Date,Open,High,Low,Close,Volume,OpenInt
2014-11-20,30,39.7,30,39.54,11088770,0
2014-11-21,38.5,40.25,35.5,36.59,4099091,0
2014-11-24,37.12,37.95,33.75,34.49,1190621,0
2014-11-25,35,35,29.91,29.95,2317655,0
2014-11-26,30.95,32.5,30.39,30.53,1804253,0
2014-11-28,30.93,32.53,30.655,32.42,565778,0
2014-12-01,32.95,36.99,31.9,36.84,1619399,0
2014-12-02,35.76,37.48,35.01,36.62,1812276,0
2014-12-03,36.75,37.743,34.55,34.74,632320,0
2014-12-04,34.88,35.495,32.86,33.49,501127,0
2014-12-05,34,34.6,33.7,34.21,316335,0
2014-12-08,34.42,36.49,34,35.75,543791,0
2014-12-09,36.1,36.81,35,36.55,512326,0
2014-12-10,36.8,40.7,36.24,37.75,1564083,0
2014-12-11,38.95,43.33,37.5,41.34,1881903,0
2014-12-12,42.97,44.2,41.1,41.89,1223920,0
2014-12-15,41.59,42.91,34.5,34.69,2181477,0
2014-12-16,34.51,34.69,31.8,31.92,1288015,0
2014-12-17,32.5,35.49,32.5,35.18,753952,0
2014-12-18,35.79,36.02,33.78,34.59,415474,0
2014-12-19,35.1,35.35,33.02,35.11,1101446,0
2014-12-22,35.29,35.5,32.79,33.51,529881,0
2014-12-23,34,34.06,32.8,32.92,189303,0
2014-12-24,32.93,33.42,32.5,32.87,125838,0
2014-12-26,33.09,33.45,32.91,33.19,177830,0
2014-12-29,33.27,35.56,33.02,35.34,458305,0
2014-12-30,35.4,35.5,33.2,33.68,376633,0
2014-12-31,33.51,33.89,32.25,32.35,413279,0
2015-01-02,32.8,33.18,30.72,31.51,355227,0
2015-01-05,31.41,31.49,29.05,30.86,913404,0
2015-01-06,31.29,31.29,29.65,30.54,406084,0
2015-01-07,30.93,32.63,30.59,32.55,474967,0
2015-01-08,33.8,34.45,33.104,33.3,623886,0
2015-01-09,33.63,33.63,31.06,31.15,390072,0
2015-01-12,31.29,31.84,30.268,31.74,261808,0
2015-01-13,32.4,32.76,31.62,32.09,282806,0
2015-01-14,31.57,31.99,30.54,30.82,343652,0
2015-01-15,30.7,31.39,29.6,29.69,291126,0
2015-01-16,29.75,30.47,29.11,30.42,374337,0
2015-01-20,30.59,31.1,29.59,30.89,310762,0
2015-01-21,30.68,32.1,30.23,31.24,600305,0
2015-01-22,31.7,31.7,30.2,30.29,438927,0
2015-01-23,30.34,30.99,29.801,30.15,292012,0
2015-01-26,30.3,31.65,29.917,31.33,323825,0
2015-01-27,30.71,33.2,30.68,32.88,723828,0
2015-01-28,33.17,33.49,31.5,31.79,474299,0
2015-01-29,32.01,32.99,30.85,32.88,372594,0
2015-01-30,32.97,34,31.33,33,804215,0
2015-02-02,33,33,30.67,31.1,648838,0
2015-02-03,31.41,31.68,30.28,30.68,368051,0
2015-02-04,30.98,31.31,30.49,30.74,229098,0
2015-02-05,30.99,31.24,29.66,30.02,467922,0
2015-02-06,30.22,31.84,30.15,31.64,562830,0
2015-02-09,31.95,32.2,30.89,30.96,245042,0
2015-02-10,31.28,31.63,31.02,31.44,155083,0
2015-02-11,31.59,32.05,30.57,30.63,407442,0
2015-02-12,30.88,31.19,30.25,30.77,243123,0
2015-02-13,30.61,31,30.51,30.87,103644,0
2015-02-17,30.87,31.01,30.372,30.79,147321,0
2015-02-18,30.65,31.94,30.575,31.94,272869,0
2015-02-19,31.9,33,31.58,32.21,293157,0
2015-02-20,32.32,33,31.5,32.26,231548,0
2015-02-23,32.02,32.4,31.911,32.11,144242,0
2015-02-24,32.12,33.77,32.11,33.19,370591,0
2015-02-25,33.33,33.5,32.46,33,161410,0
2015-02-26,32.55,34,32.53,33.25,347283,0
2015-02-27,33.45,33.45,32.7,32.84,183821,0
2015-03-02,32.94,32.98,31.57,32.11,336400,0
2015-03-03,31.81,32.19,31.2,31.43,897500,0
2015-03-04,31.06,32.24,31,32.1,201100,0
2015-03-05,32.3,32.39,31.51,31.95,217200,0
2015-03-06,32.31,33.17,31.94,33.11,322700,0
2015-03-09,33.29,35.29,33.22,35.09,891100,0
2015-03-10,35.5,36.88,33.86,35.55,1595000,0
2015-03-11,32.39,34.6,32.15,32.66,1641500,0
2015-03-12,32.81,33.07,30.25,31.96,1080400,0
2015-03-13,30.75,31.5,29.5,29.96,1051800,0
2015-03-16,30.17,31.73,29.96,31.02,453500,0
2015-03-17,31,31.49,29.75,29.82,460600,0
2015-03-18,29.9,30.4,29.55,29.94,230100,0
2015-03-19,30.1,31.39,30,30.98,277700,0
2015-03-20,31.36,31.37,30.35,30.47,494400,0
2015-03-23,30.47,30.96,30.11,30.27,285900,0
2015-03-24,30.45,31.86,30.27,31.66,364100,0
2015-03-25,31.95,32.42,31.25,31.7,234300,0
2015-03-26,31.6,31.6,31.01,31.46,134100,0
2015-03-27,31.46,32.31,31.15,32.1,271300,0
2015-03-30,32.12,32.5,31.79,31.88,197700,0
2015-03-31,31.68,32.2,31.68,32.14,126400,0
2015-04-01,32,32.44,31.91,32.04,147500,0
2015-04-02,32.11,32.2,31.62,31.72,68800,0
2015-04-06,31.5,31.61,31,31.1,214900,0
2015-04-07,31.05,31.08,30.29,30.34,329061,0
