Date,Open,High,Low,Close,Volume,OpenInt
2013-05-31,20,23.63,18.6,22.99,3287229,0
2013-06-03,23.5,30.86,23.21,27.99,426111,0
2013-06-04,29,30,24.13,26.78,259094,0
2013-06-05,26.18,26.69,22.64,25.73,116130,0
2013-06-06,24.2,27.6,24.04,25.67,70427,0
2013-06-07,25.88,26.64,25,26,40654,0
2013-06-10,26,26.89,25.06,25.8,38853,0
2013-06-11,25.35,25.35,24.08,24.94,14701,0
2013-06-12,24.84,24.84,23.75,23.82,106865,0
2013-06-13,23.82,23.94,22.5,22.8,64263,0
2013-06-14,22.01,22.95,20.9,22.33,197391,0
2013-06-17,22.41,25.71,22.26,24.71,178893,0
2013-06-18,24.46,24.79,24.02,24.72,65602,0
2013-06-19,24.64,26.18,24.64,26,67191,0
2013-06-20,25.7,26,24.79,25.81,52551,0
2013-06-21,26.05,27,25.57,26.3,127079,0
2013-06-24,26.01,27.55,24,27.55,77921,0
2013-06-25,27.92,28,26.52,26.94,132380,0
2013-06-26,26.94,27.74,26.26,26.96,37732,0
2013-06-27,27.38,28,26.18,27.56,97192,0
2013-06-28,27.97,28.19,27.36,28.13,820068,0
2013-07-01,28.25,31.07,27.834,29.95,264746,0
2013-07-02,30.11,30.97,29.9,30.59,166273,0
2013-07-03,30.53,31.02,30.16,30.54,71025,0
2013-07-05,30.91,31.1,30.02,30.39,96039,0
2013-07-08,30.77,34.93,30.72,34.73,143436,0
2013-07-09,35.52,38.695,34.7,37,154951,0
2013-07-10,37.19,37.19,34.52,35.99,93979,0
2013-07-11,36.08,36.74,34.72,36,156137,0
2013-07-12,36.04,39.66,36.04,37.08,483460,0
2013-07-15,38.25,41.38,37.65,40.17,516836,0
2013-07-16,42.09,44.75,41.5,43.6,405704,0
2013-07-17,43.13,45.72,41.85,42.69,379716,0
2013-07-18,42.6,43.8,41.5,42.72,207344,0
2013-07-19,42.42,42.58,38.105,38.75,366594,0
2013-07-22,39.01,40.24,34.06,34.62,386234,0
2013-07-23,34.03,35.39,33.5,34.34,390542,0
2013-07-24,34.43,35.27,30.5,35.1,397606,0
2013-07-25,35.19,35.77,33.58,34.64,123411,0
2013-07-26,34.3,34.46,32.24,32.84,143206,0
2013-07-29,33.48,33.48,31.5,31.62,108459,0
2013-07-30,31.93,34.4,31.7,34.27,231268,0
2013-07-31,34.45,37,34.45,36.1,228833,0
2013-08-01,36.15,38,35.17,35.9,171372,0
2013-08-02,36.38,36.88,35.541,35.99,62758,0
2013-08-05,35.84,37.6,35.01,37.44,81373,0
2013-08-06,37.56,38.49,35.5,36.27,91506,0
2013-08-07,36.2,37.216,35.5,36.72,44858,0
2013-08-08,36.72,36.98,35.8,36.09,60858,0
2013-08-09,36.07,36.44,34.62,35.11,51616,0
2013-08-12,35.1,35.37,32.88,33.27,106214,0
2013-08-13,33.12,33.27,31.9,32.76,84438,0
2013-08-14,32.53,34.2,32.52,33.44,55390,0
2013-08-15,33.18,33.42,30.75,31.14,134929,0
2013-08-16,31.52,32.5,31.185,31.34,61978,0
2013-08-19,31.48,32.1,26.19,26.93,346453,0
2013-08-20,27.22,29.64,26.06,28.57,237592,0
2013-08-21,28.61,29.839,28.02,28.16,102277,0
2013-08-22,28.25,29.85,28.21,29.3,30915,0
2013-08-23,29.54,29.635,28.54,29.09,58339,0
2013-08-26,29.21,30.49,29.1,29.75,51023,0
2013-08-27,29.7,29.7,27.78,28.04,104105,0
2013-08-28,28.12,29.88,28.03,29.17,100779,0
2013-08-29,29,29.47,28.32,28.86,62902,0
2013-08-30,28.89,28.95,27.71,27.75,59228,0
2013-09-03,27.87,28.8,27.13,28.04,96771,0
2013-09-04,28,30,27.74,29.61,87517,0
2013-09-05,29.78,30,29.06,29.75,298178,0
2013-09-06,29.65,30.3,29.1,29.87,135114,0
2013-09-09,30.01,32.37,29.45,31.76,149983,0
2013-09-10,32.12,33.1,31.5,32.92,105507,0
2013-09-11,33,34.199,32.825,33.99,109790,0
2013-09-12,34.11,34.37,32.55,32.97,85838,0
2013-09-13,32.99,34.02,32.41,32.67,66080,0
2013-09-16,32.41,32.79,31.94,32.77,87736,0
2013-09-17,32.79,33.94,31.82,33.4,71103,0
2013-09-18,33.25,35.93,33.25,35.28,80178,0
2013-09-19,35.69,36.76,35,36.65,85710,0
2013-09-20,36.66,37,35.4,35.83,337400,0
2013-09-23,35.69,37.34,34.7,36.2,240863,0
2013-09-24,36.42,36.89,35.64,35.86,118500,0
2013-09-25,36.38,37.5,35.9,37.14,132400,0
2013-09-26,37.85,38.35,37,38.26,68900,0
2013-09-27,38.08,39.74,37.56,39.51,110882,0
2013-09-30,38.61,40.41,38.61,40,172442,0
2013-10-01,40.03,42.71,40.02,41.15,235317,0
2013-10-02,40.96,41.95,40.87,41.32,119146,0
2013-10-03,41.35,41.42,39.34,40,208300,0
2013-10-04,40.03,41.13,39,39.28,172700,0
2013-10-07,38.69,39.74,38,39.23,134700,0
2013-10-08,39.17,39.3,36.85,38,195200,0
2013-10-09,37.89,37.9,34,35.01,369100,0
2013-10-10,35.75,37.24,35.15,37.15,184400,0
2013-10-11,36.88,37.011,35.62,35.85,155400,0
2013-10-14,35.61,36.14,34.48,35.82,146300,0
2013-10-15,35.67,37.23,34.08,34.23,96547,0
2013-10-16,34.48,36.93,34.01,35.87,55834,0
2013-10-17,35.67,37.5,35.67,36.9,95700,0
2013-10-18,37.06,37.63,35.95,36.54,132700,0
2013-10-21,36.55,37.63,36.19,37.22,151635,0
2013-10-22,37.22,39.83,36.85,39.62,123350,0
2013-10-23,39,39.97,37.4,38.31,202600,0
2013-10-24,38.27,38.81,38.27,38.6,120300,0
2013-10-25,38.48,39.21,38.48,39.03,39800,0
2013-10-28,39.24,40.07,39.23,40,203700,0
2013-10-29,40.17,40.58,39.85,40.37,39700,0
2013-10-30,40.25,42,39.75,39.82,168800,0
2013-10-31,40.05,40.8,38.25,38.32,144281,0
2013-11-01,38.59,38.82,35.44,36.16,106500,0
2013-11-04,36.33,37.01,35.69,36.11,56100,0
2013-11-05,36.02,36.1,35.15,35.98,38930,0
2013-11-06,36.27,36.27,32.61,33.62,470800,0
2013-11-07,33.78,34.4,32.35,33.05,130800,0
2013-11-08,33.22,35.33,33.22,33.88,56800,0
2013-11-11,33.58,36.655,33.58,34.78,46857,0
2013-11-12,34.55,35.179,31.41,32.05,130872,0
2013-11-13,31.51,32.71,31.25,31.71,52299,0
2013-11-14,31.95,31.95,18.1,19.94,4115326,0
2013-11-15,20.95,20.97,18.85,19,745100,0
2013-11-18,20,20.88,19.25,19.58,715300,0
2013-11-19,19.5,19.71,18.93,18.98,259400,0
2013-11-20,19.1,19.88,19.01,19.48,249600,0
2013-11-21,19.92,22.2,19.25,21.96,625600,0
2013-11-22,22.11,22.3,20.58,20.96,331200,0
2013-11-25,21.3,21.53,20.05,20.77,188200,0
2013-11-26,20.87,21.47,20.62,21.12,240900,0
2013-11-27,20.99,21.28,20.25,20.89,185500,0
2013-11-29,21.14,21.21,20.491,20.94,46319,0
2013-12-02,20.87,21.18,20.49,20.81,111900,0
2013-12-03,20.84,21.92,20.73,21.71,155500,0
2013-12-04,21.72,23.73,21.21,23.69,334376,0
2013-12-05,23.58,23.76,22.76,23.14,151716,0
2013-12-06,23.3,23.3,22.1,23.01,94100,0
2013-12-09,23.1,23.24,21.02,21.7,372900,0
2013-12-10,21.57,21.82,20.59,20.69,127300,0
2013-12-11,20.64,21,19.56,20.18,160400,0
2013-12-12,20.12,21.32,19.8,20.79,449900,0
2013-12-13,20.81,21.15,20.31,21.08,153400,0
2013-12-16,21,21.68,20.76,21,296800,0
2013-12-17,21.07,21.45,20.61,20.92,166175,0
