Date,Open,High,Low,Close,Volume,OpenInt
2014-11-05,9.5,11.39,9.4,10.06,316064,0
2014-11-06,10.49,10.61,10.17,10.46,144825,0
2014-11-07,10.8,10.818,9.74,9.96,219463,0
2014-11-10,9.87,10.5,9.86,10.14,134640,0
2014-11-11,10.3,10.49,10.12,10.16,131543,0
2014-11-12,10.2,10.25,9.85,10.03,126778,0
2014-11-13,9.98,10.2,9.91,10,84988,0
2014-11-14,10.3,10.34,9.96,10.04,113582,0
2014-11-17,10.04,10.45,9.975,10.32,185389,0
2014-11-18,10.41,10.75,10.4,10.64,135634,0
2014-11-19,10.35,11,10.35,10.8,168115,0
2014-11-20,10.72,10.95,10.58,10.7,76791,0
2014-11-21,10.62,10.91,10.51,10.74,238251,0
2014-11-24,10.82,10.99,10.38,10.93,172590,0
2014-11-25,10.95,11,10.52,10.76,164545,0
2014-11-26,10.65,11.03,10.65,11,285200,0
2014-11-28,11.01,11.14,11,11,25476,0
2014-12-01,11,11.04,10.5,10.59,188169,0
2014-12-02,10.64,10.9,10,10.21,107233,0
2014-12-03,9.93,10.47,9.26,9.65,177180,0
2014-12-04,9.75,10.16,9.515,9.79,173385,0
2014-12-05,9.72,9.92,9.65,9.92,147668,0
2014-12-08,9.95,11.15,9.78,11.1,211539,0
2014-12-09,10.95,11.14,10.95,11.06,125676,0
2014-12-10,11,11.12,11,11,95965,0
2014-12-11,11,11.08,11,11.04,132435,0
2014-12-12,10.84,11.12,10.84,11.03,143143,0
2014-12-15,11,11.122,11,11.03,80960,0
2014-12-16,11,11.14,10.78,11.02,168336,0
2014-12-17,11,11.74,10.84,11.68,185127,0
2014-12-18,11.75,12.021,11.29,11.88,85081,0
2014-12-19,11.84,11.97,11.36,11.82,193032,0
2014-12-22,11.9,11.9,11.205,11.42,46578,0
2014-12-23,11.4,11.4,11.14,11.4,55622,0
2014-12-24,11.2,11.47,11.175,11.46,28535,0
2014-12-26,11.46,12.02,11.46,12,23847,0
2014-12-29,11.48,12.16,11.48,12.01,44056,0
2014-12-30,11.91,12.41,11.75,12.3,50284,0
2014-12-31,12.25,12.25,11.75,12.02,34573,0
2015-01-02,12.14,12.14,11.31,11.37,21930,0
2015-01-05,11.37,11.37,11,11.15,39635,0
2015-01-06,11.12,11.18,10.81,11.08,57603,0
2015-01-07,11.02,11.1,10.895,11.08,72931,0
2015-01-08,11.1,11.36,10.93,11.21,50120,0
2015-01-09,11.19,11.19,10.85,11.13,26730,0
2015-01-12,11.09,11.09,10.45,10.88,67444,0
2015-01-13,11.03,11.1,10.73,11.02,52086,0
2015-01-14,10.91,10.92,10.54,10.81,16951,0
2015-01-15,10.84,11.01,10.76,10.94,55846,0
2015-01-16,10.89,11.57,10.89,11.5,39692,0
2015-01-20,11.56,11.56,10.84,10.99,50638,0
2015-01-21,10.9,10.91,10.64,10.87,78181,0
2015-01-22,10.96,11.16,10.68,11.12,42792,0
2015-01-23,11.06,11.1,10.76,10.95,45185,0
2015-01-26,10.85,11.14,10.85,11.08,45086,0
2015-01-27,11,11.06,10.96,11.01,43158,0
2015-01-28,10.91,11.1,10.73,10.99,68713,0
2015-01-29,10.94,11.07,10.75,10.88,44111,0
2015-01-30,11.01,11.01,10.07,10.18,77033,0
2015-02-02,10.5,10.7,10.11,10.64,59244,0
2015-02-03,10.56,11.29,10.5,11.14,94017,0
2015-02-04,11.12,11.12,10.91,11.05,93506,0
2015-02-05,11.11,11.29,11.05,11.22,49738,0
2015-02-06,11.21,11.21,11,11.05,74751,0
2015-02-09,11.02,11.12,10.85,10.95,46786,0
2015-02-10,10.91,11.28,10.91,11.14,57031,0
2015-02-11,11.09,11.09,10.8,11.03,168945,0
2015-02-12,11.13,11.87,11.04,11.81,133597,0
2015-02-13,11.86,11.86,11.55,11.8,125913,0
2015-02-17,11.8,11.85,11.39,11.81,86630,0
2015-02-18,11.7,12.79,11.57,12.36,155522,0
2015-02-19,12.25,12.25,11.9,12.01,42650,0
2015-02-20,12,12.12,11.82,12.05,80031,0
2015-02-23,11.85,12.1,11.14,11.72,70072,0
2015-02-24,11.7,12.28,11.7,12.17,52011,0
2015-02-25,12.15,12.43,12.15,12.33,88392,0
2015-02-26,12.29,12.37,12.19,12.32,106998,0
2015-02-27,12.36,12.77,12.26,12.52,94945,0
2015-03-02,12.37,13.18,12.34,12.76,69700,0
2015-03-03,12.68,12.82,12.57,12.78,108400,0
2015-03-04,12.71,12.75,12.51,12.65,58400,0
2015-03-05,12.7,12.79,12.58,12.68,82900,0
2015-03-06,12.56,12.64,12,12.21,99100,0
2015-03-09,12.29,12.68,11.83,12.6,96200,0
2015-03-10,12.5,13.51,12.36,13.01,111400,0
2015-03-11,13.11,13.13,12.01,13.03,47500,0
2015-03-12,13.08,13.1,12.9,13.08,85600,0
2015-03-13,13.14,13.51,12.85,13.43,83000,0
2015-03-16,13.44,13.48,13.07,13.32,31100,0
2015-03-17,13.33,13.39,13.06,13.24,33000,0
2015-03-18,13.24,13.31,13.1,13.26,78800,0
2015-03-19,13.17,13.26,12.84,13.13,52400,0
2015-03-20,13.15,13.48,12.94,13.4,240100,0
2015-03-23,13.34,14.19,13.24,13.83,85300,0