2015-04-08,31.31,32.4,30.64,31.66,563400,0
2015-04-09,31.66,31.8,30.5,30.96,315145,0
2015-04-10,31.59,31.73,30.5,31,3350800,0
2015-04-13,31.86,31.97,31.4,31.5,700900,0
2015-04-14,31.32,32.55,30.75,32.24,573300,0
2015-04-15,32.09,32.49,31.3,31.48,472993,0
2015-04-16,31.5,32.19,31.3,31.93,371022,0
2015-04-17,31.81,31.97,31.25,31.4,447800,0
2015-04-20,31.55,32.48,31.4,32.32,398714,0
2015-04-21,32.41,33.25,31.84,32.45,497709,0
2015-04-22,32.59,33.16,32.11,33,250377,0
2015-04-23,33.15,34.09,32.72,33.95,471900,0
2015-04-24,34.23,34.71,33.67,34.51,377300,0
2015-04-27,34.73,35.41,34.12,34.77,550200,0
2015-04-28,34.84,35.3,33.4,35.1,505300,0
2015-04-29,35.07,35.14,34.23,34.53,402700,0
2015-04-30,34.4,34.81,32.83,33.12,502100,0
2015-05-01,34,36.2,33.6,35.17,911300,0
2015-05-04,35.96,39.92,35.5,39.56,1615700,0
2015-05-05,38.5,40.5,37.75,38.34,1276200,0
2015-05-06,38.63,38.95,36.21,37.44,794914,0
2015-05-07,37.29,38.12,36.96,37.26,531341,0
2015-05-08,37.53,37.73,36.22,37.28,432500,0
2015-05-11,37.6,38.24,37.11,37.2,344800,0
2015-05-12,36.61,36.81,35.53,36.31,444259,0
2015-05-13,36.41,36.66,35.86,36.31,232900,0
2015-05-14,36.79,37.69,36.1,37.09,422600,0
2015-05-15,37.01,37.55,36.56,37,191275,0
2015-05-18,37.2,37.2,36.09,36.21,352794,0
2015-05-19,36.33,38.2,36.15,37.99,637700,0
2015-05-20,38,38,36.85,37.33,379700,0
2015-05-21,37.4,39.89,37.28,39.36,960900,0
2015-05-22,39.81,40.4,36.08,36.18,1194600,0
2015-05-26,36.26,36.89,35.24,35.47,656494,0
2015-05-27,35.31,35.83,35.06,35.39,322000,0
2015-05-28,34.95,35.5,34.5,35.46,367582,0
2015-05-29,35.44,35.87,34.78,35.13,245400,0
2015-06-01,35.17,35.97,35.14,35.21,406100,0
2015-06-02,35.12,35.67,34.55,34.66,460432,0
2015-06-03,34.87,35.36,34.66,35.08,217700,0
2015-06-04,35.09,35.09,33.27,33.92,422700,0
2015-06-05,33.88,34.94,33.5,34.6,230200,0
2015-06-08,34.94,34.94,33.66,34.17,249900,0
2015-06-09,33.92,34.27,33.38,33.78,175967,0
2015-06-10,33.65,34.68,33.51,33.57,357200,0
2015-06-11,33.7,34.89,33.4,34.88,301515,0
2015-06-12,34.72,34.98,34.42,34.57,180400,0
2015-06-15,34.4,34.96,34.05,34.55,241300,0
2015-06-16,34.4,35.36,34.09,34.52,350800,0
2015-06-17,34.52,34.9,34.22,34.68,288500,0
2015-06-18,34.61,35.19,34.54,34.78,258000,0
2015-06-19,34.88,36.28,34.5,35.85,546600,0
2015-06-22,36.07,36.34,35.1,35.19,316900,0
2015-06-23,35.27,35.86,35.17,35.28,272243,0
2015-06-24,35.25,35.47,33.8,33.84,434600,0
2015-06-25,34,34.8,33.15,33.28,402500,0
2015-06-26,33.37,33.69,31.54,32.47,1445600,0
2015-06-29,32.17,32.85,31.7,31.77,498400,0
2015-06-30,31.85,31.985,31.09,31.29,426238,0
2015-07-01,31.5,31.92,31.34,31.57,280100,0
2015-07-02,31.64,31.64,31.27,31.44,190800,0
2015-07-06,31.14,31.62,30.68,31.28,291900,0
2015-07-07,31.25,31.27,29.85,30.21,704000,0
2015-07-08,30.08,30.38,29.73,29.77,337700,0
2015-07-09,30.3,30.68,30,30.45,235200,0
2015-07-10,30.66,31.08,30.5,30.94,165900,0
2015-07-13,30.88,31.97,30.86,31.72,232100,0
2015-07-14,31.77,31.945,31.2,31.41,208145,0
2015-07-15,31.33,31.33,28.53,28.93,957787,0
2015-07-16,29,29.85,28.09,28.26,784400,0
2015-07-17,28.32,31.01,28.06,30.58,627900,0
2015-07-20,30.61,31.27,29.78,30,247600,0
2015-07-21,30.05,31.22,30.01,31.05,251900,0
2015-07-22,30.92,31.65,30.75,31.48,241700,0
2015-07-23,31.39,31.67,30.61,30.82,176200,0
2015-07-24,30.88,31.2,29.28,29.36,266300,0
2015-07-27,29.2,29.49,28.54,29.11,255600,0
2015-07-28,29.11,29.25,28.49,28.83,198000,0
2015-07-29,28.88,29.5,28.63,28.89,239200,0
2015-07-30,28.93,29.22,28.13,29.16,299800,0
2015-07-31,29.25,30.25,29.02,29.71,265200,0
2015-08-03,29.83,30.7,29.63,30.06,305256,0
2015-08-04,30.15,30.47,29.23,29.33,314200,0
2015-08-05,29.39,29.5,28.15,28.64,702600,0
2015-08-06,26,27.64,24.26,25.03,1818994,0
2015-08-07,25.07,25.72,24.02,24.3,598000,0
2015-08-10,24.4,24.56,23.27,24.21,478700,0
2015-08-11,24.1,25.14,23.76,24.01,300488,0
2015-08-12,23.87,24.75,23.5,24.11,293000,0
2015-08-13,24.06,24.72,23.89,24.64,358500,0
2015-08-14,24.6,26.51,24.6,26.04,691300,0
2015-08-17,26,26.12,25.45,25.99,283600,0
2015-08-18,26.02,26.91,25.85,26.06,371100,0
