Date,Open,High,Low,Close,Volume,OpenInt
2014-11-07,19.75,20.45,18.5,19.11,9931798,0
2014-11-10,19,19.19,18.08,18.42,856040,0
2014-11-11,18.5,19.37,17,18.51,596284,0
2014-11-12,18.06,18.51,18,18.3,183230,0
2014-11-13,18.05,18.99,18.05,18.21,325871,0
2014-11-14,18.5,19.08,18.25,18.84,274044,0
2014-11-17,18.72,19.49,18.53,19.2,295392,0
2014-11-18,19.11,20.299,19.1,19.45,338735,0
2014-11-19,19.1,19.55,18.6,18.7,209075,0
2014-11-20,18.59,18.65,17.3,17.59,632421,0
2014-11-21,17.61,18.18,17.06,17.2,230398,0
2014-11-24,17.1,17.85,16.59,17.66,381254,0
2014-11-25,17.49,17.93,17.42,17.8,438621,0
2014-11-26,17.68,17.68,17,17.09,355750,0
2014-11-28,16.765,16.91,16.388,16.71,266351,0
2014-12-01,16.75,16.76,15.8,16.73,661928,0
2014-12-02,17,17.95,16.77,17.23,1310900,0
2014-12-03,17.53,17.71,17,17.18,383643,0
2014-12-04,16.99,17.758,16.526,17,1017461,0
2014-12-05,17.03,17.26,16.56,16.88,1117433,0
2014-12-08,16.6,18.48,16.522,17.37,1120520,0
2014-12-09,17.25,17.59,16.89,17.48,903481,0
2014-12-10,16.5,18.82,16.4,18.52,1681989,0
2014-12-11,18.65,18.9,17.565,18.02,1070629,0
2014-12-12,17.83,18,16.885,17.14,737958,0
2014-12-15,16.81,17.58,16.75,16.93,892127,0
2014-12-16,16.89,17.3,16.58,16.95,725685,0
2014-12-17,17.06,18.02,15.8,16.45,593109,0
2014-12-18,16.69,16.92,16.17,16.22,575452,0
2014-12-19,16.06,16.18,14.61,15.01,2839855,0
2014-12-22,15.09,15.2,14,14.37,811044,0
2014-12-23,14.5,14.66,13.3,14.23,738665,0
2014-12-24,14.36,15.83,14.3,15.3,168779,0
2014-12-26,15.03,15.35,14.31,15.29,201537,0
2014-12-29,15.25,16.23,15,15.99,444504,0
2014-12-30,15.3,17.37,15.3,17.37,298375,0
2014-12-31,17.47,17.975,16.9,17.06,260242,0
2015-01-02,17.12,17.4,16.15,16.5,317131,0
2015-01-05,16.9,16.9,15,15.28,248431,0
2015-01-06,15.58,15.972,14.84,14.86,226769,0
2015-01-07,15.02,16.25,15.02,15.69,247639,0
2015-01-08,15.72,16.85,15.56,16.6,165974,0
2015-01-09,16.52,17.39,16.44,16.96,288034,0
2015-01-12,17.07,17.24,16.51,16.96,233975,0
2015-01-13,16.56,16.9,15.5,16.16,155932,0
2015-01-14,15.84,16.2,15.75,15.78,146355,0
2015-01-15,15.55,16.23,14.85,14.91,235351,0
2015-01-16,14.91,15.206,14.2,14.32,302904,0
2015-01-20,15.01,15.01,13.97,14.2,389517,0
2015-01-21,14.15,14.42,13.48,13.58,674660,0
2015-01-22,13.795,14.09,13.11,13.55,339835,0
2015-01-23,13.52,13.68,13.29,13.46,237613,0
2015-01-26,13.42,13.97,13.42,13.76,712702,0
2015-01-27,13.56,13.98,13.52,13.89,270497,0
2015-01-28,13.94,14.89,13.875,14.42,539509,0
2015-01-29,15.38,15.719,14.64,15.03,261765,0
2015-01-30,14.9,15.955,14.45,15.29,284524,0
2015-02-02,15.29,15.29,14.9,15.2,104075,0
2015-02-03,15.29,15.82,15.216,15.46,201765,0
2015-02-04,15.25,16.49,15.08,15.85,207744,0
2015-02-05,16.24,16.59,16.05,16.3,262564,0
2015-02-06,16.5,17.09,16.35,16.69,239353,0
2015-02-09,16.71,16.88,16.528,16.79,106089,0
2015-02-10,16.8,16.88,16.61,16.77,125782,0
2015-02-11,16.79,17.09,16.76,16.89,117665,0
2015-02-12,16.99,17.28,16.75,16.9,103365,0
2015-02-13,17.39,17.39,16.65,16.78,91810,0
2015-02-17,16.86,17.03,16.3,16.42,177909,0
2015-02-18,16.47,16.66,16.3,16.43,81648,0
2015-02-19,16.5,17.275,16.02,16.12,318703,0
2015-02-20,16.21,16.418,16,16.15,50413,0
2015-02-23,16.94,17.25,16.07,17.08,404854,0
2015-02-24,17.05,17.53,16.65,17.53,129177,0
2015-02-25,17.75,17.99,17.1,17.86,54516,0
2015-02-26,18,19.49,17.6,18.75,179189,0
2015-02-27,17.64,19.3,17.5,18.43,432512,0
2015-03-02,18.35,18.64,17.99,18.08,170400,0
2015-03-03,18.12,18.2,17.5,17.59,299000,0
2015-03-04,17.59,17.84,17.28,17.36,62800,0
2015-03-05,18.33,18.33,17.39,17.48,184200,0
2015-03-06,17.43,17.95,16.9,17.85,182700,0
2015-03-09,17.92,18.75,17.54,18.75,310500,0
2015-03-10,18.59,18.59,17.03,17.52,185800,0
2015-03-11,17.57,18.35,17.24,17.44,209400,0
2015-03-12,17.58,17.91,17.08,17.31,130200,0
2015-03-13,17.25,17.25,16.93,17,37200,0
2015-03-16,17.15,18,17.15,17.98,116700,0
2015-03-17,18.06,18.93,17.64,18.66,120800,0
2015-03-18,18.75,18.99,18.62,18.75,183300,0
2015-03-19,18.78,18.91,18.12,18.47,135300,0
