Date,Open,High,Low,Close,Volume,OpenInt
2014-12-11,14.25,17.5,13.8,17.02,19845528,0
2014-12-12,16.5,16.5,14.89,15.15,6048931,0
2014-12-15,15.4,15.4,13.6,14.46,2894916,0
2014-12-16,14.46,14.46,13.81,13.92,1442593,0
2014-12-17,13.8,14,13.2,13.29,1946137,0
2014-12-18,13.24,14.17,12.91,13.76,2092225,0
2014-12-19,13.69,13.69,12.01,12.56,2624320,0
2014-12-22,12.29,12.3,10.82,10.83,2647792,0
2014-12-23,10.85,12.13,10.84,11.97,2734873,0
2014-12-24,12.29,12.379,11.75,12.03,678946,0
2014-12-26,12.14,12.35,11.5,11.53,779712,0
2014-12-29,11.63,12.195,11.45,11.53,516062,0
2014-12-30,11.42,11.95,11.32,11.87,300374,0
2014-12-31,11.82,12.22,11.665,12,476520,0
2015-01-02,12,12.8,11.95,12.77,781588,0
2015-01-05,12.77,13.63,12.42,13.09,1265955,0
2015-01-06,13.21,13.349,11.88,12.16,1168632,0
2015-01-07,12.34,12.67,11.99,12.25,394640,0
2015-01-08,12.38,12.38,12.06,12.08,386783,0
2015-01-09,12.01,12.33,11.75,12.07,658374,0
2015-01-12,12.09,12.43,11.76,11.97,366404,0
2015-01-13,12,12.07,10.05,10.78,1326066,0
2015-01-14,10.58,10.88,10.3,10.73,653410,0
2015-01-15,10.71,11.4,10.08,11.12,530241,0
2015-01-16,10.76,11.189,10.76,10.95,149685,0
2015-01-20,10.9,11.15,10.58,10.9,281140,0
2015-01-21,10.85,11.34,10.7,11.17,196011,0
2015-01-22,11.25,11.25,10.75,10.81,741513,0
2015-01-23,10.74,10.9,10.21,10.5,768899,0
2015-01-26,10.53,10.67,10.25,10.33,226155,0
2015-01-27,10.2,10.25,9.8,10.02,608092,0
2015-01-28,10.17,10.46,10.01,10.28,578312,0
2015-01-29,10.22,10.28,9.7,9.94,710108,0
2015-01-30,9.92,10,9.818,9.84,250140,0
2015-02-02,9.84,9.98,9.72,9.82,285349,0
2015-02-03,9.94,10.35,9.79,10.19,316686,0
2015-02-04,10.3,11.73,10.11,10.71,704647,0
2015-02-05,10.7,11.17,10.46,10.48,393209,0
2015-02-06,10.56,10.83,10.3,10.335,194379,0
2015-02-09,10.31,10.5,10.31,10.38,130016,0
2015-02-10,10.4,10.64,10.18,10.27,183104,0
2015-02-11,10.23,10.44,10.18,10.25,81769,0
2015-02-12,10.41,11.59,10.33,11.49,596969,0
2015-02-13,11.6,12.17,11.01,11.02,754785,0
2015-02-17,11.12,11.364,11,11.22,148163,0
2015-02-18,11.3,11.3,11.09,11.21,98894,0
2015-02-19,11.12,11.4,11.11,11.15,47945,0
2015-02-20,11.4,11.58,11.11,11.5,204533,0
2015-02-23,11.5,11.73,11.414,11.5,175946,0
2015-02-24,11.6,12.28,11.5,12.27,420650,0
2015-02-25,12.27,12.71,12.04,12.52,520046,0
2015-02-26,12.72,12.81,12.4,12.52,773411,0
2015-02-27,12.33,12.615,11.25,11.31,349691,0
2015-03-02,11.85,12.88,11.4,12,722200,0
2015-03-03,11.89,12.45,11.71,12.18,1382900,0
2015-03-04,12.03,12.85,12.03,12.55,1168000,0
2015-03-05,12.6,12.6,10.5,11.09,1982800,0
2015-03-06,10.69,11.25,10.58,11.03,996500,0
2015-03-09,10.99,11.08,10.7,10.93,336600,0
2015-03-10,10.85,10.95,10.37,10.44,768600,0
2015-03-11,10.5,10.69,10.3,10.62,1095600,0
2015-03-12,10.57,10.66,10.2,10.28,257500,0
2015-03-13,10.3,10.5,10,10.02,501900,0
2015-03-16,10,10.55,10,10.3,449300,0
2015-03-17,10.3,10.3,10,10,255300,0
2015-03-18,10.2,10.2,9.83,10.01,250100,0
2015-03-19,10,10.19,9.96,10.02,158900,0
2015-03-20,10.05,10.55,10.04,10.41,346000,0
2015-03-23,10.38,10.5,9.96,10.4,733200,0
2015-03-24,10.35,10.5,10.09,10.44,433900,0
2015-03-25,10.23,10.44,10.1,10.29,276500,0
2015-03-26,10.06,10.53,10.06,10.52,271300,0
2015-03-27,10.46,10.88,10.42,10.7,321000,0
2015-03-30,10.63,10.88,10.4,10.5,277600,0
2015-03-31,10.52,10.64,10.4,10.6,306200,0
2015-04-01,10.63,10.74,10.15,10.59,313400,0
2015-04-02,10.38,10.65,9.5,10.51,978200,0
2015-04-06,10.43,10.99,10.35,10.85,267100,0
2015-04-07,10.61,10.9,10.46,10.5,159494,0
2015-04-08,10.34,11.49,10.34,11.17,469800,0
2015-04-09,11.11,12.12,10.9,11.96,794473,0
2015-04-10,12.13,12.18,11.52,11.52,192400,0
2015-04-13,11.49,11.93,10.92,11.2,348300,0
2015-04-14,11.06,11.46,10.93,11.41,184300,0
2015-04-15,11.39,11.39,10.9,10.99,365182,0
2015-04-16,11.03,11.4,10.952,11.26,232600,0
2015-04-17,11.16,11.47,10.86,10.92,210400,0
2015-04-20,11.14,11.267,10.75,10.99,309549,0
2015-04-21,11.09,11.138,10.94,11,277022,0
2015-04-22,11.07,11.73,10.955,11.2,706640,0
2015-04-23,11.1,11.8,11.1,11.39,566600,0
2015-04-24,11.4,12.47,11.4,12.41,591100,0
2015-04-27,12.36,12.4,11.81,11.93,543100,0