2015-03-24,13.84,13.92,13.52,13.7,62200,0
2015-03-25,13.7,13.7,13.25,13.45,83300,0
2015-03-26,13.4,13.61,13.35,13.47,52100,0
2015-03-27,13.42,13.47,13.38,13.45,34000,0
2015-03-30,13.45,13.58,13.37,13.55,69600,0
2015-03-31,13.51,14.16,13.34,14.14,210600,0
2015-04-01,14.1,14.37,14.03,14.28,150600,0
2015-04-02,14.31,14.33,14.02,14.1,58500,0
2015-04-06,14,14.13,13.55,13.57,110400,0
2015-04-07,13.57,13.92,13.38,13.44,86056,0
2015-04-08,13.42,13.58,13.3,13.51,41400,0
2015-04-09,13.62,13.62,12.87,13,44693,0
2015-04-10,13.11,13.44,12.96,13.34,96300,0
2015-04-13,13.34,13.45,13.26,13.4,23200,0
2015-04-14,13.41,13.41,13.19,13.34,16600,0
2015-04-15,13.33,13.33,12.75,13.05,60793,0
2015-04-16,13.05,13.105,12.635,12.85,41825,0
2015-04-17,12.6,13.11,12.54,13.02,87500,0
2015-04-20,13.06,14.2,13.06,14.06,81891,0
2015-04-21,14.04,14.2,13.88,14.17,112480,0
2015-04-22,14.23,14.23,14.01,14.07,73227,0
2015-04-23,14.02,14.09,13.8,13.97,22800,0
2015-04-24,13.95,14.07,13.58,13.67,25900,0
2015-04-27,13.71,14.1,13.26,13.42,38300,0
2015-04-28,13.37,13.48,12.98,13.07,53800,0
2015-04-29,12.98,13.31,12.98,13.2,29900,0
2015-04-30,13.07,13.08,12.75,12.79,65600,0
2015-05-01,12.78,12.87,12.2,12.44,66600,0
2015-05-04,12.39,12.84,12.35,12.72,55800,0
2015-05-05,12.74,12.74,12.4,12.61,64200,0
2015-05-06,12.55,12.92,12.55,12.8,70492,0
2015-05-07,12.74,12.93,12.73,12.77,46039,0
2015-05-08,12.88,13.29,12.64,13.22,75800,0
2015-05-11,13.22,13.3,12.84,12.87,34500,0
2015-05-12,12.78,13.72,12.59,13.3,54652,0
2015-05-13,13.6,13.6,13.2,13.24,26700,0
2015-05-14,13.25,13.55,13.1,13.53,77500,0
2015-05-15,13.48,14.75,12.88,14.5,201320,0
2015-05-18,14.52,16.13,14.35,15.75,408500,0
2015-05-19,15.74,15.77,15.26,15.31,175600,0
2015-05-20,15.24,15.65,15.12,15.31,88000,0
2015-05-21,15.25,15.5,15.07,15.35,51600,0
2015-05-22,15.29,15.56,14.76,15.17,51000,0
2015-05-26,15.2,15.27,14.51,15.07,74005,0
2015-05-27,15.14,15.24,15,15.24,39900,0
2015-05-28,15.24,15.49,14.948,15.45,59542,0
2015-05-29,15.48,15.87,15.36,15.58,100600,0
2015-06-01,15.84,16,15.12,15.61,72900,0
2015-06-02,15.55,15.89,15.27,15.73,75925,0
2015-06-03,15.51,16.45,15.4,16.36,146700,0
2015-06-04,16.35,16.9,16.24,16.59,148900,0
2015-06-05,16.49,17.01,16.05,16.41,293200,0
2015-06-08,16.42,16.45,15.79,15.84,131000,0
2015-06-09,15.77,16.18,15.54,15.82,93076,0
2015-06-10,15.8,16.1,15.798,15.96,62056,0
2015-06-11,15.88,15.95,15.54,15.62,57009,0
2015-06-12,15.59,15.75,15.5,15.65,29500,0
2015-06-15,15.48,15.58,15.25,15.46,127400,0
2015-06-16,15.39,15.88,15.33,15.59,44400,0
2015-06-17,15.58,15.79,15.4,15.62,46000,0
2015-06-18,15.5,15.96,15.32,15.75,96400,0
2015-06-19,15.77,15.84,15.58,15.7,87400,0
2015-06-22,15.67,15.74,15.64,15.73,89800,0
2015-06-23,15.67,15.75,15.61,15.66,50403,0
2015-06-24,15.56,15.64,15.31,15.41,61900,0
2015-06-25,15.43,15.44,15.13,15.34,61000,0
2015-06-26,15.38,15.38,15.03,15.06,330100,0
2015-06-29,15,15.36,14.71,14.76,70800,0
2015-06-30,14.8,14.84,14.46,14.59,120976,0
2015-07-01,14.66,14.98,14.55,14.77,42700,0
2015-07-02,14.83,15.06,14.44,14.73,61200,0
2015-07-06,14.63,14.82,14.24,14.44,111300,0
2015-07-07,14.41,14.76,14.09,14.49,69200,0
2015-07-08,14.3,14.36,13.38,13.6,70800,0
2015-07-09,13.84,13.93,13.2,13.21,103100,0
2015-07-10,13.33,13.96,13.33,13.81,102400,0
2015-07-13,13.22,13.93,13.2,13.38,143500,0
2015-07-14,13.32,13.92,13.26,13.83,76063,0
2015-07-15,13.75,13.96,13.64,13.74,31152,0
2015-07-16,13.89,14.15,13.82,13.95,37100,0
2015-07-17,14,14,13.85,13.9,38000,0
2015-07-20,13.93,14,13.5,13.53,54300,0
2015-07-21,13.5,13.85,13.37,13.42,45500,0
2015-07-22,13.31,13.7,13.31,13.61,48200,0
2015-07-23,13.68,13.82,13.33,13.54,51200,0
2015-07-24,13.46,13.66,13.31,13.52,108200,0
2015-07-27,13.4,13.98,13.21,13.88,64600,0
2015-07-28,13.98,13.98,13.46,13.75,63500,0
2015-07-29,13.77,13.87,13.2,13.23,138900,0
2015-07-30,13.14,13.58,13.06,13.46,48400,0
2015-07-31,13.53,13.62,13.25,13.41,34100,0
2015-08-03,13.4,13.49,13.02,13.3,38063,0
2015-08-04,13.23,13.6,12.68,12.7,59600,0
