Date,Open,High,Low,Close,Volume,OpenInt
2014-12-12,24,26.5,22.14,26.38,6311201,0
2014-12-15,26,26.29,23.5,25.14,928776,0
2014-12-16,25.09,25.57,23.601,24.97,473063,0
2014-12-17,25,25,23.29,23.86,496906,0
2014-12-18,24,24.1,21.38,22.96,987049,0
2014-12-19,23.3,23.85,22.67,23.34,554861,0
2014-12-22,23.85,25.99,23.85,25.65,540465,0
2014-12-23,25.7,26.26,25.38,25.5,193600,0
2014-12-24,25.5,25.93,25.313,25.47,72881,0
2014-12-26,25.5,25.85,25.08,25.44,146769,0
2014-12-29,25.88,27.3,25.023,26.49,650940,0
2014-12-30,26.99,28.17,25.61,27.92,337403,0
2014-12-31,28.36,28.924,26.51,27,380078,0
2015-01-02,28,28.257,25.13,25.5,297621,0
2015-01-05,26.35,26.35,23.58,26.14,345531,0
2015-01-06,27,27.25,25.181,26.06,443624,0
2015-01-07,26.47,26.94,25.814,26.08,222833,0
2015-01-08,26.2,26.8,26.001,26.2,191446,0
2015-01-09,26.8,27.04,26.09,26.97,232919,0
2015-01-12,27.08,29.83,26.52,29.2,585158,0
2015-01-13,28.82,29.235,28.11,28.29,262491,0
2015-01-14,28.92,29.3,28.02,28.17,170962,0
2015-01-15,27.852,28.234,25.33,25.73,186007,0
2015-01-16,25.5,25.5,24.51,24.98,364675,0
2015-01-20,24.75,25.87,24.28,24.28,179534,0
2015-01-21,24.34,24.34,22.55,22.7,727330,0
2015-01-22,22.61,22.88,21.59,22.11,429127,0
2015-01-23,22.06,23.74,21.92,23.26,488472,0
2015-01-26,23.65,24,22.71,23.02,215949,0
2015-01-27,22.8,23.29,22.302,22.85,128766,0
2015-01-28,22.99,23.3,22.35,22.35,106107,0
2015-01-29,22.47,22.69,21.95,22.13,134050,0
2015-01-30,22,22.245,21.04,21.19,257119,0
2015-02-02,21.26,21.58,20.33,20.72,277367,0
2015-02-03,20.87,21,20.56,20.96,66566,0
2015-02-04,21,21.2,20.24,20.64,175549,0
2015-02-05,20.5,22.32,20.5,22.12,169016,0
2015-02-06,22.8,23.157,22.21,22.77,151782,0
2015-02-09,23.01,23.11,22.61,22.87,149871,0
2015-02-10,23.32,23.8,22.51,23.48,250316,0
2015-02-11,23.67,23.74,22.37,22.54,164867,0
2015-02-12,22.51,22.816,21.8,21.98,270413,0
2015-02-13,22,23.02,22,22.81,196988,0
2015-02-17,23.06,23.11,22,22.19,222944,0
2015-02-18,22.31,23.58,22.18,23.36,216862,0
2015-02-19,23.4,25.31,23.15,24.63,460572,0
2015-02-20,24.91,25.11,24.275,24.47,175362,0
2015-02-23,24.52,24.6,23.5,23.53,465005,0
2015-02-24,23.88,24.82,23.5,24.61,536476,0
2015-02-25,23.44,25.09,23.25,23.86,761467,0
2015-02-26,23.9,24.67,23.01,23.23,515989,0
2015-02-27,23.99,24,22.5,23.03,242498,0
2015-03-02,23.14,23.6,22.2,22.36,294000,0
2015-03-03,22.2,22.99,22.17,22.45,203400,0
2015-03-04,22.45,23.93,22.04,22.8,360800,0
2015-03-05,23.4,23.4,22.32,22.35,384000,0
2015-03-06,22.49,22.74,21.2,21.81,291000,0
2015-03-09,22.31,22.48,21.01,21.21,269800,0
2015-03-10,21.05,21.1,20.45,20.6,251400,0
2015-03-11,20.6,20.99,19.9,20.23,440800,0
2015-03-12,20.53,20.54,19.6,20.12,484100,0
2015-03-13,20.12,20.91,19.94,20.67,324100,0
2015-03-16,21.73,21.85,21.06,21.26,240500,0
2015-03-17,21.04,21.63,20.36,20.63,192100,0
2015-03-18,20.73,20.91,19.95,20.45,225300,0
2015-03-19,20.49,21.49,20.25,21.3,394500,0
2015-03-20,21.7,23.52,21.58,23.09,1017400,0
2015-03-23,23.09,24.29,22.72,23.73,531700,0
2015-03-24,23.62,24,23.13,23.38,502600,0
2015-03-25,23.66,23.71,22,22.53,453300,0
2015-03-26,22.37,23.13,22.37,22.95,177800,0
2015-03-27,22.86,24.18,22.86,23.75,338300,0
2015-03-30,23.69,24.06,23.02,23.78,310600,0
2015-03-31,23.62,24.74,23.41,23.84,1227600,0
2015-04-01,23.9,24.2,23.2,24.12,375400,0
2015-04-02,24.15,24.91,24.12,24.24,409700,0
2015-04-06,24.07,24.25,22.8,23.05,265200,0
2015-04-07,22.99,23.24,22.55,22.93,252882,0
2015-04-08,23.02,23.58,22.67,22.87,171500,0
2015-04-09,22.96,23.2,22.5,23.02,319323,0
2015-04-10,23.09,23.78,22.95,23.41,478800,0
2015-04-13,23.09,23.69,22.28,23.35,418500,0
2015-04-14,23.45,23.61,22.88,23.2,213000,0
2015-04-15,23.62,23.62,22.53,23.28,379916,0
2015-04-16,23.24,23.35,22.38,22.62,297226,0
2015-04-17,22.42,22.48,20.89,21.1,550700,0
2015-04-20,21.16,21.41,20.61,20.98,369178,0
2015-04-21,21.03,21.73,20.91,21.51,133923,0
2015-04-22,21.55,21.9,21.25,21.72,123504,0
2015-04-23,21.64,22,21.31,21.97,108900,0
2015-04-24,21.91,22.05,21.32,21.48,187800,0