2015-04-28,12.52,12.73,11.6,11.7,528200,0
2015-04-29,11.53,11.73,11.3,11.36,204100,0
2015-04-30,11.3,11.42,10.9,11.05,319600,0
2015-05-01,11.05,11.31,10.9,11.17,200100,0
2015-05-04,11.23,11.45,11.07,11.26,756200,0
2015-05-05,11.25,11.26,10.56,10.88,196100,0
2015-05-06,10.81,11.1,10.67,10.96,115230,0
2015-05-07,11,11.25,10.8,10.93,121055,0
2015-05-08,11.14,11.5,10.96,11.29,227400,0
2015-05-11,11.23,11.59,11.01,11.07,414400,0
2015-05-12,11.16,11.31,10.82,11.1,298695,0
2015-05-13,11.18,11.33,10.96,10.98,228500,0
2015-05-14,11.06,12.48,10.88,12.38,1040200,0
2015-05-15,12.4,12.75,11.73,12.39,702440,0
2015-05-18,12.3,13.16,12.01,12.82,1485130,0
2015-05-19,15.22,16.35,14.55,16.27,9333800,0
2015-05-20,15.82,19.15,15.36,17.2,6262600,0
2015-05-21,17.6,18.37,16.22,16.85,2244900,0
2015-05-22,16.98,18.65,16.98,17.9,2060500,0
2015-05-26,17.89,19.38,17.29,18.94,2319541,0
2015-05-27,18.88,19.89,18.35,19.11,1253400,0
2015-05-28,18.7,18.71,16.69,18.34,1718948,0
2015-05-29,18.43,19.09,17.77,18.06,806300,0
2015-06-01,18.5,18.9,16.95,17.02,1340800,0
2015-06-02,17.07,17.9,16.91,17.05,913866,0
2015-06-03,17.28,17.6,16.91,17.51,605700,0
2015-06-04,17.32,18.09,16.92,16.98,1075700,0
2015-06-05,16.99,18.1,16.51,17.13,2055100,0
2015-06-08,17.3,18.12,17.01,17.04,1497500,0
2015-06-09,16.56,16.68,15.06,16,3932058,0
2015-06-10,15.61,16.1,15.6,15.8,1804033,0
2015-06-11,15.8,16,15.39,15.46,2254594,0
2015-06-12,15.45,15.97,15.15,15.65,3391100,0
2015-06-15,15.82,15.88,15.11,15.63,3110400,0
2015-06-16,15.51,15.78,15.13,15.6,2011100,0
2015-06-17,15.9,17.09,15.84,16.41,4370800,0
2015-06-18,16.5,17.38,16.34,16.99,2025500,0
2015-06-19,16.92,17.3,16.6,16.83,2673700,0
2015-06-22,16.86,17,15.64,15.69,1566000,0
2015-06-23,17.26,17.8,17.08,17.24,6264905,0
2015-06-24,17.16,17.57,17.16,17.22,1286800,0
2015-06-25,17.1,17.25,16.85,17.06,1169400,0
2015-06-26,16.88,16.93,16.25,16.53,1182300,0
2015-06-29,16.05,16.5,15.8,15.83,1200900,0
2015-06-30,16.2,16.66,15.93,16.1,1214602,0
2015-07-01,16.14,16.4,15.8,15.88,896100,0
2015-07-02,16.01,16.21,15.83,16.11,341800,0
2015-07-06,15.8,15.82,14.54,14.75,2094500,0
2015-07-07,14.58,15.17,12.8,13.96,2547500,0
2015-07-08,12.91,13.94,12.91,13.68,1176200,0
2015-07-09,15.45,16.25,15.02,15.05,1589400,0
2015-07-10,15.51,15.77,15.15,15.28,859900,0
2015-07-13,15.52,15.94,15.28,15.73,402400,0
2015-07-14,15.62,16.22,15.571,16.1,962550,0
2015-07-15,16,16,15.18,15.57,1144774,0
2015-07-16,15.95,15.98,15.72,15.77,769500,0
2015-07-17,16,16.15,15.63,16,612800,0
2015-07-20,15.99,16.38,15.67,15.93,604800,0
2015-07-21,15.86,16,15.7,15.93,291400,0
2015-07-22,15.73,16.24,15.73,16.2,184700,0
2015-07-23,16.25,16.65,15.91,16,481800,0
2015-07-24,15.99,16.14,15.81,15.97,188500,0
2015-07-27,15.6,15.88,15.33,15.72,414100,0
2015-07-28,15.71,16.02,15.41,15.94,398100,0
2015-07-29,15.93,16.27,15.68,16.06,212000,0
2015-07-30,15.81,16.32,15.8,16.18,385300,0
2015-07-31,16.15,16.35,16.1,16.19,151200,0
2015-08-03,16.14,16.58,15.92,16.52,503759,0
2015-08-04,16.42,16.58,16.32,16.46,325300,0
2015-08-05,16.46,17,16.32,16.4,533700,0
2015-08-06,16.34,16.584,15.88,16.04,287599,0
2015-08-07,16.03,16.32,15.93,15.95,188300,0
2015-08-10,16.15,16.52,16,16.47,160000,0
2015-08-11,16.3,16.5,15.8,15.89,249283,0
2015-08-12,15.7,15.95,15.6,15.68,632400,0
2015-08-13,15.67,16.02,15.67,15.72,373100,0
2015-08-14,15.63,16.22,15.63,16.13,293800,0
2015-08-17,16.08,16.52,16.08,16.36,543800,0
2015-08-18,16.17,16.31,15.9,16.12,287900,0
2015-08-19,15.98,16.25,15.65,15.98,776600,0
2015-08-20,15.5,15.98,14.65,14.81,2540000,0
2015-08-21,14.68,14.69,13.3,13.78,1788000,0
2015-08-24,12,12.9,10.71,12.29,2222789,0
2015-08-25,13.07,13.26,12.4,12.42,571700,0
2015-08-26,12.65,12.74,11.55,11.94,832800,0
2015-08-27,12.68,12.97,12,12.3,1500600,0
2015-08-28,12.11,12.6,12.11,12.37,430300,0
2015-08-31,12.35,12.43,11.63,11.66,393700,0
2015-09-01,11.4,11.59,11.11,11.28,594200,0
2015-09-02,11.33,11.61,10.89,10.99,421700,0
2015-09-03,11,11.08,10.85,10.97,202400,0
2015-09-04,10.87,10.94,10.55,10.84,300600,0
2015-09-08,11.32,11.56,10.91,10.99,1040100,0