2015-08-05,12.65,13.02,12.31,12.31,153800,0
2015-08-06,12.25,12.69,10.77,12,98858,0
2015-08-07,11.01,12.3,11.01,11.85,160400,0
2015-08-10,11.84,11.94,11.5,11.78,72300,0
2015-08-11,11.88,12.08,11.64,11.82,124983,0
2015-08-12,11.77,11.86,11.28,11.68,61800,0
2015-08-13,11.71,11.9,11.55,11.59,50100,0
2015-08-14,11.55,11.75,11.08,11.74,94800,0
2015-08-17,11.73,11.99,11.66,11.88,139300,0
2015-08-18,11.83,11.9,11.58,11.65,38600,0
2015-08-19,11.56,11.66,11.22,11.55,32300,0
2015-08-20,11.36,11.61,11.26,11.55,48500,0
2015-08-21,11.32,11.77,11.27,11.68,66500,0
2015-08-24,10.79,11.49,10.74,11.25,57527,0
2015-08-25,11.32,11.9,11.03,11.41,78600,0
2015-08-26,11.6,11.69,11.24,11.64,39800,0
2015-08-27,11.67,11.74,11.08,11.31,67100,0
2015-08-28,11.23,11.84,11.23,11.57,45700,0
2015-08-31,11.61,11.77,11.52,11.75,70800,0
2015-09-01,11.56,11.76,11.33,11.36,43600,0
2015-09-02,11.53,11.53,11.25,11.34,96300,0
2015-09-03,11.4,11.54,11.25,11.41,41400,0
2015-09-04,11.25,11.4,11.22,11.32,48500,0
2015-09-08,11.46,11.48,11.03,11.31,52200,0
2015-09-09,11.32,11.46,11.15,11.2,53300,0
2015-09-10,11.15,11.16,10.91,11.08,29530,0
2015-09-11,10.98,11.01,10.75,11,26400,0
2015-09-14,10.93,11.04,10.88,10.99,38300,0
2015-09-15,10.96,11.2,10.89,11.15,42800,0
2015-09-16,11.13,11.4,11.11,11.32,37900,0
2015-09-17,11.28,11.78,11.28,11.58,45000,0
2015-09-18,11.38,11.48,11.25,11.43,50600,0
2015-09-21,11.41,11.57,11.25,11.28,36600,0
2015-09-22,11.15,11.38,11.07,11.33,46000,0
2015-09-23,11.41,11.87,11.05,11.77,64600,0
2015-09-24,11.67,11.76,11.41,11.68,47618,0
2015-09-25,11.76,11.8,11.61,11.7,68400,0
2015-09-28,11.66,11.9,11.44,11.7,83852,0
2015-09-29,11.75,11.8,11.66,11.71,78800,0
2015-09-30,11.75,12.1,11.57,11.93,46500,0
2015-10-01,11.87,11.88,11.3,11.81,115900,0
2015-10-02,11.75,11.98,11.73,11.98,43400,0
2015-10-05,12,12.59,11.94,12.3,44693,0
2015-10-06,12.29,12.33,11.9,11.97,37700,0
2015-10-07,12.02,12.26,12.02,12.15,36300,0
2015-10-08,12.06,12.31,11.95,12.25,33800,0
2015-10-09,12.31,12.47,12.22,12.42,32800,0
2015-10-12,12.38,12.47,12.22,12.45,40300,0
2015-10-13,12.4,12.4,12.21,12.3,29700,0
2015-10-14,12.23,12.36,12.22,12.29,39100,0
2015-10-15,12.33,12.38,11.76,12.25,40700,0
2015-10-16,12.3,12.3,11.5,11.64,35900,0
2015-10-19,11.61,11.77,11.27,11.35,21900,0
2015-10-20,11.3,11.57,11.3,11.36,50725,0
2015-10-21,11.38,11.47,10.99,11,61700,0
2015-10-22,11.14,12.02,11.14,11.98,45200,0
2015-10-23,12.05,12.06,11.5,11.78,39200,0
2015-10-26,11.74,11.74,11,11.16,42800,0
2015-10-27,11.14,11.2,10.52,10.58,162300,0
2015-10-28,10.5,11.8,10.5,11.78,52800,0
2015-10-29,11.7,12.34,11.41,11.48,40500,0
2015-10-30,11.24,11.53,11.24,11.39,41500,0
2015-11-02,11.37,11.86,11.37,11.78,47385,0
2015-11-03,12,12.21,11.82,11.86,74300,0
2015-11-04,11.95,12.28,11.79,12.14,56563,0
2015-11-05,12.17,12.31,11.8,12.28,41700,0
2015-11-06,12.17,12.18,11.43,11.81,48100,0
2015-11-09,11.79,11.84,10.65,10.73,39679,0
2015-11-10,10.75,11.16,10.64,10.94,52600,0
2015-11-11,10.89,11.31,10.83,11.14,64700,0
2015-11-12,11.02,11.12,10.64,10.73,48400,0
2015-11-13,10.61,10.85,10.4,10.78,39600,0
2015-11-16,10.72,10.92,10.56,10.78,46000,0
2015-11-17,10.88,10.93,10.34,10.5,69900,0
2015-11-18,10.54,10.85,10.38,10.76,44100,0
2015-11-19,10.69,11.07,10.46,10.51,45600,0
2015-11-20,10.58,10.75,10.43,10.56,58000,0
2015-11-23,10.62,11,10.56,10.72,51400,0
2015-11-24,10.63,11,10.63,10.99,52000,0
2015-11-25,11.03,11.36,10.92,11.06,65700,0
2015-11-27,11.08,11.74,11.06,11.65,23900,0
2015-11-30,11.73,11.76,11.43,11.46,64500,0
2015-12-01,11.6,11.79,11.4,11.4,46526,0
2015-12-02,11.44,11.58,11.2,11.24,36033,0
2015-12-03,11.3,11.6,10.86,10.9,52099,0
2015-12-04,10.89,11.39,10.81,11.17,83100,0
2015-12-07,11.09,11.26,10.72,10.98,89500,0
2015-12-08,10.88,11.14,10.83,10.9,59280,0
2015-12-09,10.83,11.07,10.54,10.57,39500,0
2015-12-10,10.6,10.6,10.47,10.53,60800,0
2015-12-11,10.29,11.08,10.29,10.73,79000,0
2015-12-14,10.73,10.9,10.4,10.77,95747,0
2015-12-15,10.81,11.33,10.81,10.92,82700,0
2015-12-16,10.92,11.71,10.8,11.68,90900,0
2015-12-17,11.69,12.49,11.27,12.44,483000,0