2015-04-27,21.53,21.74,21.04,21.22,194100,0
2015-04-28,21.49,21.49,20.8,21.3,184400,0
2015-04-29,21.25,21.42,20.41,20.99,156300,0
2015-04-30,20.97,20.97,20,20.17,307500,0
2015-05-01,20.29,21.25,19.5,20.01,451600,0
2015-05-04,20.1,22.27,20,22.18,426700,0
2015-05-05,22.02,22.36,20.75,21.6,342400,0
2015-05-06,21.55,21.55,20.35,20.59,318652,0
2015-05-07,20.51,20.59,19.64,20.02,369879,0
2015-05-08,20.25,20.64,20.1,20.25,354200,0
2015-05-11,20.58,21.19,20.36,20.76,320900,0
2015-05-12,20.8,22.2,20.005,21.79,988877,0
2015-05-13,23.3,23.99,21.26,21.63,1260100,0
2015-05-14,21.86,23.58,21.11,23.39,726500,0
2015-05-15,23.78,23.8,22.12,23.12,741118,0
2015-05-18,22.96,23.39,22.26,22.33,495799,0
2015-05-19,23.75,25.8,22.78,25.73,954400,0
2015-05-20,25.53,26.3,24.89,25.9,623500,0
2015-05-21,25.88,26.6,25.28,26.22,411900,0
2015-05-22,26.53,26.95,26.33,26.52,419300,0
2015-05-26,26.36,26.75,25.37,25.92,293469,0
2015-05-27,26.93,27.85,25.13,26.42,786800,0
2015-05-28,26.11,26.8,26.03,26.26,219330,0
2015-05-29,26.11,26.86,25.4,26.27,505300,0
2015-06-01,26.19,27.06,26,26.7,297500,0
2015-06-02,26.43,26.715,25.49,25.54,440015,0
2015-06-03,25.55,26.04,24.67,25.91,310500,0
2015-06-04,26.07,26.23,25.12,25.37,187800,0
2015-06-05,25.31,25.74,24.75,25.56,200300,0
2015-06-08,25.62,26.19,25.17,25.64,357200,0
2015-06-09,26.06,26.431,24.82,25.85,671835,0
2015-06-10,25.01,27.8,24.79,26.63,2779217,0
2015-06-11,26.18,27,25.456,25.93,782811,0
2015-06-12,25.4,26.14,24.63,26.11,780200,0
2015-06-15,25.99,25.99,25.36,25.78,465300,0
2015-06-16,25.68,26.53,25.56,26.03,233500,0
2015-06-17,26.56,27.3,26.35,26.54,474500,0
2015-06-18,26.54,27.05,26.29,26.97,324300,0
2015-06-19,26.86,27.2,26.38,26.74,259200,0
2015-06-22,26.9,27.67,26.82,27.26,259100,0
2015-06-23,27.16,28.2,27.02,27.98,506837,0
2015-06-24,27.5,27.8,26.78,26.89,418200,0
2015-06-25,26.95,27.47,26.3,26.72,479000,0
2015-06-26,26.73,26.77,25.5,26.2,445200,0
2015-06-29,25.82,25.92,25.01,25.26,393200,0
2015-06-30,25.13,25.66,24.85,25.32,402119,0
2015-07-01,25.44,25.74,24.67,24.78,516200,0
2015-07-02,24.75,25.35,24.09,24.95,505300,0
2015-07-06,24.59,25.12,23.52,24.55,422600,0
2015-07-07,24.3,24.58,23.54,24.16,345400,0
2015-07-08,23.67,24.29,23.5,24.16,322900,0
2015-07-09,24.38,25.42,24.21,25.18,367500,0
2015-07-10,25.43,25.87,25.21,25.64,216900,0
2015-07-13,25.91,25.91,24.88,25.01,154600,0
2015-07-14,24.9,25.99,24.8,25.49,260993,0
2015-07-15,25.2,25.84,24.77,25.05,149520,0
2015-07-16,25.14,26.17,24.97,25.83,254200,0
2015-07-17,25.93,26.28,25.68,25.98,277500,0
2015-07-20,26.01,26.3,25.4,25.71,241600,0
2015-07-21,25.6,26.2,25.42,25.72,235800,0
2015-07-22,25.24,26.24,25.24,25.75,124000,0
2015-07-23,25.76,25.99,25.38,25.68,135100,0
2015-07-24,25.74,26.13,25.51,25.94,136700,0
2015-07-27,25.65,25.73,24.89,25.28,157700,0
2015-07-28,25.27,25.61,24.58,25.46,284300,0
2015-07-29,25.27,25.42,24.31,25.08,271700,0
2015-07-30,25,25.09,24.18,24.66,312000,0
2015-07-31,24.7,24.94,24.03,24.26,294800,0
2015-08-03,24.17,24.33,23.16,23.33,589695,0
2015-08-04,23.33,23.75,22.99,23.02,640200,0
2015-08-05,22.49,24.62,22.49,24.15,1081600,0
2015-08-06,27.09,28.91,26.4,27.31,2565046,0
2015-08-07,26.68,27.73,25.49,27.65,1296600,0
2015-08-10,27.96,28.75,27.39,27.67,528200,0
2015-08-11,27.33,28.02,26.76,27.97,769315,0
2015-08-12,27.49,27.99,25.95,27.14,525600,0
2015-08-13,27.08,27.15,26.21,26.7,309300,0
2015-08-14,26.4,26.5,25.41,26.39,290100,0
2015-08-17,26.57,26.57,25.52,26.29,422600,0
2015-08-18,26.13,26.53,25.85,25.99,228600,0
2015-08-19,25.76,26.49,25.63,26.41,406400,0
2015-08-20,26.28,26.39,24.82,25.49,507200,0
2015-08-21,25.14,25.97,24.8,25.5,490500,0
2015-08-24,24.35,24.86,22.99,24.05,811457,0
2015-08-25,24.7,25.05,23.14,23.18,530800,0
2015-08-26,23.81,24.11,22.4,23.14,547500,0
2015-08-27,23.45,24.77,23.22,24.27,463800,0
2015-08-28,24.11,24.69,23.73,24.18,344400,0
2015-08-31,24,24.17,23.1,23.76,447100,0
2015-09-01,23.24,23.93,22.54,22.8,406600,0
2015-09-02,22.75,23.52,22.75,23.34,347400,0