2015-09-09,11.2,11.64,11.2,11.53,794100,0
2015-09-10,11.44,11.6,11.19,11.56,513730,0
2015-09-11,11.54,11.54,11.24,11.52,444400,0
2015-09-14,11.5,11.55,10.94,11.02,569600,0
2015-09-15,11.05,11.16,10.69,10.98,439144,0
2015-09-16,11.06,11.27,10.92,11,1000900,0
2015-09-17,10.91,11.25,10.91,11.04,365800,0
2015-09-18,10.87,11.06,10.87,10.99,149200,0
2015-09-21,11.1,11.56,10.99,11.04,507600,0
2015-09-22,10.95,11.31,10.89,11.06,576300,0
2015-09-23,11.04,11.12,10.88,10.96,264200,0
2015-09-24,10.95,12.17,10.95,12.04,1066178,0
2015-09-25,12.04,13.65,12.04,12.46,1270600,0
2015-09-28,12.32,12.63,11.78,12.05,543203,0
2015-09-29,11.99,12.19,11.82,12.11,215200,0
2015-09-30,12.2,12.77,12.16,12.5,772700,0
2015-10-01,12.55,12.74,12.36,12.49,384700,0
2015-10-02,12.6,13.18,12.5,13,747600,0
2015-10-05,13.14,13.5,12.82,13,984743,0
2015-10-06,13.07,13.16,12.91,13,504100,0
2015-10-07,13.23,13.33,12.72,12.98,1030500,0
2015-10-08,12.9,13.07,12.72,12.98,472000,0
2015-10-09,13.01,13.25,12.51,12.62,1393700,0
2015-10-12,12.75,13.57,12.75,13.5,894683,0
2015-10-13,13.42,13.62,13.19,13.32,734400,0
2015-10-14,13.37,13.54,12.66,12.78,883200,0
2015-10-15,12.88,13.3,12.75,13.01,806700,0
2015-10-16,13.2,13.51,13.01,13.11,1017100,0
2015-10-19,13.12,13.3,12.88,13.19,673500,0
2015-10-20,13.23,13.322,13.1,13.14,301803,0
2015-10-21,13.14,13.14,12.73,12.86,420400,0
2015-10-22,12.99,13.08,12.62,12.69,559000,0
2015-10-23,13,13.1,12.61,12.75,585200,0
2015-10-26,12.69,12.95,12.5,12.65,907300,0
2015-10-27,12.65,12.86,12.54,12.84,424500,0
2015-10-28,12.9,12.9,12.66,12.78,419300,0
2015-10-29,12.66,13.55,12.66,13.27,1133800,0
2015-10-30,13.32,13.64,13.3,13.43,730600,0
2015-11-02,13.4,13.428,12.8,12.89,1074065,0
2015-11-03,12.92,13.42,12.91,13.34,588900,0
2015-11-04,13.35,14.03,13.31,13.79,1777615,0
2015-11-05,13.67,13.98,13.28,13.42,422600,0
2015-11-06,13.73,14.28,13.66,14.19,965700,0
2015-11-09,14.27,14.42,13.17,13.3,1500516,0
2015-11-10,13.35,13.6,13.06,13.18,756700,0
2015-11-11,13.26,13.26,12.75,12.78,1565600,0
2015-11-12,12.91,13.32,12.73,13.25,758500,0
2015-11-13,12.99,13.42,12.6,12.67,988600,0
2015-11-16,12.6,12.83,12.16,12.62,1791600,0
2015-11-17,12.62,13.05,12.37,12.6,906600,0
2015-11-18,12.55,12.79,12.51,12.63,775400,0
2015-11-19,12.78,13.02,12.51,12.82,1887700,0
2015-11-20,12.65,13.17,12.62,12.9,1431400,0
2015-11-23,12.88,14.09,12.85,13.95,1475300,0
2015-11-24,13.56,13.82,13.22,13.42,1464000,0
2015-11-25,13.18,13.65,13.16,13.4,1142800,0
2015-11-27,13.2,13.38,12.99,13.2,657200,0
2015-11-30,13.21,13.68,13.15,13.27,1614500,0
2015-12-01,13.61,14.21,13.57,13.96,1902182,0
2015-12-02,13.89,14.13,13.83,13.93,1560666,0
2015-12-03,14.07,14.28,13.91,14.09,2139900,0
2015-12-04,14.03,14.36,14.03,14.23,1904100,0
2015-12-07,14.35,15.22,14.35,15.14,1915700,0
2015-12-08,14.98,15.25,14.85,15.15,2028177,0
2015-12-09,15.15,15.33,14.9,14.99,1021500,0
2015-12-10,15,15.04,14.6,14.92,1160200,0
2015-12-11,14.99,15.03,14.22,14.68,886300,0
2015-12-14,14.7,15.09,14.65,15.02,802827,0
2015-12-15,15.1,15.5,14.98,15.47,1131000,0
2015-12-16,15.5,15.88,15.48,15.67,841100,0
2015-12-17,15.86,15.86,15.23,15.32,682700,0
2015-12-18,15.6,15.98,15.32,15.65,1204600,0
2015-12-21,15.87,16.25,15.79,16.05,1589600,0
2015-12-22,16.03,16.5,16.03,16.46,1446004,0
2015-12-23,16.49,16.5,16.23,16.42,1046200,0
2015-12-24,16.37,16.59,16.26,16.49,423384,0
2015-12-28,16.42,16.49,16,16.04,798734,0
2015-12-29,16.11,16.25,16,16.13,604445,0
2015-12-30,16.15,16.15,15.97,16.05,643400,0
2015-12-31,16,16.12,16,16.02,686252,0
2016-01-04,15.65,15.65,15.2,15.46,1388410,0
2016-01-05,15.55,16.07,15.483,15.64,899124,0
2016-01-06,15.46,15.9,15.3201,15.55,978454,0
2016-01-07,15.15,15.34,14.4,14.41,1665392,0
2016-01-08,14.96,14.99,14.29,14.33,1517735,0
2016-01-11,14.03,14.04,13.09,13.44,2837082,0
2016-01-12,13.35,13.88,13.21,13.79,1684576,0
2016-01-13,13.72,14.005,13.49,13.6,1063282,0
2016-01-14,13.8,13.8,13.2,13.51,797556,0
2016-01-15,13.44,13.44,12.71,12.99,1147337,0
2016-01-19,13.48,13.75,12.49,12.8,1929900,0
2016-01-20,12.6,12.8,11.55,12.29,1801888,0
2016-01-21,12.2,12.96,11.8,12.48,946729,0