2015-12-18,12.36,12.37,11.53,11.75,200000,0
2015-12-21,12.03,12.03,11.35,11.74,78800,0
2015-12-22,11.71,11.71,11.28,11.42,57037,0
2015-12-23,11.62,11.7,11.35,11.43,62400,0
2015-12-24,11.39,12.26,11.39,11.9,35966,0
2015-12-28,11.83,11.87,11.32,11.55,34166,0
2015-12-29,11.63,11.8,11.45,11.66,34014,0
2015-12-30,11.58,11.96,11.41,11.55,18763,0
2015-12-31,11.55,11.62,10.95,10.99,37253,0
2016-01-04,10.79,10.9401,10.64,10.78,80155,0
2016-01-05,10.99,11.2067,10.56,10.78,56662,0
2016-01-06,10.64,10.7675,10.49,10.56,47692,0
2016-01-07,10.35,10.84,10.01,10.03,59302,0
2016-01-08,9.99,10.2,9.5,9.57,82588,0
2016-01-11,9.59,9.71,9.37,9.59,44838,0
2016-01-12,9.7,9.96,9.41,9.66,54224,0
2016-01-13,9.68,9.88,9.31,9.37,62599,0
2016-01-14,9.45,9.83,9.26,9.61,39160,0
2016-01-15,9.32,9.57,9.25,9.43,49101,0
2016-01-19,9.52,9.75,9.44,9.61,46700,0
2016-01-20,9.5,10,9.34,9.78,49575,0
2016-01-21,9.78,9.89,9.4,9.48,41828,0
2016-01-22,9.64,9.79,9.43,9.61,67169,0
2016-01-25,9.57,9.8,9.47,9.65,27492,0
2016-01-26,9.73,9.963,9.7,9.72,50939,0
2016-01-27,9.7,9.89,9.36,9.65,72273,0
2016-01-28,9.7,9.7,9.46,9.69,62013,0
2016-01-29,9.7,10.08,9.62,10.04,171164,0
2016-02-01,9.98,9.98,9.5328,9.65,62164,0
2016-02-02,9.62,9.63,9.3,9.45,51437,0
2016-02-03,9.43,9.64,9.15,9.59,30059,0
2016-02-04,9.4,9.64,9.3,9.58,47585,0
2016-02-05,9.58,10,9.41,9.42,69120,0
2016-02-08,9.45,10.68,9.32,10.58,86339,0
2016-02-09,10.44,10.711,10.28,10.5,32903,0
2016-02-10,10.6,10.815,10.45,10.46,57094,0
2016-02-11,10.29,10.54,10.24,10.3,45994,0
2016-02-12,10.4,10.98,10.4,10.82,61219,0
2016-02-16,10.96,11.19,10.91,11.09,61452,0
2016-02-17,11.14,11.18,10.84,10.95,89946,0
2016-02-18,10.96,11.08,10.74,10.8,49803,0
2016-02-19,10.78,11.09,10.78,11.03,67764,0
2016-02-22,11.09,11.09,10.87,10.95,51783,0
2016-02-23,10.94,11.06,10.89,10.89,59214,0
2016-02-24,10.76,11.1,10.76,11.08,56875,0
2016-02-25,11.09,11.18,11.026,11.18,56827,0
2016-02-26,11.2,11.68,11.1,11.5,56940,0
2016-02-29,11.46,11.92,11.39,11.42,75756,0
2016-03-01,11.5,11.99,11.5,11.59,36035,0
2016-03-02,11.54,11.73,11.35,11.4,50362,0
2016-03-03,11.37,11.86,11.22,11.58,64031,0
2016-03-04,11.56,11.8,11.4,11.59,55877,0
2016-03-07,11.55,11.9,11.5,11.58,51198,0
2016-03-08,11.54,11.66,11.5,11.5,42325,0
2016-03-09,11.54,11.7,11.35,11.69,40593,0
2016-03-10,11.63,11.73,11.54,11.55,55928,0
2016-03-11,11.63,11.73,11.525,11.7,42461,0
2016-03-14,11.64,11.85,11.57,11.71,51682,0
2016-03-15,11.67,11.67,11.54,11.55,57621,0
2016-03-16,11.55,11.73,11.5408,11.63,26195,0
2016-03-17,11.55,11.85,11.54,11.75,46178,0
2016-03-18,11.84,12.1,11.56,12.07,133848,0
2016-03-21,12.04,12.09,11.77,11.81,78037,0
2016-03-22,11.78,11.895,11.54,11.62,65689,0
2016-03-23,11.62,11.8,11.461,11.59,69869,0
2016-03-24,11.55,12.02,11.49,11.85,36576,0
2016-03-28,11.85,11.86,11.625,11.66,50783,0
2016-03-29,11.65,11.71,11.37,11.69,114058,0
2016-03-30,11.69,11.84,10.7,11.75,28198,0
2016-03-31,11.71,11.87,11.12,11.17,130742,0
2016-04-01,11.11,11.51,11.11,11.31,68494,0
2016-04-04,11.37,11.39,11.08,11.17,99656,0
2016-04-05,11.06,11.25,11.03,11.1,80323,0
2016-04-06,11.09,11.16,10.94,11.09,47386,0
2016-04-07,10.97,11.01,10.62,10.68,61351,0
2016-04-08,10.74,11,10.53,10.57,55805,0
2016-04-11,10.61,11.195,10.6,11,63802,0
2016-04-12,10.93,11.47,10.93,11.3,67575,0
2016-04-13,11.3,11.52,11.3,11.52,105788,0
2016-04-14,11.45,11.47,11.23,11.25,30774,0
2016-04-15,11.18,11.36,11.04,11.32,21465,0
2016-04-18,11.24,11.45,11.16,11.44,29851,0
2016-04-19,11.4,11.47,11.28,11.29,48113,0
2016-04-20,11.23,11.3,11.02,11.26,31459,0
2016-04-21,11.24,11.305,11.1,11.28,63880,0
2016-04-22,11.3,11.3362,11.255,11.29,39147,0
2016-04-25,11.23,11.4289,11.07,11.17,17904,0
2016-04-26,11.15,11.2,11.0766,11.19,52973,0
2016-04-27,11.16,11.26,11.02,11.25,31490,0
2016-04-28,11.2,11.25,11.06,11.12,13470,0
2016-04-29,11.13,11.15,10.8701,10.92,14281,0
2016-05-02,10.92,11.14,10.7501,11.11,24860,0
2016-05-03,10.99,11.01,10.68,10.69,28881,0
2016-05-04,10.62,10.83,10.57,10.59,22905,0