2015-03-20,18.63,18.99,18.31,18.31,115200,0
2015-03-23,19.4,20.4,18.7,18.87,459800,0
2015-03-24,18.9,19.12,18.6,18.72,263600,0
2015-03-25,19.08,19.14,18.64,18.69,215600,0
2015-03-26,18.63,19.79,18.58,18.91,107000,0
2015-03-27,18.9,19.51,18.77,19.31,231200,0
2015-03-30,20.02,20.82,19.75,20.05,593000,0
2015-03-31,20.04,21.25,19.43,19.43,906400,0
2015-04-01,19.56,20.86,19.48,20.3,718000,0
2015-04-02,21.12,22.08,20.86,21.86,1151300,0
2015-04-06,21.4,22.1,21.33,22.01,502100,0
2015-04-07,22.16,22.87,22,22.45,467493,0
2015-04-08,22.4,24.49,22.4,24.24,570400,0
2015-04-09,24.67,25.92,24.07,25.46,1090626,0
2015-04-10,25.9,25.9,23.82,24.09,594800,0
2015-04-13,25.01,25.46,24.04,24.14,507000,0
2015-04-14,24.3,24.71,23.41,23.68,311400,0
2015-04-15,23.54,24.4,22.82,24.04,335712,0
2015-04-16,24.15,24.25,23.62,23.88,187074,0
2015-04-17,23.85,24.2,23.23,23.95,279800,0
2015-04-20,23.9,23.92,22.85,22.89,183076,0
2015-04-21,23.05,23.79,22.83,23.39,207249,0
2015-04-22,23.37,23.37,22.5,22.79,217294,0
2015-04-23,22.85,23.29,22.58,22.71,153300,0
2015-04-24,22.78,23,22.71,22.86,194200,0
2015-04-27,23.06,24.49,23.02,23.27,296400,0
2015-04-28,23.39,24.24,22.5,22.88,381000,0
2015-04-29,22.26,22.95,21.3,21.47,537400,0
2015-04-30,22.44,22.45,21.42,21.68,2672300,0
2015-05-01,21.99,22.87,21.28,22.77,815700,0
2015-05-04,22.77,23.83,22.62,23.75,357100,0
2015-05-05,23.55,23.68,22.31,22.63,534600,0
2015-05-06,22.03,22.4,21.62,21.77,342875,0
2015-05-07,21.61,22.03,21.05,21.29,600629,0
2015-05-08,21.9,22.42,19.8,19.87,947800,0
2015-05-11,19.84,20.42,18.75,20.21,728800,0
2015-05-12,19.92,20.1,19.77,20.01,302071,0
2015-05-13,19.95,20,19.51,19.58,312300,0
2015-05-14,19.65,20,19.25,19.66,339100,0
2015-05-15,19.97,19.97,19.04,19.18,435467,0
2015-05-18,19.06,19.24,18.7,19.22,317182,0
2015-05-19,19.19,20.45,19.19,20.24,689400,0
2015-05-20,20.3,20.37,19.91,20.22,278600,0
2015-05-21,20.29,20.74,19.76,19.81,247800,0
2015-05-22,19.83,20.03,19.7,19.8,169100,0
2015-05-26,19.81,20,18.75,19.05,259742,0
2015-05-27,19.04,19.76,18.97,19.71,232200,0
2015-05-28,19.64,19.94,19.53,19.79,237908,0
2015-05-29,19.81,19.89,19.47,19.84,296700,0
2015-06-01,19.84,19.87,19.2,19.38,238800,0
2015-06-02,19.37,19.46,18.69,18.75,269787,0
2015-06-03,18.97,19.46,18.46,18.76,369400,0
2015-06-04,18.69,18.88,17.76,18,286700,0
2015-06-05,18.03,18.5,17.8,18.47,151400,0
2015-06-08,18.52,18.63,18.09,18.52,170400,0
2015-06-09,18.64,18.69,18.18,18.34,192863,0
2015-06-10,18.35,18.56,18.26,18.4,85859,0
2015-06-11,18.11,18.4,17.5,17.72,384239,0
2015-06-12,17.7,17.96,17.6,17.81,200300,0
2015-06-15,17.77,18.97,17.77,18.95,238700,0
2015-06-16,18.95,19.21,18.64,19.05,140600,0
2015-06-17,19.05,19.48,19.05,19.36,156100,0
2015-06-18,19.44,20.29,19.43,20.26,274800,0
2015-06-19,20.43,20.8,20.16,20.35,752400,0
2015-06-22,20.47,20.71,20.22,20.62,726800,0
2015-06-23,20.59,21.4,20.51,21,252922,0
2015-06-24,21.02,21.23,20.37,20.63,264800,0
2015-06-25,19.4,21.63,19.36,21.45,310500,0
2015-06-26,21.51,21.64,20.47,20.97,1539400,0
2015-06-29,20.89,20.9,18.82,19.08,221500,0
2015-06-30,19.03,19.03,18.21,18.6,474224,0
2015-07-01,18.7,18.7,17.54,17.81,519800,0
2015-07-02,17.78,17.81,16.65,16.75,261700,0
2015-07-06,16.59,16.59,15.6,16.11,446700,0
2015-07-07,16.1,17.47,16,17.42,552800,0
2015-07-08,17.22,17.4,16.59,16.99,587200,0
2015-07-09,17.28,17.33,16.87,17.09,238800,0
2015-07-10,17.34,18.02,17.33,17.77,431000,0
2015-07-13,17.91,18.18,17.9,18.13,357400,0
2015-07-14,18.08,18.17,17.98,18.15,229564,0
2015-07-15,18.19,19.05,18.08,18.99,547903,0
2015-07-16,19.18,19.81,19.13,19.65,249900,0
2015-07-17,19.57,20.11,19.47,19.88,313100,0
2015-07-20,19.97,19.97,18.11,18.19,337000,0
2015-07-21,18.13,18.69,17.94,18.43,391100,0
2015-07-22,18.58,18.78,18.38,18.46,58800,0
2015-07-23,18.42,18.48,18.12,18.14,80100,0
2015-07-24,18.14,18.14,16.33,16.56,385800,0
2015-07-27,16.31,17.03,15.78,16.26,267500,0
2015-07-28,16.37,17.03,15.81,16.89,334700,0
2015-07-29,16.85,16.85,16.4,16.5,116700,0