2016-01-22,12.81,12.99,12.3999,12.4,1103410,0
2016-01-25,12.48,12.51,12.06,12.08,649514,0
2016-01-26,12.01,12.4,11.78,12.37,708508,0
2016-01-27,12.34,12.39,11.89,11.93,487158,0
2016-01-28,11.98,12.15,11.67,11.75,568698,0
2016-01-29,11.81,12.1,11.71,11.93,493755,0
2016-02-01,11.79,11.97,11.59,11.76,568491,0
2016-02-02,11.75,11.78,11.13,11.17,1100205,0
2016-02-03,11.18,11.2,10.33,10.64,1627888,0
2016-02-04,10.66,11.03,10.49,10.87,1383779,0
2016-02-05,10.84,11.02,10.4,10.43,1161501,0
2016-02-08,10.38,10.38,9.265,9.47,1406232,0
2016-02-09,9.34,9.75,7.975,8.09,2611411,0
2016-02-10,8.3,8.321,7.78,7.94,1556709,0
2016-02-11,7.8,7.98,6.72,7.79,2796503,0
2016-02-12,8.07,8.07,7.35,7.49,1696492,0
2016-02-16,7.87,8.84,7.81,8.77,1863843,0
2016-02-17,8.88,9.46,8.41,9.15,1987008,0
2016-02-18,9.15,9.23,8.96,9.02,514490,0
2016-02-19,9.03,9.29,8.78,9.26,644356,0
2016-02-22,9.41,10.35,9.41,10.02,1363018,0
2016-02-23,11.3,12.26,11.16,12,6651712,0
2016-02-24,12.03,12.12,11.11,12.09,2510293,0
2016-02-25,11.33,11.94,11.24,11.93,1221203,0
2016-02-26,12.33,12.45,11.87,11.96,1025783,0
2016-02-29,11.9,12.02,11.66,11.78,802780,0
2016-03-01,11.82,12.15,11.79,12.01,1073915,0
2016-03-02,12.22,12.29,11.91,12.16,670755,0
2016-03-03,12.16,13.2,12.09,12.65,2149882,0
2016-03-04,12.42,13.75,12.42,13.58,1826155,0
2016-03-07,14,14.72,12.8,13.34,4064873,0
2016-03-08,13.27,13.88,13.27,13.51,1115432,0
2016-03-09,13.59,13.93,13.1,13.52,860085,0
2016-03-10,13.45,13.5,12.42,12.81,1311884,0
2016-03-11,13.11,13.185,12.63,13.14,706046,0
2016-03-14,13.06,13.3,12.96,13.16,849953,0
2016-03-15,12.91,12.91,11.65,12.04,2559541,0
2016-03-16,11.75,12.34,11.67,12.25,941330,0
2016-03-17,12,12.04,11.65,11.97,859063,0
2016-03-18,12,12.91,11.9,12.79,1223436,0
2016-03-21,12.76,13,12.66,12.88,755199,0
2016-03-22,12.8,12.9,12.67,12.73,449215,0
2016-03-23,12.75,12.81,12.05,12.17,865085,0
2016-03-24,12,12.28,11.72,12.18,744791,0
2016-03-28,12.1,12.16,11.76,11.91,487374,0
2016-03-29,11.86,11.86,11.44,11.51,1283249,0
2016-03-30,11.69,12.1199,11.4,11.43,1537198,0
2016-03-31,11.49,11.58,11.09,11.24,920218,0
2016-04-01,11.09,11.21,10.57,10.93,1417883,0
2016-04-04,10.98,12.26,10.97,12.19,4002162,0
2016-04-05,12.07,12.16,11.52,12.04,1769761,0
2016-04-06,14.2,16.26,14.1,16.09,15261124,0
2016-04-07,16.02,16.4,15.61,16.31,3731780,0
2016-04-08,16.15,16.74,16.15,16.42,1747262,0
2016-04-11,16.56,16.73,16.34,16.58,1098885,0
2016-04-12,16.65,16.66,16.3,16.41,1363319,0
2016-04-13,16.5,16.63,16.25,16.41,844867,0
2016-04-14,16.4,16.49,16.2901,16.43,612477,0
2016-04-15,16.5,16.5,16.4,16.49,336063,0
2016-04-18,16.38,16.66,16.37,16.63,653448,0
2016-04-19,16.66,16.66,16.42,16.51,543303,0
2016-04-20,16.5,16.55,16.41,16.51,482657,0
2016-04-21,16.45,16.57,16.45,16.52,415128,0
2016-04-22,16.49,16.5401,16.435,16.45,558667,0
2016-04-25,16.48,16.52,16.4,16.49,646982,0
2016-04-26,16.5,16.55,16.42,16.515,821250,0
2016-04-27,16.5,16.55,16.44,16.5,605517,0
2016-04-28,16.55,16.6401,16.48,16.51,624759,0
2016-04-29,16.5,16.62,16.41,16.44,755464,0
2016-05-02,16.43,16.49,16.4,16.46,459344,0
2016-05-03,16.46,16.58,16.39,16.44,453637,0
2016-05-04,16.43,16.58,16.41,16.46,786187,0
2016-05-05,16.46,16.54,13.82,15.57,6314461,0
2016-05-06,14.52,14.99,14.31,14.58,2865007,0
2016-05-09,14.49,14.5,12.12,12.27,5233784,0
2016-05-10,12.93,13.4,12.59,13.08,2116481,0
2016-05-11,12.5,12.63,10.65,10.745,5800468,0
2016-05-12,10.79,11.59,10.76,11.4,6040121,0
2016-05-13,12.44,12.76,11.52,11.68,2165424,0
2016-05-16,11.9,12.3,11.81,12.0099,2378585,0
2016-05-17,12.47,13.07,11.85,12.99,3641249,0
2016-05-18,12.85,13.11,12.6,13.04,1884481,0
2016-05-19,12.88,13.04,12,12.16,1542358,0
2016-05-20,12.17,12.68,12.06,12.67,966523,0
2016-05-23,12.57,12.79,12.21,12.35,668914,0
2016-05-24,12.35,12.98,12.05,12.9,1224461,0
2016-05-25,12.6,12.65,11.91,11.99,1376805,0
2016-05-26,12.02,12.4797,11.957,12.34,573688,0
2016-05-27,12.17,12.66,12.1,12.57,565616,0
2016-05-31,12.62,12.79,12.45,12.78,1006366,0
2016-06-01,12.65,12.88,12.45,12.63,716250,0
2016-06-02,12.74,12.75,12.56,12.645,238719,0