2015-09-03,23.65,23.65,22.96,23.47,303800,0
2015-09-04,23.07,23.97,23.06,23.31,425800,0
2015-09-08,23.78,24.64,23.4,24.4,533500,0
2015-09-09,24.52,24.8,23.93,24.36,592900,0
2015-09-10,24.33,24.67,23.99,24.07,393177,0
2015-09-11,23.8,24.56,23.7,24.52,821500,0
2015-09-14,24.41,25.46,23.79,24.79,874100,0
2015-09-15,24.15,25.2,23.66,24.58,703300,0
2015-09-16,24.32,25.86,24.32,25.35,342700,0
2015-09-17,25.42,26.01,25,25.23,409100,0
2015-09-18,24.98,26.59,24.93,25.91,1969500,0
2015-09-21,26.04,26.24,24.3,24.73,601200,0
2015-09-22,24.47,24.47,23.55,24.13,352600,0
2015-09-23,24.14,24.56,23.57,23.69,480400,0
2015-09-24,23.65,24.19,23.02,23.91,621150,0
2015-09-25,24.16,24.43,22.65,22.99,418600,0
2015-09-28,22.81,23.03,22.055,22.17,317393,0
2015-09-29,22.26,22.37,20.94,21.11,417900,0
2015-09-30,20.91,21.99,20.91,21.89,655600,0
2015-10-01,21.98,22.15,20.55,20.94,610900,0
2015-10-02,20.77,22.14,20.59,22.13,417400,0
2015-10-05,22.34,22.5,21.34,21.77,297632,0
2015-10-06,21.72,21.95,20.83,21.24,251100,0
2015-10-07,21.29,22.4,21,22.3,499100,0
2015-10-08,22.37,22.37,21.13,21.72,294100,0
2015-10-09,21.91,22.82,21.54,22.37,298100,0
2015-10-12,22.44,22.44,21.21,21.7,296837,0
2015-10-13,21.65,21.88,20.68,20.93,302300,0
2015-10-14,20.61,21.44,20.29,21.27,509900,0
2015-10-15,21.16,21.6,20.94,21.54,450000,0
2015-10-16,21.57,21.68,20,20.8,878000,0
2015-10-19,20.77,22.42,20.53,21.95,584200,0
2015-10-20,22.01,22.05,21.22,21.49,270721,0
2015-10-21,21.49,21.65,20.06,20.15,564900,0
2015-10-22,20.34,21.4,20.05,20.9,430700,0
2015-10-23,21.03,21.24,20.43,20.53,298600,0
2015-10-26,20.5,20.52,19.78,19.81,420800,0
2015-10-27,19.8,19.97,18.94,19.65,938100,0
2015-10-28,19.39,20.5,19.01,20.31,537000,0
2015-10-29,20.31,20.31,19.32,19.68,421600,0
2015-10-30,19.75,20.4,19.4,19.46,366300,0
2015-11-02,19.56,20.05,19.29,19.77,366645,0
2015-11-03,19.7,20.6,19.59,20.18,486600,0
2015-11-04,20.26,20.78,20.2,20.36,1152650,0
2015-11-05,19.4,20.28,16.19,16.55,3411500,0
2015-11-06,17,18.5,17,18.15,1410600,0
2015-11-09,18.06,18.06,17.06,17.21,586004,0
2015-11-10,17.22,17.76,16.45,17.7,1337100,0
2015-11-11,17.5,17.95,17.03,17.49,551700,0
2015-11-12,17.32,17.6,16.09,16.12,537800,0
2015-11-13,16.01,16.76,15.75,16.15,904800,0
2015-11-16,16.05,16.44,15.76,16.18,617400,0
2015-11-17,16.14,16.83,15.98,16.2,349600,0
2015-11-18,16.45,16.64,16,16.58,328000,0
2015-11-19,16.54,17.22,16.43,16.74,278000,0
2015-11-20,17.31,17.43,16.81,16.93,402400,0
2015-11-23,16.79,17.33,16.67,16.74,201200,0
2015-11-24,16.77,16.95,16.39,16.74,220500,0
2015-11-25,16.45,17.39,16.44,16.91,332100,0
2015-11-27,16.92,17.1,16.76,16.91,162700,0
2015-11-30,17.05,17.34,16.76,16.99,343700,0
2015-12-01,17.22,17.39,16.87,17.04,445089,0
2015-12-02,17.09,19.33,16.89,19.24,1411366,0
2015-12-03,19.1,19.61,18.38,18.49,881584,0
2015-12-04,18.58,19.15,18.46,19.07,627200,0
2015-12-07,18.88,19.97,18.88,19.9,718500,0
2015-12-08,19.6,20.29,19.303,20.2,956086,0
2015-12-09,19.72,20,19.17,19.74,787500,0
2015-12-10,19.76,20.26,19.13,20.23,532000,0
2015-12-11,19.98,21.04,19.86,20.21,815200,0
2015-12-14,20.05,20.335,19.08,19.77,441935,0
2015-12-15,20.12,21.08,19.35,20.97,1047800,0
2015-12-16,21.18,21.5,20.6,21.15,597900,0
2015-12-17,21.23,21.38,20.77,20.87,450000,0
2015-12-18,20.93,20.97,20.23,20.5,585600,0
2015-12-21,20.58,20.77,20.02,20.29,353100,0
2015-12-22,20.26,20.59,20.1,20.5,359726,0
2015-12-23,20.39,20.95,20.39,20.8,193200,0
2015-12-24,20.82,21.33,20.56,20.96,88132,0
2015-12-28,20.93,21.31,20.81,21,152311,0
2015-12-29,21.18,22.11,21.01,22.08,323380,0
2015-12-30,22,22.75,21.5,21.63,284633,0
2015-12-31,21.61,21.96,21.525,21.9,375238,0
2016-01-04,21.46,21.62,20.67,20.86,411820,0
2016-01-05,20.98,21.23,20.14,20.3,254210,0
2016-01-06,19.71,20.05,19.505,19.86,533150,0
2016-01-07,19.36,19.86,18.8,18.94,619692,0
2016-01-08,18.95,19.42,18.53,18.57,407411,0
2016-01-11,18.74,18.86,17.37,17.73,639278,0
2016-01-12,17.94,17.94,17.03,17.68,586734,0
2016-01-13,17.7,17.89,16.21,16.61,596609,0