2015-08-19,27.06,27.9,26.76,27.28,654500,0
2015-08-20,27,27.15,25.32,25.42,524500,0
2015-08-21,25.04,26.23,24.99,25.36,541100,0
2015-08-24,23.9,25.49,21.496,24.3,617876,0
2015-08-25,25.41,25.41,23.17,23.49,567700,0
2015-08-26,24.03,24.2,23.12,23.95,533400,0
2015-08-27,24.39,24.87,23.68,24.39,390900,0
2015-08-28,25.01,26.29,24.84,25.96,419100,0
2015-08-31,25.62,26.02,24.7,24.92,578200,0
2015-09-01,24.62,25.31,24.5,25.23,675900,0
2015-09-02,25.47,26.4,24.95,25.67,311300,0
2015-09-03,25.74,26.03,25.33,25.55,241900,0
2015-09-04,25.23,26.08,25.12,25.57,155500,0
2015-09-08,25.98,26.03,25.05,25.35,198600,0
2015-09-09,25.57,25.93,25,25.12,275100,0
2015-09-10,25,26.376,25,25.42,189848,0
2015-09-11,25.25,26.75,25.03,26.62,271800,0
2015-09-14,26.61,26.71,25.11,25.6,262800,0
2015-09-15,25.64,25.91,25.16,25.36,138100,0
2015-09-16,25.28,26.16,25.22,25.86,154000,0
2015-09-17,25.66,26.04,24.91,24.97,535200,0
2015-09-18,24.88,25.85,24.88,25.72,425200,0
2015-09-21,25.56,25.71,23.61,23.77,888600,0
2015-09-22,24,24.1,22.75,22.83,415800,0
2015-09-23,22.81,24,22.76,23.87,253700,0
2015-09-24,23.65,23.9,22.77,23.2,323448,0
2015-09-25,23.4,23.55,21.96,22.09,395200,0
2015-09-28,22.09,22.7,21.15,21.27,497844,0
2015-09-29,21.36,22.48,21.3,22.01,420900,0
2015-09-30,22.1,22.43,20.76,21.41,733500,0
2015-10-01,21.4,22.4,21.29,22.02,648400,0
2015-10-02,21.81,22.71,21.09,22.6,369300,0
2015-10-05,22.72,23.27,22.39,23.07,213285,0
2015-10-06,22.89,23.24,22.29,22.79,319000,0
2015-10-07,22.82,23.15,22.4,22.89,268800,0
2015-10-08,22.86,23.73,22.79,23.18,283500,0
2015-10-09,23.15,23.43,22.74,23.1,171500,0
2015-10-12,23.05,23.49,22.8,23.41,204891,0
2015-10-13,23.18,23.69,23.07,23.37,204600,0
2015-10-14,23.66,24.31,23.16,23.35,215600,0
2015-10-15,23.94,24.15,23.1,24.11,174800,0
2015-10-16,25,25.4,24.42,24.83,298000,0
2015-10-19,24.58,25.24,23.87,24.36,437800,0
2015-10-20,24.4,25.29,24.37,24.42,183896,0
2015-10-21,24.43,24.84,23.96,24.24,249100,0
2015-10-22,24.35,24.92,23.86,24.23,250600,0
2015-10-23,24.33,24.49,23.79,23.84,229600,0
2015-10-26,23.87,24.08,23.13,23.38,177900,0
2015-10-27,23.3,23.59,23.04,23.34,246500,0
2015-10-28,23.37,24.83,23.37,24.73,171300,0
2015-10-29,24.57,24.58,23.76,23.93,183500,0
2015-10-30,24,24.27,23.63,23.88,133000,0
2015-11-02,23.99,25.11,23.75,24.62,270687,0
2015-11-03,24.5,24.86,24.09,24.63,303600,0
2015-11-04,24.68,24.96,23.85,24.77,412791,0
2015-11-05,27.3,28.07,26.25,26.69,1226700,0
2015-11-06,26.73,26.82,25.45,26.43,474600,0
2015-11-09,25.74,25.95,24.74,24.88,605682,0
2015-11-10,24.67,24.97,23.5,23.97,227300,0
2015-11-11,24.12,24.22,23.75,23.95,125500,0
2015-11-12,23.72,24.22,23.29,23.37,255900,0
2015-11-13,23.21,23.26,22.57,22.85,396900,0
2015-11-16,22.79,23.83,22.67,23.54,212600,0
2015-11-17,23.47,24.75,23.3,23.77,224800,0
2015-11-18,23.75,24.24,23.47,23.95,224200,0
2015-11-19,23.06,23.19,21.36,21.76,953400,0
2015-11-20,23.21,24.1,22.58,23.52,895200,0
2015-11-23,23.55,23.87,23.1,23.54,258900,0
2015-11-24,23.49,24.09,23.27,24.05,355900,0
2015-11-25,24.01,24.63,24.01,24.2,220400,0
2015-11-27,24.14,24.42,23.72,24.09,38100,0
2015-11-30,24.1,24.71,24.04,24.09,167200,0
2015-12-01,24.59,24.75,23.85,24.2,174906,0
2015-12-02,24.07,24.26,23.94,24.08,141478,0
2015-12-03,24.15,24.45,23.13,23.26,205719,0
2015-12-04,23.18,23.93,22.88,23.59,290700,0
2015-12-07,23.64,24.11,23,23.9,142600,0
2015-12-08,23.57,23.7,23.15,23.27,173330,0
2015-12-09,23.29,23.82,23,23.39,181200,0
2015-12-10,23.33,24.21,23.33,24.18,155900,0
2015-12-11,23.8,24.15,23.02,23.3,182500,0
2015-12-14,23.37,23.8,23.03,23.43,265898,0
2015-12-15,23.46,24.4,23.12,23.52,310600,0
2015-12-16,23.58,24.14,23.58,24.03,224700,0
2015-12-17,23.86,23.94,23,23.51,235400,0
2015-12-18,23.51,24.05,23.06,23.23,318600,0
2015-12-21,23.42,23.59,23.11,23.34,107800,0
2015-12-22,23.43,23.69,23.06,23.51,140988,0
2015-12-23,23.58,23.94,23.35,23.51,104200,0
2015-12-24,23.57,23.8,23.455,23.47,23298,0
2015-12-28,23.3,23.75,23.14,23.64,107669,0
2015-12-29,23.84,24.5,23.45,23.78,230399,0
2015-12-30,23.68,23.78,23.056,23.2,95729,0