2013-12-18,20.93,21.23,20.53,20.92,174200,0
2013-12-19,20.75,20.99,20.39,20.43,164200,0
2013-12-20,20.54,21.24,20.3,20.99,941300,0
2013-12-23,21.4,21.67,20.87,21.67,97400,0
2013-12-24,21.8,21.8,20.71,21.03,68940,0
2013-12-26,21.01,21.68,20.6,20.96,128800,0
2013-12-27,21.04,21.41,20.7,20.81,293700,0
2013-12-30,20.7,20.9,20.45,20.61,146500,0
2013-12-31,20.46,21.45,20.46,20.8,122428,0
2014-01-02,20.59,20.59,19.95,20.26,149628,0
2014-01-03,20.37,21.3,20.3,20.57,91250,0
2014-01-06,20.79,20.79,19.76,20.5,131486,0
2014-01-07,34.31,37.69,31.02,35.99,3809557,0
2014-01-08,36.75,37.07,33.24,35.12,616600,0
2014-01-09,34.9,37.61,34.64,37.1,627710,0
2014-01-10,37,41.23,36.55,40.41,731600,0
2014-01-13,40.38,40.38,36.58,38.42,559400,0
2014-01-14,39.77,40.4,36.92,37.19,323000,0
2014-01-15,37.24,38.09,36.6,37.49,190200,0
2014-01-16,37.49,38.1,36.858,37.48,187728,0
2014-01-17,37.46,38.8,37.16,37.59,179000,0
2014-01-21,38,38.69,37.55,37.9,121500,0
2014-01-22,38.03,39.09,37.81,38.32,247800,0
2014-01-23,37.67,38.74,37.18,38.1,132600,0
2014-01-24,37.74,37.74,34.45,34.94,403615,0
2014-01-27,35.76,35.76,30.33,33.04,629700,0
2014-01-28,32.92,33.39,30,31.2,326878,0
2014-01-29,30.66,31.25,30.09,30.71,151500,0
2014-01-30,31.07,31.67,30.13,30.5,156000,0
2014-01-31,30,30.51,29.4,30.4,252383,0
2014-02-03,29.75,31.78,29.554,30.74,261388,0
2014-02-04,31.1,31.65,29.9,30,258838,0
2014-02-05,29.15,29.85,28.8,29.59,3024201,0
2014-02-06,29.9,29.9,28.03,28.16,356301,0
2014-02-07,28.3,29.38,28.12,28.46,397246,0
2014-02-10,29.08,30.3,28.34,29.4,1189849,0
2014-02-11,29.5,31.48,29.5,31.23,347122,0
2014-02-12,32.47,34.19,31.8,34.07,612094,0
2014-02-13,33.12,33.94,32,33.76,322726,0
2014-02-14,33.05,34.01,30.51,30.6,453905,0
2014-02-18,31.72,31.72,30.05,30.76,171220,0
2014-02-19,30.76,30.76,29.65,30.25,295562,0
2014-02-20,30.23,30.94,29.75,30.56,198214,0
2014-02-21,30.72,31.47,29.92,30.07,208083,0
2014-02-24,30.19,31.69,30.05,31.34,328397,0
2014-02-25,31.4,32.64,31.4,32.631,243443,0
2014-02-26,32.63,33.19,31.42,32.23,327475,0
2014-02-27,30.4,32.06,30.01,31.82,516826,0
2014-02-28,32.07,33,28.81,29.9,578400,0
2014-03-03,29.51,30.25,28.91,29.12,336464,0
2014-03-04,29.57,30.07,28.8,29.96,374622,0
2014-03-05,29.83,30.012,29.08,29.55,230357,0
2014-03-06,29.24,29.97,27.29,27.4,383039,0
2014-03-07,27.45,28.15,26.1,27.02,375986,0
2014-03-10,27.09,27.7,25.95,27.56,309232,0
2014-03-11,27.65,28.949,27.28,27.76,257981,0
2014-03-12,27.59,28.73,27.09,28.66,292433,0
2014-03-13,28.7,28.79,27.29,27.74,231285,0
2014-03-14,27.58,28.87,27.22,28.64,499300,0
2014-03-17,29.01,29.5,27.35,27.58,326130,0
2014-03-18,27.55,28.14,27.47,27.69,417426,0
2014-03-19,27.56,28.068,27.17,27.4,194631,0
2014-03-20,27.22,27.67,26.3,27.54,248730,0
2014-03-21,27.55,27.892,25.14,26.68,419663,0
2014-03-24,26.33,26.68,23,23.8,548278,0
2014-03-25,24.94,24.94,22.5,23.6,339418,0
2014-03-26,23.86,24.04,22.59,22.9,203200,0
2014-03-27,22.74,24,21.22,23.92,360893,0
2014-03-28,24.04,24.38,22.59,22.93,366545,0
2014-03-31,23.16,23.844,22.49,22.77,301673,0
2014-04-01,22.73,24.1,22.37,23.72,284013,0
2014-04-02,23.75,24.5,23.1,23.39,206504,0
2014-04-03,23.3,23.73,21.68,21.77,200990,0
2014-04-04,22.32,22.55,20.08,20.29,432839,0
2014-04-07,20.06,21.24,19.66,20.44,302017,0
2014-04-08,20.66,22.41,20.45,21.85,320108,0
2014-04-09,21.84,23.35,21.83,23.29,375042,0
2014-04-10,23.21,23.51,21.82,22.38,361333,0
2014-04-11,23.28,23.48,21.33,21.45,467172,0
2014-04-14,21.57,22.01,20.01,20.28,201502,0
2014-04-15,20.25,20.91,18.75,20.19,342891,0
2014-04-16,20.27,20.782,19.5,19.98,275414,0
2014-04-17,19.91,20.64,19.659,19.91,204516,0
2014-04-21,20.01,20.666,19.62,20.01,309364,0
2014-04-22,20.68,23.539,20.3,21.66,632234,0
2014-04-23,21.68,23.48,21.19,23.35,355665,0
2014-04-24,23.51,23.9,21.42,22.73,293063,0
2014-04-25,22.52,23.2,20.62,20.78,280397,0
2014-04-28,20.48,21.84,19.91,20.86,375988,0
2014-04-29,21.25,21.77,20.3,21.49,194606,0
2014-04-30,21.33,21.86,20.63,21.82,166259,0
2014-05-01,21.61,22.42,21.08,22.26,255679,0
2014-05-02,21.964,22.74,21.281,21.46,230345,0
2014-05-05,20.76,21.9,20.76,21.73,311023,0
2014-05-06,21.7,22.09,21.35,21.8,214857,0
2014-05-07,21.7,22.025,20.8,21.7,311849,0
2014-05-08,21.57,22.08,20.63,20.85,226978,0
2014-05-09,20.75,21.75,20.49,21.68,176407,0
2014-05-12,21.73,23.53,21.38,22.55,184126,0
2014-05-13,22.54,22.88,22.04,22.29,192498,0
2014-05-14,22.29,22.59,21.108,22.01,270374,0
2014-05-15,22.26,23.15,21.84,22.91,240226,0
2014-05-16,22.91,22.948,21.8,22.75,139537,0
2014-05-19,22.57,22.96,22,22.625,131994,0
2014-05-20,22.84,22.84,21.76,22.15,139957,0
2014-05-21,22.24,22.75,21.6,21.9,173697,0
2014-05-22,21.91,23.24,21.74,22.99,153159,0
2014-05-23,23.17,23.36,22.85,23.03,110243,0
2014-05-27,23.18,24.22,22.8,24.17,185370,0
2014-05-28,24.1,24.34,23.51,24.17,86749,0
2014-05-29,24.3,24.84,24.16,24.58,155785,0
2014-05-30,24.62,24.85,23.05,23.98,158414,0
2014-06-02,23.93,23.93,21.95,22.03,252008,0
2014-06-03,21.93,22.83,21.84,22.6,121390,0
2014-06-04,22.387,23.96,22.28,23.5,144844,0
2014-06-05,23.5,23.68,22.89,23.09,186394,0
2014-06-06,23.24,23.44,22.98,23.3,122921,0
2014-06-09,23.17,24.53,23.12,24.29,329749,0
2014-06-10,24.23,25.29,24.23,25.03,227700,0
2014-06-11,24.89,26.2,24.336,25.63,287565,0
2014-06-12,25.58,26.04,24.86,25.98,140155,0
2014-06-13,25.91,26.63,25.32,26.57,126378,0
2014-06-16,26.23,27.99,26.07,27.66,318400,0
2014-06-17,27.51,28.69,27.43,28.5,236806,0
2014-06-18,28.26,30.19,28.18,29.47,343466,0
2014-06-19,28.251,29.739,28.25,28.57,186109,0
2014-06-20,29.01,29.17,28.39,28.445,218240,0
2014-06-23,28.44,29.51,27.22,27.75,315133,0
2014-06-24,27.87,29.619,27,28.21,245157,0
2014-06-25,28.2,29.13,27.895,28.27,181782,0
2014-06-26,28.23,29.09,27.96,28.96,248180,0
2014-06-27,28.75,29.48,28.662,29.4,1082768,0
2014-06-30,29.25,31.35,29.25,31.12,443257,0
2014-07-01,31.08,32,30.72,31.55,241382,0
2014-07-02,31.4,32.99,31.31,32.81,401900,0
2014-07-03,32.96,34.29,32.43,34.24,227798,0
2014-07-07,33.85,34.22,32.17,32.44,373835,0
2014-07-08,32.44,32.44,29.82,30.01,390719,0