2016-01-14,16.85,17.4425,16.005,17.21,384649,0
2016-01-15,16.71,16.73,15.815,16.57,508350,0
2016-01-19,15.58,16.23,10.34,10.44,4763100,0
2016-01-20,10.22,10.64,9.705,10.02,1865279,0
2016-01-21,10.18,10.38,9.86,10.19,981926,0
2016-01-22,10.33,12.25,10.33,11.89,1020546,0
2016-01-25,11.16,11.48,10.7,10.77,807432,0
2016-01-26,10.77,10.77,9.89,10.06,970110,0
2016-01-27,10.06,10.405,9.57,9.62,626901,0
2016-01-28,9.88,10.01,9.31,9.43,554356,0
2016-01-29,9.5,9.89,9.38,9.7,856157,0
2016-02-01,9.5,10.5,9.43,10.4,1375964,0
2016-02-02,11.0795,11.19,10.03,10.38,5614075,0
2016-02-03,10.59,10.73,9.91,10.27,1310171,0
2016-02-04,10.09,10.33,9.95,10.22,1032055,0
2016-02-05,9.92,10.065,8.12,8.48,2826212,0
2016-02-08,8.38,8.41,7.72,7.785,1516681,0
2016-02-09,7.74,7.9895,7.12,7.44,2078017,0
2016-02-10,7.59,8.14,7.5,7.83,1391164,0
2016-02-11,9,9.3,8.01,8.57,2572417,0
2016-02-12,8.63,8.98,8.1101,8.43,1392945,0
2016-02-16,8.7,9.19,8.47,8.99,1066952,0
2016-02-17,9.25,9.74,9.18,9.51,1051934,0
2016-02-18,9.5,9.78,9.2078,9.66,856131,0
2016-02-19,9.57,10.04,9.04,10.02,939498,0
2016-02-22,10.09,10.33,9.94,10.24,1047333,0
2016-02-23,10.05,10.49,10.01,10.31,801427,0
2016-02-24,10.19,10.66,9.9408,10.53,892388,0
2016-02-25,10.59,10.98,10.28,10.86,669004,0
2016-02-26,10.94,11.76,10.825,11.46,897565,0
2016-02-29,11.51,11.95,11.13,11.54,903289,0
2016-03-01,11.52,12.2057,11.16,12,926575,0
2016-03-02,12.04,12.07,11.55,11.82,536424,0
2016-03-03,11.83,12,11.24,11.56,790302,0
2016-03-04,11.62,11.98,11.31,11.69,1079055,0
2016-03-07,11.62,12.4699,11.6,12.23,622593,0
2016-03-08,12.16,12.22,10.78,10.8,1291108,0
2016-03-09,10.91,11.47,10.91,11.3,633401,0
2016-03-10,11.15,11.52,10.33,10.76,703115,0
2016-03-11,10.93,11.45,10.87,11.36,582253,0
2016-03-14,11.36,11.69,11.2901,11.48,544651,0
2016-03-15,10.95,11.39,10.37,10.6,637834,0
2016-03-16,10.57,10.94,10.23,10.86,394028,0
2016-03-17,10.86,11.2,10.71,11.02,446350,0
2016-03-18,11.13,11.37,10.715,11.01,811300,0
2016-03-21,10.97,11.17,10.72,10.95,306539,0
2016-03-22,10.83,11.43,10.83,11.17,393910,0
2016-03-23,11.05,11.15,10.42,10.51,672666,0
2016-03-24,10.36,10.68,10.14,10.63,363274,0
2016-03-28,10.74,10.74,10.21,10.43,198050,0
2016-03-29,10.38,11,10.0481,10.92,346824,0
2016-03-30,10.85,11.44,10.64,10.97,281540,0
2016-03-31,10.93,11.4,10.69,11.3,290902,0
2016-04-01,11.08,11.154,10.74,11,533973,0
2016-04-04,11.02,11.46,10.85,11.24,396079,0
2016-04-05,11.16,11.35,10.9,11.08,302732,0
2016-04-06,11.17,11.65,11.17,11.6,436800,0
2016-04-07,11.41,11.43,11.01,11.35,368158,0
2016-04-08,11.5,11.92,11.47,11.64,473795,0
2016-04-11,11.8,11.9348,11.33,11.37,259133,0
2016-04-12,11.31,11.75,11.12,11.57,352279,0
2016-04-13,11.72,12.14,11.54,12.11,343507,0
2016-04-14,12.01,12.61,11.96,12.31,434158,0
2016-04-15,12.15,12.51,11.94,12.4,295371,0
2016-04-18,12.13,12.38,11.87,12.29,492033,0
2016-04-19,11.42,11.97,11.42,11.82,684413,0
2016-04-20,11.84,12.13,11.53,12.06,275838,0
2016-04-21,12.13,12.56,11.93,12.54,320454,0
2016-04-22,12.45,12.7,12.15,12.34,544950,0
2016-04-25,12.38,12.56,12,12.07,273745,0
2016-04-26,12.13,12.14,11.47,11.92,410825,0
2016-04-27,11.83,11.925,11.56,11.76,375404,0
2016-04-28,11.73,12.18,11.585,11.93,383939,0
2016-04-29,11.81,12.15,11.16,11.56,348773,0
2016-05-02,11.65,12.34,11.46,12.26,319762,0
2016-05-03,12.16,12.665,12.16,12.43,863412,0
2016-05-04,12.4,12.8,12.16,12.76,1133665,0
2016-05-05,13,13.1199,11.05,11.28,1869588,0
2016-05-06,11.26,11.4,10.1,10.31,2039631,0
2016-05-09,10.25,10.98,10.25,10.4,897268,0
2016-05-10,10.45,10.94,10.18,10.86,867768,0
2016-05-11,10.78,11.15,10.675,10.81,427638,0
2016-05-12,10.9,10.9,10.2482,10.26,645114,0
2016-05-13,10.14,10.5,10,10.21,559343,0
2016-05-16,10.08,10.5,10.03,10.49,305169,0
2016-05-17,10.52,10.69,10.25,10.32,423350,0
2016-05-18,10.33,10.45,10.01,10.19,513636,0
2016-05-19,10.13,10.33,9.78,9.89,652005,0
2016-05-20,10.18,11,9.9,10.71,1457358,0
2016-05-23,10.79,11.38,10.54,11.05,568959,0