2016-06-03,12.6,12.63,12.37,12.51,345358,0
2016-06-06,12.6,13,12.5,12.92,608916,0
2016-06-07,12.81,12.9147,12.7,12.82,302657,0
2016-06-08,12.78,12.8499,12.545,12.61,300579,0
2016-06-09,12.56,12.75,12.46,12.54,179322,0
2016-06-10,12.41,12.44,12.15,12.18,659623,0
2016-06-13,12.1,12.5697,12.1,12.37,343231,0
2016-06-14,12.29,12.34,11.77,11.99,572463,0
2016-06-15,11.89,12.08,11.8,12.08,693856,0
2016-06-16,11.93,12.04,11.02,11.17,1099184,0
2016-06-17,11.23,11.52,11.09,11.45,749953,0
2016-06-20,11.47,11.87,11.298,11.51,424898,0
2016-06-21,11.58,11.6652,11.17,11.22,307124,0
2016-06-22,11.28,11.28,10.68,10.73,1006690,0
2016-06-23,10.84,10.97,10.5,10.74,1193316,0
2016-06-24,10.08,10.82,9.9,10.7,1220543,0
2016-06-27,10.55,10.61,10.15,10.24,845418,0
2016-06-28,10.3,10.62,10.3,10.44,463285,0
2016-06-29,10.53,10.62,10.01,10.18,718799,0
2016-06-30,10,10.27,9.68,10.11,1056939,0
2016-07-01,10.1,10.17,9.86,9.95,579710,0
2016-07-05,9.95,10.0025,8.88,9.36,1183783,0
2016-07-06,9.34,9.97,9.04,9.91,927043,0
2016-07-07,10.01,11.73,10.01,11.65,3185036,0
2016-07-08,11.59,11.78,10.84,11.68,1008237,0
2016-07-11,11.99,13.47,11.9201,12.53,2698138,0
2016-07-12,12.69,13.19,12.6,12.62,1205981,0
2016-07-13,12.71,12.8,12.03,12.21,704787,0
2016-07-14,12.71,13.15,12.38,12.69,842097,0
2016-07-15,12.69,13.04,12.43,12.5,548253,0
2016-07-18,12.57,12.9743,12.48,12.76,553553,0
2016-07-19,12.7,12.88,12.67,12.77,276218,0
2016-07-20,12.85,13.15,12.73,13.1,509392,0
2016-07-21,13.18,13.3,12.92,13,651392,0
2016-07-22,13.05,13.16,12.89,13.15,395020,0
2016-07-25,13.25,13.68,13.13,13.53,884818,0
2016-07-26,13.31,13.65,13.15,13.5,836545,0
2016-07-27,13.59,13.66,12.98,13.39,1012441,0
2016-07-28,13.51,13.51,13.13,13.21,259491,0
2016-07-29,13.15,13.44,13,13.23,375548,0
2016-08-01,13.32,14.65,13.32,14.44,1647471,0
2016-08-02,14.35,15.29,14.28,15.05,1726621,0
2016-08-03,14.89,15.1,14.705,14.92,806505,0
2016-08-04,14.9,15.03,14.7,14.88,456885,0
2016-08-05,14.96,15.01,14.65,14.71,541088,0
2016-08-08,14.73,15,14.73,14.92,637819,0
2016-08-09,15,15.03,14.81,14.89,696055,0
2016-08-10,14.99,15,14.76,14.79,356695,0
2016-08-11,14.79,15,14.7,14.94,771883,0
2016-08-12,15.1,15.15,14.9,15,981580,0
2016-08-15,15.59,16.4,15.1,16.13,3497469,0
2016-08-16,17.27,17.49,15.25,16.09,7271562,0
2016-08-17,15.89,16.23,15.41,15.58,1563836,0
2016-08-18,14.89,16.4,14.88,16.01,4598877,0
2016-08-19,16,16.33,15.78,16.04,912270,0
2016-08-22,15.72,17.34,15.72,17.31,4286821,0
2016-08-23,17.3,20.25,17.25,19.8,8366781,0
2016-08-24,20.15,20.88,19.27,19.61,5913091,0
2016-08-25,19.38,21.09,19.29,20.94,3727608,0
2016-08-26,21,21.98,20.25,21.6,5096647,0
2016-08-29,21.66,22.83,21.11,22.01,7188655,0
2016-08-30,22,23.14,22,22.61,5322570,0
2016-08-31,22.72,24.05,22.1,24.01,5936010,0
2016-09-01,24.11,24.7,23.54,24,4951848,0
2016-09-02,23.89,25.62,23.89,24.48,5966130,0
2016-09-06,25.36,25.36,23.45,24.28,6137103,0
2016-09-07,24.07,24.2,22.77,24.02,4593095,0
2016-09-08,23.93,24.69,23.33,24.47,3368971,0
2016-09-09,24.28,24.47,20.98,21.64,6405447,0
2016-09-12,20.67,23.95,20.15,23.59,6702295,0
2016-09-13,23,23.2,21.42,22.5,4941371,0
2016-09-14,22.1,23.15,22.1,22.93,4434195,0
2016-09-15,23.4,24.28,23.32,23.62,3997556,0
2016-09-16,23.78,24.39,23.091,24.03,1971914,0
2016-09-19,24.5,24.78,22.74,23.49,3324067,0
2016-09-20,23.39,23.895,23.05,23.64,1585550,0
2016-09-21,23.76,23.88,22.95,23.47,3123483,0
2016-09-22,23.86,24.77,23.23,23.68,3338254,0
2016-09-23,23.84,24,23.18,23.55,1691634,0
2016-09-26,23.18,23.3,22.08,22.48,2609944,0
2016-09-27,22.7,23.74,22.7,23.3,2618013,0
2016-09-28,23.5,23.5,22.12,23.06,1805306,0
2016-09-29,23.1,23.92,22.54,22.8,2075502,0
2016-09-30,23,23.189,22.31,22.5,1861653,0
2016-10-03,22.62,22.62,21.41,22.09,1736709,0
2016-10-04,22.2,24.68,22.2,24.48,6252039,0
2016-10-05,24.62,26.24,24.04,24.85,7489837,0
2016-10-06,24.67,25.27,23.75,24.41,2797337,0
2016-10-07,24.33,24.78,23.3,23.6,1995001,0
2016-10-10,23.91,26.65,23.91,26.18,5988276,0
2016-10-11,25.8,26.01,24.43,24.82,3961474,0
2016-10-12,24.82,25.22,24.1,24.29,2912987,0
