87,21.95,204589,0
2015-02-13,22,22.34,21.87,22.3,271991,0
2015-02-17,22.3,22.33,22.11,22.16,154820,0
2015-02-18,22.23,22.33,22.17,22.21,162212,0
2015-02-19,22.19,23.18,22.1,22.89,329620,0
2015-02-20,22.91,23.3,22.77,23.25,140336,0
2015-02-23,23.25,23.29,22.88,23.29,116888,0
2015-02-24,23.32,23.45,22.94,23.06,130038,0
2015-02-25,23.01,23.37,22.78,23.34,73626,0
2015-02-26,23.35,23.5,23.03,23.08,64961,0
2015-02-27,22.91,23.32,22.88,23.09,171463,0
2015-03-02,22.98,23.26,22.87,23.18,219300,0
2015-03-03,23.12,23.87,23,23.73,369500,0
2015-03-04,23.68,24.05,23.38,23.49,223900,0
2015-03-05,23.52,23.66,23.41,23.63,45500,0
2015-03-06,23.5,23.82,23.29,23.34,126600,0
2015-03-09,23.34,23.4,22.63,22.95,184200,0
2015-03-10,22.79,23.06,22.59,22.8,172900,0
2015-03-11,22.65,22.96,22.25,22.9,210100,0
2015-03-12,23,23,22.78,22.99,112600,0
2015-03-13,23.03,23.15,22.9,23,132900,0
2015-03-16,23.03,23.03,22.85,22.99,159100,0
2015-03-17,22.86,23.06,22.67,22.99,196500,0
2015-03-18,22.9,23.28,22.86,23.24,129600,0
2015-03-19,23.21,23.35,23.11,23.14,115600,0
2015-03-20,23.25,23.78,23.14,23.67,274100,0
2015-03-23,23.71,24.6,23.7,24.47,153500,0
2015-03-24,24.45,24.65,24.33,24.49,111000,0
2015-03-25,24.43,24.51,23.73,23.8,148500,0
2015-03-26,23.58,23.58,19.16,19.52,1843000,0
2015-03-27,19.45,19.69,18.7,19.16,400500,0
2015-03-30,19.24,19.8,18.93,19.77,153800,0
2015-03-31,19.69,19.79,19.18,19.69,148800,0
2015-04-01,19.61,20.34,19.52,20.28,208300,0
2015-04-02,20.26,20.92,20.26,20.82,274900,0
2015-04-06,20.72,20.78,20.1,20.4,135300,0
2015-04-07,20.37,20.62,20.26,20.54,105513,0
2015-04-08,20.58,20.78,20.17,20.46,183700,0
2015-04-09,20.43,20.77,19.99,20.24,104759,0
2015-04-10,20.33,20.57,20.18,20.24,58000,0
2015-04-13,20.27,20.39,19.44,19.68,140100,0
2015-04-14,19.7,19.74,19.06,19.14,167200,0
2015-04-15,19.17,20.48,19.16,20.25,205721,0
2015-04-16,20.25,20.69,19.88,20.01,150929,0
2015-04-17,19.82,19.89,18.61,18.64,339000,0
2015-04-20,18.73,20.55,18.65,19.94,270952,0
2015-04-21,20.04,20.22,18.88,19.23,166143,0
2015-04-22,19.18,19.64,18.99,19.54,73682,0
2015-04-23,19.52,19.84,19.25,19.66,44300,0
2015-04-24,19.61,19.88,19.15,19.33,57000,0
2015-04-27,19.45,19.66,19.03,19.23,80700,0
2015-04-28,19.39,19.39,18.86,19,153600,0
2015-04-29,18.91,19.08,18.65,18.75,133200,0
2015-04-30,19.34,19.34,18.5,18.51,144800,0
2015-05-01,18.48,19.01,18.48,18.74,91600,0
2015-05-04,18.85,19,18.8,18.87,75300,0
2015-05-05,18.93,19.08,18.45,18.91,134700,0
2015-05-06,18.92,19.35,18.84,19.2,391757,0
2015-05-07,19.11,20.45,19.01,20.06,409650,0
2015-05-08,20.31,20.31,18.99,19,233400,0
2015-05-11,19.04,19.8,18.94,19.54,260800,0
2015-05-12,19.58,19.72,19.19,19.2,158155,0
2015-05-13,19.22,19.67,19.06,19.52,111200,0
2015-05-14,19.71,20.37,19.71,19.99,194100,0
2015-05-15,20.02,20.32,19.89,19.97,266564,0
2015-05-18,20,20.28,19.49,19.56,179043,0
2015-05-19,19.58,19.84,19.21,19.56,134600,0
2015-05-20,19.64,19.78,19.27,19.38,112600,0
2015-05-21,19.31,19.56,19.3,19.48,77600,0
2015-05-22,19.45,20.28,19.36,20.16,181700,0
2015-05-26,20.07,20.26,19.23,19.43,114103,0
2015-05-27,19.41,19.81,19.36,19.75,132800,0
2015-05-28,19.65,19.82,18.72,19.5,731942,0
2015-05-29,19.38,20.29,19.29,19.5,245200,0
2015-06-01,19.5,20.1,19.17,19.6,208200,0
2015-06-02,19.61,19.68,19.18,19.32,227380,0
2015-06-03,19.47,19.47,19.12,19.21,208900,0
2015-06-04,19.13,19.44,18.91,19.05,189000,0
2015-06-05,19.1,19.6,18.96,19.42,136000,0
2015-06-08,19.34,19.34,18.91,19,325000,0
2015-06-09,19.02,19.2,18.64,18.66,184290,0
2015-06-10,18.8,19.42,18.8,19.28,186834,0
2015-06-11,19.23,19.45,18.88,18.99,364574,0