2016-05-05,11.24,11.24,10.57,10.59,38706,0
2016-05-06,10.17,10.84,9.98,10.81,97109,0
2016-05-09,10.86,11.15,10.68,11.07,42320,0
2016-05-10,11.1,11.1,10.44,10.62,26082,0
2016-05-11,10.61,10.8,10.58,10.59,56039,0
2016-05-12,10.6,10.73,10.55,10.61,49970,0
2016-05-13,10.74,10.86,10.69,10.72,64644,0
2016-05-16,10.7,10.99,10.7,10.92,22993,0
2016-05-17,10.77,10.81,10.43,10.47,47186,0
2016-05-18,10.43,10.88,10.43,10.7,43175,0
2016-05-19,10.6,10.71,10.3,10.32,97118,0
2016-05-20,10.39,11.03,10.39,11,84169,0
2016-05-23,11.01,11.23,10.75,11.04,101831,0
2016-05-24,11.1,11.5,11.08,11.4,72156,0
2016-05-25,11.4,11.45,11.06,11.18,11774,0
2016-05-26,11.14,11.33,11.07,11.28,17750,0
2016-05-27,11.35,11.47,11,11.29,14118,0
2016-05-31,11.34,11.34,11.07,11.27,30671,0
2016-06-01,11.15,11.25,11.14,11.22,17562,0
2016-06-02,11.19,11.38,11.03,11.37,30297,0
2016-06-03,11.25,11.54,11.24,11.35,49318,0
2016-06-06,11.35,11.62,11.33,11.46,64276,0
2016-06-07,11.43,11.63,11.43,11.49,17666,0
2016-06-08,11.46,11.8,11.46,11.7,79990,0
2016-06-09,11.7,11.85,11.6,11.76,38809,0
2016-06-10,11.72,11.9,11.51,11.73,21603,0
2016-06-13,11.63,11.7,11.555,11.59,33889,0
2016-06-14,11.55,11.99,11.55,11.78,54026,0
2016-06-15,11.85,11.99,11.655,11.75,35531,0
2016-06-16,11.7,12.1,11.7,12.07,27126,0
2016-06-17,12.03,12.05,11.83,11.94,107498,0
2016-06-20,12.05,12.34,11.99,12.27,46928,0
2016-06-21,12.23,12.45,12.09,12.36,55706,0
2016-06-22,12.42,12.47,12.1,12.165,20129,0
2016-06-23,12.22,12.7,12.22,12.55,55562,0
2016-06-24,12,12.42,12,12.34,159334,0
2016-06-27,12.17,12.215,11.9,12.04,79988,0
2016-06-28,12.09,12.26,11.89,12.05,59021,0
2016-06-29,12.1,12.22,11.92,12.07,148852,0
2016-06-30,12.13,12.55,12.035,12.45,61505,0
2016-07-01,12.41,12.48,12.1,12.22,44259,0
2016-07-05,12.15,12.47,11.89,12.16,27168,0
2016-07-06,12.15,12.31,12.15,12.2,28950,0
2016-07-07,12.22,12.3,12.09,12.22,39366,0
2016-07-08,12.27,12.83,12.26,12.78,47097,0
2016-07-11,12.79,12.93,12.76,12.83,23246,0
2016-07-12,12.85,13.13,12.44,12.91,29546,0
2016-07-13,12.91,12.93,12.59,12.73,46321,0
2016-07-14,12.79,12.97,12.66,12.82,15977,0
2016-07-15,12.94,12.94,12.67,12.9,20245,0
2016-07-18,12.89,12.9,12.66,12.79,20229,0
2016-07-19,12.8,12.8,12.64,12.69,25957,0
2016-07-20,12.79,12.83,12.65,12.75,16213,0
2016-07-21,12.71,12.71,12.64,12.65,19492,0
2016-07-22,12.64,12.7,12.49,12.64,43287,0
2016-07-25,12.57,12.63,12.52,12.6,7303,0
2016-07-26,12.55,12.92,12.55,12.7,9515,0
2016-07-27,12.67,12.82,12.46,12.79,51489,0
2016-07-28,12.69,12.75,12.62,12.74,13638,0
2016-07-29,12.75,12.75,12.51,12.62,34944,0
2016-08-01,12.58,12.74,12.42,12.68,30617,0
2016-08-02,12.72,12.75,12.4,12.42,16084,0
2016-08-03,12.45,12.45,12.25,12.32,29250,0
2016-08-04,12.27,12.32,11.641,12.05,24085,0
2016-08-05,12.05,12.31,12.05,12.22,37542,0
2016-08-08,12.31,12.31,12.23,12.24,16452,0
2016-08-09,12.27,12.35,12.27,12.31,8640,0
2016-08-10,12.25,12.35,12.23,12.29,19193,0
2016-08-11,12.3,12.33,12.21,12.27,37842,0
2016-08-12,12.13,12.3,12.13,12.24,18351,0
2016-08-15,12.22,12.3,12.21,12.24,21350,0
2016-08-16,12.2,12.28,12.13,12.14,19466,0
2016-08-17,12.14,12.2199,11.95,12.04,22640,0
2016-08-18,11.78,12.13,11.78,12.1,16986,0
2016-08-19,12.04,12.27,12.04,12.15,40570,0
2016-08-22,12.16,12.17,11.95,12.1,28463,0
2016-08-23,12.18,12.22,12.11,12.15,28233,0
2016-08-24,12.2,12.21,12.03,12.19,55958,0
2016-08-25,12.19,12.31,12.13,12.19,51371,0
2016-08-26,12.2,12.2,12,12.03,17138,0
2016-08-29,12.04,12.215,12.04,12.2,92310,0
2016-08-30,12.2,12.25,12.14,12.17,59669,0
2016-08-31,12.05,12.29,12,12.12,45998,0
2016-09-01,12.18,12.2,12.03,12.2,32137,0
2016-09-02,12.2,12.2399,12.06,12.2,29200,0
2016-09-06,12.19,12.22,12.16,12.18,95931,0
2016-09-07,12.2,12.25,12.17,12.18,172412,0
2016-09-08,12.2,12.22,12.11,12.2,82569,0
2016-09-09,12.15,12.2,11.94,11.94,55378,0
2016-09-12,11.96,12.2,11.82,12.2,63508,0
2016-09-13,12.13,12.26,11.96,12.01,63560,0
2016-09-14,12.07,12.155,11.54,12.04,51919,0
2016-09-15,12.05,12.15,11.85,12.1,102366,0
2016-09-16,12.13,12.29,11.67,11.94,307655,0
