Date,Open,High,Low,Close,Volume,OpenInt
2014-11-05,8.99,9.275,8.99,9.275,4208,0
2014-11-06,9.5,9.5,9.275,9.275,5928,0
2014-11-07,9.5,9.5,9.475,9.5,3330,0
2014-11-10,9.5,10,9.4355,10,5064,0
2014-11-11,9.5,9.5,9.25,9.25,4600,0
2014-11-12,9.25,9.255,9.25,9.25,6484,0
2014-11-13,9.2505,9.2505,9.25,9.25,3000,0
2014-11-14,9.25,9.5,9.25,9.4725,6070,0
2014-11-17,9.5,9.5,9.31,9.31,4200,0
2014-11-18,9.5,9.5,9.325,9.325,2300,0
2014-11-19,9.325,9.325,9.25,9.25,6970,0
2014-11-20,9.215,9.24,9.215,9.22,2300,0
2014-11-21,9.2,9.2,9.1995,9.1995,2100,0
2014-11-24,9.125,9.1255,9.072,9.0905,27844,0
2014-11-25,9,9.5,9,9.075,29608,0
2014-11-26,9,9.491,9,9.491,1218,0
2014-11-28,9.2,9.2,9.2,9.2,2000,0
2014-12-01,9.125,9.375,9.0405,9.375,39064,0
2014-12-02,9.34,9.4,9.315,9.4,3618,0
2014-12-03,9.375,9.5,9.35,9.39,16130,0
2014-12-04,9.465,9.5,9.335,9.5,5318,0
2014-12-05,9.475,9.475,9.475,9.475,200,0
2014-12-08,9.45,9.45,9.45,9.45,200,0
2014-12-09,9.25,9.45,9.05,9.425,17400,0
2014-12-10,9.45,9.45,9.275,9.4175,3706,0
2014-12-11,9.45,9.45,9.275,9.445,20170,0
2014-12-12,9.45,9.45,9.275,9.4,14812,0
2014-12-15,9.4,9.4,9.275,9.375,6740,0
2014-12-16,9.305,9.395,9.275,9.275,9520,0
2014-12-17,9.375,9.375,9.3,9.325,3884,0
2014-12-18,9.325,9.325,9.25,9.25,3658,0
2014-12-19,9.3,9.3,9.13,9.25,6400,0
2014-12-22,9.245,9.245,9.105,9.175,2200,0
2014-12-23,9.25,9.25,9,9,20482,0
2014-12-24,9.055,9.075,8.925,8.925,187022,0
2014-12-26,8.955,9,8.9,9,83024,0
2014-12-29,8.995,9.04,8.91,9.015,6336,0
2014-12-30,8.975,9.05,8.95,9.05,3760,0
2014-12-31,8.955,9.07,8.955,9.07,12054,0
2015-01-02,8.985,9.07,8.975,9.07,21200,0
2015-01-05,8.97,9.09,8.95,8.98,28300,0
2015-01-06,8.97,9.075,8.88,8.9,35742,0
2015-01-07,8.915,9.025,8.9,8.95,30400,0
2015-01-08,8.93,9.025,8.93,8.95,29524,0
2015-01-09,8.95,8.965,8.935,8.94,20200,0
2015-01-12,8.95,9.015,8.945,8.96,21828,0
2015-01-13,8.99,8.99,8.935,8.94,18200,0
2015-01-14,8.88,8.96,8.88,8.935,5800,0
2015-01-15,8.905,8.975,8.905,8.905,34400,0
2015-01-16,8.935,8.985,8.85,8.91,32672,0
2015-01-20,8.9895,8.9895,8.845,8.9895,1538,0
2015-01-21,8.87,8.895,8.845,8.875,3200,0
2015-01-22,8.911,8.945,8.91,8.91,2440,0
2015-01-23,8.9165,8.946,8.9165,8.946,7800,0
2015-01-26,8.95,8.95,8.925,8.925,9600,0
2015-01-27,8.9125,8.9125,8.91,8.91,2732,0
2015-01-28,8.91,8.913,8.91,8.91,4100,0
2015-01-29,8.91,8.945,8.91,8.945,5900,0
2015-01-30,8.9255,8.936,8.91,8.91,17448,0
2015-02-02,8.89,8.92,8.89,8.92,6200,0
2015-02-03,8.94,8.95,8.915,8.95,41394,0
2015-02-04,8.96,8.96,8.905,8.96,11208,0
2015-02-05,9,9.05,8.975,9.05,35600,0
2015-02-06,9.125,9.125,9.035,9.075,37700,0
2015-02-09,8.955,9.16,8.955,8.98,1360,0
2015-02-10,9.045,9.045,8.9475,8.98,41152,0
2015-02-11,9.03,9.035,8.985,9.035,12300,0
2015-02-12,9.045,9.045,9,9,10930,0
2015-02-17,8.905,8.905,8.88,8.88,2634,0
2015-02-18,8.9505,8.9685,8.9065,8.9065,19322,0
2015-02-19,8.9,9.03,8.89,8.925,8850,0
2015-02-20,8.95,8.955,8.9,8.945,30252,0
2015-02-23,8.945,9.225,8.875,8.89,169636,0
2015-02-24,9,9,8.949,8.965,17234,0
2015-02-25,9,9,8.81,8.885,10286,0
2015-02-26,8.98,8.98,8.875,8.975,12114,0
2015-02-27,8.78,8.98,8.78,8.97,3248,0
2015-03-02,8.98,8.98,8.795,8.9,1600,0
2015-03-03,8.91,8.975,8.91,8.925,4800,0
2015-03-04,8.825,8.925,8.81,8.9,2400,0
2015-03-05,8.835,8.915,8.79,8.8,8000,0
2015-03-06,8.78,8.91,8.78,8.87,3600,0
2015-03-09,8.785,8.895,8.78,8.85,8600,0
2015-03-10,8.845,8.875,8.78,8.83,14800,0
2015-03-11,8.875,8.895,8.785,8.895,12000,0
2015-03-12,8.89,9.25,8.89,9.15,34200,0
2015-03-13,9.25,9.25,9.005,9.17,25200,0
2015-03-16,9.225,9.225,9.05,9.095,22800,0
2015-03-17,9.215,9.215,9.005,9.065,25200,0
2015-03-18,9.025,9.225,9.025,9.225,10000,0
2015-03-19,9.045,9.215,9.025,9.145,25800,0
2015-03-20,9.21,9.625,9.185,9.585,153400,0
2015-03-23,9.48,9.625,9.24,9.56,8600,0
2015-03-24,9.6,9.75,9.575,9.7,13000,0
2015-03-25,9.75,9.75,9.75,9.75,2000,0
2015-03-26,9.875,9.875,9.875,9.875,1000,0
2015-03-27,9.845,9.845,9.75,9.825,600,0
2015-03-30,9.13,9.75,9.13,9.75,1800,0
2015-03-31,9.13,9.875,9.13,9.875,2800,0
2015-04-01,9.75,9.75,9.22,9.725,1200,0
2015-04-02,9.845,9.845,9.175,9.62,3000,0