2015-06-12,18.71,19.29,18.57,18.85,173200,0
2015-06-15,18.63,19.31,18.55,19.27,120300,0
2015-06-16,19.18,19.34,18.75,18.79,143400,0
2015-06-17,18.85,19.18,18.7,18.96,197200,0
2015-06-18,19.01,19.01,18.62,18.83,120800,0
2015-06-19,18.9,19.1,18.66,19.04,175800,0
2015-06-22,19.2,19.65,19.2,19.57,294800,0
2015-06-23,19.57,20.14,19.49,19.93,157656,0
2015-06-24,19.8,20.06,19.72,19.78,451600,0
2015-06-25,19.81,19.81,18.81,19.5,559500,0
2015-06-26,19.51,19.66,19.16,19.37,660000,0
2015-06-29,19.21,19.31,18.76,18.82,331800,0
2015-06-30,19.02,19.02,18.64,18.68,149998,0
2015-07-01,18.67,19.13,18.14,18.99,267600,0
2015-07-02,19.04,19.04,17.99,18.28,168400,0
2015-07-06,18.15,18.66,17.9,17.98,190400,0
2015-07-07,17.95,18.29,17.64,18.05,153200,0
2015-07-08,17.83,18.31,17.55,18.13,230800,0
2015-07-09,18.27,18.49,18.09,18.23,148300,0
2015-07-10,18.38,18.8,18.3,18.78,80700,0
2015-07-13,18.86,19.08,18.86,19.04,121900,0
2015-07-14,19.05,19.48,19,19.17,102142,0
2015-07-15,19.12,19.27,19.01,19.22,65946,0
2015-07-16,19.32,19.66,19.19,19.57,99700,0
2015-07-17,19.6,19.64,19.19,19.59,153800,0
2015-07-20,19.63,19.63,19.29,19.45,92000,0
2015-07-21,19.38,19.91,19.32,19.38,64400,0
2015-07-22,19.27,19.5,19.15,19.2,92000,0
2015-07-23,19.22,19.22,18.23,18.48,190400,0
2015-07-24,18.41,18.41,17.8,18.15,131300,0
2015-07-27,18.04,18.05,17.6,18,137800,0
2015-07-28,18,18.5,17.67,18.36,150600,0
2015-07-29,18.33,18.94,18.3,18.53,109800,0
2015-07-30,18.38,18.5,17.86,18.13,147500,0
2015-07-31,18.1,18.41,17.97,18.08,121000,0
2015-08-03,18.02,18.17,17.11,17.23,253357,0
2015-08-04,17.2,17.67,17.11,17.11,312500,0
2015-08-05,15.55,16.43,12.67,13.11,1090400,0
2015-08-06,13,13.23,12.22,13.1,454793,0
2015-08-07,13.39,13.9,13.02,13.28,270800,0
2015-08-10,13.36,13.58,12.92,13.39,247300,0
2015-08-11,12.87,12.98,11.36,11.72,835373,0
2015-08-12,11.54,12.25,11.35,12.22,400500,0
2015-08-13,12.21,12.35,11.8,12.05,569700,0
2015-08-14,12.01,12.13,11.9,12.11,134300,0
2015-08-17,12.08,12.19,11.95,12.1,312100,0
2015-08-18,12.38,12.8,12.28,12.32,160800,0
2015-08-19,12.4,12.55,11.87,12.08,156300,0
2015-08-20,12.09,12.28,11.9,12.06,251000,0
2015-08-21,11.6,12.05,11.4,11.62,359500,0
2015-08-24,10.93,11.59,10.93,11.09,198902,0
2015-08-25,11.37,11.54,10.76,10.81,323700,0
2015-08-26,11.12,11.68,10.87,11.62,597600,0
2015-08-27,11.78,12.53,11.54,12.37,497700,0
2015-08-28,12.34,13.27,12.29,12.95,404000,0
2015-08-31,12.81,13.06,12.69,13,127900,0
2015-09-01,12.7,12.98,12.29,12.35,192700,0
2015-09-02,12.5,12.53,12.22,12.46,294300,0
2015-09-03,12.47,12.55,12.26,12.35,172800,0
2015-09-04,12.16,12.5,12.1,12.46,152500,0
2015-09-08,12.59,12.75,12.33,12.68,217000,0
2015-09-09,12.82,13.1,12.55,13.01,266800,0
2015-09-10,12.91,13.04,12.62,12.89,254676,0
2015-09-11,12.71,12.71,11.14,11.44,480600,0
2015-09-14,11.55,11.67,11.11,11.51,147600,0
2015-09-15,11.59,11.79,11.35,11.75,217700,0
2015-09-16,11.76,12.07,11.68,11.9,99600,0
2015-09-17,11.82,12.22,11.77,11.9,137700,0
2015-09-18,11.69,11.69,11.21,11.38,372000,0
2015-09-21,11.47,11.87,11.2,11.55,299400,0
2015-09-22,11.39,11.45,11.21,11.27,286900,0
2015-09-23,11.3,11.3,10.86,10.88,184500,0
2015-09-24,10.9,10.98,10.77,10.95,244225,0
2015-09-25,11.11,11.11,10.59,10.8,248400,0
2015-09-28,10.67,10.67,10.17,10.19,116644,0
2015-09-29,10.26,10.3,10.03,10.22,148600,0
2015-09-30,10.31,10.31,9.75,10.22,167800,0
2015-10-01,10.21,10.37,10.02,10.17,187500,0
2015-10-02,10.04,10.65,9.86,10.61,249200,0
2015-10-05,10.68,10.9,10.62,10.8,394055,0
2015-10-06,10.8,11.24,10.77,11,630500,0
2015-10-07,11.1,12,11.06,11.67,838300,0
2015-10-08,11.67,13.21,11.67,12.93,508600,0