2016-09-19,12,12.34,12,12.3,62182,0
2016-09-20,12.29,12.68,12.29,12.63,58569,0
2016-09-21,12.58,12.8,12.26,12.79,101333,0
2016-09-22,12.8,13.2499,12.41,13.2,67266,0
2016-09-23,13.16,13.39,12.8,13.23,56844,0
2016-09-26,13.2,13.38,13,13.13,54872,0
2016-09-27,13.19,13.35,13.19,13.31,55146,0
2016-09-28,13.3,13.64,13.3,13.41,89080,0
2016-09-29,13.39,13.56,13.215,13.27,74723,0
2016-09-30,13.45,14.279,13.17,13.85,148266,0
2016-10-03,13.75,13.8695,13.64,13.66,79695,0
2016-10-04,13.83,13.84,13.5,13.65,39001,0
2016-10-05,13.64,13.99,13.64,13.86,82845,0
2016-10-06,13.9,14.04,13.7,14.03,96117,0
2016-10-07,13.93,14.05,13.75,13.9,74009,0
2016-10-10,13.82,14.02,13.76,13.79,114901,0
2016-10-11,13.69,13.76,13.51,13.55,57743,0
2016-10-12,13.45,13.74,13.38,13.57,61637,0
2016-10-13,13.46,13.77,13.46,13.62,69053,0
2016-10-14,13.68,13.8968,13.66,13.68,55986,0
2016-10-17,13.65,14,13.65,13.8,115238,0
2016-10-18,13.95,14,13.8,13.95,48281,0
2016-10-19,13.8,14,13.65,13.85,44038,0
2016-10-20,13.65,13.85,13.55,13.75,71670,0
2016-10-21,13.6,13.975,13.6,13.8,51529,0
2016-10-24,13.8,14.15,13.8,14,59696,0
2016-10-25,13.95,13.9762,13.6,13.9,57130,0
2016-10-26,13.85,14.1,13.85,13.9,57559,0
2016-10-27,14.05,14.1,13.7745,13.95,67905,0
2016-10-28,14,14.1,13.85,13.95,62767,0
2016-10-31,14.05,14.05,13.85,13.9,107758,0
2016-11-01,14,14.05,13.9,14,76880,0
2016-11-02,14.05,14.1,13.8,13.85,116160,0
2016-11-03,14.2,14.2,13.85,13.95,105938,0
2016-11-04,14.15,14.45,13.95,13.95,198717,0
2016-11-07,14.2,14.85,14,14.55,165143,0
2016-11-08,14.6,14.9,14.0136,14.8,124131,0
2016-11-09,14.55,15.3,14.5,15.25,186603,0
2016-11-10,15.3,15.9,15.1,15.75,114109,0
2016-11-11,15.8,16.75,15.605,16.75,231736,0
2016-11-14,17.45,17.45,16.6916,16.85,235641,0
2016-11-15,17,17.05,16.6,16.8,138765,0
2016-11-16,16.85,16.95,16.7,16.75,227163,0
2016-11-17,16.85,16.85,16.4,16.7,117666,0
2016-11-18,16.8,16.95,16.6,16.9,141830,0
2016-11-21,16.95,17.2,16.881,17.1,108325,0
2016-11-22,17.35,17.5,17.15,17.5,149739,0
2016-11-23,17.4,17.75,17.25,17.65,82923,0
2016-11-25,17.5,17.9,17.5,17.85,34302,0
2016-11-28,18,18.325,17.9,18.1,198669,0
2016-11-29,18.2,18.2,17.675,17.7,100266,0
2016-11-30,17.65,17.95,17.25,17.45,97841,0
2016-12-01,17.6,17.8,17,17.25,64777,0
2016-12-02,17.2,17.75,17.1,17.6,74845,0
2016-12-05,17.2,17.55,17.2,17.45,144989,0
2016-12-06,17.5,18,17.45,17.9,132105,0
2016-12-07,18,18,17.6,17.6,105268,0
2016-12-08,17.75,17.95,17.5,17.65,203748,0
2016-12-09,17.55,17.75,17.4,17.6,172591,0
2016-12-12,17.45,18.5,17.45,18.35,200770,0
2016-12-13,18.5,18.9,18.25,18.5,195465,0
2016-12-14,18.4,18.75,18.25,18.35,126189,0
2016-12-15,18.25,18.85,17.85,18.4,127011,0
2016-12-16,18.5,18.85,18.25,18.6,260807,0
2016-12-19,18.65,18.85,18.325,18.45,95952,0
2016-12-20,18.55,18.95,18.5,18.95,76932,0
2016-12-21,18.8,19,18.6,18.65,51627,0
2016-12-22,18.6,18.7,18.3,18.35,60417,0
2016-12-23,18.5,18.666,18.4,18.5,53251,0
2016-12-27,18.55,18.9,18.55,18.7,72020,0
2016-12-28,18.75,18.75,18.3,18.3,50026,0
2016-12-29,18.4,18.55,18.25,18.35,86287,0
2016-12-30,18.5,18.5,18,18.2,152879,0
2017-01-03,18.25,18.45,17.85,18.2,122846,0
2017-01-04,18.25,18.395,18.2,18.3,120296,0
2017-01-05,18.35,18.35,17.75,17.9,96164,0
2017-01-06,17.9,17.95,17.25,17.5,80001,0
2017-01-09,17.5,17.7,17,17.45,98710,0
2017-01-10,17.4,17.8,17.4,17.65,84042,0
2017-01-11,17.65,17.95,17.5,17.75,74942,0
2017-01-12,17.8,17.9,17.3,17.65,50701,0
2017-01-13,17.8,18.25,17.8,17.95,52877,0
2017-01-17,17.9,17.9,17.5,17.6,80031,0
2017-01-18,17.75,17.8,17.4,17.7,85516,0
2017-01-19,17.8,17.8,17.025,17.05,109853,0
2017-01-20,17.1,17.5,17,17.1,105868,0
2017-01-23,17,17.4,16.95,17.25,72015,0
2017-01-24,17.3,17.9,17.2,17.4,88865,0
2017-01-25,17.4,17.725,17.4,17.6,77041,0
2017-01-26,17.55,17.6,17.4,17.5,36046,0
2017-01-27,17.4,17.8,17.4,17.6,37454,0
2017-01-30,17.45,17.45,17.1,17.15,77278,0
2017-01-31,17.15,17.35,16.8,17.1,102668,0
2017-02-01,17.2,17.25,17,17.1,60612,0
2017-02-02,18,18,16.55,16.85,104073,0
2017-02-03,16.9,17.15,16.85,16.9,76667,0
2017-02-06,16.95,16.95,16.15,16.6,96492,0