2015-04-06,9.475,9.475,9.38,9.45,3600,0
2015-04-07,9.45,9.45,9.179,9.43,1702,0
2015-04-08,9.215,9.385,9.205,9.385,2400,0
2015-04-09,9.375,9.435,9.225,9.39,3474,0
2015-04-10,9.33,9.45,9.275,9.295,11200,0
2015-04-13,9.275,9.345,9.275,9.345,800,0
2015-04-14,9.3,9.35,9.3,9.35,800,0
2015-04-15,9.375,9.5,9.375,9.5,9572,0
2015-04-16,9.499,9.5,9.499,9.5,972,0
2015-04-17,9.5,9.515,9.495,9.515,2200,0
2015-04-20,9.567,9.575,9.567,9.575,3186,0
2015-04-21,9.48,9.575,9.475,9.575,2648,0
2015-04-22,9.48,9.49,9.47,9.48,13222,0
2015-04-23,9.425,9.425,9.385,9.39,1400,0
2015-04-24,9.47,9.6,9.47,9.6,10000,0
2015-04-27,9.545,9.575,9.5,9.505,6400,0
2015-04-28,9.5,9.5,9.5,9.5,600,0
2015-04-30,9.5,9.575,9.5,9.5,5800,0
2015-05-01,9.575,9.575,9.38,9.45,11200,0
2015-05-04,9.39,9.535,9.39,9.515,7400,0
2015-05-05,9.38,9.38,9.38,9.38,600,0
2015-05-06,9.475,9.475,9.475,9.475,982,0
2015-05-07,9.475,9.5,9.475,9.5,3746,0
2015-05-08,9.475,9.52,9.475,9.475,800,0
2015-05-12,9.45,9.46,9.385,9.385,5294,0
2015-05-13,9.4,9.435,9.4,9.43,5200,0
2015-05-14,9.4,9.45,9.4,9.45,10400,0
2015-05-15,9.4495,9.4495,9.3805,9.387,4596,0
2015-05-18,9.44,9.44,9.44,9.44,1256,0
2015-05-19,9.4,9.49,9.4,9.49,15000,0
2015-05-20,9.475,9.475,9.425,9.475,9400,0
2015-05-21,9.38,9.45,9.38,9.45,6400,0
2015-05-22,9.4,9.47,9.4,9.47,2400,0
2015-05-26,9.47,9.47,9.4,9.45,13718,0
2015-05-27,9.46,9.475,9.38,9.43,24800,0
2015-05-28,9.47,9.475,9.465,9.475,5582,0
2015-05-29,9.38,9.42,9.38,9.42,3200,0
2015-06-01,9.425,9.475,9.42,9.46,25200,0
2015-06-02,9.46,9.46,9.4565,9.4565,426,0
2015-06-03,9.46,9.46,9.44,9.45,20800,0
2015-06-04,9.375,9.445,9.375,9.445,10000,0
2015-06-05,9.445,9.445,9.38,9.41,23200,0
2015-06-08,9.45,9.47,9.385,9.47,15800,0
2015-06-09,9.39,9.47,9.39,9.47,1512,0
2015-06-10,9.4,9.465,9.385,9.41,6688,0
2015-06-11,9.39,9.47,9.375,9.47,5324,0
2015-06-12,9.475,9.475,9.405,9.475,5400,0
2015-06-15,9.475,9.5,9.475,9.5,3800,0
2015-06-16,9.46,9.5,9.355,9.495,11800,0
2015-06-17,9.44,9.44,9.35,9.35,8400,0
2015-06-18,9.355,9.505,9.355,9.445,2800,0
2015-06-19,9.395,9.525,9.36,9.375,12200,0
2015-06-22,9.52,9.52,9.375,9.445,5000,0
2015-06-23,9.495,9.4965,9.38,9.42,9064,0
2015-06-24,9.385,9.44,9.385,9.44,1800,0
2015-06-25,9.525,9.875,9.525,9.875,21400,0
2015-06-26,9.75,9.77,9.655,9.745,50200,0
2015-06-29,9.53,9.96,9.53,9.895,4800,0
2015-06-30,9.875,9.94,9.75,9.75,26802,0
2015-07-01,9.755,9.94,9.755,9.9,4400,0
2015-07-02,9.81,9.875,9.78,9.78,5000,0
2015-07-06,9.94,9.94,9.94,9.94,4200,0
2015-07-07,9.94,9.94,9.825,9.825,1000,0
2015-07-08,9.81,9.82,9.75,9.815,4200,0
2015-07-09,9.825,9.845,9.775,9.775,10800,0
2015-07-10,9.8,9.8,9.8,9.8,400,0
2015-07-13,9.79,9.79,9.79,9.79,600,0
2015-07-14,9.75,9.769,9.75,9.76,3990,0
2015-07-15,9.77,10.12,9.77,10,48538,0
2015-07-16,9.95,10.025,9.95,10,2600,0
2015-07-17,10.01,10.05,10,10,10800,0
2015-07-20,10.005,10.05,10,10.03,9200,0
2015-07-21,10.045,10.05,10,10.05,10800,0
2015-07-22,10.045,10.12,10,10.05,5400,0
2015-07-23,10.125,10.5,10.125,10.13,9000,0
2015-07-24,11,11.08,10.9,10.995,6200,0
2015-07-27,10.995,10.995,10.755,10.875,4800,0
2015-07-31,10.25,10.87,10.25,10.79,6600,0
2015-08-03,10.79,10.79,10.65,10.715,2904,0
2015-08-04,10.595,10.595,10.185,10.25,6000,0
2015-08-06,10.6,11,10.344,11,968578,0
2015-08-07,10.755,10.975,10.68,10.695,184000,0
2015-08-10,10.83,10.95,10.625,10.65,33200,0
2015-08-11,10.625,10.79,10.6,10.745,39134,0
2015-08-12,10.635,10.79,10.635,10.79,71800,0
2015-08-13,10.75,10.755,10.665,10.7,161200,0
2015-08-14,10.75,10.75,10.65,10.7,27400,0
2015-08-17,10.75,10.75,10.665,10.665,67200,0
2015-08-18,10.665,10.7,10.585,10.7,19000,0
2015-08-19,10.7,10.7,10.585,10.635,32000,0
2015-08-20,10.5,10.75,10.475,10.7,45400,0
2015-08-21,10.675,10.725,10.58,10.72,24400,0
2015-08-24,10.625,10.65,10.455,10.49,113142,0
2015-08-25,10.28,10.485,10.275,10.295,71800,0
2015-08-26,10.385,10.445,9.945,10.24,58000,0
2015-08-27,9.935,10.795,9.935,10.72,151200,0
2015-08-28,10.71,10.71,10.625,10.685,51600,0
2015-08-31,10.625,10.625,10.4,10.6,42600,0
2015-09-01,10.5,10.6,10.36,10.4,17600,0
2015-09-02,10.49,10.6,10.49,10.575,52400,0