2015-10-09,12.93,12.99,12.12,12.22,418500,0
2015-10-12,12.2,12.63,12.12,12.44,206085,0
2015-10-13,12.33,12.58,12.31,12.49,187300,0
2015-10-14,12.44,12.74,12.4,12.61,171500,0
2015-10-15,12.66,13.16,12.49,13.11,149600,0
2015-10-16,13.13,13.28,12.74,13.23,103900,0
2015-10-19,13.03,13.66,13.03,13.37,237800,0
2015-10-20,13.31,13.49,12.81,12.95,149943,0
2015-10-21,12.98,13.02,12.57,12.77,147000,0
2015-10-22,12.89,13.37,12.53,12.66,145200,0
2015-10-23,12.77,13.14,12.59,12.84,156400,0
2015-10-26,12.85,13.14,12.62,12.98,116200,0
2015-10-27,12.92,12.92,12.04,12.46,237700,0
2015-10-28,12.51,13.33,12.4,13.1,231400,0
2015-10-29,13.01,13.33,12.75,12.99,194700,0
2015-10-30,13.03,13.14,12.81,13,190100,0
2015-11-02,13.02,13.53,13,13.16,142859,0
2015-11-03,13.09,13.33,12.89,12.92,138200,0
2015-11-04,12.93,13.08,12.66,12.74,262334,0
2015-11-05,12.51,12.51,8.73,8.79,1652900,0
2015-11-06,8.75,9.14,8.75,9.04,637700,0
2015-11-09,9.01,9.08,8.86,8.92,276523,0
2015-11-10,8.88,9.04,8.72,8.77,229700,0
2015-11-11,8.85,8.87,8.48,8.77,182400,0
2015-11-12,8.69,8.77,8.39,8.44,216000,0
2015-11-13,8.4,8.4,8.01,8.04,307300,0
2015-11-16,7.98,8.05,7.78,7.99,191900,0
2015-11-17,7.95,8.05,7.72,7.75,237000,0
2015-11-18,7.83,7.91,7.7,7.76,243400,0
2015-11-19,7.8,7.84,7.69,7.7,296000,0
2015-11-20,7.68,7.78,7.35,7.37,234400,0
2015-11-23,7.39,7.55,7.34,7.39,173900,0
2015-11-24,7.59,7.72,7.48,7.48,334900,0
2015-11-25,7.45,7.59,7.39,7.5,275400,0
2015-11-27,7.55,7.55,7.47,7.5,90600,0
2015-11-30,7.49,7.58,7.47,7.52,283300,0
2015-12-01,7.58,7.7,7.5,7.64,258039,0
2015-12-02,7.61,7.81,7.29,7.32,172998,0
2015-12-03,7.35,7.38,6.91,6.99,524949,0
2015-12-04,6.99,7.06,6.73,6.79,408100,0
2015-12-07,6.75,6.81,6.17,6.31,607700,0
2015-12-08,6.28,6.57,6.21,6.4,469619,0
2015-12-09,6.38,6.71,6.34,6.45,298600,0
2015-12-10,6.44,6.68,6.39,6.63,429100,0
2015-12-11,6.54,6.55,6.21,6.34,287800,0
2015-12-14,6.31,6.31,6.03,6.1,489215,0
2015-12-15,6.18,6.38,6.12,6.2,513300,0
2015-12-16,6.24,6.45,6.15,6.39,406900,0
2015-12-17,6.43,6.51,6.06,6.1,568800,0
2015-12-18,6.07,6.11,5.99,6,2255100,0
2015-12-21,6.22,6.42,6.07,6.4,839700,0
2015-12-22,6.4,6.57,6.34,6.54,467892,0
2015-12-23,6.65,6.75,6.52,6.68,428100,0
2015-12-24,6.68,6.81,6.66,6.79,169498,0
2015-12-28,6.71,6.86,6.55,6.7,233096,0
2015-12-29,6.76,6.8,6.47,6.69,200397,0
2015-12-30,6.65,6.71,6.38,6.66,217130,0
2015-12-31,6.6,6.7,6.55,6.61,217754,0
2016-01-04,6.48,6.72,6.3975,6.6,355917,0
2016-01-05,6.61,6.7,6.27,6.44,503909,0
2016-01-06,6.3,6.46,6.19,6.36,238580,0
2016-01-07,6.22,6.25,5.92,5.96,338286,0
2016-01-08,6,6.12,5.77,5.8,798628,0
2016-01-11,5.81,5.85,5.58,5.63,282148,0
2016-01-12,5.64,5.81,5.59,5.76,630905,0
2016-01-13,5.78,5.83,5.3,5.58,709724,0
2016-01-14,5.62,5.72,5.39,5.6,418632,0
2016-01-15,5.34,6.85,4.64,5.35,1141856,0
2016-01-19,5.4,5.42,4.92,4.97,449500,0
2016-01-20,4.85,5.3,4.65,5.22,413757,0
2016-01-21,5.21,5.66,5.18,5.56,272971,0
2016-01-22,5.68,5.95,5.52,5.71,289559,0
2016-01-25,5.64,5.725,5.19,5.2,240349,0
2016-01-26,5.25,5.98,5.19,5.96,218195,0
2016-01-27,5.89,6.02,5.56,5.6,209362,0
2016-01-28,5.68,5.68,5.44,5.48,118272,0
2016-01-29,5.49,5.84,5.47,5.57,314128,0
2016-02-01,5.49,5.59,5.28,5.47,184815,0
2016-02-02,5.38,5.41,5.05,5.22,207031,0
2016-02-03,5.28,5.54,5.02,5.48,185000,0
2016-02-04,5.5,5.71,5.35,5.46,227351,0
2016-02-05,5.8,6.86,5.56,6.47,727560,0
2016-02-08,6.33,6.45,5.67,6.18,277929,0
2016-02-09,6,6.14,5.66,5.8,187136,0
2016-02-10,5.84,5.87,5.597,5.64,170250,0
2016-02-11,5.51,5.68,5.3,5.5,217953,0
2016-02-12,5.58,6.04,5.58,5.98,227945,0
2016-02-16,6.07,6.3,6.05,6.12,160495,0
2016-02-17,6.15,6.5,6.15,6.25,176114,0