2016-05-24,11.13,11.45,10.96,11.33,412963,0
2016-05-25,11.39,11.77,11.27,11.54,396574,0
2016-05-26,11.63,11.7699,11.24,11.44,380471,0
2016-05-27,11.35,11.6,11.27,11.49,333356,0
2016-05-31,11.69,11.87,11.51,11.68,408018,0
2016-06-01,11.52,11.9,11.44,11.82,599494,0
2016-06-02,11.65,12.09,11.65,12.08,448687,0
2016-06-03,12.05,12.09,11.4,11.62,451192,0
2016-06-06,11.08,11.73,10.98,11.62,866325,0
2016-06-07,11.68,11.95,11.54,11.56,364310,0
2016-06-08,11.47,11.78,11.43,11.49,341449,0
2016-06-09,11.39,11.6,10.9,11.01,575117,0
2016-06-10,10.89,10.95,10.44,10.5,369646,0
2016-06-13,10.37,10.84,10.2541,10.38,462315,0
2016-06-14,10.29,10.62,10,10.33,546355,0
2016-06-15,10.31,10.673,10.19,10.48,416185,0
2016-06-16,10.46,10.72,10.18,10.6,403005,0
2016-06-17,10.71,11.04,10.54,10.82,749846,0
2016-06-20,11.01,11.6,11.01,11.44,654498,0
2016-06-21,11.51,11.72,11.39,11.64,486208,0
2016-06-22,11.64,11.93,11.22,11.42,821059,0
2016-06-23,11.61,11.74,11.14,11.45,510310,0
2016-06-24,10.71,11.1399,10.555,10.62,918512,0
2016-06-27,10.49,10.49,9.7008,9.9,962857,0
2016-06-28,10.15,10.441,9.91,10.24,516691,0
2016-06-29,10.39,10.75,10.22,10.7,414820,0
2016-06-30,10.69,10.74,10.35,10.69,547323,0
2016-07-01,10.63,10.86,10.36,10.58,443754,0
2016-07-05,10.4,10.49,9.85,10.14,560070,0
2016-07-06,10.11,10.51,9.98,10.2,362796,0
2016-07-07,10.28,10.48,10.13,10.28,276596,0
2016-07-08,10.33,10.57,10.28,10.57,643768,0
2016-07-11,11.15,11.87,10.99,11.64,870985,0
2016-07-12,11.83,12.18,11.64,12.04,536004,0
2016-07-13,12,12.2,11.71,11.79,294232,0
2016-07-14,11.97,12.02,11.53,11.6,308822,0
2016-07-15,11.59,11.8,11.435,11.57,467740,0
2016-07-18,11.62,12.168,11.53,12,490023,0
2016-07-19,11.98,12.16,11.47,11.69,286942,0
2016-07-20,11.77,12.04,11.58,11.87,539583,0
2016-07-21,11.89,11.96,11.12,11.14,561959,0
2016-07-22,11.18,11.31,11.04,11.19,532888,0
2016-07-25,11.25,11.48,11.08,11.33,319395,0
2016-07-26,11.3,11.59,11.29,11.4,228016,0
2016-07-27,11.45,11.545,11.27,11.4,350972,0
2016-07-28,11.45,11.77,11.32,11.71,544094,0
2016-07-29,11.77,11.9,11.3999,11.71,403657,0
2016-08-01,11.7,12.42,11.58,12.39,695580,0
2016-08-02,12.43,12.69,12.12,12.6,802851,0
2016-08-03,12.44,12.835,12.44,12.69,638271,0
2016-08-04,12.62,12.765,12.36,12.63,1198719,0
2016-08-05,8.37,9.89,8.165,9.84,6330792,0
2016-08-08,10.15,10.229,9.5604,9.69,1553387,0
2016-08-09,9.75,9.94,9.31,9.31,1061673,0
2016-08-10,9.32,9.5299,8.93,8.97,878924,0
2016-08-11,9.07,9.175,8.94,9.01,704595,0
2016-08-12,9.04,9.12,8.7631,8.93,1298362,0
2016-08-15,8.84,9.12,8.825,9.08,1035988,0
2016-08-16,9.09,9.09,8.85,8.88,1100195,0
2016-08-17,8.85,8.94,8.341,8.57,1530263,0
2016-08-18,8.5,8.6799,8.36,8.56,979553,0
2016-08-19,8.69,8.69,8.395,8.48,1059943,0
2016-08-22,8.25,8.3,7.82,8.08,1732776,0
2016-08-23,8.07,8.575,8.07,8.12,1068346,0
2016-08-24,8.14,8.35,7.82,7.89,939928,0
2016-08-25,7.82,7.97,7.73,7.92,792865,0
2016-08-26,7.93,8.0199,7.68,7.76,642691,0
2016-08-29,7.75,8.18,7.66,7.92,1102210,0
2016-08-30,7.9,7.97,7.8,7.875,530647,0
2016-08-31,7.82,8.19,7.81,7.97,935696,0
2016-09-01,7.93,8.07,7.89,7.99,729944,0
2016-09-02,7.89,8.06,7.85,7.87,785767,0
2016-09-06,7.93,7.9999,7.8,7.93,730858,0
2016-09-07,7.95,8.02,7.56,7.59,1293871,0
2016-09-08,7.59,7.59,7.2652,7.41,1356755,0
2016-09-09,7.41,7.505,7.25,7.38,1055019,0
2016-09-12,7.25,7.48,7.15,7.47,850340,0
2016-09-13,7.35,7.48,7.24,7.41,766327,0
2016-09-14,7.35,7.58,7.325,7.41,818636,0
2016-09-15,7.36,7.48,7.33,7.46,702994,0
2016-09-16,7.45,7.77,7.41,7.67,933805,0
2016-09-19,7.71,7.83,7.46,7.69,1059732,0
2016-09-20,7.9,8.27,7.8,8.04,1142203,0
2016-09-21,8.04,8.34,8.02,8.27,924788,0
2016-09-22,8.31,8.835,8.26,8.78,1065012,0
2016-09-23,8.74,8.84,8.56,8.58,632814,0
2016-09-26,8.52,8.685,8.5,8.62,601214,0
2016-09-27,8.65,8.76,8.5,8.68,536918,0
2016-09-28,8.68,8.7472,8.59,8.68,350707,0
2016-09-29,8.65,8.73,8.52,8.54,426445,0
2016-09-30,8.55,8.63,8.33,8.35,627437,0
2016-10-03,8.26,8.49,8.12,8.44,1161926,0
2016-10-04,8.46,8.51,8.12,8.15,665952,0