2015-09-03,10.6,10.8,10.475,10.675,63600,0
2015-09-04,10.65,10.66,10.43,10.66,44800,0
2015-09-08,10.685,11.25,10.655,10.95,171000,0
2015-09-09,11,11.21,10.86,11.16,101000,0
2015-09-10,11.2,11.64,10.91,11.51,61940,0
2015-09-11,11.525,12.215,11.13,11.9,125200,0
2015-09-14,11.9,12.14,11.795,12.03,119800,0
2015-09-15,12.145,12.365,11.905,12.165,61000,0
2015-09-16,12.19,12.245,12.025,12.1,72600,0
2015-09-17,12.12,12.125,12.025,12.09,52000,0
2015-09-18,11.985,12.235,11.565,11.87,619000,0
2015-09-21,12.01,12.05,11.765,11.855,38200,0
2015-09-22,11.825,11.985,11.755,11.905,23000,0
2015-09-23,11.76,12,11.755,11.99,56000,0
2015-09-24,11.955,12.075,11.78,12.075,84398,0
2015-09-25,12.045,12.05,11.555,11.625,71400,0
2015-09-28,11.615,11.63,11.09,11.4,36488,0
2015-09-29,11.38,11.465,10.79,10.805,58400,0
2015-09-30,11.02,11.43,10.93,11.385,99600,0
2015-10-01,11.315,11.48,11.225,11.455,58400,0
2015-10-02,11.33,11.54,11.03,11.405,58600,0
2015-10-05,11.025,11.48,11.025,11.45,39594,0
2015-10-06,11.33,11.43,10.985,11.395,63400,0
2015-10-07,11.38,11.445,11.2,11.395,34600,0
2015-10-08,10.915,11.515,10.915,11.495,43600,0
2015-10-09,11.145,11.485,11.145,11.435,35200,0
2015-10-12,11.49,11.5,11.39,11.445,51514,0
2015-10-13,11.465,11.5,11.4,11.45,34400,0
2015-10-14,11.32,11.46,11.25,11.295,53600,0
2015-10-15,11.475,11.49,11.25,11.385,73600,0
2015-10-16,11.3,11.55,11.29,11.355,42400,0
2015-10-19,11.38,11.4,10.86,11.1,88000,0
2015-10-20,11.11,11.4,11.005,11.31,36834,0
2015-10-21,11.31,11.41,11.25,11.335,187200,0
2015-10-22,11.35,11.72,11.255,11.72,267400,0
2015-10-23,11.75,11.865,11.725,11.825,121000,0
2015-10-26,11.875,12.1,11.855,12.04,23000,0
2015-10-27,12.07,12.125,11.99,12.07,47200,0
2015-10-28,12.075,12.195,11.865,11.865,109200,0
2015-10-29,11.815,12.035,11.8,11.955,32400,0
2015-10-30,12.025,12.025,11.805,11.875,223600,0
2015-11-02,11.9,12,11.61,11.835,45018,0
2015-11-03,11.985,11.995,11.555,11.94,49800,0
2015-11-04,11.8,12,11.795,11.975,21482,0
2015-11-05,11.925,12.115,11.395,11.86,106600,0
2015-11-06,11.695,12,11.53,11.91,36400,0
2015-11-09,12.015,12.015,11.578,11.785,40636,0
2015-11-10,11.68,11.68,11.25,11.455,28000,0
2015-11-11,11.465,11.85,11.325,11.375,10600,0
2015-11-12,11.435,11.455,11.375,11.375,10400,0
2015-11-13,11.355,11.435,11.355,11.375,17600,0
2015-11-16,11.375,11.515,11.375,11.505,46200,0
2015-11-17,11.48,11.68,11.375,11.445,12000,0
2015-11-18,11.53,11.995,11.39,11.745,42400,0
2015-11-19,11.655,11.995,11.405,11.53,45000,0
2015-11-20,11.6,11.8,11.4,11.7,39000,0
2015-11-23,11.69,11.85,11.275,11.52,104600,0
2015-11-24,11.725,11.85,11.435,11.49,44000,0
2015-11-25,11.43,11.615,11.43,11.45,26000,0
2015-11-27,11.525,11.55,11.375,11.435,27600,0
2015-11-30,11.55,11.55,11.375,11.465,66600,0
2015-12-01,11.455,11.61,11.44,11.555,133180,0
2015-12-02,11.625,11.65,11.495,11.65,103608,0
2015-12-03,11.595,12,11.55,11.955,29248,0
2015-12-04,11.86,11.995,11.685,11.825,103800,0
2015-12-07,11.92,11.92,11.565,11.8,160800,0
2015-12-08,11.68,11.855,11.68,11.805,125038,0
2015-12-09,11.85,11.97,11.825,11.825,86200,0
2015-12-10,11.885,11.965,11.85,11.895,17000,0
2015-12-11,11.84,11.975,11.775,11.86,64000,0
2015-12-14,11.79,12.075,11.765,11.865,45430,0
2015-12-15,12.075,12.075,11.765,11.855,182400,0
2015-12-16,11.925,12.24,11.875,12.15,89800,0
2015-12-17,12.155,12.445,12.155,12.31,186000,0
2015-12-18,12.335,12.34,12.01,12.17,153600,0
2015-12-21,12.05,12.25,11.865,11.915,39200,0
2015-12-22,11.915,12.095,11.66,11.67,83604,0
2015-12-23,11.99,11.99,11.41,11.58,26800,0
2015-12-24,11.63,11.64,11.475,11.525,14552,0
2015-12-28,11.53,11.695,11.525,11.595,89396,0
2015-12-29,11.7,11.735,11.505,11.565,20898,0
2015-12-30,11.565,11.83,11.55,11.81,30082,0
2015-12-31,11.75,11.925,11.705,11.795,29272,0
2016-01-04,11.73,11.805,11.5,11.665,45402,0
2016-01-05,11.77,11.77,11.565,11.76,62322,0
2016-01-06,11.66,11.765,11.525,11.755,32088,0
2016-01-07,11.64,11.825,11.54,11.67,42772,0
2016-01-08,11.7,11.725,11.42,11.68,44540,0
2016-01-11,11.52,11.698,11.29,11.37,64412,0
2016-01-12,11.46,11.46,11.115,11.205,27672,0
2016-01-13,11.295,11.37,11.2,11.275,42272,0