2015-12-31,23.12,23.69,23,23.06,130392,0
2016-01-04,23,23.92,22.86,23.92,246765,0
2016-01-05,23.87,24.32,23.87,24.16,199535,0
2016-01-06,23.86,24.4,23.65,23.98,286037,0
2016-01-07,23.63,23.96,22.97,23.19,213044,0
2016-01-08,23.19,23.57,23.03,23.11,202930,0
2016-01-11,23.11,23.39,22.44,23.26,238067,0
2016-01-12,23.64,24.44,22.85,23.23,220741,0
2016-01-13,23.1,23.17,22.5,22.82,319336,0
2016-01-14,22.95,23.04,22.25,22.95,268112,0
2016-01-15,22.45,22.96,22.15,22.93,589524,0
2016-01-19,23,23,21.7,21.85,667900,0
2016-01-20,21.6,22.01,20.44,21.16,467482,0
2016-01-21,21.28,22.2,20.89,21.84,252484,0
2016-01-22,22.15,22.21,21.08,21.29,291343,0
2016-01-25,21.22,21.36,19.93,20.32,522022,0
2016-01-26,20.44,21.18,20.154,20.95,470159,0
2016-01-27,20.83,20.83,19.89,20.06,230528,0
2016-01-28,20.32,20.74,20,20.21,328640,0
2016-01-29,20.2,20.54,19.91,20.53,256818,0
2016-02-01,20.42,20.98,20.3,20.65,194311,0
2016-02-02,20.46,20.68,19.92,20.09,328277,0
2016-02-03,20.16,20.45,19.18,19.7,188012,0
2016-02-04,19.71,20.28,19.58,20.2,168216,0
2016-02-05,20.22,20.25,19.5,19.7,285060,0
2016-02-08,19.78,20.04,18.52,19,246589,0
2016-02-09,18.72,19.17,18.19,18.21,295267,0
2016-02-10,18.31,18.6,17.97,18.02,308027,0
2016-02-11,17.77,18.57,17.65,18.26,337709,0
2016-02-12,18.38,19.42,17.92,18.99,181552,0
2016-02-16,19.17,19.7099,19,19.32,220505,0
2016-02-17,19.39,19.91,19.39,19.71,241586,0
2016-02-18,19.66,19.915,18.97,19.72,412128,0
2016-02-19,19.66,20.01,19.18,19.81,135037,0
2016-02-22,20.14,20.44,19.82,19.99,243691,0
2016-02-23,19.99,20.2,19.69,19.99,215681,0
2016-02-24,19.9,20,19.45,19.83,196085,0
2016-02-25,19.84,20.14,19.68,20.05,205180,0
2016-02-26,20.12,20.65,20.12,20.57,172476,0
2016-02-29,20.65,21.61,20.6,20.78,478645,0
2016-03-01,21.02,21.2974,19.74,20.5,335214,0
2016-03-02,21.79,21.79,20.7,21.1,930878,0
2016-03-03,18.65,19.53,17.9005,18.55,3291474,0
2016-03-04,18.44,19.21,18.335,19.06,1296952,0
2016-03-07,19.05,21.04,19.02,20.89,754718,0
2016-03-08,20.7,20.75,19.55,19.62,305080,0
2016-03-09,19.83,20.23,19.69,20.18,251120,0
2016-03-10,20.22,20.43,19.9,20.1,294400,0
2016-03-11,20.23,20.44,19.585,19.72,270869,0
2016-03-14,19.74,20.38,19.71,20.2,218171,0
2016-03-15,20,20.035,19.27,19.29,354432,0
2016-03-16,19.28,19.63,19.04,19.47,147929,0
2016-03-17,19.35,19.66,19.12,19.32,383327,0
2016-03-18,19.46,19.58,18.79,18.97,274685,0
2016-03-21,18.9,19.15,18.785,18.96,267111,0
2016-03-22,18.8,19.01,18.761,18.92,232613,0
2016-03-23,18.82,18.915,18.03,18.16,466138,0
2016-03-24,18.1,18.63,18,18.35,262223,0
2016-03-28,18.47,18.49,18.03,18.11,160666,0
2016-03-29,18.04,18.27,17.76,18.06,239952,0
2016-03-30,18.16,19.38,18.12,19.25,330799,0
2016-03-31,19.23,19.4799,18.62,18.63,193455,0
2016-04-01,18.45,18.675,17.82,18.44,265796,0
2016-04-04,18.49,18.64,18.13,18.49,225485,0
2016-04-05,18.39,18.77,18.06,18.15,348038,0
2016-04-06,18.19,18.54,17.93,18.37,222344,0
2016-04-07,18.34,18.6,17.91,18.03,202175,0
2016-04-08,18.07,18.29,17.67,17.7,352282,0
2016-04-11,17.66,18.05,17.35,17.59,363962,0
2016-04-12,17.55,18.17,17.55,17.92,347338,0
2016-04-13,18.13,18.49,17.89,18.15,298671,0
2016-04-14,18.15,18.28,17.98,18.17,179801,0
2016-04-15,18.08,18.56,18.08,18.37,231231,0
2016-04-18,18.36,18.43,17.89,18,228490,0
2016-04-19,18.12,18.335,17.6,17.72,180995,0
2016-04-20,17.72,17.97,17.41,17.65,455265,0
2016-04-21,17.73,18.12,17.73,17.85,321829,0
2016-04-22,17.75,18,16.78,17.5,558316,0
2016-04-25,17.36,17.41,16.54,16.61,794229,0
2016-04-26,16.69,17.59,16.63,17.19,523327,0
2016-04-27,17.1,17.685,16.58,16.77,414064,0
2016-04-28,16.75,17.15,16.65,16.7,307663,0
2016-04-29,16.71,16.95,16.52,16.75,361455,0
2016-05-02,16.75,17.67,16.75,17.02,551579,0
2016-05-03,16.97,17.25,16.69,17.01,336271,0
2016-05-04,16.91,17.46,16.62,17.24,672474,0
2016-05-05,17.88,20.01,17.59,18.5,1462531,0
2016-05-06,18.37,18.48,17.44,17.57,668530,0
2016-05-09,17.48,18.71,17.44,18.55,307075,0
2016-05-10,18.54,18.5757,17.94,18.21,243151,0
2016-05-11,18.23,18.23,17.59,17.61,167753,0
2016-05-12,17.64,17.865,17.36,17.41,152786,0