2017-02-07,16.65,16.9,16.4,16.6,93676,0
2017-02-08,16.55,16.7,16.3,16.45,65181,0
2017-02-09,16.55,16.95,16.45,16.8,56824,0
2017-02-10,16.9,17.1,16.75,17.05,91416,0
2017-02-13,17.15,17.15,16.75,16.85,71110,0
2017-02-14,16.7,16.7,16.2,16.3,96632,0
2017-02-15,16.2,16.45,16.025,16.1,105219,0
2017-02-16,16.1,16.2,15.85,16.05,153948,0
2017-02-17,16.1,16.525,16,16.5,116758,0
2017-02-21,16.55,16.65,16.35,16.6,51055,0
2017-02-22,16.65,16.65,16.45,16.5,37013,0
2017-02-23,16.55,16.6,16.225,16.45,40506,0
2017-02-24,16.35,16.75,16.25,16.55,73729,0
2017-02-27,16.5,16.675,16.25,16.5,90572,0
2017-02-28,16.5,16.55,16,16.1,77309,0
2017-03-01,16.35,16.75,16.25,16.45,91054,0
2017-03-02,16.45,16.5,16.15,16.2,53583,0
2017-03-03,16.25,16.3,16.05,16.2,48498,0
2017-03-06,16.15,16.2,16,16.1,49306,0
2017-03-07,16.15,16.35,16.1,16.15,54380,0
2017-03-08,16.25,16.4,15.9,15.9,59506,0
2017-03-09,16,16.2,15.9,15.95,74967,0
2017-03-10,16,16.2,15.7,15.7,108143,0
2017-03-13,15.65,15.775,15.3,15.35,131415,0
2017-03-14,15.3,15.55,15.1,15.2,162905,0
2017-03-15,15.25,15.9,15.25,15.65,191403,0
2017-03-16,15.75,16.25,15.65,16.05,164342,0
2017-03-17,15.95,16.25,15.8,16,198573,0
2017-03-20,16,16.125,15.85,16,168493,0
2017-03-21,16,16.05,15.25,15.3,116989,0
2017-03-22,15.3,15.5,15.05,15.05,152748,0
2017-03-23,15.1,16.05,15.05,16,105677,0
2017-03-24,16.05,16.2,15.95,16.05,50039,0
2017-03-27,15.95,16.275,15.7,16.25,58519,0
2017-03-28,16.25,16.35,16,16.35,44329,0
2017-03-29,16.25,16.35,16.1,16.25,39273,0
2017-03-30,16.2,16.65,16.15,16.55,61108,0
2017-03-31,16.6,17,16.37,16.95,174383,0
2017-04-03,16.85,16.85,16.4,16.45,115793,0
2017-04-04,16.35,16.5,16.05,16.2,63636,0
2017-04-05,16.1,16.45,15.95,15.95,61273,0
2017-04-06,16,16.375,15.95,16.2,80302,0
2017-04-07,16.2,16.45,16.175,16.45,71678,0
2017-04-10,16.45,16.55,16.15,16.35,62471,0
2017-04-11,16.3,16.5,16.2,16.35,52667,0
2017-04-12,16.25,16.3,15.9,16.05,43767,0
2017-04-13,15.9,16.35,15.9,16.05,48358,0
2017-04-17,16.1,16.4,16.05,16.35,62679,0
2017-04-18,16.3,16.45,16.15,16.35,37627,0
2017-04-19,16.4,16.45,16.225,16.35,59442,0
2017-04-20,16.4,16.925,16.35,16.9,49543,0
2017-04-21,16.9,17.2,16.75,17.1,145202,0
2017-04-24,17.5,17.55,17.25,17.45,62016,0
2017-04-25,17.65,17.95,17.5,17.7,95923,0
2017-04-26,17.7,18,17.55,17.85,91517,0
2017-04-27,17.95,17.95,17.55,17.6,45234,0
2017-04-28,17.65,17.65,17.2,17.25,76712,0
2017-05-01,17.35,17.65,17.25,17.55,71506,0
2017-05-02,17.6,17.6,16.6,16.65,83948,0
2017-05-03,16.5,16.7,16.35,16.4,68238,0
2017-05-04,16.5,16.6,16.1,16.45,96417,0
2017-05-05,16.45,16.5,16.1,16.3,64438,0
2017-05-08,16.3,16.45,16.25,16.35,32009,0
2017-05-09,16.4,16.5,16.25,16.45,50416,0
2017-05-10,16.3,16.5,16.15,16.4,55233,0
2017-05-11,16.35,16.5,16.2,16.45,46490,0
2017-05-12,16.35,16.6,16.35,16.55,65221,0
2017-05-15,16.6,16.975,16.6,16.95,42656,0
2017-05-16,16.95,17.55,16.8,17.2,95764,0
2017-05-17,16.85,17.1,16.3,16.35,94406,0
2017-05-18,16.25,16.65,16.2,16.25,78230,0
2017-05-19,16.3,16.4,16,16.25,117047,0
2017-05-22,16.35,16.734,16.2,16.6,132721,0
2017-05-23,16.65,16.8,16.45,16.65,63223,0
2017-05-24,16.75,16.9994,16.575,16.7,66557,0
2017-05-25,16.7,17.3,16.65,17.15,80266,0
2017-05-26,17.15,17.45,17.1,17.25,66667,0
2017-05-30,17.25,17.35,17,17,116351,0
2017-05-31,17.05,17.4,16.85,17.4,69104,0
2017-06-01,17.55,18.1,17.55,18.05,143293,0
2017-06-02,18,18.65,18,18.55,180332,0
2017-06-05,18.6,18.75,18.3,18.35,160997,0
2017-06-06,18.2,18.45,18.025,18.2,74864,0
2017-06-07,18.15,18.45,18,18.25,90382,0
2017-06-08,18.3,18.75,18.15,18.65,88647,0
2017-06-09,18.8,18.9,18.4,18.55,105994,0
2017-06-12,18.55,18.75,18.15,18.6,100380,0
2017-06-13,18.5,18.85,18.3,18.35,53209,0
2017-06-14,18.35,18.55,18.1,18.35,75156,0
2017-06-15,18.2,18.475,18.1,18.4,80858,0
2017-06-16,18.2,18.35,18,18.3,118822,0
2017-06-19,18.35,18.4,18,18.2,75716,0
2017-06-20,18.1,18.3,18.025,18.1,70549,0
2017-06-21,18.1,18.25,17.95,17.95,70082,0
2017-06-22,18,18.15,17.7,17.95,73843,0
2017-06-23,17.9,18.3,17.8,18.15,262149,0