2016-01-14,11.275,11.475,11.105,11.325,52742,0
2016-01-15,11.2,11.415,10.89,10.95,41600,0
2016-01-19,11,11.145,10.51,10.76,52400,0
2016-01-20,10.685,11.05,10.61,10.995,41876,0
2016-01-21,10.965,11.215,10.89,10.995,31634,0
2016-01-22,11.12,11.215,11.1,11.16,14336,0
2016-01-25,11.17,11.375,11.052,11.1,71246,0
2016-01-26,11.105,11.34,10.985,11.125,67870,0
2016-01-27,11.06,11.195,11.015,11.04,28286,0
2016-01-28,11.1,11.15,11.015,11.145,9268,0
2016-01-29,11.175,11.175,11.01,11.15,32400,0
2016-02-01,11.09,11.165,10.925,11.025,33556,0
2016-02-02,11,11.125,10.855,10.88,20512,0
2016-02-03,10.89,11,10.8,10.985,33448,0
2016-02-04,11,11.115,10.905,10.965,53662,0
2016-02-05,10.95,10.955,10.875,10.88,90106,0
2016-02-08,10.855,10.855,10.75,10.785,43416,0
2016-02-09,10.825,10.85,10.7,10.79,24226,0
2016-02-10,10.84,11.02,10.835,10.93,135496,0
2016-02-11,10.85,10.88,10.7,10.725,12454,0
2016-02-12,10.8,10.815,10.71,10.78,12924,0
2016-02-16,10.88,10.995,10.84,10.985,21734,0
2016-02-17,10.995,11.028,10.75,10.76,8878,0
2016-02-18,10.71,10.86,10.62,10.805,17352,0
2016-02-19,10.75,10.95,10.59,10.735,47184,0
2016-02-22,10.8,10.8,10.63,10.66,27834,0
2016-02-23,10.63,10.725,10.5,10.575,17000,0
2016-02-24,10.5,10.75,10.5,10.745,20710,0
2016-02-25,10.73,10.95,10.725,10.885,29112,0
2016-02-26,10.9,10.985,10.75,10.945,21618,0
2016-02-29,10.945,11,10.79,10.855,25600,0
2016-03-01,10.9,10.935,10.735,10.755,29064,0
2016-03-02,10.84,10.9,10.648,10.75,40862,0
2016-03-03,10.755,10.8,10.552,10.73,46018,0
2016-03-04,10.76,10.76,10.225,10.615,53552,0
2016-03-07,10.59,10.795,10.5,10.565,30322,0
2016-03-08,10.475,10.615,10.395,10.46,29186,0
2016-03-09,10.5,10.82,10.418,10.735,30738,0
2016-03-10,10.73,10.78,10.36,10.505,53926,0
2016-03-11,10.53,10.85,10.53,10.8,20426,0
2016-03-14,10.76,10.96,10.705,10.74,52112,0
2016-03-15,10.73,10.8,10.705,10.78,27014,0
2016-03-16,10.79,10.99,10.635,10.77,43200,0
2016-03-17,10.87,11.242,10.663,10.965,50186,0
2016-03-18,10.945,11.255,10.905,11.135,121178,0
2016-03-21,11.145,11.25,11.08,11.235,22530,0
2016-03-22,11.185,11.245,11.15,11.24,40626,0
2016-03-23,11.205,11.25,11.195,11.245,90800,0
2016-03-24,11.205,11.25,11.2,11.245,111526,0
2016-03-28,11.205,11.25,11.205,11.245,20662,0
2016-03-29,11.215,11.24,11.215,11.235,37872,0
2016-03-30,11.24,11.24,11.21,11.23,37868,0
2016-03-31,11.21,11.25,11.21,11.215,53892,0
2016-04-01,11.175,11.25,11.17,11.235,84724,0
2016-04-04,11.24,11.25,11.16,11.18,50544,0
2016-04-05,11.105,11.195,11.03,11.07,24812,0
2016-04-06,11.04,11.245,11.04,11.235,40602,0
2016-04-07,11.195,11.22,11.05,11.07,28894,0
2016-04-08,11.125,11.238,11.055,11.1,35868,0
2016-04-11,11.22,11.22,11.08,11.15,24476,0
2016-04-12,11.165,11.165,11.092,11.145,24542,0
2016-04-13,11.21,11.21,11.065,11.085,30812,0
2016-04-14,11.1,11.15,11.005,11.035,24820,0
2016-04-15,11.12,11.12,11.03,11.065,47924,0
2016-04-18,11.115,11.183,11.045,11.17,35298,0
2016-04-19,11.205,11.205,11.075,11.14,43682,0
2016-04-20,11.135,11.24,11.1,11.21,39178,0
2016-04-21,11.2,11.2,11,11.145,61316,0
2016-04-22,11.15,11.25,11.085,11.25,47796,0
2016-04-25,10,10.935,10,10.9,34012,0
2016-04-26,10.93,11.365,10.93,11.15,45688,0
2016-04-27,11.105,11.105,11.025,11.095,34582,0
2016-04-28,11.035,11.275,10.94,11.25,155156,0
2016-04-29,11.25,11.35,11.025,11.275,51010,0
2016-05-02,11.275,11.429,11.275,11.315,80832,0
2016-05-03,11.26,11.325,11.1,11.3,34234,0
2016-05-04,11.325,11.5,11.295,11.35,40552,0
2016-05-05,11.345,11.35,11.105,11.285,106274,0
2016-05-06,11.23,11.275,10.98,11.185,51336,0
2016-05-09,11.025,11.3,10.665,11.26,38040,0
2016-05-10,11.2,11.3,10.785,10.94,300032,0
2016-05-11,10.945,11.272,10.925,11.182,114152,0
2016-05-12,11.125,11.245,10.962,11.225,84290,0
2016-05-13,11.175,11.175,10.985,11,178726,0
2016-05-16,10.98,11.085,10.935,10.945,28006,0
2016-05-17,10.87,10.985,10.855,10.975,70992,0
2016-05-18,10.85,11.2,10.85,11.12,46066,0
2016-05-19,11.055,11.165,11.005,11.11,21254,0
2016-05-20,11.025,11.2,10.995,11.07,37112,0
2016-05-23,11.045,11.115,10.88,11.09,38912,0
2016-05-24,11.13,11.465,10.965,11.305,119244,0