2015-07-30,16.42,16.69,16.37,16.54,98400,0
2015-07-31,16.58,16.73,16.15,16.52,251100,0
2015-08-03,16.5,16.89,16.18,16.43,555910,0
2015-08-04,16.51,17.42,16.51,17.05,334300,0
2015-08-05,17.16,17.44,16.88,17.37,165500,0
2015-08-06,17.35,17.435,16.455,16.83,267063,0
2015-08-07,16.62,16.7,16.24,16.33,255100,0
2015-08-10,16.31,16.88,15.81,15.87,353800,0
2015-08-11,15.64,15.64,14.37,14.6,849984,0
2015-08-12,13.67,14.53,11.7,13.73,1888300,0
2015-08-13,15.24,15.24,13.75,14.45,1323800,0
2015-08-14,14.33,15.02,13.91,14.61,438300,0
2015-08-17,14.64,14.83,14.26,14.52,345000,0
2015-08-18,14.52,14.74,13.86,14.23,307900,0
2015-08-19,14.03,14.22,13.76,14,545400,0
2015-08-20,13.74,13.83,13.12,13.32,423800,0
2015-08-21,13.01,13.27,12.88,13,906900,0
2015-08-24,12.11,13.3,11.85,12.97,567528,0
2015-08-25,13.32,13.62,12.5,12.55,548700,0
2015-08-26,12.85,13,11.91,12.4,409500,0
2015-08-27,12.47,13.15,12.32,12.69,606000,0
2015-08-28,12.69,13.22,12.61,13.06,457700,0
2015-08-31,12.89,13.21,12.8,12.99,499000,0
2015-09-01,12.73,13.09,12.54,12.85,439200,0
2015-09-02,12.85,13,11.93,12.41,451700,0
2015-09-03,12.48,12.85,12.18,12.58,618800,0
2015-09-04,12.38,12.55,12.08,12.47,252000,0
2015-09-08,12.61,12.71,12.42,12.56,283000,0
2015-09-09,12.5,12.82,12.13,12.18,259200,0
2015-09-10,12.15,12.225,11.39,11.87,365402,0
2015-09-11,11.62,11.76,11.14,11.47,486500,0
2015-09-14,11.37,11.52,10.87,11.12,306300,0
2015-09-15,11.11,11.71,10.71,10.81,514900,0
2015-09-16,10.77,10.78,10.37,10.44,323600,0
2015-09-17,10.48,10.65,10.33,10.42,360700,0
2015-09-18,10.11,10.16,9.78,9.99,793000,0
2015-09-21,9.94,10.86,9.86,10.29,641200,0
2015-09-22,10,10.82,9.98,10.48,380900,0
2015-09-23,10.44,10.87,10.44,10.64,518300,0
2015-09-24,10.6,11,10.55,10.99,426877,0
2015-09-25,11.16,11.25,10.38,10.44,606000,0
2015-09-28,10.3,10.75,10.09,10.69,482547,0
2015-09-29,10.63,10.84,10.3,10.65,480700,0
2015-09-30,10.65,10.8,10.35,10.5,432600,0
2015-10-01,10.53,10.59,9.86,10.01,378000,0
2015-10-02,9.88,10.13,9.88,10.03,506700,0
2015-10-05,10.09,10.18,9.99,10.1,372190,0
2015-10-06,10.04,10.09,9.5,9.6,3153400,0
2015-10-07,9.67,10.24,9.65,10,2195700,0
2015-10-08,10.01,10.51,10.01,10.27,450400,0
2015-10-09,10.32,10.5,10.1,10.36,311100,0
2015-10-12,10.31,10.69,10.14,10.52,299949,0
2015-10-13,10.49,10.84,10,10.2,249200,0
2015-10-14,10.17,10.5,9.92,10,259200,0
2015-10-15,10.07,10.26,9.9,10.26,150000,0
2015-10-16,10.26,10.5,10.09,10.33,181100,0
2015-10-19,10.25,10.49,10.15,10.35,197900,0
2015-10-20,10.41,10.94,10.35,10.53,340471,0
2015-10-21,10.58,10.72,10.27,10.39,195600,0
2015-10-22,10.41,11.17,10.41,10.85,508700,0
2015-10-23,11.07,11.15,10.49,10.5,171400,0
2015-10-26,10.5,10.59,10.01,10.04,301400,0
2015-10-27,10,10.06,9.72,9.89,754300,0
2015-10-28,9.88,10.2,9.76,10.03,375900,0
2015-10-29,10.02,10.06,9.88,9.96,259400,0
2015-10-30,9.94,10.06,9.54,9.75,291200,0
2015-11-02,9.72,9.945,9.6,9.83,271930,0
2015-11-03,9.77,9.83,9,9.22,956900,0
2015-11-04,9.25,9.37,9.03,9.2,381886,0
2015-11-05,9.19,9.3,8.99,9.05,301200,0
2015-11-06,9.03,9.3,8.82,9.14,434100,0
2015-11-09,9.14,9.275,9.03,9.15,230135,0
2015-11-10,9.2,9.25,8.69,8.81,682900,0
2015-11-11,8.84,9.06,8.06,8.37,612000,0
2015-11-12,6.4,6.52,5.89,6.28,4926300,0
2015-11-13,6.22,6.31,6.03,6.28,975100,0
2015-11-16,6.28,6.4,6.14,6.22,986300,0
2015-11-17,6.22,6.23,6,6.1,499300,0
2015-11-18,6.15,6.35,6.1,6.29,852200,0
2015-11-19,6.54,6.61,6.25,6.56,1053400,0
2015-11-20,6.55,7.33,6.54,6.83,1126400,0
2015-11-23,7,7.14,6.87,7.07,404600,0
2015-11-24,7,7.64,7,7.51,338500,0
2015-11-25,7.55,8.38,7.11,8.33,632100,0
2015-11-27,8.41,8.55,8.18,8.48,300100,0
2015-11-30,8.52,8.82,8.39,8.61,594500,0
2015-12-01,8.61,8.84,7.93,7.98,592667,0
2015-12-02,7.94,8.09,7.16,7.2,569902,0
2015-12-03,7.18,7.3,6.9101,6.99,245673,0
2015-12-04,6.98,7.68,6.85,7,889200,0
2015-12-07,6.96,7.13,6.86,7.03,244300,0
2015-12-08,7,7.14,6.91,7.06,233433,0
2015-12-09,7.04,7.4,7.04,7.28,199100,0
2015-12-10,7.3,8.1,7.28,8.05,367900,0