2017-06-26,18.2,18.3,18.05,18.15,58416,0
2017-06-27,18.05,18.5,17.9,17.95,77402,0
2017-06-28,17.95,18.5,17.9,18.45,62997,0
2017-06-29,18.4,18.75,18,18.2,66182,0
2017-06-30,18.25,18.3,18,18.05,98879,0
2017-07-03,18.05,18.35,17.85,18.2,54538,0
2017-07-05,18.2,18.45,17.95,18.05,123066,0
2017-07-06,17.8,18.2,17.455,17.95,96781,0
2017-07-07,17.95,18.3,17.95,18.15,45224,0
2017-07-10,18.1,18.4,18,18.1,73610,0
2017-07-11,18.05,18.2,17.95,18.1,60848,0
2017-07-12,18.25,18.6,18.2,18.55,55441,0
2017-07-13,18.5,18.5,18.15,18.45,41269,0
2017-07-14,18.45,18.65,18.2,18.5,56430,0
2017-07-17,18.45,18.8,18.35,18.6,65508,0
2017-07-18,18.45,19.7,18.45,19.6,240813,0
2017-07-19,19.7,20.3,19.45,20,160354,0
2017-07-20,20.1,20.25,19.65,20.1,59060,0
2017-07-21,20.25,20.25,19.55,19.9,78629,0
2017-07-24,20.05,20.25,19.35,19.7,59706,0
2017-07-25,19.8,20.05,19.55,19.6,53131,0
2017-07-26,19.55,19.7,19.4,19.4,64606,0
2017-07-27,19.55,19.65,19.05,19.2,67303,0
2017-07-28,19.15,19.4,19.05,19.35,50456,0
2017-07-31,19.3,19.675,19,19.45,71592,0
2017-08-01,19.6,19.7,17.97,19.6,130314,0
2017-08-02,19.6,19.65,18.85,19,55411,0
2017-08-03,17.65,19.7,17.65,18.65,70483,0
2017-08-04,18.7,19,18.65,18.9,68093,0
2017-08-07,18.9,19.1,18.8,18.975,51254,0
2017-08-08,19,19.45,18.9,19.1,55288,0
2017-08-09,19.1,19.35,18.7,19.15,43605,0
2017-08-10,18.85,19.05,18.75,18.8,56188,0
2017-08-11,19,19,18.45,18.55,44075,0
2017-08-14,18.55,19.05,18.05,19.05,50470,0
2017-08-15,19,19.2,18.95,19,49954,0
2017-08-16,19.1215,19.35,18.85,18.95,34195,0
2017-08-17,18.8,18.9,18.3,18.35,44867,0
2017-08-18,18.15,18.7,18.15,18.4,50238,0
2017-08-21,18.3,18.75,18.1,18.3,49814,0
2017-08-22,18.45,18.6,18.3,18.4,26424,0
2017-08-23,18.1,18.4,18.1,18.35,25129,0
2017-08-24,18.5,18.6026,18.35,18.45,28466,0
2017-08-25,18.55,18.8,18.45,18.6,51469,0
2017-08-28,18.7,18.75,18.425,18.6,47050,0
2017-08-29,18.4,18.9785,18.4,18.85,39625,0
2017-08-30,18.8,19.2,18.65,18.9,37361,0
2017-08-31,19.05,19.15,18.95,19.05,59790,0
2017-09-01,19.2,19.4,19,19.35,51762,0
2017-09-05,19.35,19.4868,19.05,19.1,57279,0
2017-09-06,19.3,19.35,19.1,19.35,28401,0
2017-09-07,19.35,19.5,19.05,19.25,33290,0
2017-09-08,19.05,19.405,19.05,19.15,36594,0
2017-09-11,19.2,19.85,19.2,19.7,45080,0
2017-09-12,19.75,20.1,19.65,19.8,48347,0
2017-09-13,19.8,20.15,19.75,19.9,45808,0
2017-09-14,19.8,20.1,19.65,20.1,25184,0
2017-09-15,20.1,21.1,19.9,21.1,256280,0
2017-09-18,21.05,21.2,20.6,20.7,119673,0
2017-09-19,20.6,21.05,20.55,20.65,63706,0
2017-09-20,20.65,20.9,20.5,20.6,46327,0
2017-09-21,20.6,20.85,20.5178,20.7,41683,0
2017-09-22,20.7,21.1,20.7,20.85,86982,0
2017-09-25,20.85,21.05,20.45,20.9,77072,0
2017-09-26,20.9,21.175,20.875,20.95,79427,0
2017-09-27,21.2,22,21.1,21.75,124063,0
2017-09-28,21.7,22.05,21.65,21.9,56191,0
2017-09-29,21.9,22,21.55,21.65,79787,0
2017-10-02,21.8,22.275,21.75,22.05,216211,0
2017-10-03,22.2,22.2,21.55,21.6,86250,0
2017-10-04,21.65,21.85,21.4,21.55,97770,0
2017-10-05,21.55,21.8,21.35,21.675,80409,0
2017-10-06,21.55,21.9,21.55,21.9,28370,0
2017-10-09,21.9,22.05,21.5,21.7,36362,0
2017-10-10,21.7,22,21.7,21.95,69090,0
2017-10-11,21.9,22,21.7,21.8,38441,0
2017-10-12,21.6,22.05,21.6,22,40933,0
2017-10-13,21.95,22.3,21.9,22.2,44363,0
2017-10-16,22.25,22.45,21.85,21.9,84994,0
2017-10-17,21.9,22.05,21.7,21.9,49615,0
2017-10-18,22,22.2,21.75,21.85,52811,0
2017-10-19,21.8,22.1,21.65,21.95,93444,0
2017-10-20,21.95,22.25,21.825,21.9,77432,0
2017-10-23,22,22.05,21.5,21.65,44211,0
2017-10-24,21.75,21.9,21.6,21.65,24020,0
2017-10-25,21.65,22,21.6,21.8,31712,0
2017-10-26,22,22.15,21.55,21.9,42578,0
2017-10-27,21.85,22.25,21.5,22.2,45952,0
2017-10-30,22.2,22.2,21.6,21.75,39564,0
2017-10-31,22.05,22.3,21.85,22,79230,0
2017-11-01,22.3,22.3,21.7,21.85,40899,0
2017-11-02,21.8,21.8,19.9,20,135731,0
2017-11-03,20,20,19.25,19.5,148897,0
2017-11-06,19.55,20.35,19.55,20.05,111602,0
2017-11-07,20.1,20.45,18.7,19.4,139010,0
2017-11-08,19.3,19.75,19.25,19.525,69078,0
2017-11-09,19.5,19.5,19.05,19.4,69906,0
2017-11-10,19.4,19.75,19.25,19.6,62611,0