2016-02-18,6.24,6.58,6.13,6.57,145090,0
2016-02-19,6.5,6.5,6.19,6.4,149365,0
2016-02-22,6.45,6.551,6.26,6.29,102189,0
2016-02-23,6.2,6.31,5.71,5.73,86028,0
2016-02-24,5.63,5.97,5.56,5.92,130177,0
2016-02-25,5.98,5.99,5.55,5.64,151331,0
2016-02-26,5.77,5.82,5.5,5.54,306763,0
2016-02-29,5.55,6.0899,5.54,5.78,245744,0
2016-03-01,5.8,6.03,5.67,5.94,108285,0
2016-03-02,5.94,6.28,5.94,6.17,177038,0
2016-03-03,6.17,6.56,6.11,6.53,182137,0
2016-03-04,6.52,6.61,6.335,6.45,153537,0
2016-03-07,6.39,6.8,6.31,6.63,203385,0
2016-03-08,6.57,6.57,6.08,6.3,148671,0
2016-03-09,6.35,6.37,6.1,6.21,158234,0
2016-03-10,6.22,6.26,5.88,6.04,101494,0
2016-03-11,6.13,6.35,6.08,6.31,151682,0
2016-03-14,6.23,6.4,6.145,6.28,82587,0
2016-03-15,6.18,6.18,5.9,6.06,118841,0
2016-03-16,5.99,6.24,5.92,6.06,99877,0
2016-03-17,6.08,6.5,6.02,6.32,248153,0
2016-03-18,6.36,6.78,6.23,6.66,651774,0
2016-03-21,6.67,7.13,6.67,6.91,218321,0
2016-03-22,6.75,6.87,6.64,6.71,107931,0
2016-03-23,6.67,6.67,6.03,6.1,118278,0
2016-03-24,5.98,6.23,5.88,6.23,82421,0
2016-03-28,6.21,6.22,5.9,6.04,123203,0
2016-03-29,5.93,6.18,5.73,6.15,244020,0
2016-03-30,6.24,6.45,6.12,6.2,179741,0
2016-03-31,6.2,6.36,6.08,6.31,106690,0
2016-04-01,6.3,6.3,5.92,6.04,126713,0
2016-04-04,6,6.02,5.64,5.69,142954,0
2016-04-05,5.6,5.7,5.5,5.53,248257,0
2016-04-06,5.52,5.81,5.43,5.8,135681,0
2016-04-07,5.73,5.87,5.7,5.78,794270,0
2016-04-08,5.9,6.1,5.6,5.75,139509,0
2016-04-11,5.78,5.91,5.61,5.77,120425,0
2016-04-12,5.79,5.92,5.64,5.68,200781,0
2016-04-13,5.7,6.215,5.7,6.17,170777,0
2016-04-14,6.21,6.24,6.04,6.05,112600,0
2016-04-15,6.03,6.185,5.9801,6.1,87987,0
2016-04-18,6.05,6.19,5.98,6.15,129650,0
2016-04-19,6.18,6.26,6.015,6.18,110828,0
2016-04-20,6.18,6.4,6.18,6.32,81172,0
2016-04-21,6.29,6.39,6.214,6.28,132028,0
2016-04-22,6.28,6.5,6.28,6.48,125923,0
2016-04-25,6.43,6.46,6.125,6.36,209402,0
2016-04-26,6.37,6.83,6.26,6.77,134653,0
2016-04-27,6.73,7.3,6.65,6.96,274068,0
2016-04-28,6.83,7.31,6.83,7.27,230759,0
2016-04-29,7.72,9.54,7.59,8.81,743198,0
2016-05-02,8.8,8.835,8.24,8.36,249901,0
2016-05-03,8.25,8.25,7.77,8.15,147588,0
2016-05-04,8.12,8.31,7.992,8.22,159524,0
2016-05-05,8.33,8.33,7.83,8.02,103338,0
2016-05-06,8.02,8.18,7.9271,8.18,234458,0
2016-05-09,8.21,8.59,8,8.08,215076,0
2016-05-10,8.17,8.46,8.15,8.33,144639,0
2016-05-11,8.19,8.19,7.7,7.72,196797,0
2016-05-12,7.76,7.99,7.25,7.34,278683,0
2016-05-13,7.32,7.6,7.12,7.23,305972,0
2016-05-16,7.36,7.49,7.02,7.04,280087,0
2016-05-17,7.07,7.34,7.04,7.15,223989,0
2016-05-18,7.07,7.17,7.01,7.08,214272,0
2016-05-19,7.01,7.13,6.92,6.95,352447,0
2016-05-20,7.01,7.59,7.01,7.59,279054,0
2016-05-23,7.58,7.7,7.31,7.5,226788,0
2016-05-24,7.57,7.64,7.48,7.56,182509,0
2016-05-25,7.6,7.77,7.54,7.72,225378,0
2016-05-26,7.63,7.72,7.28,7.32,283448,0
2016-05-27,7.32,7.55,7.32,7.5,185177,0
2016-05-31,7.3,7.4317,7.24,7.28,650874,0
2016-06-01,7.2,7.38,6.92,7.24,479138,0
2016-06-02,7.15,7.23,6.92,7.05,251208,0
2016-06-03,7.13,7.42,6.94,7.38,281886,0
2016-06-06,7.32,8.015,7.17,8,429906,0
2016-06-07,7.27,7.73,7.26,7.51,346365,0
2016-06-08,7.59,7.75,7.54,7.73,283184,0
2016-06-09,7.68,7.68,7.48,7.54,217446,0
2016-06-10,7.48,7.57,7.47,7.52,173684,0
2016-06-13,7.48,7.74,7.46,7.51,174678,0
2016-06-14,7.5,7.53,7.03,7.15,325176,0
2016-06-15,7.1,7.42,7,7.03,151263,0
2016-06-16,7,7.19,6.91,7.16,166665,0
2016-06-17,7.18,7.57,7.12,7.23,238937,0
2016-06-20,7.16,7.3,7.02,7.18,185204,0
2016-06-21,7.19,7.26,6.94,7.2,197685,0
2016-06-22,7.17,7.37,6.98,7.03,124928,0
2016-06-23,7.33,7.42,7.19,7.38,143063,0
2016-06-24,7.15,7.23,6.87,7.17,988744,0