2016-10-13,23.58,24.18,22.55,24.11,4715981,0
2016-10-14,24.78,25.15,23.46,23.5,3022074,0
2016-10-17,23.4,24.036,23.31,23.51,1386357,0
2016-10-18,23.88,24.45,23.8,24.08,1766812,0
2016-10-19,24.37,24.59,23.87,24.25,2124232,0
2016-10-20,24.5,24.8789,24.3,24.64,1927139,0
2016-10-21,24.66,24.77,24.05,24.48,1152482,0
2016-10-24,24.59,26.88,24.59,26.61,5603382,0
2016-10-25,26.5,27,26.03,26.51,3047611,0
2016-10-26,26.2,26.61,25.63,26.08,1490049,0
2016-10-27,26.23,26.3499,25.07,25.43,2137009,0
2016-10-28,25.4,26.37,25.12,25.54,1807470,0
2016-10-31,25.8,25.93,22.75,24.08,5225022,0
2016-11-01,24.11,24.76,23.5,23.815,2002859,0
2016-11-02,23.92,24.14,23.05,23.285,2223879,0
2016-11-03,23.16,24.05,22.84,23.7,2156986,0
2016-11-04,23.67,24.06,22.94,23.83,3375176,0
2016-11-07,24.72,26.75,24.6,26.72,4816575,0
2016-11-08,28.4,28.44,23.0756,23.25,12944871,0
2016-11-09,23.02,24.45,23,23.5,4309855,0
2016-11-10,23.55,23.92,21.45,22.035,6957208,0
2016-11-11,22.14,22.35,21.32,21.84,2761922,0
2016-11-14,22,22.15,20.04,20.11,4429049,0
2016-11-15,20.49,21.7,20.48,20.52,3597809,0
2016-11-16,20.03,22.12,19.5,21.72,4387223,0
2016-11-17,22,22.1,21,21.35,1982715,0
2016-11-18,21.47,22.0699,21.2201,21.3,1367004,0
2016-11-21,21.51,21.85,20.99,21.41,1594287,0
2016-11-22,21.68,21.74,21.12,21.29,1397035,0
2016-11-23,21.3,21.79,20.56,21.69,1644846,0
2016-11-25,21.73,21.78,20.93,21.49,1088378,0
2016-11-28,21.17,21.56,20.85,20.9,1341628,0
2016-11-29,20.95,22.08,20.62,21.85,3245347,0
2016-11-30,21.92,22.65,21.13,21.525,2520672,0
2016-12-01,21.49,21.72,20.38,20.65,1964217,0
2016-12-02,20.7,21.09,20.2,20.85,1358096,0
2016-12-05,20.85,20.87,20.32,20.6,840873,0
2016-12-06,20.7,20.93,19.93,20.36,1057979,0
2016-12-07,20.4,21.11,20.38,20.87,1360176,0
2016-12-08,20.77,20.94,20.23,20.87,993511,0
2016-12-09,20.84,20.9824,20.3714,20.5,678672,0
2016-12-12,20.29,20.75,19.95,20.45,1543334,0
2016-12-13,20.54,20.95,19.99,20.02,1752557,0
2016-12-14,20,20.29,19.31,19.4,2472543,0
2016-12-15,19.3,19.3,18.06,18.1,3145717,0
2016-12-16,17.85,18.33,17.5,18.08,2911776,0
2016-12-19,18.08,18.09,17,17.16,4065006,0
2016-12-20,17.29,17.82,16.73,17.77,2903075,0
2016-12-21,17.78,19.06,17.77,18.56,2793765,0
2016-12-22,18.33,18.85,18.25,18.34,1593896,0
2016-12-23,18.34,18.95,18.3,18.89,1056803,0
2016-12-27,18.94,19.32,18.8,19.01,994867,0
2016-12-28,18.99,19.62,18.67,18.79,1925022,0
2016-12-29,18.87,19.0599,18.22,18.36,695222,0
2016-12-30,18.34,18.51,17.78,18.38,1392709,0
2017-01-03,18.7,18.85,18.23,18.3,791302,0
2017-01-04,18.31,19.26,18.31,19.24,2412587,0
2017-01-05,19.29,20.7,19.2,20.52,2789938,0
2017-01-06,20.6,20.6,19.96,20.37,1348498,0
2017-01-09,20.39,21.3,20.35,21.27,1606106,0
2017-01-10,21.39,22.49,21.305,22.07,2950491,0
2017-01-11,22.03,22.46,21,21.72,1700799,0
2017-01-12,21.47,21.63,20.74,21.56,1067705,0
2017-01-13,21.78,22.1,21.3,22.03,1056827,0
2017-01-17,21.78,22.22,21.39,21.77,1287806,0
2017-01-18,21.8,22.23,21.629,21.99,645617,0
2017-01-19,22.07,22.22,21.774,21.95,591820,0
2017-01-20,22.06,22.39,21.72,21.86,541199,0
2017-01-23,21.83,23.49,21.71,23.42,2550519,0
2017-01-24,23.48,23.86,23.21,23.55,1667221,0
2017-01-25,23.77,23.7899,23.2142,23.63,895899,0
2017-01-26,23.73,23.75,22.57,22.95,1395891,0
2017-01-27,23,23.12,22.6,22.9,467196,0
2017-01-30,22.76,22.85,21.53,22.48,1262012,0
2017-01-31,22.2,22.74,21.94,22.73,707016,0
2017-02-01,22.91,22.96,22.3,22.77,827957,0
2017-02-02,22.66,23.27,22.3,23.15,1167893,0
2017-02-03,23.3,23.739,22.98,23.13,884911,0
2017-02-06,23.08,23.08,22.51,22.88,1087587,0
2017-02-07,22.97,23.19,22.55,22.77,890754,0
2017-02-08,23.04,25.06,22.96,24.99,3679477,0
2017-02-09,24.99,25.3,24.56,24.88,2067549,0
2017-02-10,24.89,24.93,23.65,24.61,2629731,0
2017-02-13,24.95,25.82,24.66,25.4,3467970,0
2017-02-14,25.55,25.5856,24.96,25.41,884041,0
2017-02-15,25.4,26.5,25.33,26.26,2075772,0
2017-02-16,26.37,27.05,26.1701,26.8,3308350,0
2017-02-17,26.8,27.01,25.58,27,2722391,0
2017-02-21,27,27.83,26.61,27.77,3463318,0
2017-02-22,27.8,27.82,26.85,26.93,1701842,0
2017-02-23,26.83,26.85,25.25,25.72,2969698,0