2014-07-09,29.91,31.16,29.345,30.85,164607,0
2014-07-10,30,31.62,29.89,31.1,190321,0
2014-07-11,31.21,31.66,30.57,31.015,91322,0
2014-07-14,31.07,31.43,30.28,30.73,123997,0
2014-07-15,31.35,31.64,29.44,29.7,356744,0
2014-07-16,29.9,30.64,28.66,28.83,242143,0
2014-07-17,28.53,29.41,27.62,27.8,212924,0
2014-07-18,27.78,29.67,27.77,28.81,224175,0
2014-07-21,28.55,30.09,27.88,29.83,205413,0
2014-07-22,30,31.16,29.74,30.41,135194,0
2014-07-23,30.84,33.33,30.515,33.21,301850,0
2014-07-24,33.24,33.59,32.06,33.47,193326,0
2014-07-25,33.25,33.48,32.22,33.14,280626,0
2014-07-28,33.25,33.32,31.94,32.57,198049,0
2014-07-29,32.58,33.48,32.43,32.96,245761,0
2014-07-30,33.61,33.965,32.93,33.54,186087,0
2014-07-31,33,33,31.13,31.32,193392,0
2014-08-01,30.49,31.19,28.49,29.64,519492,0
2014-08-04,29.7,30.49,28.49,30.37,269518,0
2014-08-05,30.25,31.72,30.03,31.63,266020,0
2014-08-06,31.22,32.51,31.22,32.19,154972,0
2014-08-07,32.49,32.74,31.945,32.25,181601,0
2014-08-08,32.38,33.44,32.05,33.26,145076,0
2014-08-11,33.55,34.74,33.124,34.13,217383,0
2014-08-12,33.97,36.1,32.74,35.02,647050,0
2014-08-13,35,35.99,33.076,34.61,794041,0
2014-08-14,34.79,40.98,34.79,38.97,1224657,0
2014-08-15,38.6,38.6,35.65,36.69,628079,0
2014-08-18,36.74,36.78,34.64,34.81,374281,0
2014-08-19,34.72,35.35,34,34.09,296487,0
2014-08-20,33.88,34.6,33.46,33.53,230709,0
2014-08-21,33.53,34.29,32.52,32.55,239780,0
2014-08-22,32.67,33.86,32.23,33.58,388589,0
2014-08-25,33.71,36.79,33.71,35.92,539956,0
2014-08-26,35.82,37.24,35.74,36.67,285314,0
2014-08-27,36.46,36.5,34.87,35.21,263402,0
2014-08-28,34.5,35.5,34.01,34.18,189273,0
2014-08-29,34.31,34.99,34.1,34.49,149227,0
2014-09-02,34.24,34.52,32.78,33.02,395101,0
2014-09-03,33.06,33.53,31.6,31.69,526703,0
2014-09-04,31.91,31.99,29.5,29.6,364503,0
2014-09-05,29.03,30.03,27.96,28.4,726102,0
2014-09-08,28.68,29.43,28.45,28.66,322781,0
2014-09-09,28.57,28.69,26.62,26.73,659116,0
2014-09-10,26.49,28.5,26.45,27.97,524843,0
2014-09-11,27.78,28.59,27.103,28.2,217263,0
2014-09-12,28.66,29.326,28,28.81,332969,0
2014-09-15,28.67,28.84,27.56,27.74,176354,0
2014-09-16,27.56,27.91,26.58,26.62,266968,0
2014-09-17,26.92,28.325,26.89,27.67,244683,0
2014-09-18,27.76,27.83,26.755,27.34,258516,0
2014-09-19,27.54,27.72,26.01,26.44,1587240,0
2014-09-22,26.17,26.43,25.15,25.5,365144,0
2014-09-23,25.45,26.039,25.1,25.36,324771,0
2014-09-24,25.44,27.06,25.44,26.62,176697,0
2014-09-25,26.34,26.88,25.92,26.62,406266,0
2014-09-26,26.74,27.5,26.57,27.34,169105,0
2014-09-29,27.1,28.02,26.76,27.53,198706,0
2014-09-30,27.6,28.415,27,27.11,266424,0
2014-10-01,27.06,27.06,25.85,26.64,356775,0
2014-10-02,26.57,27.545,26,27.31,132858,0
2014-10-03,28.16,28.58,27.03,28.57,250940,0
2014-10-06,28.67,28.7,27.29,28.13,248672,0
2014-10-07,27.74,27.74,26.435,26.56,277032,0
2014-10-08,26.59,27.63,26.01,27.56,321856,0
2014-10-09,27.42,28.3,26.69,27.12,290744,0
2014-10-10,26.85,27.35,25.12,25.24,324628,0
2014-10-13,25.36,25.46,23.615,24.33,220574,0
2014-10-14,24.71,25.5,23.75,23.97,246272,0
2014-10-15,23.38,25.95,23.24,25.85,223912,0
2014-10-16,25.15,27.34,25.15,26.86,283802,0
2014-10-17,27.57,27.92,26.405,27.11,270457,0
2014-10-20,26.77,27.76,25.92,27.59,136102,0
2014-10-21,27.88,28.25,27.15,27.62,195947,0
2014-10-22,27.43,27.98,27.03,27.16,256864,0
2014-10-23,27.6,30.26,26.753,29.88,309088,0
2014-10-24,29.75,29.98,29.2,29.7,171935,0
2014-10-27,29.03,29.25,27.32,27.38,289592,0
2014-10-28,27.64,28.68,27.25,28,408861,0
2014-10-29,27.52,28.27,25.91,26.23,237084,0
2014-10-30,26.71,27.38,26.12,27.24,288694,0
2014-10-31,28.01,28.67,26.08,26.53,312427,0
2014-11-03,26.44,26.95,24.32,25.15,641891,0
2014-11-04,25.16,25.46,24.87,25.43,239002,0
2014-11-05,25.7,27.52,25.59,26.6,365184,0
2014-11-06,24,24,19.67,23.56,2679339,0
2014-11-07,23.39,24.26,22.18,23.75,648683,0
2014-11-10,23.83,23.99,23.14,23.87,294606,0
2014-11-11,23.95,24.94,23.81,24.26,288675,0
2014-11-12,24.12,24.25,23.45,23.88,263643,0
2014-11-13,23.85,24.02,22.37,22.71,264030,0
2014-11-14,22.68,23.07,22.42,22.97,157717,0
2014-11-17,22.87,23.25,22.51,22.63,206389,0
2014-11-18,22.8,23.64,22.8,23.43,94132,0
2014-11-19,23.31,23.64,22.48,22.52,209044,0
2014-11-20,25,26.68,23.31,23.56,707289,0
2014-11-21,23.99,23.99,22.41,22.49,368746,0
2014-11-24,22.49,22.99,22.05,22.35,491072,0
2014-11-25,22.32,22.41,21.5,21.91,683633,0
2014-11-26,21.84,22.74,21.76,22.55,213641,0
2014-11-28,22.92,23.26,22.04,22.86,122339,0
2014-12-01,22.53,22.89,20.77,20.99,314682,0
2014-12-02,21.14,21.85,20.91,21.11,287829,0
2014-12-03,21.04,21.72,20.93,21.52,257509,0
2014-12-04,21.57,21.78,21.2,21.51,252978,0
2014-12-05,21.83,22.67,21.76,22.19,322617,0
2014-12-08,22.35,22.95,20.85,20.96,346888,0
2014-12-09,21.2,21.87,20.51,21.01,513182,0
2014-12-10,20.95,21.3,20.68,20.73,317866,0
2014-12-11,20.75,21.57,19.7,19.8,451030,0
2014-12-12,19.53,19.8,17.931,18.35,648564,0
2014-12-15,18.4,18.5,17.48,17.5,615003,0
2014-12-16,17.38,18.13,16.62,16.68,238543,0
2014-12-17,16.72,18.08,16.51,18.01,324170,0
2014-12-18,18.37,18.99,18.02,18.36,296579,0
2014-12-19,18.45,20.07,18.45,19.98,1758370,0
2014-12-22,19.97,19.97,18.25,18.8,232872,0
2014-12-23,18.88,18.88,17.44,17.7,313272,0
2014-12-24,17.65,18.03,17.55,17.71,133699,0
2014-12-26,17.85,18.77,17.85,18.37,163871,0
2014-12-29,18.34,18.58,17.76,17.9,253443,0
2014-12-30,18.29,18.29,17.79,17.86,205233,0
2014-12-31,18.01,18.95,17.76,18.87,226540,0
2015-01-02,19.18,19.96,19.16,19.82,246583,0
2015-01-05,19.75,19.75,19.27,19.3,220141,0
2015-01-06,19.41,19.7,18.53,18.75,330226,0
2015-01-07,18.95,19.27,18.4,18.53,234521,0
2015-01-08,18.67,19.05,17.94,18.08,237943,0
2015-01-09,18.15,18.15,17.2,17.48,298993,0
2015-01-12,17.48,17.74,17.02,17.49,283185,0
2015-01-13,17.69,17.98,17.07,17.24,230118,0
2015-01-14,17.07,17.61,17.01,17.4,203627,0
2015-01-15,17.4,17.45,16.63,16.91,236505,0
2015-01-16,16.81,18.62,16.8,18.45,291357,0
2015-01-20,18.81,18.83,17.744,18.74,1085057,0
2015-01-21,18.58,19.57,18.3,19.42,405249,0
2015-01-22,19.62,19.67,18.8,19.59,366279,0