2016-06-27,6.97,7.29,6.63,6.94,376240,0
2016-06-28,6.89,7.09,6.72,6.78,258334,0
2016-06-29,6.92,7.2,6.75,7.19,155334,0
2016-06-30,7.14,7.37,6.94,7.36,433202,0
2016-07-01,7.37,7.5,7.28,7.39,150871,0
2016-07-05,7.23,7.29,6.47,6.72,253939,0
2016-07-06,6.67,6.88,6.53,6.62,256391,0
2016-07-07,6.63,6.9,6.53,6.76,204021,0
2016-07-08,6.84,7.39,6.84,7.25,223852,0
2016-07-11,7.28,7.43,7.22,7.43,247648,0
2016-07-12,7.52,8.23,7.5,7.97,340157,0
2016-07-13,8.01,8.14,7.79,8.13,251638,0
2016-07-14,8.2,8.37,8.15,8.26,259695,0
2016-07-15,8.34,8.44,8.01,8.4,135192,0
2016-07-18,8.32,8.45,8.05,8.25,177223,0
2016-07-19,8.19,8.41,8.06,8.33,185222,0
2016-07-20,8.34,8.35,8.08,8.19,137853,0
2016-07-21,8.15,8.38,8.15,8.16,85612,0
2016-07-22,8.15,8.33,8.02,8.25,92161,0
2016-07-25,8.19,8.2078,7.78,7.98,111880,0
2016-07-26,7.99,8.1,7.85,8.03,61661,0
2016-07-27,8.06,8.31,8.04,8.27,108226,0
2016-07-28,8.27,8.39,7.77,7.86,244948,0
2016-07-29,8.65,9.17,8.6,9.09,830581,0
2016-08-01,9.07,9.44,9,9.1,459756,0
2016-08-02,9.14,9.26,8.85,9.02,181355,0
2016-08-03,9.01,9.28,8.92,9.24,173232,0
2016-08-04,9.28,9.38,9.025,9.11,132693,0
2016-08-05,9.19,9.34,9.046,9.15,205299,0
2016-08-08,9.25,9.69,9.25,9.51,136030,0
2016-08-09,9.51,9.67,9.2,9.27,111427,0
2016-08-10,9.3,9.37,9.033,9.2,132737,0
2016-08-11,9.25,9.44,9.04,9.37,92349,0
2016-08-12,9.4,9.45,9.02,9.26,86032,0
2016-08-15,9.33,9.48,9.26,9.28,80799,0
2016-08-16,9.26,9.4799,9.26,9.39,76230,0
2016-08-17,9.35,9.47,9.22,9.43,255499,0
2016-08-18,9.4,9.46,9.19,9.29,59668,0
2016-08-19,9.24,9.24,9.05,9.2,49144,0
2016-08-22,9.12,9.48,9.05,9.39,246252,0
2016-08-23,9.44,9.63,9.4,9.42,85439,0
2016-08-24,9.43,9.49,9.05,9.21,88594,0
2016-08-25,9.2,9.37,9.11,9.37,78450,0
2016-08-26,9.39,9.46,9.09,9.23,140694,0
2016-08-29,9.22,9.66,9.16,9.64,145563,0
2016-08-30,9.55,9.75,9.5,9.6,85261,0
2016-08-31,9.61,9.74,9.54,9.59,114147,0
2016-09-01,10.18,10.4404,9.9,10.16,226973,0
2016-09-02,10.23,10.34,10.03,10.33,139471,0
2016-09-06,10.25,10.3,9.43,9.66,284303,0
2016-09-07,9.67,9.72,9.36,9.53,186309,0
2016-09-08,9.53,9.56,9.29,9.39,131085,0
2016-09-09,9.26,9.37,8.93,8.96,134941,0
2016-09-12,8.84,9.09,8.8,9.06,158320,0
2016-09-13,9.19,9.27,8.99,9.17,206080,0
2016-09-14,9.14,9.2,8.85,9.09,198986,0
2016-09-15,9.1,9.35,8.94,9.28,136505,0
2016-09-16,9.26,9.36,9.055,9.1,618465,0
2016-09-19,9.22,9.66,9.13,9.59,210267,0
2016-09-20,9.67,9.67,9.28,9.53,144169,0
2016-09-21,9.58,9.67,9.36,9.53,128428,0
2016-09-22,9.61,9.81,9.54,9.72,246069,0
2016-09-23,9.69,9.82,9.58,9.59,166794,0
2016-09-26,9.48,9.57,9.34,9.43,90322,0
2016-09-27,9.41,9.65,9.345,9.58,122602,0
2016-09-28,9.57,9.85,9.51,9.79,121379,0
2016-09-29,9.84,10.02,9.58,9.59,157673,0
2016-09-30,9.7,9.82,9.6,9.68,141818,0
2016-10-03,9.62,9.89,9.43,9.59,115604,0
2016-10-04,9.64,9.75,9.47,9.49,93429,0
2016-10-05,9.53,9.63,9.44,9.58,102402,0
2016-10-06,9.54,9.7,9.21,9.4,211167,0
2016-10-07,9.4,9.48,9.23,9.33,130067,0
2016-10-10,9.35,9.65,9.3,9.4,84543,0
2016-10-11,9.45,9.45,9.15,9.35,158909,0
2016-10-12,9.35,9.5,9.1,9.25,154599,0
2016-10-13,9.25,9.25,9,9.05,67619,0
2016-10-14,9.05,9.25,8.775,8.85,94797,0
2016-10-17,8.8,8.95,8.7,8.95,143447,0
2016-10-18,9.15,9.15,8.675,8.85,150669,0
2016-10-19,8.85,9.3,8.85,9.2,142203,0
2016-10-20,9.3,9.55,9.3,9.35,105778,0
2016-10-21,9.15,9.35,9.05,9.15,89809,0
2016-10-24,9.25,9.3,8.9,9.2,103262,0
2016-10-25,9.2,9.35,9.05,9.15,180119,0
2016-10-26,9.05,9.25,8.85,8.9,68988,0
2016-10-27,8.9,9.15,8.9,9.1,284750,0
2016-10-28,9.15,9.45,8.9,9.45,842988,0
2016-10-31,9.45,9.825,9.25,9.4,176390,0
2016-11-01,9.3,9.4,9.05,9.2,151953,0
2016-11-02,9.25,9.25,8.8,8.85,225362,0