2016-05-25,11.365,11.42,11.27,11.31,36342,0
2016-05-26,11.31,11.495,11.235,11.47,61876,0
2016-05-27,11.34,11.595,11.315,11.475,43434,0
2016-05-31,11.265,11.55,11.22,11.48,44584,0
2016-06-01,11.445,11.5,11.285,11.395,47124,0
2016-06-02,11.35,11.425,11.16,11.295,88814,0
2016-06-03,11.27,11.275,11.1,11.245,65852,0
2016-06-06,11.22,11.31,11.17,11.245,66036,0
2016-06-07,11.185,11.33,11.13,11.22,85774,0
2016-06-08,11.17,11.305,11.15,11.2,80540,0
2016-06-09,11.125,11.245,11.035,11.13,36978,0
2016-06-10,11.07,11.2,11.07,11.14,84788,0
2016-06-13,11.15,11.242,10.658,10.71,117108,0
2016-06-14,10.61,10.75,10.605,10.725,62392,0
2016-06-15,10.775,10.965,10.71,10.845,115698,0
2016-06-16,10.795,10.94,10.615,10.805,69236,0
2016-06-17,10.745,10.815,10.58,10.61,111986,0
2016-06-20,10.665,10.85,10.615,10.63,74196,0
2016-06-21,10.675,10.825,10.51,10.765,145818,0
2016-06-22,10.685,11.095,10.685,11.07,138796,0
2016-06-23,11.065,11.24,10.685,10.76,225474,0
2016-06-24,10.575,11.095,10.255,10.29,1857332,0
2016-06-27,10.205,10.61,10.035,10.105,97202,0
2016-06-28,10.18,10.395,10.005,10.235,102938,0
2016-06-29,10.295,10.505,10.128,10.465,52468,0
2016-06-30,10.555,10.75,10.155,10.75,105480,0
2016-07-01,10.725,10.772,10.3,10.62,116474,0
2016-07-05,10.54,10.54,10.105,10.31,124598,0
2016-07-06,10.245,10.605,10.245,10.595,62206,0
2016-07-07,10.605,10.88,10.445,10.85,562280,0
2016-07-08,10.885,11.16,10.885,11,91368,0
2016-07-11,11.055,11.135,10.99,11.095,74200,0
2016-07-12,11.08,11.282,10.975,11.24,80760,0
2016-07-13,11.235,11.305,11.03,11.22,70110,0
2016-07-14,11.29,11.5,11.075,11.28,97268,0
2016-07-15,11.37,11.49,11.15,11.41,56300,0
2016-07-18,11.425,11.425,11.152,11.295,146210,0
2016-07-19,11.32,11.35,11.175,11.265,29456,0
2016-07-20,11.175,11.35,11.14,11.2,39704,0
2016-07-21,11.14,11.25,11.02,11.14,61812,0
2016-07-22,11.075,11.395,11.05,11.21,58062,0
2016-07-25,11.23,11.365,11.03,11.235,48382,0
2016-07-26,11.185,11.292,11.105,11.235,40470,0
2016-07-27,11.13,11.482,11.13,11.33,40990,0
2016-07-28,11.33,11.75,11.15,11.685,64216,0
2016-07-29,11.74,11.99,11.445,11.89,55812,0
2016-08-01,11.945,11.945,11.345,11.575,101484,0
2016-08-02,11.375,11.69,11.375,11.575,78926,0
2016-08-03,11.6,11.87,11.15,11.82,48008,0
2016-08-04,11.885,11.898,11.78,11.8,24000,0
2016-08-05,11.8,12.53,11.638,12.515,179686,0
2016-08-08,12.45,12.525,12.405,12.455,35006,0
2016-08-09,12.255,12.485,12.255,12.375,41668,0
2016-08-10,12.285,12.45,12.24,12.365,51876,0
2016-08-11,12.285,12.425,12.285,12.36,23944,0
2016-08-12,12.268,12.45,12.268,12.38,81352,0
2016-08-15,12.345,12.405,12.09,12.365,92780,0
2016-08-16,12.375,12.49,12.22,12.395,66958,0
2016-08-17,12.37,12.4,12.325,12.375,31068,0
2016-08-18,12.35,12.45,12.29,12.425,37832,0
2016-08-19,12.44,12.47,12.325,12.37,80212,0
2016-08-22,12.4,12.4,12.255,12.335,22718,0
2016-08-23,12.275,12.34,12.15,12.24,136790,0
2016-08-24,12.155,12.355,12.105,12.285,229844,0
2016-08-25,12.275,12.44,12.275,12.35,27654,0
2016-08-26,12.445,12.585,12.4,12.41,60142,0
2016-08-29,12.388,12.535,12.388,12.475,13308,0
2016-08-30,12.4,12.595,12.4,12.575,67534,0
2016-08-31,12.605,12.625,12.375,12.525,45022,0
2016-09-01,12.275,12.555,12.275,12.495,38792,0
2016-09-02,12.485,12.51,12.425,12.475,44274,0
2016-09-06,12.49,12.5,12.435,12.5,27770,0
2016-09-07,12.5,12.5,12.47,12.495,32908,0
2016-09-08,12.5,12.55,12.388,12.485,81988,0
2016-09-09,12.395,12.49,12.305,12.325,17224,0
2016-09-12,12.19,12.385,12.175,12.385,34994,0
2016-09-13,12.325,12.325,12.175,12.23,43036,0
2016-09-14,12.15,12.335,12.025,12.085,81834,0
2016-09-15,12.08,12.18,12.08,12.15,50398,0
2016-09-16,12.18,12.195,12.01,12.04,124028,0
2016-09-19,12.15,12.19,11.98,12.065,49106,0
2016-09-20,12.07,12.135,12.048,12.08,13168,0
2016-09-21,12.1,12.175,12.01,12.145,38158,0
2016-09-22,12.155,12.315,12.05,12.255,36796,0
2016-09-23,12.265,12.32,12.165,12.28,15400,0
2016-09-26,12.21,12.27,12.135,12.195,43598,0
2016-09-27,12.175,12.36,12.14,12.35,44862,0
2016-09-28,12.375,12.455,12.318,12.35,34556,0
2016-09-29,12.265,12.38,12.055,12.1,92204,0
2016-09-30,12.09,12.4,11.985,12.33,42482,0