2016-10-05,8.2,8.25,7.9,7.97,688170,0
2016-10-06,7.92,8.11,7.72,7.79,626937,0
2016-10-07,7.82,7.82,7.56,7.63,496025,0
2016-10-10,7.7,9.12,7.55,8.65,6948371,0
2016-10-11,8.55,8.84,8.28,8.7,1475824,0
2016-10-12,8.68,8.68,7.45,7.46,1973833,0
2016-10-13,7.11,7.25,6.97,7.17,2746523,0
2016-10-14,7.1,7.17,6.81,6.92,1353828,0
2016-10-17,6.9,6.925,6.734,6.8,761801,0
2016-10-18,6.5,6.91,6.42,6.9,942495,0
2016-10-19,6.88,7.07,6.78,7.05,811733,0
2016-10-20,7.06,7.6,6.95,7.53,1293333,0
2016-10-21,7.47,7.96,7.47,7.9,1093478,0
2016-10-24,7.92,8,7.75,7.98,759545,0
2016-10-25,8,8.04,7.48,7.5,509015,0
2016-10-26,7.5,7.69,7.43,7.61,517205,0
2016-10-27,7.97,7.97,7.61,7.76,474538,0
2016-10-28,7.74,7.84,7.54,7.73,385252,0
2016-10-31,7.7,7.7,7.38,7.64,1039891,0
2016-11-01,7.65,7.87,7.22,7.23,960508,0
2016-11-02,7.23,7.37,6.97,7.08,1339861,0
2016-11-03,7.07,7.1,6.5398,6.57,1833710,0
2016-11-04,7.4,8.12,6.99,8.02,3327291,0
2016-11-07,7.9,8.43,7.795,8.4,2061747,0
2016-11-08,8.4,8.55,8.22,8.35,1032740,0
2016-11-09,7.87,8.66,7.86,8.62,965546,0
2016-11-10,8.63,9,8.27,8.94,1623797,0
2016-11-11,8.92,9.28,8.9,9.2,1425076,0
2016-11-14,9.25,9.57,9.21,9.35,1271824,0
2016-11-15,9.4,9.65,9.05,9.12,1307885,0
2016-11-16,9.08,9.39,8.9,9.19,652053,0
2016-11-17,9.19,9.49,9.14,9.35,465597,0
2016-11-18,9.35,9.4999,9.19,9.19,379153,0
2016-11-21,9.28,9.37,9.11,9.22,241242,0
2016-11-22,9.23,9.47,9.16,9.45,355109,0
2016-11-23,9.44,9.45,9.14,9.35,388301,0
2016-11-25,9.4,9.5,9.22,9.46,233007,0
2016-11-28,9.38,9.44,9.091,9.18,479853,0
2016-11-29,9.14,9.28,9.02,9.16,367846,0
2016-11-30,9.24,9.25,8.99,9.09,301520,0
2016-12-01,9.01,9.09,8.37,8.39,714684,0
2016-12-02,8.3,8.545,8.21,8.44,246332,0
2016-12-05,8.44,8.83,8.44,8.645,365882,0
2016-12-06,8.54,8.64,8.29,8.51,659159,0
2016-12-07,8.52,8.76,8.35,8.72,420839,0
2016-12-08,8.75,8.95,8.41,8.47,821319,0
2016-12-09,8.45,8.74,8.44,8.47,478412,0
2016-12-12,8.4,8.4475,8.25,8.28,357235,0
2016-12-13,8.35,8.95,8.3235,8.88,553603,0
2016-12-14,8.88,8.9,8.48,8.59,446370,0
2016-12-15,8.58,8.84,8.48,8.545,481244,0
2016-12-16,8.62,8.82,8.6,8.76,557994,0
2016-12-19,8.73,8.97,8.55,8.95,729450,0
2016-12-20,9.07,9.35,9.01,9.32,844739,0
2016-12-21,9.34,9.48,8.86,8.94,599613,0
2016-12-22,8.93,8.93,8.04,8.2,1322060,0
2016-12-23,8.19,8.33,8.11,8.29,354700,0
2016-12-27,8.32,8.57,8.3,8.36,322930,0
2016-12-28,8.41,8.4862,8.11,8.18,429636,0
2016-12-29,8.19,8.31,8.02,8.15,834995,0
2016-12-30,8.2,8.46,8.085,8.31,682806,0
2017-01-03,8.42,8.82,8.41,8.71,519295,0
2017-01-04,8.74,9.14,8.73,9.07,527651,0
2017-01-05,8.95,9.2351,8.79,9.03,503697,0
2017-01-06,9.05,9.11,8.86,8.99,226914,0
2017-01-09,9.02,9.24,8.92,9.06,371171,0
2017-01-10,9.07,9.42,9.02,9.2,447970,0
2017-01-11,9.37,9.6,9.27,9.39,782957,0
2017-01-12,9.29,9.4699,9.05,9.2,433942,0
2017-01-13,9.24,9.4797,9.18,9.31,333915,0
2017-01-17,9.28,9.3,8.74,8.98,555730,0
2017-01-18,9.03,9.07,8.93,9.03,426026,0
2017-01-19,9.05,9.36,8.845,8.88,402636,0
2017-01-20,8.88,9.31,8.88,9,615717,0
2017-01-23,8.98,9.19,8.8,8.84,604772,0
2017-01-24,8.87,9.05,8.8,9,328879,0
2017-01-25,9.11,9.31,9.06,9.08,318262,0
2017-01-26,9.05,9.23,8.83,8.83,315758,0
2017-01-27,8.87,9,8.8,8.89,284612,0
2017-01-30,9.35,9.85,9.27,9.32,1207692,0
2017-01-31,9.35,9.74,9.32,9.7,498001,0
2017-02-01,9.8,9.83,9.33,9.54,482993,0
2017-02-02,9.44,9.679,9.32,9.57,810215,0
2017-02-03,9.72,10,9.72,9.99,704679,0
2017-02-06,9.92,10.09,9.8701,10.07,387284,0
2017-02-07,10.08,10.44,10.05,10.21,527548,0
2017-02-08,10.2,10.41,9.8,9.87,739965,0
2017-02-09,9.9,10.27,9.9,10.17,688873,0
2017-02-10,11.3,11.59,10.52,10.65,3407767,0
2017-02-13,10.48,10.89,10.36,10.51,1050946,0
2017-02-14,9.82,10.61,9.8098,10.55,882561,0
2017-02-15,10.42,10.74,10.385,10.64,699217,0
2017-02-16,10.59,10.74,10.45,10.5,389107,0
2017-02-17,10.51,10.66,10.4,10.54,407364,0
2017-02-21,10.53,10.63,10.34,10.46,373612,0
2017-02-22,10.41,10.52,10.22,10.27,348859,0
2017-02-23,10.32,10.3275,10.04,10.07,371061,0
2017-02-24,10.01,10.02,9.76,9.93,423719,0