2016-05-13,17.43,18.02,17.375,17.49,450520,0
2016-05-16,17.51,18.011,17.37,17.83,190227,0
2016-05-17,17.87,17.99,17.61,17.72,191761,0
2016-05-18,17.57,17.815,17.18,17.25,177679,0
2016-05-19,17.21,17.67,17.07,17.53,261116,0
2016-05-20,17.54,17.54,17.03,17.34,199749,0
2016-05-23,17.36,17.7,17.35,17.46,146440,0
2016-05-24,17.48,18.05,17.3,17.72,350468,0
2016-05-25,17.83,17.95,17.25,17.81,269807,0
2016-05-26,17.8,17.88,17.53,17.66,121395,0
2016-05-27,17.64,17.72,17.43,17.6,171723,0
2016-05-31,17.57,18.07,17.52,17.89,230972,0
2016-06-01,17.86,18.03,17.54,17.54,143031,0
2016-06-02,17.46,17.51,16.72,17.36,309184,0
2016-06-03,17.41,17.71,17.11,17.17,334937,0
2016-06-06,17.24,17.83,17.24,17.78,320533,0
2016-06-07,17.85,17.975,17.03,17.12,335141,0
2016-06-08,17.19,17.42,16.85,17.19,424975,0
2016-06-09,17.23,17.72,17.175,17.3,340957,0
2016-06-10,17.23,17.37,16.6,16.76,356970,0
2016-06-13,16.65,16.88,16.44,16.46,377872,0
2016-06-14,16.41,16.68,16.25,16.29,402642,0
2016-06-15,16.37,16.5399,16.035,16.23,389499,0
2016-06-16,16.19,16.33,15.89,16.18,247524,0
2016-06-17,16.08,16.28,16.05,16.15,270294,0
2016-06-20,16.28,16.84,16.19,16.57,247663,0
2016-06-21,16.6,16.65,16.11,16.19,104800,0
2016-06-22,16.22,16.35,15.93,15.96,111178,0
2016-06-23,16.01,16.47,16.01,16.25,161025,0
2016-06-24,15.95,16.55,15.828,16.46,442523,0
2016-06-27,16.31,16.39,15.48,15.98,449759,0
2016-06-28,16.15,16.42,15.98,16.23,241781,0
2016-06-29,16.31,16.46,16.27,16.36,248672,0
2016-06-30,16.38,16.5,16.19,16.38,293515,0
2016-07-01,16.38,16.59,15.98,16.2,307136,0
2016-07-05,16.17,16.35,16,16.19,173312,0
2016-07-06,16.11,16.33,16.06,16.27,154779,0
2016-07-07,16.25,16.48,16.2,16.26,114930,0
2016-07-08,16.45,16.57,16.295,16.33,107949,0
2016-07-11,16.42,16.6,16.3,16.49,155870,0
2016-07-12,16.54,16.63,16.35,16.38,152122,0
2016-07-13,16.39,16.54,16.27,16.36,128204,0
2016-07-14,16.48,16.5,16.3,16.36,130062,0
2016-07-15,16.44,16.44,16.02,16.12,108674,0
2016-07-18,16.15,16.5,16.06,16.24,234242,0
2016-07-19,16.2,16.3,16.05,16.11,144252,0
2016-07-20,16.12,16.485,16.07,16.4,217326,0
2016-07-21,16.39,17.36,16.23,16.95,1741154,0
2016-07-22,16.98,17.22,16.7401,16.9,237569,0
2016-07-25,16.87,16.95,16.78,16.88,160090,0
2016-07-26,16.78,16.78,16.18,16.47,258825,0
2016-07-27,16.55,16.675,16.1,16.13,219797,0
2016-07-28,16.1,16.5,16.1,16.44,165275,0
2016-07-29,16.42,16.45,16.055,16.24,202859,0
2016-08-01,16.3,16.67,16.145,16.56,345348,0
2016-08-02,16.5,16.68,16.04,16.05,316461,0
2016-08-03,16.03,16.35,15.62,16.02,551015,0
2016-08-04,15.19,15.36,13.9201,14.49,1770475,0
2016-08-05,14.43,15.52,14.2601,15.12,621124,0
2016-08-08,15.05,15.48,15.05,15.31,242507,0
2016-08-09,15.19,15.42,15.1,15.1,121733,0
2016-08-10,15.18,15.29,14.99,15.11,168855,0
2016-08-11,15.19,15.38,14.72,15.06,149669,0
2016-08-12,14.98,15.26,14.98,15.09,96754,0
2016-08-15,15.04,15.32,15.04,15.11,88155,0
2016-08-16,15.06,15.09,14.96,15.03,187065,0
2016-08-17,15,15.43,14.87,15.43,279519,0
2016-08-18,15.47,15.59,15.34,15.43,200608,0
2016-08-19,15.35,15.4125,15.08,15.26,200599,0
2016-08-22,15.28,15.45,14.97,15.1,315449,0
2016-08-23,15.07,15.49,15.03,15.42,150202,0
2016-08-24,15.45,15.75,15.4,15.51,145439,0
2016-08-25,15.49,15.74,15.42,15.61,116527,0
2016-08-26,15.67,15.73,15.5,15.62,143927,0
2016-08-29,15.65,15.72,15.414,15.51,96692,0
2016-08-30,15.46,15.485,15.25,15.31,89148,0
2016-08-31,15.27,15.47,15.05,15.32,122950,0
2016-09-01,15.34,15.5,15.1419,15.29,84349,0
2016-09-02,15.36,15.61,15.27,15.53,100310,0
2016-09-06,15.48,15.63,15.46,15.53,145788,0
2016-09-07,15.46,15.74,15.42,15.53,163486,0
2016-09-08,15.46,15.465,15.01,15.02,194331,0
2016-09-09,14.99,15.429,14.53,14.62,417821,0
2016-09-12,14.5,14.7799,14.47,14.65,264020,0
2016-09-13,14.62,14.82,14.19,14.27,187207,0
2016-09-14,14.3,14.47,14.1,14.16,189146,0
2016-09-15,14.1,14.24,14.03,14.18,130972,0
2016-09-16,14.2,14.39,14.05,14.09,408957,0
2016-09-19,14.13,14.36,14.01,14.36,195439,0
2016-09-20,14.44,14.64,14.18,14.19,181529,0
2016-09-21,14.27,14.3,13.89,14,309921,0
2016-09-22,14.2,14.29,14.02,14.08,242722,0