2016-10-03,12.11,12.15,11.95,12.035,51904,0
2016-10-04,12.035,12.115,11.9,12.005,31010,0
2016-10-05,12.055,12.37,12.055,12.315,39030,0
2016-10-06,12.35,12.35,12.19,12.285,13540,0
2016-10-07,12.2,12.35,12.185,12.33,22692,0
2016-10-10,12.35,12.365,12.33,12.34,68410,0
2016-10-11,12.35,12.365,12.18,12.325,41278,0
2016-10-12,12.475,12.5,12.395,12.4,99230,0
2016-10-13,12.285,12.31,12.225,12.275,232194,0
2016-10-14,12.37,12.4,12.27,12.29,47960,0
2016-10-17,12.295,12.31,12.175,12.222,61620,0
2016-10-18,12.285,12.285,12.172,12.195,33214,0
2016-10-19,12.2,12.285,12.165,12.19,207432,0
2016-10-20,12.215,12.375,12.215,12.315,28148,0
2016-10-21,12.205,12.335,12.205,12.31,21314,0
2016-10-24,12.38,12.465,12.38,12.445,18482,0
2016-10-25,12.315,12.41,12.305,12.4,39628,0
2016-10-26,12.325,12.445,12.325,12.37,14790,0
2016-10-27,12.325,12.47,12.325,12.44,49768,0
2016-10-28,12.475,12.475,12.42,12.425,89502,0
2016-10-31,12.455,12.46,12.305,12.37,110608,0
2016-11-01,12.345,12.345,12.15,12.205,104730,0
2016-11-02,12.13,12.145,11.945,11.98,45022,0
2016-11-03,12.04,12.04,11.94,11.97,32108,0
2016-11-04,11.97,12.1,11.75,11.895,73050,0
2016-11-07,11.895,12.14,11.895,11.955,98822,0
2016-11-08,11.99,12.15,11.93,12.045,46674,0
2016-11-09,12.1,12.37,12.01,12.325,112030,0
2016-11-10,12.4,12.505,11.635,12.415,119266,0
2016-11-11,12.355,12.7,12.015,12.68,346944,0
2016-11-14,12.695,12.99,12.68,12.815,273054,0
2016-11-15,12.84,13.57,12.59,13.555,66764,0
2016-11-16,13.45,13.565,13.14,13.455,62278,0
2016-11-17,13.49,13.61,13.27,13.56,90742,0
2016-11-18,13.625,14.16,13.29,14.1,65622,0
2016-11-21,13.675,14.15,13.345,14.015,116786,0
2016-11-22,14.025,14.475,13.765,14.375,64906,0
2016-11-23,14.395,14.505,14.31,14.42,50332,0
2016-11-25,14.4,14.635,14.09,14.4,19994,0
2016-11-28,14.325,14.575,14.28,14.355,48262,0
2016-11-29,14.44,14.61,14.38,14.425,43020,0
2016-11-30,14.495,14.495,13.94,14.01,91270,0
2016-12-01,14.01,14.268,13.725,13.87,122268,0
2016-12-02,13.865,14.075,13.545,13.925,79074,0
2016-12-05,14.025,14.51,14.025,14.405,155272,0
2016-12-06,14.375,14.49,14.3,14.455,120542,0
2016-12-07,14.415,14.975,14.415,14.84,98014,0
2016-12-08,14.89,14.89,14.625,14.64,208962,0
2016-12-09,14.705,14.82,14.235,14.65,131722,0
2016-12-12,14.575,14.77,14.41,14.625,105100,0
2016-12-13,14.69,14.915,14.475,14.625,65408,0
2016-12-14,14.575,14.725,14.412,14.575,95894,0
2016-12-15,14.67,14.975,14.55,14.9,432374,0
2016-12-16,14.9,14.935,14.495,14.505,581874,0
2016-12-19,14.5,14.54,14.36,14.5,168124,0
2016-12-20,14.21,14.49,14.06,14.45,303480,0
2016-12-21,14.4,14.445,14.268,14.34,172456,0
2016-12-22,14.395,14.62,14.34,14.385,173052,0
2016-12-23,14.35,14.57,14.288,14.495,319862,0
2016-12-27,14.495,14.55,14.36,14.4,285372,0
2016-12-28,14.4,14.47,14.32,14.34,339084,0
2016-12-29,14.325,14.392,14.26,14.3,222400,0
2016-12-30,14.29,14.29,14.13,14.25,143732,0
2017-01-03,14.315,14.835,14.145,14.165,243536,0
2017-01-04,14.15,14.335,14.045,14.215,195750,0
2017-01-05,14.15,14.225,13.995,14.115,121672,0
2017-01-06,14.125,14.25,13.915,14.225,76592,0
2017-01-09,14.205,14.255,13.705,14.135,91166,0
2017-01-10,14.14,14.415,14.135,14.37,65346,0
2017-01-11,14.255,14.41,14.25,14.39,64238,0
2017-01-12,14.385,14.4,14.05,14.125,94358,0
2017-01-13,14.21,14.47,14.16,14.255,43004,0
2017-01-17,14.135,14.135,13.735,13.83,79038,0
2017-01-18,13.925,14,13.69,13.855,56532,0
2017-01-19,13.94,14.23,13.64,13.83,77778,0
2017-01-20,13.79,13.985,13.73,13.86,132018,0
2017-01-23,13.98,14.15,13.84,14.07,53222,0
2017-01-24,14.09,14.26,13.8813,14.19,59248,0
2017-01-25,14.28,14.42,14.26,14.39,42644,0
2017-01-26,14.39,14.52,14.37,14.42,70501,0
2017-01-27,14.3,14.4299,14.3,14.41,70982,0
2017-01-30,14.39,14.41,14.17,14.4,79713,0
2017-01-31,14.38,14.585,14.23,14.5,111892,0
2017-02-01,14.66,15.13,14.54,14.65,105420,0
2017-02-02,14.5,14.69,14.38,14.64,73753,0
2017-02-03,14.72,15.1,14.67,15.08,86182,0
2017-02-06,14.88,15.46,14.3649,15,104891,0
2017-02-07,15.19,15.86,15.04,15.78,101317,0
2017-02-08,15.8,15.84,15.49,15.71,58408,0
2017-02-09,15.79,15.94,15.595,15.75,42510,0
2017-02-10,15.84,16.16,15.7,16.14,62850,0