2015-01-23,19.282,20.2,19.24,20.1,599343,0
2015-01-26,19.99,20.74,19.783,20.69,179256,0
2015-01-27,20.25,21.72,20.25,21.59,196939,0
2015-01-28,21.69,21.85,20.5,21.13,461457,0
2015-01-29,21.3,21.3,20.23,20.54,136884,0
2015-01-30,20.53,20.53,19.08,19.14,240459,0
2015-02-02,19.15,19.32,18.05,18.6,193077,0
2015-02-03,18.79,18.92,17.78,18.16,158579,0
2015-02-04,18.32,18.32,17.5,17.95,149417,0
2015-02-05,18.11,20.08,17.956,19.82,272494,0
2015-02-06,19.93,19.93,18.35,18.58,151600,0
2015-02-09,18.43,19.01,18.37,18.49,84197,0
2015-02-10,18.76,20.03,18.45,19.97,130735,0
2015-02-11,19.99,20.6,19.92,20.44,211048,0
2015-02-12,20.51,21.72,20.5,21.5,169900,0
2015-02-13,21.58,21.81,20.91,21.58,155333,0
2015-02-17,21.58,23.92,21.3,23.83,322184,0
2015-02-18,24.01,24.429,23.8,24.32,244118,0
2015-02-19,24.14,24.18,23.17,23.51,238940,0
2015-02-20,23.41,23.81,22.7,22.76,189828,0
2015-02-23,22.77,23.82,22.59,23.37,246115,0
2015-02-24,23.37,23.96,22.914,23.27,251381,0
2015-02-25,23.47,24.3,23,24.01,180105,0
2015-02-26,23.83,23.98,23,23.6,184535,0
2015-02-27,23.59,23.775,22.93,23.52,154732,0
2015-03-02,23.6,24.14,23.25,23.93,132800,0
2015-03-03,23.51,23.82,22.9,23.37,190800,0
2015-03-04,23.25,24.17,22.93,24.01,164300,0
2015-03-05,24.17,25,23.54,24.41,119300,0
2015-03-06,24.28,24.28,22.64,23,375600,0
2015-03-09,23.1,23.1,21.85,22.14,121900,0
2015-03-10,22.35,22.38,21.53,21.94,403900,0
2015-03-11,21.87,22.71,21.65,22.18,160100,0
2015-03-12,22.3,25.48,17.59,25.45,1515700,0
2015-03-13,25.42,25.45,22.84,23.02,727100,0
2015-03-16,23.16,24.89,21.96,22.07,397700,0
2015-03-17,21.35,21.75,20.48,21.13,577200,0
2015-03-18,21.55,21.99,20.3,20.44,3107600,0
2015-03-19,20.25,20.91,19.89,20.79,1079300,0
2015-03-20,21.05,21.1,19.65,19.91,807100,0
2015-03-23,19.77,20.17,19.08,19.81,379800,0
2015-03-24,19.77,21.08,19.59,20.27,653300,0
2015-03-25,20.32,20.89,18.01,18.8,882400,0
2015-03-26,18.7,19.22,17.5,18.24,756800,0
2015-03-27,17.84,19.27,17.56,18.74,798600,0
2015-03-30,18.76,19.6,18.21,19.58,530500,0
2015-03-31,19.68,19.68,18.55,18.78,695100,0
2015-04-01,18.79,19.03,17.66,18.55,691800,0
2015-04-02,18.6,18.6,17.63,17.73,444500,0
2015-04-06,17.7,18.15,17.14,17.5,407300,0
2015-04-07,17.5,18.3,17.5,18.03,320265,0
2015-04-08,18.01,18.85,18.01,18.27,180700,0
2015-04-09,18.35,18.5,17.77,18.29,136160,0
2015-04-10,18.44,18.67,18.17,18.37,96700,0
2015-04-13,18.49,19.78,18.28,19.74,525800,0
2015-04-14,19.89,19.9,18.89,19.25,349500,0
2015-04-15,19.29,19.29,18.56,18.58,214140,0
2015-04-16,18.57,19.25,18.5,19.13,134228,0
2015-04-17,19.13,19.15,17.93,18.17,258000,0
2015-04-20,18.54,18.54,17.72,18.48,107340,0
2015-04-21,18.62,19.124,18.57,19,226533,0
2015-04-22,18.98,19.58,18.63,19.45,190031,0
2015-04-23,19.43,20.06,18.62,20.05,294800,0
2015-04-24,20.02,20.21,19.68,20.21,210300,0
2015-04-27,20.02,20.25,18.38,19.07,487800,0
2015-04-28,18.95,19.78,18.64,19.21,294300,0
2015-04-29,18.69,18.69,17.35,17.64,602100,0
2015-04-30,17.61,17.88,15.93,16.31,497900,0
2015-05-01,16.5,16.84,15.51,15.99,413000,0
2015-05-04,16.13,17.13,15.95,16.89,384900,0
2015-05-05,16.53,16.99,16.13,16.17,257600,0
2015-05-06,16.38,17.11,16.07,16.51,230200,0
2015-05-07,16.7,17.42,16.59,17.39,259225,0
2015-05-08,17.35,18.01,17.27,18,308400,0
2015-05-11,17.93,18.62,17.88,18.26,198900,0
2015-05-12,18.18,18.18,17.3,17.85,227962,0
2015-05-13,17.89,17.89,16.5,16.99,328800,0
2015-05-14,17.1,17.65,16.56,17.53,275900,0
2015-05-15,17.38,17.75,17.09,17.43,152116,0
2015-05-18,17.39,18.89,17.14,18.82,281599,0
2015-05-19,18.76,18.97,18.06,18.41,184500,0
2015-05-20,18.48,19.42,18.22,19.31,246100,0
2015-05-21,19.2,19.43,18.36,19,155700,0
2015-05-22,19.04,19.47,18.73,19.1,187100,0
2015-05-26,19,19.22,18.522,19.08,243384,0
2015-05-27,19.04,19.78,18.74,19.75,250400,0
2015-05-28,19.59,19.86,19.13,19.34,243716,0
2015-05-29,19.2,19.64,18.8,18.97,232300,0
2015-06-01,19.22,19.41,18.4,18.7,177000,0
2015-06-02,18.73,19.32,18.29,18.79,137146,0
2015-06-03,18.79,19.24,18.29,19.21,180100,0
2015-06-04,18.96,19.2,18.38,19.03,135200,0
2015-06-05,19.01,19.5,18.54,19.37,157300,0
2015-06-08,19.28,19.85,19.17,19.42,150400,0
2015-06-09,19.31,19.35,18.4,19.26,247382,0
2015-06-10,19.07,19.22,18.62,18.84,190691,0
2015-06-11,18.98,19.62,18.82,19.5,153109,0
2015-06-12,19.4,19.59,19.13,19.29,190000,0
2015-06-15,19.23,19.99,18.91,19.8,198100,0
2015-06-16,19.66,20.83,19.66,20.8,313800,0
2015-06-17,20.97,21.53,20.85,21.34,453700,0
2015-06-18,21.43,22.25,21.4,22.21,410900,0
2015-06-19,22.3,22.41,20.46,20.75,1945000,0
2015-06-22,24.84,28.48,24.59,25.98,3779100,0
2015-06-23,26.54,26.54,23.35,24.81,1085766,0
2015-06-24,24.59,24.68,23.79,24.33,524500,0
2015-06-25,24.41,24.7,21.88,22.15,622800,0
2015-06-26,21.99,23.02,21.51,22.45,2353900,0
2015-06-29,21.84,22.25,20.43,20.47,577600,0
2015-06-30,20.81,24.4,20.31,24,954308,0
2015-07-01,24,24.13,21.93,23.28,929600,0
2015-07-02,23.23,23.47,22.54,22.71,340900,0
2015-07-06,22.9,24.35,22.5,23.8,725100,0
2015-07-07,23.93,24.3,23.14,24.27,349700,0
2015-07-08,23.7,23.99,22.44,22.78,307200,0
2015-07-09,23.6,24.6,22.52,22.97,655000,0
2015-07-10,23.29,24.38,23.19,23.42,434000,0
2015-07-13,23.9,24.27,23.41,24.21,358700,0
2015-07-14,24.35,25.09,24.35,24.8,364469,0
2015-07-15,24.93,25.25,23.51,23.86,400094,0
2015-07-16,24.11,24.71,23.79,24.36,334800,0
2015-07-17,24.39,24.47,23.56,24.43,314200,0
2015-07-20,23.41,23.41,21.52,22.13,910800,0
2015-07-21,22.08,22.32,21.25,22.18,466800,0
2015-07-22,22.02,22.63,21.24,22.1,202500,0
2015-07-23,22.3,23.06,22.01,22.15,309400,0
2015-07-24,21.76,22.65,21.35,21.67,463600,0
2015-07-27,21.62,21.72,20.7,21.5,454800,0
2015-07-28,21.72,22.65,21.1,22.05,447000,0
2015-07-29,22.01,22.44,21.09,21.71,406300,0
2015-07-30,21.75,22.76,21.35,22.33,326600,0
2015-07-31,22.42,23.35,22.06,22.31,189000,0
2015-08-03,22.15,22.51,21.37,21.64,322150,0
2015-08-04,21.78,22.89,21.78,22.15,227500,0
2015-08-05,22.21,22.98,22.15,22.29,238800,0
2015-08-06,21.24,22.97,19.75,19.8,553779,0
2015-08-07,19.8,19.87,18.35,19.24,426400,0
2015-08-10,19.33,20.08,18.66,18.91,395800,0