2017-02-27,9.94,10.2,9.78,10.12,717440,0
2017-02-28,10.09,10.16,9.84,9.94,403514,0
2017-03-01,10.04,10.3,9.94,10.12,620925,0
2017-03-02,10.1,10.26,9.91,10,644339,0
2017-03-03,9.95,10.03,9.7167,9.9,297149,0
2017-03-06,9.86,10.05,9.7095,9.98,439621,0
2017-03-07,9.94,10.07,9.84,9.89,228147,0
2017-03-08,9.88,10.05,9.74,9.86,414825,0
2017-03-09,9.89,10,9.75,9.83,143233,0
2017-03-10,9.88,10.08,9.8,9.93,445454,0
2017-03-13,9.86,9.9701,9.58,9.79,379042,0
2017-03-14,9.69,9.75,9.2101,9.46,634438,0
2017-03-15,9.44,9.74,9.34,9.71,675108,0
2017-03-16,9.77,9.96,9.76,9.9,612869,0
2017-03-17,9.91,10.08,9.86,10.04,636586,0
2017-03-20,10.05,10.15,9.92,9.96,506247,0
2017-03-21,9.97,10.165,9.55,9.57,497254,0
2017-03-22,9.54,9.7236,9.23,9.44,397459,0
2017-03-23,9.45,9.52,9.27,9.31,313079,0
2017-03-24,9.31,9.49,9.19,9.31,248137,0
2017-03-27,9.15,9.52,9.1,9.36,713922,0
2017-03-28,9.36,9.68,9.27,9.48,208150,0
2017-03-29,9.48,9.83,9.48,9.74,359985,0
2017-03-30,9.8,9.94,9.63,9.73,281723,0
2017-03-31,9.69,9.93,9.65,9.81,513472,0
2017-04-03,9.83,10.39,9.72,10.35,896181,0
2017-04-04,10.32,10.92,10.32,10.75,1215947,0
2017-04-05,10.77,11.43,10.77,10.795,1445675,0
2017-04-06,10.82,10.95,10.63,10.85,541552,0
2017-04-07,10.81,10.88,10.6016,10.67,733195,0
2017-04-10,10.69,10.95,10.6202,10.91,487585,0
2017-04-11,10.89,11.04,10.61,11,453488,0
2017-04-12,10.95,11.07,10.69,10.75,280857,0
2017-04-13,10.73,10.83,10.48,10.62,198045,0
2017-04-17,10.63,10.78,10.498,10.67,481402,0
2017-04-18,10.4,10.68,10.37,10.63,1340996,0
2017-04-19,10.65,10.74,10.53,10.61,907631,0
2017-04-20,10.62,10.69,10.54,10.55,388104,0
2017-04-21,10.55,10.6,10.09,10.12,669704,0
2017-04-24,10.28,10.3299,10,10.11,719160,0
2017-04-25,10.24,10.27,10.03,10.18,749927,0
2017-04-26,10.15,10.45,10.15,10.4,493938,0
2017-04-27,10.41,10.64,10.38,10.57,627510,0
2017-04-28,10.57,10.57,10.28,10.41,831398,0
2017-05-01,10.46,10.51,10.395,10.49,722097,0
2017-05-02,10.36,10.58,10.36,10.53,703449,0
2017-05-03,10.46,10.53,9.9306,10.14,883450,0
2017-05-04,10.15,10.25,9.93,10.1,2053000,0
2017-05-05,11,11.17,10.69,11.15,2896165,0
2017-05-08,11.11,11.14,10.85,11.05,1399534,0
2017-05-09,11.01,12.48,11,12.13,2595085,0
2017-05-10,12.07,12.76,11.92,12.44,1827147,0
2017-05-11,12.37,12.69,12.21,12.55,673312,0
2017-05-12,12.55,13.56,12.47,13.42,1652460,0
2017-05-15,13.48,13.76,13.2,13.24,1069410,0
2017-05-16,13.24,13.335,12.62,12.94,1724872,0
2017-05-17,12.73,12.73,12.22,12.29,1053511,0
2017-05-18,12.22,12.69,12.05,12.62,851587,0
2017-05-19,12.7,12.82,12.39,12.41,790442,0
2017-05-22,12.47,12.72,12.42,12.7,485960,0
2017-05-23,12.78,12.79,12.46,12.53,346699,0
2017-05-24,12.75,13.89,12.75,13.84,2077652,0
2017-05-25,13.41,13.86,13.25,13.45,1533218,0
2017-05-26,13.42,13.81,13.26,13.69,640494,0
2017-05-30,13.6,13.6,12.84,12.89,1077403,0
2017-05-31,12.1,12.6876,12.05,12.355,1896326,0
2017-06-01,12.43,12.9,12.34,12.9,755921,0
2017-06-02,12.98,13.12,12.67,12.92,523604,0
2017-06-05,12.9,12.96,12.66,12.95,379355,0
2017-06-06,12.65,12.815,12.2,12.25,921911,0
2017-06-07,12.25,12.44,12.05,12.27,638712,0
2017-06-08,12.27,12.72,12.19,12.715,760068,0
2017-06-09,12.51,12.55,11.5,11.96,2147046,0
2017-06-12,11.86,12.28,11.68,12.08,916759,0
2017-06-13,12.15,13.39,12.09,13.38,1710996,0
2017-06-14,13.42,13.48,12.8,12.87,925391,0
2017-06-15,12.59,12.85,12.38,12.67,697882,0
2017-06-16,12.64,13.17,12.6,13.16,1380482,0
2017-06-19,13.31,13.33,13.11,13.29,585726,0
2017-06-20,13.25,13.54,13.1,13.17,779779,0
2017-06-21,13,13.53,12.84,13.52,625195,0
2017-06-22,13.5,13.81,13.33,13.51,675337,0
2017-06-23,13.56,13.97,13.407,13.88,1401470,0
2017-06-26,13.96,14.07,13.601,13.63,418108,0
2017-06-27,13.63,13.87,13.15,13.27,489629,0
2017-06-28,13.35,13.62,13.17,13.5,385101,0
2017-06-29,13.45,13.68,12.73,12.98,651603,0
2017-06-30,13.01,13.17,12.87,12.88,503916,0
2017-07-03,12.94,13.11,12.52,12.68,190665,0
2017-07-05,12.66,12.79,12.39,12.59,555396,0
2017-07-06,12.44,12.58,12.14,12.55,430703,0