2017-02-24,24.94,25.925,24.78,25.853,1417561,0
2017-02-27,25.99,26.38,25.49,25.9,2492170,0
2017-02-28,26,26.795,25.93,26.63,1587888,0
2017-03-01,27,27.61,26.87,27.51,2134719,0
2017-03-02,27.24,27.38,26.5,26.6,1536242,0
2017-03-03,26.3,27.03,26.1,26.87,1647505,0
2017-03-06,27.35,27.47,26.32,26.61,3330616,0
2017-03-07,29.485,30.22,29,30,22245326,0
2017-03-08,30.8,34.35,30.28,34.1901,14691055,0
2017-03-09,32.93,33,29.56,30.05,19491036,0
2017-03-10,31,31.59,30.4301,30.78,6690652,0
2017-03-13,31.42,31.5,30.5201,31.38,5227930,0
2017-03-14,31.21,33.8,30.91,33.66,7829040,0
2017-03-15,33.53,34.08,32.53,33.85,5408003,0
2017-03-16,34.17,35.22,33.77,34.73,5754706,0
2017-03-17,34.66,35.73,34.01,35.01,3664252,0
2017-03-20,35.02,35.76,33.4,34.25,5829721,0
2017-03-21,34.22,34.53,31.21,32.14,6336639,0
2017-03-22,31.76,33.47,31.6,32.81,5659146,0
2017-03-23,32.83,34.49,32.3,33.29,9269995,0
2017-03-24,33.54,34.16,33.02,33.33,2703956,0
2017-03-27,32.96,34.35,32.37,34.24,4095548,0
2017-03-28,33.9,34.89,33.67,33.8,3157374,0
2017-03-29,33.75,34.49,33.21,34.11,3397813,0
2017-03-30,34.11,36.18,34.05,35.52,7044203,0
2017-03-31,35.18,35.25,33.62,34.07,10347017,0
2017-04-03,34.25,35.02,33.76,34.84,4004430,0
2017-04-04,34.66,34.84,33.53,33.97,2446806,0
2017-04-05,34.2,34.26,32.8,32.89,4756813,0
2017-04-06,32.52,35.13,32.32,34.56,4665746,0
2017-04-07,34.64,35.65,34.34,34.93,4449384,0
2017-04-10,35.2,38.12,35.2,37.5,9542266,0
2017-04-11,37.94,38.99,36.66,37.37,6165344,0
2017-04-12,38.15,39.25,37.71,37.86,5485543,0
2017-04-13,37.6,38.95,37.52,38.18,3330158,0
2017-04-17,38.44,38.65,37.5,38.4,2248468,0
2017-04-18,38.1,38.1382,36.26,36.77,5363592,0
2017-04-19,37.05,38.15,36.73,37.21,4032390,0
2017-04-20,37.47,38.42,37.47,38.06,2756607,0
2017-04-21,38.32,38.54,37.33,38.32,3187251,0
2017-04-24,38.83,39.18,37.53,38.45,4027647,0
2017-04-25,38.62,38.7,37.92,38.16,3765685,0
2017-04-26,36.75,37.5,35.55,37.43,6132310,0
2017-04-27,37.29,38.62,37.2708,38.38,4294958,0
2017-04-28,38.41,38.47,37.53,37.98,2575572,0
2017-05-01,38.28,39.95,38.15,39.43,4462452,0
2017-05-02,39.74,40.43,39.41,39.54,2661337,0
2017-05-03,39.53,39.56,37.77,38.3,3747293,0
2017-05-04,38.58,38.96,38.07,38.65,2583977,0
2017-05-05,38.74,39.21,38.29,39.12,2583745,0
2017-05-08,39.3,39.49,38.37,38.575,2628330,0
2017-05-09,38.78,39,38.2,38.58,5623759,0
2017-05-10,38.48,38.52,37.61,38.22,6086985,0
2017-05-11,38.18,38.69,37.32,38.41,3723681,0
2017-05-12,38.15,41,38.05,40.14,7040029,0
2017-05-15,40.65,41.21,39.71,40.11,5699524,0
2017-05-16,40.98,44.59,40.69,43.82,11303361,0
2017-05-17,42.29,42.63,40,40.28,12048325,0
2017-05-18,40.36,41.95,40,41.41,7835680,0
2017-05-19,42.4,44.12,42,43.58,7062688,0
2017-05-22,45.85,45.95,41.79,42.83,13286030,0
2017-05-23,44.99,45.2,38.85,41.07,27410436,0
2017-05-24,40.4,41.78,38.01,38.64,13361079,0
2017-05-25,39.63,39.63,36.49,38.41,14844419,0
2017-05-26,38.47,40.14,38.41,39.14,7546720,0
2017-05-30,39.42,40.12,36.9,37.19,10533052,0
2017-05-31,37.41,38.47,37,38.04,18008807,0
2017-06-01,38,38.67,37.198,37.34,6462759,0
2017-06-02,37.49,38.12,37.2769,38.07,4640520,0
2017-06-05,38.1,40.45,38.07,40.08,9568320,0
2017-06-06,39.99,42.27,39.91,40.71,9135904,0
2017-06-07,40.85,41,39.616,40.32,7463197,0
2017-06-08,41.41,41.45,38.0807,39.99,9401040,0
2017-06-09,40,40.04,36.02,37.44,9809713,0
2017-06-12,37,38.8,36.88,37.59,10050631,0
2017-06-13,38.09,38.75,37.06,38.05,5286436,0
2017-06-14,38.05,38.144,36.1,36.54,7439456,0
2017-06-15,35.5,36.37,35.02,36.32,7780928,0
2017-06-16,36.27,37.7,36.27,36.89,3727981,0
2017-06-19,37.56,38.13,37.3,37.7,4209557,0
2017-06-20,37.795,38,37.31,37.89,4017377,0
2017-06-21,38,39.39,37.44,38.7,6692200,0
2017-06-22,37.51,39.08,36.91,38.93,5875337,0
2017-06-23,39.17,39.59,38.94,39.35,3228686,0
2017-06-26,39.55,40,38.31,39.38,4459356,0
2017-06-27,38.9,39.06,36.97,37.06,4502570,0
2017-06-28,37.19,37.98,36.11,37.96,4789314,0
2017-06-29,37.35,37.8,36.5,37.07,4560442,0
2017-06-30,37.06,37.52,36.69,36.96,2453833,0
2017-07-03,37.45,37.63,36.68,36.94,1746040,0
2017-07-05,37.09,38.27,36.83,38.09,4479496,0