2015-08-11,18.67,19.23,17.52,17.95,397992,0
2015-08-12,17.68,18.63,17.16,18.26,464200,0
2015-08-13,18.37,18.99,17.5,17.65,296600,0
2015-08-14,17.75,18.11,16.86,17.34,297200,0
2015-08-17,17.22,18.75,17.09,18.64,269400,0
2015-08-18,18.67,18.67,17.38,17.54,409100,0
2015-08-19,17.31,18.07,16.8,17.1,322100,0
2015-08-20,16.72,17.11,15.72,15.75,402500,0
2015-08-21,15.2,16.76,15,15.93,430700,0
2015-08-24,15.25,19.5,13.67,17.46,1023306,0
2015-08-25,18.03,18.17,17,17.04,605800,0
2015-08-26,17.44,17.52,16.5,17.52,406400,0
2015-08-27,17.62,17.96,17.13,17.5,550300,0
2015-08-28,17.25,20.14,17.25,20.1,578600,0
2015-08-31,19.86,21.27,19.08,20,620400,0
2015-09-01,18.98,20.21,18.98,19.63,581200,0
2015-09-02,19.96,20.87,19.74,20.63,534300,0
2015-09-03,20.53,20.99,19.51,19.53,410100,0
2015-09-04,19.28,20.1,18.65,19.47,460100,0
2015-09-08,19.94,20.48,19.19,20.46,318600,0
2015-09-09,20.51,20.98,19.94,20.24,297700,0
2015-09-10,20.08,20.6,19.69,20.47,249354,0
2015-09-11,20.45,20.93,20.12,20.7,336600,0
2015-09-14,20.73,21.16,20.12,20.65,261800,0
2015-09-15,20.62,20.9,19.98,20.3,271700,0
2015-09-16,20.24,20.83,19.36,19.82,393600,0
2015-09-17,19.68,20.71,19.47,20.61,314363,0
2015-09-18,20.35,20.92,19.97,20.43,558200,0
2015-09-21,20.66,20.88,18.72,19.14,474600,0
2015-09-22,18.81,19.88,18.1,19.53,806400,0
2015-09-23,19.48,20.36,18.72,19.45,271500,0
2015-09-24,19.24,19.79,18.36,19.61,351046,0
2015-09-25,19.63,19.99,17.46,17.89,408400,0
2015-09-28,17.95,17.99,12,13.02,1967686,0
2015-09-29,12.89,14.27,12.17,12.33,1342000,0
2015-09-30,12.5,13.97,12.29,12.86,808300,0
2015-10-01,12.81,13.08,12.38,12.74,590800,0
2015-10-02,12.49,14.55,12.35,14.25,681900,0
2015-10-05,14.32,15.4,14.32,14.97,756219,0
2015-10-06,15.07,15.33,13.06,13.54,429900,0
2015-10-07,13.79,14.6,13.15,14.34,395000,0
2015-10-08,14.18,14.32,13.45,14,337600,0
2015-10-09,13.94,14.48,13.33,13.66,400500,0
2015-10-12,13.75,14.452,13.28,13.37,296970,0
2015-10-13,13.44,13.75,12.41,12.46,425300,0
2015-10-14,12.51,12.9,12.1,12.22,464200,0
2015-10-15,12.17,13.06,11.89,12.95,737600,0
2015-10-16,12.95,13.22,12.57,12.92,304400,0
2015-10-19,12.89,13.11,12.23,12.93,318800,0
2015-10-20,12.87,13.05,12.5,12.53,241622,0
2015-10-21,12.65,12.82,11.52,11.89,563700,0
2015-10-22,12,12,11.26,11.77,428200,0
2015-10-23,11.89,12.74,11.84,12.57,453700,0
2015-10-26,12.54,12.9,12.21,12.74,271900,0
2015-10-27,12.69,13.1,12.61,12.99,784700,0
2015-10-28,12.95,13.23,12.4,13.21,537900,0
2015-10-29,13.29,13.33,12.82,13.09,367400,0
2015-10-30,13.06,13.45,12.72,13.09,334500,0
2015-11-02,13.14,15.61,13.14,15.37,828185,0
2015-11-03,15.18,16.6,14.8,16.41,750600,0
2015-11-04,16.35,17.15,16.05,17.12,500532,0
2015-11-05,17.13,17.2,16.52,17.01,440000,0
2015-11-06,16.97,17.05,16.31,16.87,343600,0
2015-11-09,16.5,17.13,16.14,16.99,490444,0
2015-11-10,16.93,16.98,15.82,16.22,325300,0
2015-11-11,16.17,16.7,15.91,16.32,281800,0
2015-11-12,16.17,16.3,15.5,15.52,240400,0
2015-11-13,15.43,16.22,15.17,15.75,276900,0
2015-11-16,15.86,15.93,15.22,15.34,369000,0
2015-11-17,15.45,16.25,14.1,14.21,744200,0
2015-11-18,14.36,14.73,14.06,14.38,649000,0
2015-11-19,14.39,14.63,14.17,14.43,249700,0
2015-11-20,14.57,15.48,14.5,15.22,351200,0
2015-11-23,15.19,16.07,14.74,14.82,314600,0
2015-11-24,14.79,15.62,14.54,15.43,215000,0
2015-11-25,15.37,16.22,15.37,15.95,159600,0
2015-11-27,16.12,16.4,15.97,16.26,144100,0
2015-11-30,16.26,16.26,15.6,16.11,371300,0
2015-12-01,16.2,16.2,15.14,15.35,277079,0
2015-12-02,15.39,15.68,15.01,15.1,237634,0
2015-12-03,15.08,15.19,13.78,13.91,316794,0
2015-12-04,13.97,14.25,13.32,13.98,371300,0
2015-12-07,13.85,14.62,13.2,14.32,394000,0
2015-12-08,14.11,14.87,14.02,14.63,222544,0
2015-12-09,14.68,14.8,13.95,14.02,189800,0
2015-12-10,13.91,14.87,13.85,14.86,235000,0
2015-12-11,14.74,15.04,14.4,14.49,337600,0
2015-12-14,14.54,15.15,13.87,14.04,393980,0
2015-12-15,14.25,15.33,14.14,15.09,318100,0
2015-12-16,15.29,17.11,15.02,16.94,465600,0
2015-12-17,17.04,17.17,15.31,15.62,332800,0
2015-12-18,15.62,17.12,15.23,16.6,2274600,0
2015-12-21,16.72,17.36,15.56,17.34,268500,0
2015-12-22,17.33,17.66,16.99,17.17,171838,0
2015-12-23,17.66,17.81,16.83,16.96,274400,0
2015-12-24,17.24,17.78,16.8,16.84,226239,0
2015-12-28,17.29,17.42,16.53,16.98,205451,0
2015-12-29,17.12,18.07,17.03,17.99,327352,0
2015-12-30,17.84,18.29,16.56,16.59,180554,0
2015-12-31,16.5,16.5,15.99,16.02,224757,0
2016-01-04,15.66,16.01,15.07,15.28,188595,0
2016-01-05,15.38,15.95,14.86,15.12,270478,0
2016-01-06,13.36,13.54,10.86,11.54,3083529,0
2016-01-07,9.5,11.51,9.32,11.07,7638097,0
2016-01-08,11.07,11.49,10.52,10.71,938256,0
2016-01-11,10.87,11.03,9.76,10.2,767072,0
2016-01-12,10.35,10.81,9.72,10.27,544364,0
2016-01-13,10.79,11,9.63,9.82,723534,0
2016-01-14,9.89,10.91,9.43,10.55,549310,0
2016-01-15,10.19,10.29,9.53,9.93,913681,0
2016-01-19,10.17,10.24,8.95,9.57,772500,0
2016-01-20,9.38,10.54,8.96,10.18,425146,0
2016-01-21,10.1,10.9,9.865,10.29,420846,0
2016-01-22,10.62,10.62,10.12,10.4,371182,0
2016-01-25,10.32,10.88,10.02,10.3,305550,0
2016-01-26,10.42,10.42,9.37,9.99,281561,0
2016-01-27,9.99,10.19,8.9299,9.17,509645,0
2016-01-28,9.36,9.42,8.9,9.02,565651,0
2016-01-29,9.02,9.25,8.27,9.09,1337378,0
2016-02-01,9.13,9.42,8.91,9.17,298357,0
2016-02-02,9,9.32,8.5,8.93,431276,0
2016-02-03,8.99,9.04,8.3,8.85,364762,0
2016-02-04,8.76,10.28,8.76,9.59,392248,0
2016-02-05,9.47,9.77,9.19,9.35,476694,0
2016-02-08,9.49,9.81,8.91,8.97,465372,0
2016-02-09,8.81,9.56,8.75,9.29,304846,0
2016-02-10,9.32,10,8.79,9.3,363884,0
2016-02-11,9.04,9.24,8.67,8.9,488973,0
2016-02-12,9.09,9.59,8.61,9.54,280221,0
2016-02-16,9.7,10.09,9.48,10.08,315846,0
2016-02-17,10.19,10.43,9.8454,10.22,334463,0
2016-02-18,10.3,10.31,9.21,9.26,305287,0
2016-02-19,9.2,9.49,8.82,9.49,272081,0
2016-02-22,9.61,9.85,9.37,9.55,193364,0
2016-02-23,9.45,9.65,8.88,8.89,279335,0
2016-02-24,8.75,9.26,8.48,9.22,212585,0
2016-02-25,9.2,9.57,8.8201,8.95,165912,0
2016-02-26,9.03,9.46,8.9,9.21,248013,0
2016-02-29,9.18,9.56,8.71,8.79,295233,0
2016-03-01,8.88,9.17,8.64,9.17,254198,0