2016-09-23,14.04,14.39,14.04,14.28,366126,0
2016-09-26,14.25,14.4,14.11,14.38,245176,0
2016-09-27,14.38,14.51,14.2,14.38,307869,0
2016-09-28,14.35,14.53,13.89,13.96,233641,0
2016-09-29,13.94,13.9999,13.68,13.68,189682,0
2016-09-30,13.77,14.02,13.7,14,260738,0
2016-10-03,14,14.12,13.94,14.11,162615,0
2016-10-04,14.18,14.23,13.83,13.87,227068,0
2016-10-05,13.88,14.01,13.73,13.87,242505,0
2016-10-06,13.8,13.8,13.48,13.5,255877,0
2016-10-07,13.55,13.79,13.52,13.74,242984,0
2016-10-10,13.74,14.08,13.74,13.93,160068,0
2016-10-11,13.86,13.95,13.605,13.65,160572,0
2016-10-12,13.66,13.87,13.57,13.75,93425,0
2016-10-13,13.64,13.66,13.44,13.47,163276,0
2016-10-14,13.55,13.55,13.4,13.42,172393,0
2016-10-17,13.4,13.45,13.2,13.25,163044,0
2016-10-18,13.25,13.5,13.25,13.5,189841,0
2016-10-19,13.55,13.65,13.4,13.45,99637,0
2016-10-20,13.45,13.7,13.25,13.7,169024,0
2016-10-21,13.85,14.25,13.75,14,355283,0
2016-10-24,14.25,14.45,14,14.45,255596,0
2016-10-25,14.4,14.45,13.85,14.15,240877,0
2016-10-26,14.15,14.15,13.75,13.75,207065,0
2016-10-27,13.85,14.3,13.75,13.9,287180,0
2016-10-28,13.95,14.1,13.75,13.9,250972,0
2016-10-31,13.95,14.25,13.85,14.15,342270,0
2016-11-01,14.1,14.7,14.1,14.25,393597,0
2016-11-02,14.2,14.5,13.85,14.15,648144,0
2016-11-03,14.25,15,14,14.2,658428,0
2016-11-04,14.15,14.7,14.1,14.5,343245,0
2016-11-07,14.6,15,14.55,14.75,503713,0
2016-11-08,14.8,14.8,14.125,14.55,303606,0
2016-11-09,14.25,14.85,14,14.55,518019,0
2016-11-10,14.65,15,14.45,14.85,521462,0
2016-11-11,14.9,15.05,14.55,14.85,576197,0
2016-11-14,14.9,15.05,14.6,14.9,333687,0
2016-11-15,14.95,15.05,14.55,14.85,604141,0
2016-11-16,14.85,15,14.55,14.65,279197,0
2016-11-17,14.7,14.8,14.45,14.6,255910,0
2016-11-18,14.6,14.7,14.45,14.6,276113,0
2016-11-21,14.65,14.75,14.45,14.55,427813,0
2016-11-22,14.6,14.85,14.35,14.6,365104,0
2016-11-23,14.55,16.7,14.5,16.45,1284946,0
2016-11-25,16.5,16.9,16.15,16.75,193990,0
2016-11-28,16.7,16.7,16.1,16.5,312003,0
2016-11-29,16.5,16.95,16.25,16.85,377239,0
2016-11-30,16.95,16.95,16.45,16.8,249685,0
2016-12-01,16.75,17.1,16.1,16.2,318678,0
2016-12-02,16.15,16.15,15.35,16.05,320908,0
2016-12-05,16.1,16.55,16.025,16.5,463812,0
2016-12-06,16.45,16.75,16.3,16.65,316426,0
2016-12-07,16.65,16.8,16.45,16.6,333766,0
2016-12-08,16.6,17.1,16.35,17,627257,0
2016-12-09,16.95,17.3,16.6,17.05,946400,0
2016-12-12,17.1,17.45,16.925,17,398741,0
2016-12-13,17.15,17.375,16.95,17,418868,0
2016-12-14,16.95,17.2,16.85,17.05,401057,0
2016-12-15,17,17.4,16.875,17.25,318291,0
2016-12-16,17.25,17.6,17.05,17.05,301794,0
2016-12-19,17.1,17.45,17.05,17.2,377529,0
2016-12-20,17.15,17.475,17.05,17.3,348336,0
2016-12-21,17.35,17.8,17.1,17.75,255743,0
2016-12-22,17.7,17.9,17.5,17.65,361923,0
2016-12-23,17.6,17.8,17.5,17.75,292938,0
2016-12-27,17.85,18,17.6,17.85,223032,0
2016-12-28,17.85,17.95,17.5,17.6,224835,0
2016-12-29,17.65,17.95,17.25,17.35,296839,0
2016-12-30,17.45,17.45,16.9,17.25,217690,0
2017-01-03,17.4,17.55,17.025,17.25,411585,0
2017-01-04,17.25,17.6,17.022,17.6,385080,0
2017-01-05,17.55,17.6,16.85,17.25,293486,0
2017-01-06,17.25,17.25,16.7,16.8,212473,0
2017-01-09,16.75,17,16.4,16.55,225584,0
2017-01-10,16.55,16.8,16.4,16.5,229347,0
2017-01-11,16.6,16.655,16,16,393046,0
2017-01-12,16.1,16.1,15.5,15.65,362943,0
2017-01-13,15.65,15.706,15.4,15.525,611867,0
2017-01-17,15.55,15.6,14.75,15.05,541744,0
2017-01-18,15.05,15.05,14.6,14.9,390287,0
2017-01-19,14.85,14.95,14.5,14.55,253927,0
2017-01-20,14.55,14.9,14.4,14.75,358822,0
2017-01-23,14.65,14.85,14.35,14.55,237233,0
2017-01-24,14.55,14.7,14.125,14.2,485405,0
2017-01-25,14.3,15.35,14.3,15.2,984698,0
2017-01-26,15.2,15.3,14.45,14.75,312947,0
2017-01-27,14.85,14.95,14.25,14.85,332340,0
2017-01-30,14.8,14.85,14.525,14.7,239889,0
2017-01-31,14.55,14.65,14.35,14.5,218419,0
2017-02-01,14.6,14.8,14.2,14.25,206915,0
2017-02-02,14.25,14.4,14.1,14.2,193678,0
2017-02-03,14.3,14.35,14,14.2,190686,0
2017-02-06,14.15,14.2,13.65,13.85,332319,0
2017-02-07,13.85,14.025,13.75,13.9,228276,0
2017-02-08,13.85,14.7,13.85,14.6,332816,0