2015-12-11,7.89,8.2,7.42,7.69,527300,0
2015-12-14,7.7,7.82,7.3,7.51,550590,0
2015-12-15,7.52,7.99,7.52,7.81,249900,0
2015-12-16,7.82,8.2,7.77,8.17,231600,0
2015-12-17,8.2,8.34,8.05,8.12,229500,0
2015-12-18,8.07,8.28,7.83,8.23,423800,0
2015-12-21,8.32,8.56,7.95,8.27,257900,0
2015-12-22,8.25,8.61,8.22,8.5,339094,0
2015-12-23,8.57,8.92,8.51,8.61,204200,0
2015-12-24,8.64,8.99,8.63,8.89,95752,0
2015-12-28,8.83,9.1,8.56,8.71,298728,0
2015-12-29,8.83,9.1,8.598,8.8,248775,0
2015-12-30,8.75,8.99,8.51,8.66,289536,0
2015-12-31,8.58,8.88,8.25,8.49,358360,0
2016-01-04,8.33,8.39,7.91,8.36,361047,0
2016-01-05,8.33,8.59,8.1,8.31,131623,0
2016-01-06,8.22,8.29,8.06,8.12,157539,0
2016-01-07,8.02,8.245,7.86,8.15,304297,0
2016-01-08,8.24,8.24,7.73,7.96,170575,0
2016-01-11,8,8.13,7.17,7.57,349984,0
2016-01-12,7.66,8.1,7.34,7.8,565236,0
2016-01-13,7.86,8.2499,7.5,7.72,336429,0
2016-01-14,7.78,7.78,6.93,6.96,605891,0
2016-01-15,6.74,6.95,6.42,6.88,650401,0
2016-01-19,6.74,6.86,6.45,6.74,311600,0
2016-01-20,6.59,7.01,6.38,6.93,270166,0
2016-01-21,6.92,7.21,6.585,6.86,236247,0
2016-01-22,6.97,7.31,6.745,7.16,323578,0
2016-01-25,7.23,7.735,6.49,6.56,357681,0
2016-01-26,6.55,6.88,6.42,6.69,169111,0
2016-01-27,6.62,6.66,6.09,6.1,411199,0
2016-01-28,6.17,6.32,5.85,5.89,238903,0
2016-01-29,6.01,6.2,5.87,5.94,481211,0
2016-02-01,5.93,6.17,5.77,5.97,321875,0
2016-02-02,5.93,5.94,5.7,5.86,161870,0
2016-02-03,5.99,6.06,5.6,5.95,184281,0
2016-02-04,5.95,6.305,5.91,6.1,365177,0
2016-02-05,6.11,6.35,5.91,5.93,470687,0
2016-02-08,5.92,6.11,5.69,6.04,416520,0
2016-02-09,6,6.1,5.85,6.03,855813,0
2016-02-10,6.12,6.49,5.99,6.17,282355,0
2016-02-11,6.08,6.74,5.94,6.37,1047621,0
2016-02-12,6.43,7.06,6.16,6.37,524501,0
2016-02-16,6.38,7.04,6.33,7.01,325967,0
2016-02-17,7.07,7.33,6.835,6.94,385038,0
2016-02-18,6.93,7.18,6.55,7.03,226737,0
2016-02-19,6.99,7.04,6.74,6.77,173570,0
2016-02-22,6.81,7.08,6.71,7.03,207397,0
2016-02-23,7.07,7.18,6.435,6.7,330669,0
2016-02-24,6.66,7.07,6.3281,6.69,108204,0
2016-02-25,6.68,7.15,6.55,6.7,137504,0
2016-02-26,6.71,7.15,6.51,6.74,229968,0
2016-02-29,6.75,6.91,6.62,6.65,217768,0
2016-03-01,6.68,7.06,6.49,6.7,727685,0
2016-03-02,6.72,7.09,6.63,6.9,793586,0
2016-03-03,6.97,7.77,6.79,7.08,325401,0
2016-03-04,7.07,7.45,6.92,7.2,278749,0
2016-03-07,7.23,7.72,7.02,7.35,243720,0
2016-03-08,7.38,7.54,7.08,7.1,302494,0
2016-03-09,7.15,7.51,6.9,7.04,521683,0
2016-03-10,7.7,7.89,7.28,7.8,2100395,0
2016-03-11,7.59,7.88,6.92,7.12,701796,0
2016-03-14,7.03,7.41,6.9,7.35,296434,0
2016-03-15,7.37,7.41,7.03,7.1,332435,0
2016-03-16,7.03,7.23,6.98,7.17,422356,0
2016-03-17,7.14,7.61,7.07,7.5,240452,0
2016-03-18,7.56,7.7,7.45,7.66,391258,0
2016-03-21,7.66,7.9,7.51,7.68,310142,0
2016-03-22,7.69,7.69,7.42,7.57,198498,0
2016-03-23,7.52,7.57,7.01,7.09,400270,0
2016-03-24,7.15,7.24,6.97,7.15,257885,0
2016-03-28,7.16,7.245,7.03,7.13,113882,0
2016-03-29,7.12,7.43,7.04,7.31,401266,0
2016-03-30,7.35,7.505,7.25,7.41,239200,0
2016-03-31,7.42,7.58,7.24,7.33,263108,0
2016-04-01,7.24,7.66,7.14,7.51,249971,0
2016-04-04,7.51,7.51,7.14,7.33,184924,0
2016-04-05,7.26,7.26,7.06,7.11,262053,0
2016-04-06,7.05,7.2,7,7.07,230467,0
2016-04-07,7.02,7.19,6.94,7.03,227426,0
2016-04-08,7.1,7.1,6.98,7.06,183826,0
2016-04-11,7.12,7.31,7.02,7.1,152192,0
2016-04-12,7.04,7.38,7.02,7.13,150542,0
2016-04-13,7.15,7.44,7.15,7.26,176860,0
2016-04-14,7.28,7.31,7.18,7.26,61516,0
2016-04-15,7.26,7.51,7.16,7.37,144085,0
2016-04-18,7.37,7.79,7.3,7.74,386931,0
2016-04-19,7.74,7.818,7.15,7.41,213035,0
2016-04-20,7.39,7.79,7.37,7.7,173401,0
2016-04-21,7.7,7.8299,7.59,7.71,162675,0
2016-04-22,7.7,7.83,7.4772,7.81,154880,0
2016-04-25,7.55,8.1,7.55,7.97,255797,0
2016-04-26,8,8.35,7.92,7.96,192114,0
2016-04-27,7.97,8.27,7.909,8.18,266230,0
2016-04-28,8.19,8.6,8.11,8.21,222634,0
2016-04-29,8.3,8.585,8.13,8.28,200974,0
2016-05-02,8.44,8.71,8.26,8.36,274532,0
2016-05-03,8.31,8.36,7.91,8.11,244168,0
2016-05-04,8.1,8.33,8.03,8.13,573098,0