2016-03-02,9.09,9.62,8.8001,9.52,355753,0
2016-03-03,9.49,10.28,9.165,9.64,237538,0
2016-03-04,9.7,10.225,9.45,9.6,242350,0
2016-03-07,9.55,10.48,9.34,10.26,323717,0
2016-03-08,10.3,10.3,9.33,9.39,344604,0
2016-03-09,9.54,9.76,8.5,9.51,577588,0
2016-03-10,9.43,10.15,9.35,9.92,569637,0
2016-03-11,10.03,10.35,9.67,10.31,300603,0
2016-03-14,10.95,11.9,10.75,11.09,681021,0
2016-03-15,10.92,10.92,9.902,10.21,349689,0
2016-03-16,10.2,10.4599,9.66,9.86,200340,0
2016-03-17,9.89,10.24,9.3,10.02,359742,0
2016-03-18,10.09,11,9.99,10.96,651380,0
2016-03-21,10.91,11.39,10.81,11.08,367070,0
2016-03-22,11.04,11.89,10.77,11.67,380388,0
2016-03-23,11.54,11.85,10.5,10.51,235163,0
2016-03-24,10.41,10.83,9.88,10.72,266835,0
2016-03-28,10.82,10.85,10.18,10.49,109670,0
2016-03-29,10.43,11.38,10.01,11.32,321145,0
2016-03-30,11.44,12.345,11.32,11.51,300735,0
2016-03-31,11.62,12.94,11.62,12.12,513134,0
2016-04-01,12.01,12.5206,11.69,11.89,305276,0
2016-04-04,11.91,12.66,11.8,12.33,378135,0
2016-04-05,12.4,13.41,12.1101,12.34,524467,0
2016-04-06,12.49,13.37,12.42,13.2,490443,0
2016-04-07,13.05,13.46,12.4401,12.71,297645,0
2016-04-08,12.97,13.0799,12.24,12.4,244773,0
2016-04-11,12.48,12.81,11.85,12.15,222634,0
2016-04-12,12.12,12.4,11.79,12.35,212930,0
2016-04-13,12.46,13,12.39,12.85,221259,0
2016-04-14,12.94,13.1344,12.6,12.7,210580,0
2016-04-15,12.63,13,12.52,12.88,149524,0
2016-04-18,12.6,12.92,12.39,12.71,221661,0
2016-04-19,12.71,12.72,11.85,12.12,190594,0
2016-04-20,12.18,12.62,11.93,12.11,146691,0
2016-04-21,12.04,12.58,11.99,12.38,175329,0
2016-04-22,12.48,12.6,12.05,12.59,230509,0
2016-04-25,12.62,12.75,12.1,12.12,147538,0
2016-04-26,12.23,12.24,10.97,11.03,267182,0
2016-04-27,11,11.33,10.3,11.16,337984,0
2016-04-28,11.05,11.58,10.82,11.06,170105,0
2016-04-29,11,11.35,10.3201,10.42,263289,0
2016-05-02,10.51,10.9,10.276,10.67,356293,0
2016-05-03,10.52,10.68,9.86,9.875,358611,0
2016-05-04,9.65,9.68,9.09,9.5,511865,0
2016-05-05,9.6,10.14,8.84,9.07,340420,0
2016-05-06,8.96,9.44,8.96,9.33,193049,0
2016-05-09,9.04,10.3,8.84,10.16,331586,0
2016-05-10,10.27,10.28,9.48,9.68,260386,0
2016-05-11,9.66,9.88,9.23,9.25,181778,0
2016-05-12,9.34,9.764,8.77,8.96,221649,0
2016-05-13,8.97,9.19,8.81,9,175631,0
2016-05-16,9.07,9.72,9.07,9.59,146694,0
2016-05-17,9.46,9.88,9.3,9.47,301840,0
2016-05-18,9.36,9.97,9.36,9.82,163464,0
2016-05-19,9.74,10,9.18,9.31,183241,0
2016-05-20,9.39,10.04,9.345,9.94,163564,0
2016-05-23,9.95,10.41,9.95,10.25,148361,0
2016-05-24,10.35,10.7689,10.27,10.69,215466,0
2016-05-25,10.77,11.19,10.52,10.8,206725,0
2016-05-26,10.82,10.82,10.48,10.55,86068,0
2016-05-27,10.62,10.88,10.38,10.86,115519,0
2016-05-31,10.99,11.38,10.65,11.06,283010,0
2016-06-01,11,11.895,10.8158,11.815,768655,0
2016-06-02,11.81,13.02,11.81,12.88,414970,0
2016-06-03,12.75,12.96,12.1201,12.16,468904,0
2016-06-06,12.26,13,11.9,12.9,394087,0
2016-06-07,12.74,13.46,12.341,12.58,399367,0
2016-06-08,12.65,13.11,12.43,12.99,178543,0
2016-06-09,12.82,12.95,12.2,12.26,162876,0
2016-06-10,12.02,12.256,11.64,11.865,342904,0
2016-06-13,11.72,11.9,11.39,11.5,251921,0
2016-06-14,11.47,11.89,10.94,11.36,325088,0
2016-06-15,11.51,12.19,11.3,11.85,275428,0
2016-06-16,11.85,12.03,11.5393,11.79,379875,0
2016-06-17,11.85,12.07,11.4,11.44,773294,0
2016-06-20,10.97,11.58,10.34,10.96,836532,0
2016-06-21,10.99,11.19,10.64,10.92,582588,0
2016-06-22,10.94,11.25,10.53,10.7,545097,0
2016-06-23,10.91,10.96,10.19,10.44,517522,0
2016-06-24,10,10.28,9.62,9.85,480052,0
2016-06-27,9.75,9.91,9.04,9.2,448129,0
2016-06-28,9.4,10.25,9.22,10.09,309492,0
2016-06-29,10.33,10.68,9.93,10.42,292000,0
2016-06-30,10.45,10.79,10.08,10.24,320098,0
2016-07-01,10.23,10.57,10.2,10.33,254661,0
2016-07-05,10.21,10.29,9.85,10.02,128821,0
2016-07-06,9.96,10.46,9.87,10.18,199949,0
2016-07-07,10.25,10.37,9.7561,9.92,283295,0
2016-07-08,9.92,10.38,9.66,10.31,367118,0
2016-07-11,10.4,10.49,10.14,10.35,141447,0
2016-07-12,10.48,10.68,10.36,10.55,127561,0
2016-07-13,10.65,10.7069,9.76,9.78,234882,0
2016-07-14,9.87,10,9.62,9.69,154112,0
2016-07-15,9.73,10.03,9.6,9.81,219087,0
2016-07-18,9.81,10.15,9.65,10.07,149339,0
2016-07-19,10.06,10.1,9.645,9.71,135280,0
2016-07-20,9.77,10.2,9.7,10.18,180366,0
2016-07-21,10.29,10.43,10.02,10.13,246328,0
2016-07-22,10.2,10.22,9.84,10.04,110858,0
2016-07-25,10.06,10.24,9.71,9.98,110825,0
2016-07-26,9.91,10.2,9.87,10,106011,0
2016-07-27,10.07,10.43,10.05,10.39,106294,0
2016-07-28,10.37,10.44,10.03,10.26,116508,0
2016-07-29,10.2,10.44,10.05,10.36,146931,0
2016-08-01,10.43,10.49,10.17,10.35,175821,0
2016-08-02,10.37,10.48,9.86,9.87,216578,0
2016-08-03,9.85,10.31,9.78,10.1,205857,0
2016-08-04,10.13,10.225,9.78,9.83,145451,0
2016-08-05,9.88,10.62,9.82,10.32,405645,0
2016-08-08,10,10.09,8.81,9.05,991184,0
2016-08-09,9.29,9.29,8.96,9.03,299195,0
2016-08-10,9.05,9.18,8.69,8.69,378652,0
2016-08-11,8.76,8.76,8.05,8.28,997019,0
2016-08-12,8.22,8.48,8.16,8.33,456965,0
2016-08-15,8.35,8.92,8.34,8.72,384327,0
2016-08-16,8.75,8.8,8.3,8.54,587034,0
2016-08-17,8.54,8.84,8.48,8.55,267374,0
2016-08-18,8.56,8.78,8.54,8.7,171005,0
2016-08-19,8.7,8.7,8.12,8.16,431649,0
2016-08-22,8.23,8.42,8.04,8.06,355962,0
2016-08-23,8.13,8.21,7.99,8.13,205575,0
2016-08-24,8.08,8.33,7.5686,7.61,289417,0
2016-08-25,7.63,7.95,7.36,7.54,257425,0
2016-08-26,7.54,7.85,7.48,7.7,228290,0
2016-08-29,7.77,7.77,7.42,7.52,193579,0
2016-08-30,7.5,7.8,7.44,7.58,184674,0
2016-08-31,7.56,7.66,7.14,7.31,304908,0
2016-09-01,7.23,7.54,7.2,7.31,211682,0
2016-09-02,7.35,7.36,7.13,7.16,280512,0
2016-09-06,7.22,7.44,7.02,7.12,343043,0
2016-09-07,7.15,8.29,7.15,7.88,1099223,0
2016-09-08,7.9,8.0299,7.45,7.985,409281,0
2016-09-09,7.82,7.89,7.21,7.23,399227,0
2016-09-12,7.21,8.24,7.2004,8.13,618053,0
2016-09-13,7.98,8.23,7.51,8.07,744708,0
2016-09-14,8.13,8.29,8,8.14,419217,0
2016-09-15,8.16,8.98,8.16,8.89,660532,0
2016-09-16,8.9,9.39,8.87,9.28,1113248,0
2016-09-19,9.38,9.62,9.225,9.27,494349,0
2016-09-20,9.4,9.66,9.11,9.54,340479,0
2016-09-21,9.58,9.75,9.4328,9.68,345018,0