2017-07-06,37.89,39.19,37.75,38.81,3901706,0
2017-07-07,39.19,39.8,38.86,39.27,2562889,0
2017-07-10,39.46,41.11,39,40.74,6592068,0
2017-07-11,40.85,41.96,40.32,41.09,4416707,0
2017-07-12,41.5,42,41.15,41.87,3539609,0
2017-07-13,42,42.04,40.03,40.76,5454975,0
2017-07-14,40.56,41.57,40.28,41.37,3522513,0
2017-07-17,41.54,41.9,40.38,40.84,3487724,0
2017-07-18,40.51,42.02,40.38,42,4077712,0
2017-07-19,42.49,42.75,41.69,41.98,4333088,0
2017-07-20,42.38,42.981,42.17,42.32,3808903,0
2017-07-21,42.31,42.53,41.75,42.17,1986134,0
2017-07-24,42.5,44.75,42.46,43.99,6602218,0
2017-07-25,44.19,44.35,43.33,44.05,3044376,0
2017-07-26,44.05,44.1799,43.5,44.01,2899230,0
2017-07-27,44.5,45.59,41,43.19,6935727,0
2017-07-28,42.92,44.59,42.5,44.06,2643760,0
2017-07-31,44.6,45.4,43.521,43.93,3890228,0
2017-08-01,44.25,45.15,43.975,45.04,2932390,0
2017-08-02,45.35,46.33,42.77,43.9,5276942,0
2017-08-03,43.69,44.68,43.29,44.55,2317029,0
2017-08-04,44.6,44.819,43.98,44.05,2196393,0
2017-08-07,44.43,46.18,43.95,45.99,4407819,0
2017-08-08,46.49,46.69,45.41,45.8,2944642,0
2017-08-09,45.1,45.77,44.44,45.35,6020703,0
2017-08-10,44.77,45.1,42.19,42.57,4583937,0
2017-08-11,41.81,42.59,40.5,42.1,4773394,0
2017-08-14,43.49,44.97,43.3,44.57,3865921,0
2017-08-15,44.87,45.09,43.9,44.23,2497285,0
2017-08-16,44.81,45.45,43.99,44.12,2902618,0
2017-08-17,44.51,45.64,43.9,44.01,3908464,0
2017-08-18,44.31,44.79,43.5,43.82,4245190,0
2017-08-21,44.88,45.11,43.8,45.08,5968813,0
2017-08-22,40.37,40.46,36,36.02,44541958,0
2017-08-23,36.06,37.85,35.77,36.74,16361640,0
2017-08-24,37.4,38.28,37.05,37.98,14092805,0
2017-08-25,38.42,38.68,35.1,35.59,15255182,0
2017-08-28,35.59,35.68,32.8,33.88,15636069,0
2017-08-29,32.8,34.68,32.7,34.08,7537377,0
2017-08-30,34.59,36.315,34.54,36.0801,10445487,0
2017-08-31,37.56,38.6,36.64,38.53,16287517,0
2017-09-01,38.72,38.87,37.01,38.2,8590572,0
2017-09-05,37.3,38.42,37.02,37.93,5855049,0
2017-09-06,37.95,38.38,36.88,37.6,4536852,0
2017-09-07,37.44,38.09,37.11,37.82,4841375,0
2017-09-08,37.77,38.95,37.56,37.7,6724286,0
2017-09-11,38.16,38.5,37.57,38.15,4752203,0
2017-09-12,38.25,38.2595,37.27,37.97,4084651,0
2017-09-13,37.81,37.92,37.13,37.31,4309438,0
2017-09-14,37.2012,37.25,36.55,36.79,4471578,0
2017-09-15,36.48,36.82,36.28,36.57,4356015,0
2017-09-18,36.84,37.4,36.6,36.9,3891681,0
2017-09-19,37.12,37.14,35.805,36.09,4868399,0
2017-09-20,36.04,36.3,34.81,35.06,5605477,0
2017-09-21,35.06,35.68,34.08,35.42,4150637,0
2017-09-22,35.26,35.34,34.66,34.97,3586126,0
2017-09-25,34.31,34.503,33.08,33.65,6350485,0
2017-09-26,33.85,34.13,32.43,32.5,8051608,0
2017-09-27,32.86,33.02,32.08,32.67,4721710,0
2017-09-28,32.48,32.55,31.54,32.44,5379572,0
2017-09-29,32.28,32.42,31.12,31.34,7718059,0
2017-10-02,31.56,32.29,31.02,31.91,5241682,0
2017-10-03,32.32,32.6,32.02,32.28,4118428,0
2017-10-04,32.23,32.3,31.6,31.77,4046497,0
2017-10-05,31.81,31.9,31.05,31.41,3344209,0
2017-10-06,31.29,32.03,31.2,31.97,2954996,0
2017-10-09,32,32.09,31.31,31.47,2859142,0
2017-10-10,31.74,32.88,31.6,32.05,4677771,0
2017-10-11,32.03,32.87,31.9,32.78,3366846,0
2017-10-12,32.85,32.97,32.05,32.14,3632524,0
2017-10-13,32.17,33.285,32,32.83,3585127,0
2017-10-16,33.16,34.695,33.1,34.38,6880392,0
2017-10-17,34.62,35.49,33.25,33.35,6186098,0
2017-10-18,33.73,34.595,33.39,33.98,3530098,0
2017-10-19,33.16,33.61,32.715,32.81,4649631,0
2017-10-20,33.13,33.25,31.82,31.89,4582436,0
2017-10-23,31.98,32.06,31.1714,31.58,3922562,0
2017-10-24,31.51,31.79,31.07,31.24,3300109,0
2017-10-25,31.15,31.36,28.08,29.56,9614682,0
2017-10-26,29.76,30.34,28.95,29.27,5253973,0
2017-10-27,29.43,30.06,29.2,29.43,3176484,0
2017-10-30,29.85,31.1038,29.38,29.46,4400266,0
2017-10-31,29.66,30.58,29.62,30.47,3308318,0
2017-11-01,30.7,31,30.11,30.36,2402043,0
2017-11-02,30.3,30.67,29.69,30.28,2571669,0
2017-11-03,30.23,30.45,29.46,29.8,2255862,0
2017-11-06,29.99,30.15,29.1001,29.32,3514059,0
2017-11-07,29.27,29.3,28.1,28.26,5349857,0
2017-11-08,28.2,28.63,27.11,28.45,5701114,0
2017-11-09,28.17,29.04,27.6675,28.96,3556692,0
2017-11-10,28.97,28.97,28.11,28.35,2519837,0