2016-05-05,7.97,8.94,7.97,8.49,455375,0
2016-05-06,8.49,9.0485,8.47,8.93,241061,0
2016-05-09,8.91,9.22,8.8201,9.05,190848,0
2016-05-10,9.16,9.4297,9.0339,9.35,149054,0
2016-05-11,9.32,9.55,8.99,9.03,232778,0
2016-05-12,8.86,9.29,8.79,9.02,318458,0
2016-05-13,9,9.05,8.54,8.71,173990,0
2016-05-16,8.71,9.18,8.655,9.12,209806,0
2016-05-17,9.1,9.14,8.71,8.86,382142,0
2016-05-18,8.84,8.88,8.67,8.77,150204,0
2016-05-19,8.74,8.855,8.54,8.59,330729,0
2016-05-20,8.68,9.02,8.62,8.99,104746,0
2016-05-23,8.95,9.24,8.84,8.91,108062,0
2016-05-24,8.91,9.2,8.75,8.82,180743,0
2016-05-25,8.87,9.15,8.754,9.05,86811,0
2016-05-26,9.11,9.449,9.11,9.42,172647,0
2016-05-27,9.38,9.91,9.38,9.89,222678,0
2016-05-31,9.89,9.9,9.22,9.26,417441,0
2016-06-01,9.24,9.37,8.91,9.1,967606,0
2016-06-02,9.11,9.65,8.9701,9.38,242160,0
2016-06-03,9.36,9.47,9.23,9.47,189297,0
2016-06-06,9.45,9.73,9.33,9.66,173339,0
2016-06-07,9.64,10.09,9.64,9.99,181882,0
2016-06-08,9.99,10.2,9.92,10.13,149250,0
2016-06-09,10.1,10.1,9.8,10,170299,0
2016-06-10,9.88,10,9.495,9.55,198344,0
2016-06-13,9.55,9.9,9.255,9.29,152796,0
2016-06-14,9.25,9.37,9,9.15,192039,0
2016-06-15,9.19,9.48,9.1,9.14,127987,0
2016-06-16,9.12,9.3,8.845,9.25,102049,0
2016-06-17,9.28,9.49,9.14,9.27,200842,0
2016-06-20,9.34,9.702,9.32,9.39,82635,0
2016-06-21,9.39,9.47,9.21,9.45,137939,0
2016-06-22,9.44,9.81,9.32,9.34,67363,0
2016-06-23,9.47,9.78,9.47,9.73,124364,0
2016-06-24,9.36,9.6,9.18,9.49,386975,0
2016-06-27,9.48,9.49,8.99,9.11,284774,0
2016-06-28,9.2,9.44,8.99,9.07,406016,0
2016-06-29,9.14,9.32,8.841,9.18,130575,0
2016-06-30,9.17,9.35,9.03,9.33,134980,0
2016-07-01,9.33,9.86,9.23,9.85,148110,0
2016-07-05,9.8,9.93,9.54,9.782,127192,0
2016-07-06,9.76,9.8899,9.37,9.49,103827,0
2016-07-07,9.48,9.75,9.4,9.47,212547,0
2016-07-08,9.55,10.35,9.5,10.1,236175,0
2016-07-11,10.14,10.32,9.995,10.17,134222,0
2016-07-12,10.25,10.47,10.1001,10.41,136505,0
2016-07-13,10.43,10.63,10.33,10.43,169205,0
2016-07-14,10.48,10.63,10.28,10.4,140959,0
2016-07-15,10.45,10.48,10.25,10.36,80897,0
2016-07-18,10.36,10.5,10.28,10.38,60466,0
2016-07-19,10.36,10.38,10.09,10.16,62742,0
2016-07-20,10.18,10.34,10,10.03,90487,0
2016-07-21,10.02,10.24,10,10,61730,0
2016-07-22,10.01,10.0999,9.95,10.02,210296,0
2016-07-25,10.01,10.34,9.23,9.28,216956,0
2016-07-26,9.29,9.41,8.69,8.87,233288,0
2016-07-27,8.87,9.1,8.75,8.86,126920,0
2016-07-28,8.8,9.01,8.79,8.86,66737,0
2016-07-29,8.87,9.06,8.6975,8.74,190447,0
2016-08-01,8.74,8.94,8.56,8.87,153687,0
2016-08-02,8.88,8.96,8.61,8.72,196807,0
2016-08-03,8.73,8.81,8.53,8.69,133915,0
2016-08-04,8.67,8.75,8.2,8.26,244760,0
2016-08-05,9.72,11.81,9.4636,10.6,1312659,0
2016-08-08,10.59,10.93,10.06,10.85,199560,0
2016-08-09,10.8,11.01,10.43,10.96,287404,0
2016-08-10,10.97,11.0499,10.62,10.74,140305,0
2016-08-11,10.7,10.76,10.56,10.7,126275,0
2016-08-12,10.74,10.83,10.55,10.59,115281,0
2016-08-15,10.38,10.67,9.8928,10.53,482202,0
2016-08-16,10.45,10.59,10.06,10.28,130982,0
2016-08-17,10.25,10.37,10.2,10.26,80909,0
2016-08-18,10.25,10.55,10.05,10.3,115936,0
2016-08-19,10.22,10.43,10.2,10.4,146442,0
2016-08-22,10.4,10.86,10.22,10.61,87022,0
2016-08-23,10.7,10.7,10.45,10.52,91674,0
2016-08-24,10.47,10.63,10.24,10.3,77224,0
2016-08-25,10.26,10.44,10.22,10.3,88855,0
2016-08-26,10.232,10.519,10.14,10.31,80200,0
2016-08-29,10.3,10.61,10.2357,10.34,123888,0
2016-08-30,10.37,10.45,10.185,10.22,158306,0
2016-08-31,10.21,10.75,10.13,10.51,118291,0
2016-09-01,10.48,10.54,10.125,10.51,101742,0
2016-09-02,10.55,10.61,10.22,10.23,123295,0
2016-09-06,10.23,10.5899,10.195,10.49,96584,0
2016-09-07,10.43,10.65,10.3,10.34,95111,0
2016-09-08,10.29,10.55,10.22,10.4,58380,0
2016-09-09,10.27,10.325,9.83,9.84,102354,0
2016-09-12,9.79,10.14,9.66,9.8,132307,0
2016-09-13,9.7,10.08,9.591,9.78,121510,0
2016-09-14,9.87,10.33,9.83,10.04,147411,0
2016-09-15,10.03,10.29,9.845,9.97,92093,0
2016-09-16,10.24,10.24,9.62,9.65,367210,0
2016-09-19,9.66,9.9692,8.9877,9.08,314419,0