2016-11-03,9.05,9.05,8.8,8.85,117824,0
2016-11-04,8.95,8.9767,8.75,8.8,113332,0
2016-11-07,8.95,9.1,8.8,8.9,530736,0
2016-11-08,8.95,8.95,8.8,8.8,223954,0
2016-11-09,9.35,9.9,9.125,9.2,847494,0
2016-11-10,9.45,10.1,9.3,9.65,1275360,0
2016-11-11,9.75,10.3,9.745,9.95,1430955,0
2016-11-14,10.2,11.55,10.2,11.5,838626,0
2016-11-15,11.25,11.85,10.905,11.6,475317,0
2016-11-16,11.55,11.7,11.5,11.55,471204,0
2016-11-17,11.75,11.825,11.55,11.6,363441,0
2016-11-18,11.6,11.75,11.4,11.6,313900,0
2016-11-21,11.6,11.9,11.55,11.75,301604,0
2016-11-22,11.85,12.1,11.75,11.9,328096,0
2016-11-23,11.9,12.05,11.8,11.9,304694,0
2016-11-25,11.95,12.05,11.65,11.85,189989,0
2016-11-28,11.8,11.9,11.7,11.8,190527,0
2016-11-29,11.75,11.85,11.5,11.6,389662,0
2016-11-30,11.75,11.85,11.6,11.65,294217,0
2016-12-01,11.75,11.8,11.5,11.6,380572,0
2016-12-02,11.5,11.6,11.4,11.55,262946,0
2016-12-05,11.5,11.85,11.35,11.6,345332,0
2016-12-06,11.75,12.05,11.65,12,790607,0
2016-12-07,12,12.95,11.95,12.75,403625,0
2016-12-08,12.85,13.9,12.85,13.6,424242,0
2016-12-09,13.45,13.75,13.2,13.55,341356,0
2016-12-12,13.6,13.65,12.7,12.75,256582,0
2016-12-13,13,13.3,12.65,12.65,353865,0
2016-12-14,12.7,12.9,12.375,12.6,306129,0
2016-12-15,12.6,12.9,12.45,12.5,255511,0
2016-12-16,12.5,12.75,12.1,12.1,831847,0
2016-12-19,12.25,12.45,12,12.05,275227,0
2016-12-20,12.15,12.75,12.15,12.7,279618,0
2016-12-21,12.7,12.85,12.65,12.65,204347,0
2016-12-22,12.65,13.075,12.5,12.75,183680,0
2016-12-23,12.8,13.15,12.7,12.85,176558,0
2016-12-27,12.95,13.1,12.8,12.9,195692,0
2016-12-28,12.95,13.05,12.6,12.8,146164,0
2016-12-29,12.85,12.95,12.5,12.7,121546,0
2016-12-30,12.65,12.8,12.55,12.55,99375,0
2017-01-03,12.75,13.25,12.55,13.25,298229,0
2017-01-04,13.25,13.85,13.1,13.85,370514,0
2017-01-05,13.75,13.9,13.55,13.75,273344,0
2017-01-06,13.7,13.85,13.6,13.8,303782,0
2017-01-09,13.8,14.05,13.575,13.65,484465,0
2017-01-10,13.7,13.85,13.3,13.85,205728,0
2017-01-11,13.9,13.9,13.65,13.8,217485,0
2017-01-12,13.95,14.05,13.65,13.9,364107,0
2017-01-13,14,14.4,13.95,14.35,233475,0
2017-01-17,14.2,14.25,13.7,13.8,402632,0
2017-01-18,13.85,14,13.65,13.95,208000,0
2017-01-19,13.9,13.95,13.75,13.9,150035,0
2017-01-20,13.85,14,13.8,14,243791,0
2017-01-23,14,14.275,13.8,13.9,308624,0
2017-01-24,13.95,14.25,13.95,13.95,303231,0
2017-01-25,14.15,14.445,14,14.25,115804,0
2017-01-26,14.3,14.65,13.9,13.9,210536,0
2017-01-27,13.85,14.2,13.7688,13.95,294715,0
2017-01-30,13.9,14.05,13.7,13.9,300929,0
2017-01-31,13.9,14.25,13.725,14.1,408761,0
2017-02-01,14.2,14.4,13.8,14.1,234674,0
2017-02-02,14.1,14.1,13.8,13.95,257011,0
2017-02-03,13.85,15.4,13.4,15.05,700228,0
2017-02-06,15.05,15.275,14.05,14.3,450125,0
2017-02-07,14.45,14.55,14.075,14.45,407122,0
2017-02-08,14.4,14.4,14,14.1,301151,0
2017-02-09,14.1,14.45,13.95,14.35,495735,0
2017-02-10,14.35,14.85,14.3,14.75,290691,0
2017-02-13,14.75,15,14.65,14.75,401904,0
2017-02-14,14.65,14.975,14.55,14.8,402382,0
2017-02-15,14.85,14.9,14.65,14.85,250558,0
2017-02-16,14.8,14.85,14.6,14.8,366089,0
2017-02-17,14.7,14.9,14.6,14.8,205081,0
2017-02-21,14.8,14.95,14.55,14.7,174201,0
2017-02-22,14.65,14.8,14.6,14.75,131729,0
2017-02-23,14.7,14.85,14.55,14.8,228344,0
2017-02-24,14.65,14.8,14.55,14.6,132683,0
2017-02-27,14.6,14.775,14.6,14.6,376737,0
2017-02-28,14.6,14.675,14.1,14.35,358283,0
2017-03-01,14.6,14.65,14.05,14.2,313396,0
2017-03-02,14.2,14.25,13.95,14,204041,0
2017-03-03,13.95,14.2,13.65,13.8,384795,0
2017-03-06,13.65,13.75,13.45,13.5,198367,0
2017-03-07,13.5,13.75,13.35,13.55,185177,0
2017-03-08,13.65,13.8,13.5,13.5,305407,0
2017-03-09,13.55,13.65,13.45,13.55,268307,0