2017-07-07,12.61,12.82,12.49,12.77,523082,0
2017-07-10,12.15,12.86,12.15,12.59,602196,0
2017-07-11,12.63,12.975,12.63,12.93,569084,0
2017-07-12,12.99,13.34,12.99,13.18,410629,0
2017-07-13,13.27,13.32,12.93,13.21,284839,0
2017-07-14,13.3,13.4,13.09,13.32,302382,0
2017-07-17,14,15,13.85,14.38,2074331,0
2017-07-18,14.37,14.6,14.15,14.28,987587,0
2017-07-19,13.45,13.97,13.0961,13.18,2516929,0
2017-07-20,13.03,13.1,12.09,12.52,2189607,0
2017-07-21,12.52,12.75,12.31,12.54,1127307,0
2017-07-24,12.59,13.06,12.37,13.04,1040697,0
2017-07-25,13.64,14,13.54,13.95,1407223,0
2017-07-26,13.94,14.08,13.77,13.86,611543,0
2017-07-27,13.97,14.195,13.52,13.67,901406,0
2017-07-28,13.64,13.85,13.47,13.69,597010,0
2017-07-31,13.74,13.85,13.29,13.4,639557,0
2017-08-01,13.45,13.49,13.14,13.15,701944,0
2017-08-02,13.18,13.32,12.6,12.77,815622,0
2017-08-03,12.85,13.04,12.5,12.55,1426622,0
2017-08-04,14,15.13,13.85,14.84,5394516,0
2017-08-07,14.93,15.08,14.21,14.9,1309857,0
2017-08-08,14.85,15.18,14.72,14.78,1253865,0
2017-08-09,14.21,15.0259,14.15,14.91,1259715,0
2017-08-10,14.86,14.86,14.45,14.45,734371,0
2017-08-11,14.37,14.67,14.22,14.57,484573,0
2017-08-14,14.42,14.74,14.33,14.53,1063412,0
2017-08-15,14.59,14.73,14.43,14.48,547178,0
2017-08-16,14.6,15.165,14.575,15.12,1123212,0
2017-08-17,15.01,15.19,14.69,15.11,1134552,0
2017-08-18,14.44,15.92,14.44,15.75,1600985,0
2017-08-21,15.79,15.81,15.36,15.48,814996,0
2017-08-22,15.58,15.6836,15.33,15.4,628937,0
2017-08-23,15.27,15.99,15.25,15.62,870264,0
2017-08-24,15.72,16.09,15.72,15.94,862364,0
2017-08-25,16.12,16.28,15.86,16.14,763088,0
2017-08-28,16.19,16.29,15.85,16.03,696343,0
2017-08-29,15.91,16.425,15.77,16.33,698362,0
2017-08-30,16.36,16.55,16.26,16.49,666754,0
2017-08-31,16.49,17.09,16.49,16.99,1146025,0
2017-09-01,16.86,17.3,16.61,17.28,879078,0
2017-09-05,17.3,17.5,16.94,17.29,883525,0
2017-09-06,17.25,17.5,17.12,17.36,669299,0
2017-09-07,17.33,17.7,17.12,17.24,1204572,0
2017-09-08,17.22,17.41,16.71,16.795,797421,0
2017-09-11,16.84,17.3,16.83,17.25,1157980,0
2017-09-12,17.24,17.24,16.17,16.25,1265764,0
2017-09-13,16.26,16.89,16.26,16.75,1083722,0
2017-09-14,16.7,16.86,16.37,16.45,674075,0
2017-09-15,16.48,16.8955,16.28,16.69,985327,0
2017-09-18,16.81,17.34,16.81,17.09,740454,0
2017-09-19,17.37,17.37,16.63,16.81,781645,0
2017-09-20,16.84,16.99,16.62,16.93,577961,0
2017-09-21,16.91,17.16,16.77,17.04,586535,0
2017-09-22,16.86,17.08,16.86,16.97,483803,0
2017-09-25,16.96,17.47,16.76,16.89,550725,0
2017-09-26,17,17.25,16.8,16.82,659469,0
2017-09-27,16.9,17.2,16.82,16.87,887410,0
2017-09-28,16.9,17.13,16.77,16.95,568618,0
2017-09-29,16.87,17.06,16.79,16.94,566720,0
2017-10-02,16.96,17.02,16.795,16.95,628853,0
2017-10-03,17.06,17.62,16.9014,17,837165,0
2017-10-04,16.92,17.11,16.7835,16.87,604011,0
2017-10-05,17.01,17.01,16.78,16.9,472309,0
2017-10-06,16.81,17.01,16.7,16.79,645375,0
2017-10-09,16.85,16.9,16.55,16.59,600130,0
2017-10-10,16.4,16.85,16.24,16.31,771368,0
2017-10-11,16.38,16.63,16.2,16.61,718659,0
2017-10-12,16.56,16.81,16.46,16.61,639268,0
2017-10-13,16.52,16.8,16.515,16.6,283018,0
2017-10-16,16.62,17.15,15.97,16.96,1885336,0
2017-10-17,16.33,16.56,15.595,16.1,1673943,0
2017-10-18,16.25,16.52,15.81,16.32,720815,0
2017-10-19,16.18,16.215,15.835,15.99,551979,0
2017-10-20,16.09,16.28,15.83,16.26,405125,0
2017-10-23,16.25,16.35,15.99,16.15,517982,0
2017-10-24,16.35,16.4,16.0101,16.18,309522,0
2017-10-25,16.11,16.5,15.6,15.99,562670,0
2017-10-26,16.06,16.21,15.83,16.16,647108,0
2017-10-27,16.25,16.36,15.95,16.28,608051,0
2017-10-30,16.3,16.57,15.97,16.35,723048,0
2017-10-31,16.43,16.84,16.355,16.51,957186,0
2017-11-01,16.56,16.7,16.27,16.54,880626,0
2017-11-02,16.5,17.365,16.31,16.97,1123043,0
2017-11-03,16.02,18.65,15.5,18.33,2892257,0
2017-11-06,18,18.69,17.5,18.65,1232947,0
2017-11-07,18.39,18.65,17.95,17.97,758297,0
2017-11-08,17.88,18.77,17.8266,18.54,779482,0
2017-11-09,18.41,18.45,17.71,18.3,624847,0
2017-11-10,18.17,18.71,18.165,18.24,1065183,0