2016-09-20,9.1,9.37,8.86,9.16,312570,0
2016-09-21,9.17,9.59,8.89,8.95,94765,0
2016-09-22,9.05,9.17,8.88,9.12,97562,0
2016-09-23,9.08,9.19,8.97,9.12,202640,0
2016-09-26,9.07,9.41,8.79,8.91,203772,0
2016-09-27,8.87,9.23,8.71,9.02,176411,0
2016-09-28,9.07,9.23,8.86,9.15,138952,0
2016-09-29,9.14,9.155,8.74,8.76,84976,0
2016-09-30,8.77,8.87,8.61,8.64,251861,0
2016-10-03,8.59,8.7,8.4,8.65,303640,0
2016-10-04,8.67,9.08,8.47,8.7,481354,0
2016-10-05,8.68,8.8,8.57,8.65,589163,0
2016-10-06,8.66,8.72,8.46,8.56,311377,0
2016-10-07,8.54,8.76,8.51,8.74,102962,0
2016-10-10,8.75,8.95,8.72,8.75,138963,0
2016-10-11,8.75,8.84,8.54,8.64,109614,0
2016-10-12,8.6,8.76,8.56,8.65,88638,0
2016-10-13,8.6,8.7,8.49,8.66,94370,0
2016-10-14,8.69,8.89,8.65,8.79,161743,0
2016-10-17,8.75,8.95,8.65,8.9,71576,0
2016-10-18,8.95,9.1,8.8,9,92256,0
2016-10-19,9.05,9.35,8.9,9.15,312093,0
2016-10-20,9.05,9.2,8.975,9.1,77358,0
2016-10-21,8.95,9.1,8.9,9.05,37425,0
2016-10-24,9,9.35,8.85,9,322680,0
2016-10-25,9,9.1,8.9,9,95118,0
2016-10-26,9,9,8.45,8.55,398294,0
2016-10-27,8.65,8.75,8.25,8.35,237036,0
2016-10-28,8.3,8.55,8.15,8.4,334176,0
2016-10-31,8.4,8.85,8.35,8.5,506534,0
2016-11-01,8.45,8.5,8.125,8.2,738491,0
2016-11-02,8.65,8.95,7.6,8.75,1477184,0
2016-11-03,8.7,8.75,8.15,8.3,301815,0
2016-11-04,8.35,8.45,8.05,8.1,252926,0
2016-11-07,8.2,8.3,7.95,8.05,163541,0
2016-11-08,8.1,8.4,8,8.35,134281,0
2016-11-09,8.15,8.65,8.05,8.65,173804,0
2016-11-10,8.6,8.75,8.35,8.55,126004,0
2016-11-11,8.6,8.9,8.25,8.75,270753,0
2016-11-14,8.9,9,8.6,8.7,178420,0
2016-11-15,8.75,8.8,8.6,8.7,112671,0
2016-11-16,8.65,8.85,8.65,8.7,76374,0
2016-11-17,8.75,9.1,8.7,9.05,125200,0
2016-11-18,9.05,9.1,8.7,8.8,145592,0
2016-11-21,8.85,8.9,8.7,8.8,58407,0
2016-11-22,8.75,9.2,8.75,9.1,104633,0
2016-11-23,9.1,9.45,8.85,9.4,117179,0
2016-11-25,9.35,9.45,8.8,8.85,75668,0
2016-11-28,8.8,9,8.6,8.8,114225,0
2016-11-29,8.85,9.15,8.7,9.05,99163,0
2016-11-30,9.05,9.35,9,9.25,102268,0
2016-12-01,9.25,9.5,8.75,8.95,198730,0
2016-12-02,8.9,9.2,8.9,9.1,48930,0
2016-12-05,9.1,9.4,9,9.1,117289,0
2016-12-06,9.05,9.45,8.95,9.35,82068,0
2016-12-07,9.3,9.55,9.2,9.3,108524,0
2016-12-08,9.3,9.5,9.3,9.5,85087,0
2016-12-09,9.5,9.95,9.35,9.85,120244,0
2016-12-12,9.8,9.95,9.55,9.65,79497,0
2016-12-13,9.75,9.95,9.4,9.7,122160,0
2016-12-14,9.65,9.7,9.33,9.4,69633,0
2016-12-15,9.35,9.775,9.25,9.6,104252,0
2016-12-16,9.65,10.2,9.55,10.15,305165,0
2016-12-19,10.15,10.3,9.85,10,82212,0
2016-12-20,10.1,10.2,9.85,10,111777,0
2016-12-21,10,10.2,9.9,9.9,179313,0
2016-12-22,9.9,10.2,9.45,9.75,164548,0
2016-12-23,9.8,10.25,9.8,10.1,91827,0
2016-12-27,10.2,10.35,9.95,10.05,82844,0
2016-12-28,10,10.25,9.9,10,105468,0
2016-12-29,10.05,10.4,10,10.15,56915,0
2016-12-30,10.2,10.25,10.05,10.15,104162,0
2017-01-03,10.2,10.35,9.95,10.2,112216,0
2017-01-04,10.2,10.65,10.2,10.45,111839,0
2017-01-05,10.4,10.6,10.2,10.35,125441,0
2017-01-06,10.35,10.35,10,10.1,119459,0
2017-01-09,10.2,10.25,10,10,105447,0
2017-01-10,10,10.2,9.95,10.1,65511,0
2017-01-11,10.1,10.55,10.025,10.25,127207,0
2017-01-12,10.2,10.3,10.05,10.1,92344,0
2017-01-13,10.1,10.2,9.95,10.05,98066,0
2017-01-17,10.05,10.15,9.9,10.05,107626,0
2017-01-18,10.15,10.35,10,10.1,104313,0
2017-01-19,10.15,10.35,9.95,10.35,83020,0
2017-01-20,10.3,10.7,10.2,10.65,124233,0
2017-01-23,10.65,10.9,10.6,10.8,146705,0
2017-01-24,10.75,11.275,10.65,11.25,189019,0
2017-01-25,11.3,11.462,11.05,11.25,195816,0
2017-01-26,11.25,11.25,10.95,11.05,84615,0
2017-01-27,11,11.15,10.85,11.125,134890,0
2017-01-30,11,11.2,10.9,11.1,80035,0
2017-01-31,11.1,11.3,10.95,11.1,79343,0
2017-02-01,11.25,11.3,10.7,10.9,72300,0
2017-02-02,10.9,11.25,10.8,11,84944,0
2017-02-03,11.05,11.25,11,11.15,98071,0
2017-02-06,11.4,11.4,10.9,11.25,183770,0
2017-02-07,11.45,11.45,11.1,11.35,141782,0
2017-02-08,11.4,11.95,11.3,11.85,253886,0
2017-02-09,11.8,12,11.45,11.55,137483,0
2017-02-10,11.55,11.8,11.45,11.75,74116,0