2017-02-13,16.21,16.63,16.18,16.28,57409,0
2017-02-14,16.3,16.62,16.02,16.45,109782,0
2017-02-15,16.54,16.94,15.3764,16.92,45323,0
2017-02-16,16.96,16.96,16.54,16.63,66174,0
2017-02-17,16.68,16.91,16.4,16.56,47763,0
2017-02-21,16.71,17.08,16.51,17.02,76020,0
2017-02-22,17,17.26,16.83,16.93,46394,0
2017-02-23,17.04,17.04,16.67,16.91,84942,0
2017-02-24,16.73,16.92,16.56,16.63,37311,0
2017-02-27,16.625,16.725,16.56,16.61,56021,0
2017-02-28,16.68,16.68,16.34,16.4,43418,0
2017-03-01,16.57,16.8199,16.47,16.74,91333,0
2017-03-02,16.83,16.835,15.99,16.02,117857,0
2017-03-03,16.2,16.2,15.91,16,44297,0
2017-03-06,15.92,15.96,15.73,15.9,32971,0
2017-03-07,15.97,16.025,15.54,15.78,37752,0
2017-03-08,15.92,16.06,15.69,15.7,41159,0
2017-03-09,15.83,15.9,15.58,15.6,22181,0
2017-03-10,15.64,15.72,15.42,15.69,43685,0
2017-03-13,15.57,15.84,15.49,15.55,34993,0
2017-03-14,15.47,15.56,15.2,15.47,30131,0
2017-03-15,15.39,15.69,15.29,15.34,102248,0
2017-03-16,15.42,15.93,15.42,15.9,101135,0
2017-03-17,15.81,16,15.65,15.91,129595,0
2017-03-20,15.85,15.96,15.6,15.6,45885,0
2017-03-21,15.66,15.77,14.96,14.97,83364,0
2017-03-22,14.86,15,14.67,14.74,52265,0
2017-03-23,14.8,15.16,14.74,15.12,55707,0
2017-03-24,15.26,15.32,14.9,15.26,63919,0
2017-03-27,15.2,15.51,15.03,15.45,38608,0
2017-03-28,15.32,15.59,15.24,15.44,37980,0
2017-03-29,15.34,15.36,15.23,15.34,25370,0
2017-03-30,15.32,15.75,15.32,15.74,30538,0
2017-03-31,15.75,15.75,15.42,15.48,41749,0
2017-04-03,15.56,15.6,15.37,15.5,70383,0
2017-04-04,15.49,15.53,15.36,15.47,68856,0
2017-04-05,15.53,15.67,15.3,15.32,50745,0
2017-04-06,15.3,15.52,15.295,15.38,47664,0
2017-04-07,15.3,15.73,15.3,15.5,44482,0
2017-04-10,15.49,15.55,15.2,15.28,30163,0
2017-04-11,15.23,15.5,15.23,15.48,49870,0
2017-04-12,15.41,15.67,15.275,15.5,118675,0
2017-04-13,15.45,15.52,15.31,15.32,56537,0
2017-04-17,15.32,15.38,15.11,15.36,31344,0
2017-04-18,15.25,15.375,15.17,15.35,26773,0
2017-04-19,15.37,15.65,15.37,15.61,60320,0
2017-04-20,15.66,15.77,15.6,15.74,64433,0
2017-04-21,15.66,15.77,15.61,15.71,82029,0
2017-04-24,15.94,16.17,15.846,16,80832,0
2017-04-25,16.43,16.43,15.88,16,140674,0
2017-04-26,16,16.33,15.93,16.03,184038,0
2017-04-27,16.1,16.1,15.675,15.72,65303,0
2017-04-28,15.75,15.78,15.68,15.7,101373,0
2017-05-01,15.81,16.04,15.75,16.02,84524,0
2017-05-02,16.02,16.17,15.84,16.14,75623,0
2017-05-03,16.04,16.3,16.04,16.26,67280,0
2017-05-04,16.35,16.42,16.12,16.34,130343,0
2017-05-05,16.35,16.44,16.24,16.35,339839,0
2017-05-08,16.35,16.4,16.25,16.36,71836,0
2017-05-09,16.39,16.64,16.29,16.44,190299,0
2017-05-10,16.47,16.5,16.38,16.46,148096,0
2017-05-11,16.37,16.37,16.05,16.07,65560,0
2017-05-12,16,16,15.38,15.67,109264,0
2017-05-15,15.68,15.95,15.59,15.85,58850,0
2017-05-16,15.93,16.49,15.85,16.46,88505,0
2017-05-17,16.14,16.14,15.84,15.87,94510,0
2017-05-18,15.74,16,15.67,15.91,66476,0
2017-05-19,15.97,16.24,15.84,15.94,90428,0
2017-05-22,15.98,16.25,15.955,16.2,71899,0
2017-05-23,16.27,16.39,16,16.3,39244,0
2017-05-24,16.3,16.3,15.84,15.87,134566,0
2017-05-25,15.9,16,15.67,15.82,69811,0
2017-05-26,15.82,15.83,15.63,15.81,44678,0
2017-05-30,15.73,15.9,15.398,15.6,71985,0
2017-05-31,15.61,15.63,15.061,15.33,253125,0
2017-06-01,15.41,15.69,15.28,15.67,68715,0
2017-06-02,15.6,16.165,15.6,15.99,280068,0
2017-06-05,15.97,15.97,15.3,15.57,49241,0
2017-06-06,15.45,15.84,15.37,15.65,69966,0
2017-06-07,15.7756,15.84,15.635,15.67,28044,0
2017-06-08,15.7,16.14,15.7,15.95,94265,0
2017-06-09,16.04,16.2,15.94,16.09,241393,0
2017-06-12,16.1,16.94,16.06,16.15,162345,0
2017-06-13,16.27,16.79,16.16,16.57,131583,0
2017-06-14,16.44,16.6399,16.12,16.62,86678,0
2017-06-15,16.44,16.72,16.2,16.27,120922,0
2017-06-16,15.98,16.31,15.91,16.29,192253,0
2017-06-19,16.35,16.38,16.09,16.17,57023,0
2017-06-20,16.16,16.16,15.88,16.02,49538,0
2017-06-21,16.06,16.13,15.9,16.04,62982,0
2017-06-22,16.43,16.44,16.03,16.13,155268,0
2017-06-23,16.18,16.44,16.08,16.31,339152,0
2017-06-26,16.31,16.41,16.12,16.24,89205,0
2017-06-27,16.3,16.4,16.19,16.25,66171,0
2017-06-28,16.39,16.49,16.29,16.41,75255,0