2017-02-09,14.6,15.1,14.4,14.9,296176,0
2017-02-10,14.95,15.25,14.9,15.05,295976,0
2017-02-13,15.15,15.35,15.005,15.1,236001,0
2017-02-14,15.1,15.15,14.8,14.8,156327,0
2017-02-15,14.8,14.85,14.55,14.7,282824,0
2017-02-16,14.7,14.8,14.35,14.8,238902,0
2017-02-17,14.8,14.85,14.5,14.65,249805,0
2017-02-21,14.65,14.8,14.35,14.55,301807,0
2017-02-22,14.55,14.6,14.05,14.1,191116,0
2017-02-23,14.3,14.3,13.85,13.9,276913,0
2017-02-24,13.85,13.85,13.3365,13.6,567153,0
2017-02-27,13.6,13.825,13.4,13.8,615850,0
2017-02-28,13.9,13.9,13.3,13.45,441144,0
2017-03-01,13.5,13.8,13.3,13.75,393822,0
2017-03-02,13.75,13.9,13.25,13.8,518152,0
2017-03-03,16,16.2,15.15,15.25,2191625,0
2017-03-06,15.15,15.2,14.45,14.55,821322,0
2017-03-07,14.55,14.85,14.45,14.65,317657,0
2017-03-08,14.75,15.1,14.675,14.8,317912,0
2017-03-09,14.8,15,14.7,14.925,250751,0
2017-03-10,15,15.1,14.8,15,325457,0
2017-03-13,15.05,15.2,14.8,15.15,277394,0
2017-03-14,15.15,15.25,15,15.1,139069,0
2017-03-15,15.15,15.35,15.025,15.3,303937,0
2017-03-16,14.9,15.8,14.9,15.75,574672,0
2017-03-17,15.8,16.05,15.75,15.95,420801,0
2017-03-20,15.9,15.9,15.525,15.8,297708,0
2017-03-21,15.85,15.85,15.45,15.75,212699,0
2017-03-22,15.75,15.95,15.55,15.9,187524,0
2017-03-23,15.95,16.45,15.85,16.25,527395,0
2017-03-24,16.95,16.95,16.05,16.25,406510,0
2017-03-27,16.2,16.55,16.0711,16.55,148438,0
2017-03-28,16.6,16.9,16.356,16.9,175473,0
2017-03-29,16.9,17.2,16.7,17.1,155991,0
2017-03-30,17.15,17.35,17,17.325,118670,0
2017-03-31,17.35,17.7,17.15,17.7,301717,0
2017-04-03,17.65,17.65,17.4,17.5,811103,0
2017-04-04,17.5,17.6765,17.3,17.45,458346,0
2017-04-05,17.6,17.6,17.3,17.45,228269,0
2017-04-06,17.5,17.55,17.2,17.4,128044,0
2017-04-07,17.35,17.65,17.25,17.55,149794,0
2017-04-10,17.6,17.8,17.45,17.75,149626,0
2017-04-11,17.75,17.875,17.5,17.75,145320,0
2017-04-12,17.75,17.9,17.55,17.8,145201,0
2017-04-13,17.8,17.85,17.45,17.55,186820,0
2017-04-17,17.65,17.8,17.45,17.8,304419,0
2017-04-18,17.8,17.8,17.35,17.65,319460,0
2017-04-19,17.65,17.85,17.35,17.6,196439,0
2017-04-20,17.7,18.15,17.55,18.1,202470,0
2017-04-21,18.05,18.4,17.95,18.05,223433,0
2017-04-24,18.3,18.425,18,18.3,202732,0
2017-04-25,18.4,18.8,18.3,18.7,183917,0
2017-04-26,18.65,19.2,18.65,19.1,244066,0
2017-04-27,19.2,19.2,18.9,19.05,191089,0
2017-04-28,19.1,19.45,18.75,18.9,263074,0
2017-05-01,18.95,19.3,18.9,19.1,258190,0
2017-05-02,19.15,19.525,18.95,19.3,414376,0
2017-05-03,19.25,19.25,18.55,18.9,533109,0
2017-05-04,19.1,19.75,18.15,19.2,501789,0
2017-05-05,19.2,19.55,19.05,19.2,394430,0
2017-05-08,19.2,19.6,19,19.45,280398,0
2017-05-09,19.45,19.6,19.25,19.45,207874,0
2017-05-10,19.45,19.55,19.2242,19.55,268948,0
2017-05-11,19.5,19.6,19.175,19.45,159038,0
2017-05-12,19.4,19.45,19.2,19.25,115584,0
2017-05-15,19.3,19.3,18.9,18.95,223172,0
2017-05-16,19,19,18.7,18.95,192665,0
2017-05-17,18.75,19,18.505,18.9,213854,0
2017-05-18,18.95,19.2,18.7,18.95,236259,0
2017-05-19,18.95,19.2,18.75,18.9,253489,0
2017-05-22,18.95,19.15,18.8,19.125,157371,0
2017-05-23,19.1,19.2,18.8,18.95,186363,0
2017-05-24,19.05,19.35,18.95,19.35,192818,0
2017-05-25,19.4,19.65,19.25,19.35,315529,0
2017-05-26,19.4,19.4,19,19.2,240579,0
2017-05-30,19.25,19.35,18.625,18.75,158778,0
2017-05-31,18.8,18.85,18.375,18.55,407650,0
2017-06-01,18.5,19,18.35,18.975,463318,0
2017-06-02,18.85,19.1,18.25,18.35,385013,0
2017-06-05,18.4,18.75,17.85,18.2,293702,0
2017-06-06,18.1,18.35,17.95,18.05,163942,0
2017-06-07,18,18,17.1,17.4,501494,0
2017-06-08,17.35,17.35,16.4,16.575,1128925,0
2017-06-09,16.65,16.65,16.35,16.5,330109,0
2017-06-12,16.4,16.9,16.4,16.65,347431,0
2017-06-13,16.65,16.7,16.15,16.3,693717,0
2017-06-14,16.4,16.45,16,16.25,417580,0
2017-06-15,16.1,16.3,16,16.1,207919,0
2017-06-16,16.05,16.05,15.4,15.45,418659,0
2017-06-19,15.45,16.05,15.4,15.95,434533,0
2017-06-20,15.9,16.05,15.725,15.8,263907,0
2017-06-21,15.75,15.85,15.5,15.55,285916,0
2017-06-22,15.6,15.9,15.5,15.8,358041,0
2017-06-23,15.85,15.875,15.55,15.8,964537,0
2017-06-26,15.8,16.05,15.7,15.95,367355,0
2017-06-27,15.95,16.1,15.85,15.85,289789,0