2017-02-13,11.8,11.85,11.45,11.55,87907,0
2017-02-14,11.55,11.55,10.95,11.3,91092,0
2017-02-15,11.25,11.25,10.9,11,147409,0
2017-02-16,11.1,11.1,10.75,10.9,55895,0
2017-02-17,10.95,11.1,10.7,11.05,75753,0
2017-02-21,11.1,11.6,11.05,11.5,120700,0
2017-02-22,11.45,11.7,11.4,11.6,76012,0
2017-02-23,11.6,11.6,11.15,11.3,58576,0
2017-02-24,11.2,11.3,10.75,10.95,124561,0
2017-02-27,10.9,11.15,10.6,10.7,71882,0
2017-02-28,10.65,10.65,10.05,10.1,131549,0
2017-03-01,10.25,10.45,9.95,10,157937,0
2017-03-02,10.05,10.1,9.725,9.75,94924,0
2017-03-03,9.7,10.2,9.55,10.1,121263,0
2017-03-06,10,10.05,9.65,9.7,82198,0
2017-03-07,9.6,9.8,9.45,9.5,92117,0
2017-03-08,9.5,9.625,9.25,9.5,88081,0
2017-03-09,9.55,9.95,9.45,9.85,183865,0
2017-03-10,9.75,11.35,9.3,11,610360,0
2017-03-13,10.9,11.4,10.9,11.2,184874,0
2017-03-14,11.2,11.25,10.85,11.25,162097,0
2017-03-15,11.25,11.3,11,11.15,174739,0
2017-03-16,11.25,11.45,11.125,11.25,403736,0
2017-03-17,11.3,11.55,11.25,11.45,451055,0
2017-03-20,11.4,11.55,11.1,11.2,349207,0
2017-03-21,11.3,11.3,10.5,10.55,169370,0
2017-03-22,10.55,11.05,10.45,10.95,206432,0
2017-03-23,10.9,11.1,10.75,10.9,107304,0
2017-03-24,11,11.1,10.65,11,70041,0
2017-03-27,10.85,11.45,10.759,11.4,131535,0
2017-03-28,11.3,11.45,11.1,11.4,100334,0
2017-03-29,11.4,11.625,11.2,11.3,237023,0
2017-03-30,11.3,11.3,10.85,10.85,144714,0
2017-03-31,10.85,11.05,10.8,11,96643,0
2017-04-03,11,11.1,10.9,11,95262,0
2017-04-04,10.9,11.05,10.8,10.9,154790,0
2017-04-05,11,11.15,10.9,11,89858,0
2017-04-06,11,11.35,10.95,11.15,151251,0
2017-04-07,11.1,11.15,10.95,11.05,74559,0
2017-04-10,11,11.15,10.95,11,85172,0
2017-04-11,11,11.35,10.55,11.2,89183,0
2017-04-12,11.2,11.25,10.95,11.1,60877,0
2017-04-13,11.05,11.1,11,11,76787,0
2017-04-17,11,11.35,11,11.35,127669,0
2017-04-18,11.35,11.55,11,11.15,883579,0
2017-04-19,11.25,11.65,11.05,11.55,449959,0
2017-04-20,11.6,11.65,11.25,11.55,109932,0
2017-04-21,11.55,11.6,11.25,11.3,105125,0
2017-04-24,11.5,11.7,11.4,11.5,103376,0
2017-04-25,11.55,11.9,11.3,11.85,114695,0
2017-04-26,11.8,12.05,11.55,12,173424,0
2017-04-27,12,12.2,11.85,12.05,198836,0
2017-04-28,12,12.075,11.625,11.75,195601,0
2017-05-01,11.75,11.9,11.55,11.75,91035,0
2017-05-02,11.7,12,11.65,11.9,138760,0
2017-05-03,11.85,11.95,11.65,11.85,126346,0
2017-05-04,12,12.25,11.85,12.1,288981,0
2017-05-05,12.4,13.35,11.25,13.3,830001,0
2017-05-08,13.25,14.1,13.05,14,625916,0
2017-05-09,14,14.2,13.85,14.1,214873,0
2017-05-10,14.1,14.5,13.85,14.1,326698,0
2017-05-11,14.1,14.325,13.85,13.95,233569,0
2017-05-12,13.95,14.35,13.75,13.95,343397,0
2017-05-15,14.05,14.2,13.9,14.05,93572,0
2017-05-16,14.05,14.1,13.8,14.1,259028,0
2017-05-17,13.95,14.1,13.7,13.7,124628,0
2017-05-18,13.75,14,13.5,14,165627,0
2017-05-19,13.95,14.15,13.6,13.9,164788,0
2017-05-22,14.15,15.1,14.15,14.7,450565,0
2017-05-23,14.7,14.9,14.45,14.9,290157,0
2017-05-24,14.95,14.95,14.35,14.65,309297,0
2017-05-25,14.75,15,14.65,14.95,143062,0
2017-05-26,15,15.175,14.75,15.1,160513,0
2017-05-30,15.05,15.15,14.85,14.95,210670,0
2017-05-31,14.95,15.35,14.875,15.2,214220,0
2017-06-01,15.05,16.05,14.95,16,393574,0
2017-06-02,16,16.15,15.7,15.85,545772,0
2017-06-05,15.85,16.05,15.475,15.65,142582,0
2017-06-06,15.5,15.7,15.2,15.6,135038,0
2017-06-07,15.65,15.7,15.35,15.5,80704,0
2017-06-08,15.5,15.5,15.2,15.3,133958,0
2017-06-09,15.4,15.85,15.3,15.65,165989,0
2017-06-12,15.6,15.75,15.055,15.25,167562,0
2017-06-13,15.3,15.4,15.05,15.15,127982,0
2017-06-14,15.15,15.75,15.15,15.6,212848,0
2017-06-15,15.45,16.825,15.45,16.7,463043,0
2017-06-16,16.6,16.7,15.85,15.9,302631,0
2017-06-19,15.9,15.95,15.65,15.95,191276,0
2017-06-20,15.9,15.95,15.2,15.3,74292,0
2017-06-21,15.3,15.7,15.1,15.65,179340,0
2017-06-22,15.6,16.125,15.6,16.05,135025,0
2017-06-23,16.05,16.65,15.975,16.6,417933,0
2017-06-26,16.6,16.6,15.55,15.6,149628,0
2017-06-27,15.7,15.95,15.45,15.45,156462,0
2017-06-28,15.65,16.1,15.45,16.1,128573,0
2017-06-29,16.15,16.15,15.65,16,81921,0