2016-09-22,9.77,9.83,9.49,9.75,215948,0
2016-09-23,9.73,9.86,9.53,9.7,176893,0
2016-09-26,9.63,9.89,9.58,9.76,178527,0
2016-09-27,9.75,10.59,9.65,10.06,677796,0
2016-09-28,10.06,10.25,9.6889,9.88,356132,0
2016-09-29,9.84,9.91,9.45,9.48,321572,0
2016-09-30,9.53,9.99,9.401,9.84,402446,0
2016-10-03,9.76,9.84,9.53,9.75,189487,0
2016-10-04,9.72,9.96,9.4,9.63,250710,0
2016-10-05,9.67,9.73,9.5,9.52,221518,0
2016-10-06,9.5,9.58,9.26,9.4,231689,0
2016-10-07,9.4,9.53,9.23,9.3,209364,0
2016-10-10,9.45,9.86,9.36,9.73,251443,0
2016-10-11,9.59,9.7,9.33,9.52,158986,0
2016-10-12,9.5,9.61,8.965,9.1,278442,0
2016-10-13,9.05,9.22,8.94,9,236525,0
2016-10-14,9.14,9.34,8.88,8.9,184494,0
2016-10-17,8.9,9,8.8,8.85,143876,0
2016-10-18,9,9,8.8,8.85,192903,0
2016-10-19,8.8,8.9,8.4,8.55,245759,0
2016-10-20,8.5,8.9,8.375,8.9,229432,0
2016-10-21,8.8,9.1,8.65,9,262055,0
2016-10-24,9.15,9.25,8.95,9,183866,0
2016-10-25,9,9.15,8.875,9,224686,0
2016-10-26,9,9.2,8.95,9.05,133017,0
2016-10-27,9.2,9.45,9,9.05,180205,0
2016-10-28,9,9.5,8.85,9.15,455912,0
2016-10-31,9.1,9.35,9,9.05,235493,0
2016-11-01,9.1,9.2,8.95,9.1,216060,0
2016-11-02,9.15,9.45,8.95,9.1,263963,0
2016-11-03,8.9,9.45,8.5,8.8,496936,0
2016-11-04,8.9,9.95,8.9,9.55,352678,0
2016-11-07,9.75,10.1,9.6,10,168372,0
2016-11-08,9.85,10.5,9.7,10.15,168509,0
2016-11-09,10.4,11.15,10.15,11.05,449561,0
2016-11-10,11.15,11.55,10.825,11.4,330971,0
2016-11-11,11.4,12.4,11.4,11.95,344411,0
2016-11-14,12,12,11.3,11.75,503534,0
2016-11-15,11.7,11.85,11.1,11.35,336514,0
2016-11-16,11.2,11.6,10.7,10.75,426466,0
2016-11-17,10.9,10.95,10.35,10.5,302264,0
2016-11-18,10.6,10.9,10.3,10.85,546645,0
2016-11-21,10.8,11.4,10.7,11.3,469467,0
2016-11-22,11.4,11.4,10.7,10.85,223651,0
2016-11-23,10.65,11.7,10.5,11.7,242258,0
2016-11-25,11.65,11.85,11.2,11.7,158624,0
2016-11-28,11.6,11.75,11.25,11.3,284775,0
2016-11-29,11.4,11.55,11,11.5,202469,0
2016-11-30,11.5,11.85,10.7,11.1,263064,0
2016-12-01,11.1,11.45,10.35,10.5,303992,0
2016-12-02,10.5,11.05,10.35,10.45,275235,0
2016-12-05,10.7,10.95,10.5,10.9,195857,0
2016-12-06,10.9,11.15,10.5,11.1,206689,0
2016-12-07,10.9,11.175,10.3001,10.95,342161,0
2016-12-08,10.9,11.1,10.6,10.85,327690,0
2016-12-09,10.9,11.35,10.65,11.1,325294,0
2016-12-12,11.15,11.85,11.1,11.5,262420,0
2016-12-13,11.55,11.65,11.05,11.15,152996,0
2016-12-14,11.05,11.4999,10.75,11.05,200009,0
2016-12-15,11.05,11.4386,10.9,11.25,160263,0
2016-12-16,11.25,11.967,11,11.6,855710,0
2016-12-19,11.45,11.8,11.35,11.7,353670,0
2016-12-20,11.7,12.3967,11.7,12,230116,0
2016-12-21,12,12,11.4,11.55,137484,0
2016-12-22,11.6,11.85,11.1,11.7,216681,0
2016-12-23,11.7,12.05,11.7,11.75,426563,0
2016-12-27,11.9,12,11.75,11.75,197317,0
2016-12-28,11.8,12.4,11.75,12.15,487162,0
2016-12-29,12.25,12.9,12.2,12.35,310735,0
2016-12-30,12.3,12.4305,11.9,12.1,326615,0
2017-01-03,12.25,12.52,11.9,12.3,265079,0
2017-01-04,12.3,12.45,12.1,12.4,382400,0
2017-01-05,12.45,12.5,11.8,11.9,456256,0
2017-01-06,11.9,12.45,11.85,12.1,498526,0
2017-01-09,12.3,12.35,11.9,11.95,419640,0
2017-01-10,11.95,12.125,11.8,12,199473,0
2017-01-11,11.95,12.15,11.15,11.5,373235,0
2017-01-12,11.35,11.65,11.3,11.4,160731,0
2017-01-13,11.5,11.7,11.15,11.4,194712,0
2017-01-17,11.25,11.25,10.3,10.5,398573,0
2017-01-18,10.6,10.7063,10,10.55,373242,0
2017-01-19,10.55,10.55,10.2,10.2,270114,0
2017-01-20,10.2,10.255,9.95,10.2,217187,0
2017-01-23,10.1,10.25,9.6,9.9,280953,0
2017-01-24,9.95,10.3,9.6,10.2,404528,0
2017-01-25,10.25,10.5,10.05,10.2,215027,0
2017-01-26,10.3,10.3,9.7,9.85,202765,0
2017-01-27,9.9,10.15,9.45,10.15,347846,0
2017-01-30,10.05,10.05,9.65,9.75,164488,0
2017-01-31,9.65,10.6,9.6,10.5,224065,0
2017-02-01,10.55,10.8,10.15,10.3,190597,0
2017-02-02,10.3,11.7,10.05,11.25,827759,0
2017-02-03,11.3,12.25,11.1,12.1,450482,0
2017-02-06,12.05,12.6,11.75,12.05,458287,0
2017-02-07,12,12.5,11.95,12.2,294902,0
2017-02-08,12.1,12.5,11.8,12.425,233483,0
2017-02-09,12.45,12.6,12.05,12.2,375899,0
2017-02-10,12.3,12.45,11.9,12,313930,0
2017-02-13,12.15,12.25,11.8,12.05,114914,0
2017-02-14,11.95,12.15,11.85,12.05,190221,0
2017-02-15,12,12.3,11.95,12.25,211232,0
2017-02-16,12.3,12.5,11.95,12.1,380576,0
2017-02-17,12.15,12.8,11.8,12.8,775001,0
2017-02-21,12.9,13.65,12.2,12.3,1268123,0
2017-02-22,12.35,12.5,11.951,12.05,546125,0
2017-02-23,12.05,12.1,11.15,11.725,396800,0
2017-02-24,11.5,12.2,11.45,12.15,286141,0
2017-02-27,12.05,13.785,12.05,13.65,506842,0
2017-02-28,13.65,15.4,13.2,14.2,974501,0
2017-03-01,14,14.65,13.775,13.95,796158,0
2017-03-02,13.95,14.45,13.75,13.85,444734,0
2017-03-03,13.85,15.05,13.6,15,715624,0
2017-03-06,14.9,15.3,14.55,14.95,676209,0
2017-03-07,14.75,15.6,14.35,15.2,600527,0
2017-03-08,15.25,15.65,15.05,15.1,637938,0
2017-03-09,15.1,15.8253,14.6,15.2,728022,0
2017-03-10,15.65,17,15.05,16.7,967802,0
2017-03-13,16.525,16.9,16.25,16.65,540892,0
2017-03-14,16.6,16.8,16.35,16.4,330314,0
2017-03-15,16.45,17.35,16.2,16.95,513842,0
2017-03-16,16.95,17.45,16.85,16.95,302175,0
2017-03-17,16.8,17.2,16.65,17.1,369821,0
2017-03-20,17,17.25,16.75,17.2,293347,0
2017-03-21,17.25,17.75,16.3,16.6,654891,0
2017-03-22,16.7,16.85,16.4,16.65,377758,0
2017-03-23,16.65,17.275,16.4501,16.95,319695,0
2017-03-24,16.9,17.45,16.9,17.15,206692,0
2017-03-27,17.05,17.65,17,17.6,265504,0
2017-03-28,17.7,17.8,17.15,17.4,157556,0
2017-03-29,17.45,17.45,17.1,17.25,261547,0
2017-03-30,17.2,17.3,16.95,17.05,261300,0
2017-03-31,17.05,17.35,16.9,17.15,524539,0
2017-04-03,17.15,17.341,16.35,16.45,627569,0
2017-04-04,16.35,16.6,15.9,16,514874,0
2017-04-05,16.1,16.35,15.05,15.45,514671,0
2017-04-06,15.5,15.5,14.4,14.75,515816,0
2017-04-07,14.75,14.85,14.1625,14.65,588629,0
2017-04-10,14.7,14.95,14.6,14.6,164703,0
2017-04-11,14.6,14.85,14.025,14.55,382816,0
2017-04-12,14.6,14.75,14.35,14.5,211413,0
2017-04-13,14.9,15.45,14.5,15.1,298347,0
2017-04-17,14.95,15.05,14.5,14.9,178363,0
2017-04-18,14.85,15,14.5,14.9,206540,0
2017-04-19,14.95,15.3,14.75,14.9,166626,0
2017-04-20,15,15.15,14.65,14.95,197833,0
2017-04-21,14.95,14.95,14.45,14.55,170736,0