2017-06-28,15.85,16.15,15.7,15.8,217849,0
2017-06-29,15.75,15.85,15.45,15.75,365652,0
2017-06-30,15.75,15.95,15.7,15.8,279212,0
2017-07-03,15.9,16.75,15.875,16.6,302209,0
2017-07-05,16.55,16.55,16.15,16.35,393693,0
2017-07-06,16.25,16.65,16.2,16.2,232119,0
2017-07-07,16.3,16.7,16.15,16.7,264490,0
2017-07-10,16.65,16.65,16.2,16.375,261043,0
2017-07-11,16.3,16.55,16.15,16.45,241890,0
2017-07-12,16.5,16.8,16.5,16.65,142863,0
2017-07-13,16.65,17,16.45,16.95,221820,0
2017-07-14,16.8,17.25,16.8,16.9,182761,0
2017-07-17,16.85,17.25,16.8,16.95,153651,0
2017-07-18,16.95,17.05,16.5,17,214867,0
2017-07-19,17,17.125,16.75,16.85,191470,0
2017-07-20,16.85,17.35,16.85,17.25,177337,0
2017-07-21,17.35,17.35,16.9,17.25,275103,0
2017-07-24,17.2,17.2,16.55,16.85,295918,0
2017-07-25,16.9,17.15,16.75,17.1,260795,0
2017-07-26,17,17.45,16.8,17.45,211046,0
2017-07-27,17.45,17.45,16.35,17,488516,0
2017-07-28,16.85,17.05,16.3,16.45,370738,0
2017-07-31,16.4,16.6857,16.35,16.45,170355,0
2017-08-01,16.45,16.45,15.55,15.75,844938,0
2017-08-02,15.85,16.05,15.525,15.55,799909,0
2017-08-03,13.2,14.025,13,13.4,2370210,0
2017-08-04,13.35,13.495,13.175,13.35,588700,0
2017-08-07,13.4,13.85,13.3,13.65,703081,0
2017-08-08,13.75,14.3,13.5,14,620726,0
2017-08-09,13.9,14.2,13.675,13.8,512598,0
2017-08-10,13.75,14,13.588,14,410330,0
2017-08-11,13.95,14.17,13.75,14,263453,0
2017-08-14,14,14.2,13.8708,14,177575,0
2017-08-15,14,14.1,13.65,13.8,194454,0
2017-08-16,13.85,14.1,13.65,13.825,288809,0
2017-08-17,13.85,14.1,13.725,13.9,256821,0
2017-08-18,13.7,13.95,13.5,13.65,424322,0
2017-08-21,13.7,13.7,13.175,13.45,248060,0
2017-08-22,13.55,13.55,13.1,13.3,403431,0
2017-08-23,13.25,13.25,13,13.15,187270,0
2017-08-24,13.15,13.4,12.95,13.05,390381,0
2017-08-25,13.15,13.45,12.9,13.25,490419,0
2017-08-28,13.25,13.45,13,13.25,164234,0
2017-08-29,13.2,13.325,13,13,178281,0
2017-08-30,12.95,13.1,12.675,12.95,533017,0
2017-08-31,13.05,13.2,12.872,13,449574,0
2017-09-01,13,13.1,12.85,13.1,270917,0
2017-09-05,13,13.15,12.6,12.95,424090,0
2017-09-06,12.95,13.1,12.75,13,291360,0
2017-09-07,12.95,13.0818,12.65,12.85,236912,0
2017-09-08,12.8,12.925,12.65,12.8,155505,0
2017-09-11,12.85,13.1,12.85,13,190178,0
2017-09-12,12.95,13.3,12.9,13.3,219323,0
2017-09-13,13.3,13.7,13.3,13.5,244737,0
2017-09-14,13.5,13.65,12.95,12.95,423158,0
2017-09-15,12.9,13.3,12.855,13.2,551921,0
2017-09-18,13.15,13.25,12.95,12.95,234919,0
2017-09-19,12.95,13,12.55,12.6,766754,0
2017-09-20,12.65,12.85,12.425,12.65,871645,0
2017-09-21,12.7,13.45,12.65,13.25,518951,0
2017-09-22,13.15,13.25,12.85,13.05,362201,0
2017-09-25,13.05,13.15,12.75,13.05,477096,0
2017-09-26,12.25,12.525,12.1,12.3,807319,0
2017-09-27,12.3,12.35,12,12.3,405267,0
2017-09-28,12.3,12.8,12.3,12.75,583555,0
2017-09-29,12.8,13.075,12.6,13.05,398949,0
2017-10-02,13.05,13.3,12.85,13.15,467525,0
2017-10-03,13.15,13.25,12.85,13.2,261816,0
2017-10-04,13.15,13.2,12.675,12.75,273055,0
2017-10-05,12.75,13.05,12.6,13,253724,0
2017-10-06,13,13.55,13,13.5,507479,0
2017-10-09,13.45,13.75,13.1,13.15,435706,0
2017-10-10,13.15,13.45,13.05,13.35,347849,0
2017-10-11,13.4,13.5,13.1,13.15,160625,0
2017-10-12,13.05,13.1,12.75,12.95,174519,0
2017-10-13,13,13,12.7,12.85,268486,0
2017-10-16,12.9,12.925,12.7,12.85,237520,0
2017-10-17,12.75,12.95,12.6,12.75,509832,0
2017-10-18,12.8253,12.8253,12.45,12.7,553847,0
2017-10-19,12.6,12.7,12.35,12.55,519095,0
2017-10-20,12.55,12.6,12.05,12.2,911941,0
2017-10-23,12.2,12.25,11.95,12.05,476414,0
2017-10-24,12,12.45,12,12.1,543535,0
2017-10-25,12.05,12.0803,11.775,12,428477,0
2017-10-26,12.05,12.35,11.95,12.2,311281,0
2017-10-27,12.15,12.25,12.05,12.15,186777,0
2017-10-30,12.15,12.25,11.9,12.15,331118,0
2017-10-31,12.1,12.55,12.1,12.3,448886,0
2017-11-01,12.3,12.5,12.15,12.35,826351,0
2017-11-02,10.1,10.4,9.05,9.3,3960475,0
2017-11-03,9.25,9.325,9.15,9.2,708643,0
2017-11-06,9.2,9.295,9,9.1,535991,0
2017-11-07,9.2,9.375,9,9.05,579316,0
2017-11-08,9,9.15,8.85,9.1,686527,0
2017-11-09,9.1,9.175,8.95,9.15,540102,0
2017-11-10,9.3,9.4,9.15,9.2,580551,0