2017-06-29,16.5,16.6,16.29,16.51,84966,0
2017-06-30,16.51,16.525,16.27,16.43,76199,0
2017-07-03,16.47,16.61,16.47,16.58,75578,0
2017-07-05,16.56,16.61,16.38,16.54,74782,0
2017-07-06,16.53,16.61,16.31,16.51,119460,0
2017-07-07,16.55,16.6,16.45,16.56,62954,0
2017-07-10,16.45,16.54,16.32,16.5,55902,0
2017-07-11,16.5,16.53,16.17,16.45,37040,0
2017-07-12,16.46,16.53,16.375,16.49,59294,0
2017-07-13,16.47,16.55,16.28,16.54,29175,0
2017-07-14,16.53,16.72,16.4046,16.63,65596,0
2017-07-17,16.55,16.7,16.42,16.66,45098,0
2017-07-18,16.51,16.681,16.47,16.64,41289,0
2017-07-19,16.62,16.75,16.5,16.71,77009,0
2017-07-20,16.7,16.9,16.51,16.75,49536,0
2017-07-21,16.9,16.94,16.54,16.59,104266,0
2017-07-24,16.6,16.78,16.45,16.7,38791,0
2017-07-25,16.79,17.05,16.75,16.94,76701,0
2017-07-26,17.1,17.895,17.1,17.58,116215,0
2017-07-27,17.69,18.16,17.47,17.59,96771,0
2017-07-28,17.58,17.69,17.36,17.38,117058,0
2017-07-31,17.5,17.5,17.2369,17.35,72712,0
2017-08-01,17.35,17.5,17.1,17.42,72653,0
2017-08-02,17.4,17.53,17.29,17.36,70515,0
2017-08-03,17.36,17.45,17.09,17.1,57938,0
2017-08-04,17.17,17.55,17.08,17.31,127502,0
2017-08-07,17.43,17.53,17.27,17.35,51636,0
2017-08-08,17.36,17.54,17.22,17.46,99245,0
2017-08-09,17.4,17.59,17.26,17.36,46056,0
2017-08-10,17.31,17.31,17.09,17.1,72926,0
2017-08-11,17.16,17.21,16.65,16.91,78225,0
2017-08-14,16.99,17.34,16.93,17.33,58901,0
2017-08-15,17.35,17.48,17.24,17.25,38088,0
2017-08-16,17.29,17.5,17.04,17.12,79896,0
2017-08-17,17.05,17.22,16.46,16.54,53714,0
2017-08-18,16.39,16.78,16.35,16.62,61513,0
2017-08-21,16.64,16.94,16.59,16.87,84479,0
2017-08-22,16.92,17.04,16.7,16.75,28637,0
2017-08-23,16.66,16.97,16.65,16.77,43036,0
2017-08-24,16.81,16.87,16.63,16.77,37654,0
2017-08-25,16.77,17.03,16.62,16.91,87562,0
2017-08-28,16.9,16.99,16.59,16.71,60068,0
2017-08-29,16.6,16.75,16.5,16.6,53141,0
2017-08-30,16.6,16.72,16.57,16.65,55237,0
2017-08-31,16.72,17.02,16.6834,16.95,76326,0
2017-09-01,16.95,17.05,16.87,17.04,77413,0
2017-09-05,16.95,17.11,16.54,16.69,105629,0
2017-09-06,16.76,16.86,16.42,16.79,90557,0
2017-09-07,16.67,16.81,16.08,16.17,72326,0
2017-09-08,16.2,16.39,16.11,16.21,38566,0
2017-09-11,16.34,16.62,16.34,16.56,73346,0
2017-09-12,16.63,16.87,16.63,16.86,59623,0
2017-09-13,16.87,17.1599,16.86,17.04,106970,0
2017-09-14,17.03,17.2,16.9,17.01,37944,0
2017-09-15,17.05,17.11,16.69,16.97,289414,0
2017-09-18,17.1,17.175,17,17.07,60426,0
2017-09-19,17.01,17.17,16.955,17.09,73280,0
2017-09-20,17.22,17.28,17.02,17.23,131041,0
2017-09-21,17.23,17.3,17.09,17.2,70364,0
2017-09-22,17.16,17.25,17.13,17.24,75443,0
2017-09-25,17.27,17.3,17.1,17.21,71157,0
2017-09-26,17.25,17.38,17.18,17.29,119317,0
2017-09-27,17.46,17.79,17.36,17.66,144344,0
2017-09-28,17.7,17.93,17.6,17.92,108761,0
2017-09-29,17.98,18.055,17.8,17.89,65855,0
2017-10-02,17.9,18.1,17.66,18.09,90963,0
2017-10-03,18.17,18.25,18.07,18.24,97880,0
2017-10-04,18.24,18.24,17.89,18.05,84418,0
2017-10-05,18.13,18.1892,18,18.08,62708,0
2017-10-06,18.19,18.33,18.11,18.21,62878,0
2017-10-09,18.32,18.35,18.04,18.15,46793,0
2017-10-10,18.2,18.5,18.11,18.5,92570,0
2017-10-11,18.51,18.72,18.341,18.46,91739,0
2017-10-12,18.45,18.61,18.37,18.4,42065,0
2017-10-13,18.43,18.43,18.06,18.24,46884,0
2017-10-16,18.25,18.6,18.0133,18.23,40386,0
2017-10-17,18.235,18.48,18.135,18.2,60609,0
2017-10-18,18.25,18.42,18.14,18.34,41368,0
2017-10-19,18.18,18.4,18.16,18.34,39497,0
2017-10-20,18.54,18.64,18.48,18.62,53888,0
2017-10-23,18.6,18.63,18.3,18.47,51668,0
2017-10-24,18.57,18.8099,18.32,18.63,74006,0
2017-10-25,18.77,19.34,18.5793,19.27,62862,0
2017-10-26,19.38,19.8399,18.94,18.96,135210,0
2017-10-27,19,19.05,18.68,18.75,97966,0
2017-10-30,18.69,18.72,18.13,18.3,65315,0
2017-10-31,18.25,18.64,18.22,18.51,136494,0
2017-11-01,18.64,18.8212,18.43,18.52,73549,0
2017-11-02,18.51,19.11,18.36,19.02,78952,0
2017-11-03,19.01,19.01,18.48,18.64,95172,0
2017-11-06,18.65,18.89,18.22,18.44,53979,0
2017-11-07,18.38,18.6,17.69,17.8,45941,0
2017-11-08,17.69,17.69,17.28,17.4,79783,0
2017-11-09,17.34,17.86,17.16,17.5,64112,0
2017-11-10,17.56,17.7,17.5,17.55,47490,0