2017-03-10,14.15,14.2,13.5,13.55,446267,0
2017-03-13,13.5,13.75,13.45,13.5,340906,0
2017-03-14,13.4,14.3,13.4,14,530940,0
2017-03-15,14.1,14.25,13.8,14.2,231829,0
2017-03-16,14.2,14.55,14.2,14.5,174159,0
2017-03-17,14.55,14.6,14.2,14.2,368432,0
2017-03-20,14.25,14.4,14.05,14.3,166668,0
2017-03-21,14.5,14.5,13.55,13.7,392693,0
2017-03-22,13.6,13.75,13.3,13.4,241745,0
2017-03-23,13.4,13.9,13.3,13.85,172405,0
2017-03-24,13.9,14.175,13.75,13.75,219279,0
2017-03-27,13.7,14,13.5,13.95,110088,0
2017-03-28,13.9,14.25,13.8,14.15,146262,0
2017-03-29,14.1,14.2,13.85,14,213569,0
2017-03-30,14.05,14.8,14.05,14.75,226897,0
2017-03-31,14.7,14.95,14.45,14.85,367178,0
2017-04-03,14.8,14.8,14.2,14.35,152124,0
2017-04-04,14.35,14.5,14.2,14.3,184863,0
2017-04-05,14.45,14.55,13.4,13.6,480547,0
2017-04-06,13.65,14.1,13.45,13.9,245519,0
2017-04-07,13.7,13.925,13.6,13.9,203031,0
2017-04-10,13.85,14.15,13.2,13.25,276016,0
2017-04-11,13.2,14.05,13,14,448864,0
2017-04-12,13.95,14.1,13.45,13.55,140142,0
2017-04-13,13.5,13.625,13.35,13.5,258131,0
2017-04-17,13.5,13.8,13.45,13.75,135422,0
2017-04-18,13.65,13.8,13.425,13.65,130083,0
2017-04-19,13.75,13.95,13.6,13.65,160196,0
2017-04-20,13.8,14,13.7,13.8,388175,0
2017-04-21,13.8,14,13.8,13.9,232577,0
2017-04-24,14.2,14.5,14.15,14.25,175832,0
2017-04-25,14.4,14.5,14.25,14.4,208861,0
2017-04-26,14.45,14.75,14.35,14.65,221577,0
2017-04-27,14.75,14.75,14.35,14.5,240281,0
2017-05-01,14.3,15,14.25,14.75,568246,0
2017-05-02,14.75,14.95,14.65,14.75,235396,0
2017-05-03,14.6,14.8,14.425,14.55,157005,0
2017-05-04,14.7,14.7,14.05,14.1,193082,0
2017-05-05,14.2,14.3,13.95,14.05,195151,0
2017-05-08,14.15,14.35,13.925,14.2,180358,0
2017-05-09,14.25,14.9,14.25,14.55,262482,0
2017-05-10,14.55,14.6,14.3,14.4,169042,0
2017-05-11,14.4,14.55,14.2,14.4,171644,0
2017-05-12,14.25,14.25,13.85,13.95,207569,0
2017-05-15,14.1,14.25,13.9,14.1,136576,0
2017-05-16,14.2,14.25,13.9,14.1,161974,0
2017-05-17,13.8,13.8,13.3,13.45,309659,0
2017-05-18,13.4,13.65,13.35,13.5,260596,0
2017-05-19,13.5,13.75,13.35,13.35,136352,0
2017-05-22,13.5,13.5,13.2,13.25,188938,0
2017-05-23,13.3,13.5,13.05,13.4,225752,0
2017-05-24,13.5,13.675,13.3,13.4,222233,0
2017-05-25,13.5,13.65,13.4,13.55,192217,0
2017-05-26,13.5,13.55,13.4,13.4,120432,0
2017-05-30,13.35,13.45,13.05,13.25,163703,0
2017-05-31,13.3,13.35,13.1,13.3,325150,0
2017-06-01,13.3,13.675,13.3,13.55,231658,0
2017-06-02,13.5,13.975,13.5,13.75,295466,0
2017-06-05,13.7,14.35,13.7,14,223630,0
2017-06-06,13.9,14.1,13.75,14,338314,0
2017-06-07,14,14.45,14,14.4,153918,0
2017-06-08,14.4,14.8,14.375,14.7,285197,0
2017-06-09,14.75,15.25,14.7,15.05,229566,0
2017-06-12,14.95,15.45,14.8,15.05,279309,0
2017-06-13,15.2,15.2,14.75,15,224042,0
2017-06-14,15,15,14.45,14.6,385933,0
2017-06-15,14.4,14.95,14.4,14.7,201330,0
2017-06-16,14.55,14.8,14.425,14.55,227419,0
2017-06-19,14.7,14.75,14.45,14.75,196337,0
2017-06-20,14.65,14.75,14.35,14.4,73874,0
2017-06-21,14.45,14.6,14.1,14.15,129350,0
2017-06-22,14.2,14.35,14.1,14.15,164292,0
2017-06-23,14.15,14.4,14,14.35,787465,0
2017-06-26,14.4,15.15,14.35,15.1,234920,0
2017-06-27,15.15,15.4,14.8,15.35,395941,0
2017-06-28,15.3,15.4,14.9,14.95,207031,0
2017-06-29,15.05,15.1,14.7,15,155261,0
2017-06-30,15.1,15.1,14.8,14.85,127704,0
2017-07-03,14.95,15.1,14.875,15.05,150677,0
2017-07-05,15.05,15.3,14.85,15.15,219691,0
2017-07-06,15.05,15.2,14.875,15,155169,0
2017-07-07,15.1,15.15,14.8,15.15,124569,0
2017-07-10,15.1,15.4,15.05,15.2,183107,0
2017-07-11,15.2,15.795,15,15.5,469133,0
2017-07-12,15.8,16.55,15.8,16.3,560770,0
2017-07-13,16.35,16.8,16.25,16.35,274187,0