2017-04-24,14.7,14.9,14.5,14.9,200912,0
2017-04-25,15.25,17.95,15.25,17.45,1067843,0
2017-04-26,17.55,17.85,17.25,17.65,352290,0
2017-04-27,17.65,18.35,17.45,18.1,411123,0
2017-04-28,18.05,18.5,17.85,18.05,366326,0
2017-05-01,18.05,18.3,17.9,18.15,235394,0
2017-05-02,18.1,18.225,17.25,17.55,223623,0
2017-05-03,17.45,17.473,16.85,17,154489,0
2017-05-04,17.1,17.1475,16.4,16.6,160610,0
2017-05-05,16.6,16.6,16.15,16.3,268941,0
2017-05-08,16.5,16.5,15,15.2,358896,0
2017-05-09,15.2,16.1,15.05,15.85,276808,0
2017-05-10,16.05,16.05,15.25,15.75,223474,0
2017-05-11,15.65,16.35,15.45,15.95,241358,0
2017-05-12,15.95,17.15,15.8,16.35,407520,0
2017-05-15,16.35,16.5,15.925,16.1,375900,0
2017-05-16,16.15,16.5,15.8,16.15,305913,0
2017-05-17,16,16.85,15.9,16.65,434773,0
2017-05-18,15,17.325,14.3,17.1,1496250,0
2017-05-19,17.1,18.45,17.1,17.9,797440,0
2017-05-22,17.85,18,16.4,16.7,556054,0
2017-05-23,16.7,17.45,16.45,16.65,275756,0
2017-05-24,16.7,16.75,16.3336,16.45,565175,0
2017-05-25,16.45,16.45,15.75,16.15,670983,0
2017-05-26,16.1,16.4255,15.45,15.6,362803,0
2017-05-30,15.6,16.05,14.825,15.05,622599,0
2017-05-31,15.15,15.2,14.25,14.3,852595,0
2017-06-01,14.4,15.05,14.3,14.75,964661,0
2017-06-02,14.8,15.1781,14.2,14.5,641846,0
2017-06-05,14.55,14.662,13.3,13.55,580322,0
2017-06-06,13.45,13.8,12.75,12.8,1593349,0
2017-06-07,12.95,13.075,11.8,12,1017247,0
2017-06-08,11.85,12.4,11.2,11.425,1496173,0
2017-06-09,11.35,11.45,10.15,10.5,2146970,0
2017-06-12,10.5,11.25,10.35,10.8,1000939,0
2017-06-13,10.75,11.35,10.4,11.15,854042,0
2017-06-14,10.2,13.3,9.3001,12.35,6434931,0
2017-06-15,12.2,14.5,12.05,14.5,4277416,0
2017-06-16,14.4,14.45,13.05,13.65,2611000,0
2017-06-19,13.75,13.95,12.9501,13.2,1223670,0
2017-06-20,13.1,14.175,13.05,13.75,765141,0
2017-06-21,13.8,15.2,13.8,14.5,987202,0
2017-06-22,14.55,15.13,13.5,13.65,1245423,0
2017-06-23,13.5,14.7,13.25,14.7,1109753,0
2017-06-26,14.7,15.2,14.2,14.3,696917,0
2017-06-27,14.45,14.6408,14.05,14.3,727636,0
2017-06-28,14.45,15.35,14.25,15.25,515613,0
2017-06-29,15.15,16.05,15.1,15.55,752310,0
2017-06-30,15.5,15.65,15.1,15.1,581183,0
2017-07-03,15.2,15.65,15.05,15.55,240635,0
2017-07-05,15.45,15.85,15.35,15.6,422970,0
2017-07-06,15.5,15.5415,14.7,14.8,368438,0
2017-07-07,14.9,15.049,14.25,14.7,389590,0
2017-07-10,14.6,14.75,14.25,14.45,248794,0
2017-07-11,14.45,14.8,14.3,14.7,331790,0
2017-07-12,14.8,14.8,14.4,14.75,321031,0
2017-07-13,14.8,15.4,14.4,15.2,385645,0
2017-07-14,15.2,15.55,14.85,14.9,234034,0
2017-07-17,14.85,15.3,14.15,14.2,367161,0
2017-07-18,14.15,14.4,13.5,13.7,302094,0
2017-07-19,13.8,14.25,13.5,13.7,341838,0
2017-07-20,13.75,13.9,12.9,13.3,473357,0
2017-07-21,13.4,14.05,13.2,13.35,308903,0
2017-07-24,13.35,13.675,13,13.3,468871,0
2017-07-25,13.25,13.325,12.4,12.65,536527,0
2017-07-26,12.7,13,12.15,12.3,333671,0
2017-07-27,12.35,12.6,11.9,12.35,392807,0
2017-07-28,12.25,12.525,12.075,12.15,341489,0
2017-07-31,12.2,12.4,11.25,11.4,483855,0
2017-08-01,11.5,12.1,11.15,12,453245,0
2017-08-02,12,12.5,11.8,12.1,347228,0
2017-08-03,12,12.65,11.95,12.55,378831,0
2017-08-04,13.05,14.4,12.35,14.15,679071,0
2017-08-07,14,14.05,13.25,13.6,523280,0
2017-08-08,13.6,14.3,13.4281,13.5,398166,0
2017-08-09,13.5,13.75,13,13.15,380703,0
2017-08-10,13.1,13.55,12.65,12.7,402067,0
2017-08-11,12.75,13.2,12.5,13.1,316586,0
2017-08-14,13.2,13.9,13.05,13.25,400089,0
2017-08-15,13.35,13.575,12.9,13.3,299171,0
2017-08-16,13.3,13.9,12.9,13.85,396866,0
2017-08-17,13.85,14.45,13.65,14.1,378197,0
2017-08-18,13.95,14.35,13.825,14.05,496248,0
2017-08-21,14,14.65,13.8,14.55,480504,0
2017-08-22,14.65,15.4687,14.5,15.3,494752,0
2017-08-23,15.15,15.85,15.15,15.75,475213,0
2017-08-24,15.75,16.35,15.4,15.95,460583,0
2017-08-25,16.25,16.95,16,16.5,495388,0
2017-08-28,16.6,17.35,16.35,16.5,493653,0
2017-08-29,16.3,17.4,16.15,17.25,818999,0
2017-08-30,17.2,17.5,16.71,17.1,335821,0
2017-08-31,17.25,17.7,17.1,17.35,470723,0
2017-09-01,17.2,17.75,17,17.35,388876,0
2017-09-05,17.45,17.45,16.6,17.35,381705,0
2017-09-06,17.5,17.8,17.2,17.55,271373,0
2017-09-07,17.5,18.7,17.3,18.4,396115,0
2017-09-08,18.25,18.75,18,18.65,274197,0
2017-09-11,18.8,18.8,17.8366,18.25,483861,0
2017-09-12,18.2,18.4,16.825,17.1,594811,0
2017-09-13,17.1,17.275,15.95,15.95,409516,0
2017-09-14,14.7,16.2,14.7,16,4884720,0
2017-09-15,16.15,17.55,15.95,17.2,1900596,0
2017-09-18,17.1,18.5,17.1,17.85,880760,0
2017-09-19,18.25,19.6,17.9,19.25,1320047,0
2017-09-20,19.35,20,18.3,18.7,1082376,0
2017-09-21,18.7,19.05,18.4769,18.7,476582,0
2017-09-22,18.6,18.75,16.95,16.95,1019026,0
2017-09-25,17,17.1046,16.4,16.5,563170,0
2017-09-26,16.45,16.7,16.15,16.4,599273,0
2017-09-27,16.55,17.3,16.25,17.25,1266637,0
2017-09-28,17.25,18.25,16.9,18.2,783344,0
2017-09-29,18.2,19.2,17.85,19,842063,0
2017-10-02,19.2,20.45,19.05,20.1,733061,0
2017-10-03,20.1,20.125,18.9,19.3,997409,0
2017-10-04,19.1,19.7,18.8,18.85,444761,0
2017-10-05,19,19,18.45,18.9,391774,0
2017-10-06,19,19,18,18.55,559678,0
2017-10-09,18.55,18.7,18,18,287832,0
2017-10-10,18.1,18.3,17.75,17.95,360891,0
2017-10-11,18.15,18.45,17.6,17.95,497849,0
2017-10-12,17.9,18.25,17.4,17.7,470069,0
2017-10-13,17.8,17.8,17.3,17.5,291034,0
2017-10-16,17.5,18.1,17.15,17.7,663490,0
2017-10-17,17.8,18.15,17.35,17.6,435204,0
2017-10-18,17.6,17.7,17.2,17.4,259780,0
2017-10-19,17.3,17.4,16.6,17.05,431264,0
2017-10-20,17.2,17.45,16.6,17.05,433278,0
2017-10-23,17.05,17.15,16.5,16.5,240310,0
2017-10-24,16.5,16.7,16.075,16.1,459227,0
2017-10-25,16.1,16.6,15.85,16.05,390650,0
2017-10-26,15.95,16.35,15.55,16.05,550737,0
2017-10-27,16.12,16.9,15.7,16.65,471559,0
2017-10-30,16.6,16.95,16.4,16.8,428114,0
2017-10-31,16.9,17.175,16.5,16.7,594757,0
2017-11-01,16.95,16.95,15.55,16.15,510695,0
2017-11-02,14.5,14.9203,11.95,14.55,1947266,0
2017-11-03,14.55,14.95,13.975,14.2,716166,0
2017-11-06,14.3,14.5,14.05,14.25,441813,0
2017-11-07,14.2,14.3,13.9,13.9,593215,0
2017-11-08,13.95,14.05,13.55,13.675,317028,0
2017-11-09,13.6,13.8,13.4,13.6,262275,0
2017-11-10,13.5,14.3,13.5,14.25,335219,0