2017-06-30,16,16.8,15.95,16.6,166146,0
2017-07-03,16.6,16.6,16.1,16.35,60803,0
2017-07-05,16.25,16.45,15.8,16.2,142759,0
2017-07-06,16.05,16.05,15.55,15.7,93710,0
2017-07-07,15.85,16.225,15.7,16.05,153398,0
2017-07-10,15.95,16.1,15.35,15.55,102069,0
2017-07-11,15.55,15.7,15.1,15.6,120534,0
2017-07-12,15.75,16.15,15.7,16.15,125271,0
2017-07-13,16.1,16.2,15.95,16.2,63369,0
2017-07-14,16.15,17.0944,15.9,17,366996,0
2017-07-17,17.1,17.45,16.95,17.2,262283,0
2017-07-18,17.1,17.75,16.95,17.2,349323,0
2017-07-19,17.2,17.55,17,17.55,290640,0
2017-07-20,18.2,18.25,17.3,17.65,533642,0
2017-07-21,17.75,17.85,17.3,17.5,279220,0
2017-07-24,17.5,17.525,17.05,17.45,186558,0
2017-07-25,17.6,17.85,17.3,17.65,255684,0
2017-07-26,17.75,17.8,17.35,17.45,108496,0
2017-07-27,17.55,17.55,16.85,17.35,219991,0
2017-07-28,17.25,17.425,17.1,17.2,85430,0
2017-07-31,17.35,17.5,16.925,17.05,105733,0
2017-08-01,17.15,17.3,16.65,16.9,91061,0
2017-08-02,16.85,17,16.4,16.55,178398,0
2017-08-03,16.65,16.7,16.3,16.35,119200,0
2017-08-04,16.65,16.65,15.9,16.25,308639,0
2017-08-07,16.3,16.6,15.85,16.05,477428,0
2017-08-08,17.05,18,16.3,16.55,754373,0
2017-08-09,16.55,16.75,15.6,15.9,282313,0
2017-08-10,15.9,15.9,15.05,15.3,348405,0
2017-08-11,15.5,15.5,15.025,15.3,227661,0
2017-08-14,15.4,16.2,15.25,15.95,383145,0
2017-08-15,15.95,16,15.4,15.8,417491,0
2017-08-16,15.8,16.05,15.75,16.05,219337,0
2017-08-17,16,16.2,15.8,15.85,122165,0
2017-08-18,15.75,16,15.7,15.85,165965,0
2017-08-21,15.8,15.9,15.2,15.8,225186,0
2017-08-22,15.85,16.1,15.805,15.95,137096,0
2017-08-23,15.8,16.045,15.5,15.7,176040,0
2017-08-24,15.8,15.9,15.55,15.75,97097,0
2017-08-25,15.85,15.85,15.4,15.55,127779,0
2017-08-28,15.65,15.75,15.4,15.7,105718,0
2017-08-29,15.55,15.875,15.35,15.6,146600,0
2017-08-30,15.6,16,15.5,15.7,132775,0
2017-08-31,15.75,15.95,15.6,15.85,105701,0
2017-09-01,15.95,16.15,15.605,16.15,96503,0
2017-09-05,16.15,16.55,15.75,16.5,132286,0
2017-09-06,16.55,16.75,16.1,16.1,236995,0
2017-09-07,16.1,16.2,15.75,15.9,132827,0
2017-09-08,15.85,16.2,15.75,15.9,133615,0
2017-09-11,16.05,16.4,15.95,16.2,211268,0
2017-09-12,16.2,16.3,15.825,15.95,173773,0
2017-09-13,15.9,16.35,15.875,16,128476,0
2017-09-14,16,16.05,15.5,15.7,161963,0
2017-09-15,15.75,16,15.6,15.7,310285,0
2017-09-18,15.75,15.85,15.55,15.75,167953,0
2017-09-19,15.75,15.95,15.25,15.35,218942,0
2017-09-20,15.35,15.5,14.75,14.85,411797,0
2017-09-21,14.75,14.75,14.1,14.55,364067,0
2017-09-22,14.55,14.85,14.2,14.5,189391,0
2017-09-25,14.45,14.85,14.3,14.8,168593,0
2017-09-26,14.85,15.3,14.65,15.2,135372,0
2017-09-27,15.3,15.85,14.95,15.6,171120,0
2017-09-28,15.6,15.8,15.355,15.6,91738,0
2017-09-29,15.55,15.85,15.55,15.65,112413,0
2017-10-02,15.7,16,15.6,15.9,155409,0
2017-10-03,15.65,15.75,14.85,15.05,324302,0
2017-10-04,15,15,14.8,14.9,109869,0
2017-10-05,14.95,15.35,14.85,15.3,74573,0
2017-10-06,15.2,15.4,15.1,15.35,64920,0
2017-10-09,15.35,15.5,15.2,15.5,76959,0
2017-10-10,15.6,15.8,15.225,15.7,239349,0
2017-10-11,15.8,16,15.65,15.95,202440,0
2017-10-12,16,16.615,15.9,16.5,531491,0
2017-10-13,16.55,16.875,16.3,16.8,365604,0
2017-10-16,16.75,16.95,16.45,16.5,267719,0
2017-10-17,16.5,16.5,15.75,15.9,457495,0
2017-10-18,15.85,16.25,15.8,16.05,194670,0
2017-10-19,15.95,16,15.6,15.75,193549,0
2017-10-20,15.85,15.85,15.4,15.55,273017,0
2017-10-23,15.5,15.8,15.45,15.6,152433,0
2017-10-24,15.7,15.95,15.7,15.75,91101,0
2017-10-25,15.7,16.1,15.65,15.75,285871,0
2017-10-26,15.85,16.35,15.725,16.15,156558,0
2017-10-27,16.2,16.35,16,16.05,176462,0
2017-10-30,16.05,16.1,15.45,15.55,151585,0
2017-10-31,15.55,15.75,15.35,15.55,205768,0
2017-11-01,15.7,15.85,15.05,15.25,169601,0
2017-11-02,15.2,15.7,15.2,15.6,181841,0
2017-11-03,15.5,15.825,15.3,15.75,180247,0
2017-11-06,15.85,16.2,15.65,15.7,335204,0
2017-11-07,15.65,17,15.3877,16.95,690088,0
2017-11-08,17,17.45,16.7,17.25,421957,0
2017-11-09,17.1,17.35,16.68,17,203868,0
2017-11-10,16.95,17.7,16.95,17.35,437231,0