2017-07-14,16.35,16.45,16.15,16.35,148107,0
2017-07-17,16.35,16.45,16.1,16.3,188846,0
2017-07-18,16.3,16.3,15.9,16.25,145680,0
2017-07-19,16.2,16.75,16.2,16.45,275518,0
2017-07-20,16.55,16.55,16.05,16.1,194468,0
2017-07-21,16.2,16.25,15.85,15.95,410342,0
2017-07-24,16,16.1,15.75,15.9,192555,0
2017-07-25,16.1,16.35,15.95,16,210589,0
2017-07-26,16,16.1,15.85,15.85,180652,0
2017-07-27,15.85,15.9,15.3,15.7,367460,0
2017-07-28,14.6,14.7,13,14.7,1079266,0
2017-07-31,14.7,14.75,14.45,14.5,332673,0
2017-08-01,14.35,14.45,14.05,14.05,431389,0
2017-08-02,14.05,14.05,13.45,13.45,330581,0
2017-08-03,13.4,13.6,13.25,13.3,387066,0
2017-08-04,13.4,13.65,13.1,13.15,450696,0
2017-08-07,13.1,13.4,13.05,13.3,333543,0
2017-08-08,13.4,13.7,13.3,13.45,344368,0
2017-08-09,13.35,13.45,13.05,13.1,292479,0
2017-08-10,13.05,13.1,12.725,12.85,376839,0
2017-08-11,12.6,13,12.6,12.65,378333,0
2017-08-14,12.7,12.925,12.65,12.7,322876,0
2017-08-15,12.75,12.85,12.55,12.6,421579,0
2017-08-16,12.65,12.85,12.3,12.35,493037,0
2017-08-17,12.35,12.45,12.1,12.2,302949,0
2017-08-18,12.05,12.3,12.05,12.25,242002,0
2017-08-21,12.2,12.3,12.025,12.05,170806,0
2017-08-22,12.1,12.25,11.95,12,226741,0
2017-08-23,11.85,12,11.35,11.6,556758,0
2017-08-24,11.75,11.8,11.55,11.6,200858,0
2017-08-25,11.6,11.75,11.3,11.5,360810,0
2017-08-28,11.55,11.7,11.45,11.5,273978,0
2017-08-29,11.35,11.5,11.15,11.25,628292,0
2017-08-30,11.3,11.4,11.15,11.3,547828,0
2017-08-31,11.4,11.9,11.3,11.9,512261,0
2017-09-01,11.85,12.25,11.75,12.15,447202,0
2017-09-05,12.05,12.45,11.9,12.1,672771,0
2017-09-06,12.1,12.4,12.05,12.35,372742,0
2017-09-07,12.4,12.5,12.2,12.45,514933,0
2017-09-08,12.4,12.45,11.85,11.95,263239,0
2017-09-11,12,12.4,11.95,12.2,304684,0
2017-09-12,12.3,12.6,12.25,12.6,257935,0
2017-09-13,12.6,12.7,12.45,12.5,258565,0
2017-09-14,12.55,12.7,12.2,12.2,241634,0
2017-09-15,12.25,12.425,12,12.3,1366043,0
2017-09-18,12.45,13.95,12.45,13.8,486773,0
2017-09-19,13.7,13.9,13.4,13.4,318717,0
2017-09-20,13.35,13.65,13.2,13.25,316927,0
2017-09-21,13.25,13.55,13.25,13.4,208481,0
2017-09-22,13.35,13.5,13.15,13.25,247671,0
2017-09-25,13.25,13.35,13,13.2,187129,0
2017-09-26,13.25,13.35,12.95,13,288240,0
2017-09-27,13.2,13.675,13.15,13.45,462050,0
2017-09-28,13.4,13.6,13.1,13.6,284149,0
2017-09-29,13.45,13.55,13.3,13.45,263153,0
2017-10-02,13.45,13.95,13.4,13.95,285999,0
2017-10-03,13.8,13.875,13.5,13.75,293667,0
2017-10-04,13.65,13.875,13.6,13.8,237454,0
2017-10-05,13.75,13.925,12.7,13.4,749021,0
2017-10-06,13.45,13.95,13.35,13.85,266509,0
2017-10-09,13.9,14.3,13.8,14.15,361738,0
2017-10-10,14.05,14.4,14.05,14.35,248875,0
2017-10-11,14.3,14.5,14,14.05,244164,0
2017-10-12,13.95,14.3,13.9,14.1,232101,0
2017-10-13,14.1,14.4,13.855,14.3,307196,0
2017-10-16,14.25,14.5,14.15,14.4,170697,0
2017-10-17,14.35,14.625,14.25,14.45,352542,0
2017-10-18,14.5,14.6,14.4,14.55,178349,0
2017-10-19,14.5,14.8,14.35,14.7,263442,0
2017-10-20,14.9,15.05,14.625,14.9,274326,0
2017-10-23,14.95,15.15,14.3,14.3,216287,0
2017-10-24,14.3,14.55,14.15,14.3,148352,0
2017-10-25,14.4,14.5,14,14.3,182898,0
2017-10-26,14.45,15.1,14.3,15,315522,0
2017-10-27,15.2,15.2,14.3,14.75,473953,0
2017-10-30,14.75,14.8,14.3,14.55,227201,0
2017-10-31,14.6,14.95,14.5,14.85,276163,0
2017-11-01,14.85,15.15,14.5,14.6,152697,0
2017-11-02,14.6,15,14.45,14.8,214568,0
2017-11-03,14.65,14.95,14.55,14.75,163385,0
2017-11-06,14.65,15.15,14.65,15,224540,0
2017-11-07,14.95,14.95,13.75,14,454749,0
2017-11-08,13.95,14.3,13.6,14.15,225060,0
2017-11-09,13.95,14.1,13.7,13.85,179956,0
2017-11-10,14,14.35,13.85,14.15,259584,0
