Date,Open,High,Low,Close,Volume,OpenInt
2014-11-07,12.04,12.75,12,12.75,1756247,0
2014-11-10,12.75,13.24,12.57,12.82,227724,0
2014-11-11,12.8,12.94,12.72,12.72,77874,0
2014-11-12,12.75,12.85,12.74,12.74,45970,0
2014-11-13,12.26,12.77,12.26,12.67,42403,0
2014-11-14,12.75,12.75,12.65,12.71,31131,0
2014-11-17,12.71,12.777,12.69,12.74,74530,0
2014-11-18,12.88,13.38,12.86,12.99,43765,0
2014-11-19,12.96,13,12.7,12.75,23345,0
2014-11-20,12.75,13.01,12.7,12.99,23871,0
2014-11-21,12.936,13.65,12.72,13.57,46393,0
2014-11-24,13.92,14.88,13.3,14.33,74456,0
2014-11-25,15.9,15.9,14.34,14.73,54783,0
2014-11-26,14.72,15.99,14.72,14.98,95636,0
2014-11-28,15.12,15.46,14.76,15.03,42880,0
2014-12-01,14.84,14.99,13.201,14.71,74737,0
2014-12-02,14.38,15.18,13.7,13.96,88962,0
2014-12-03,13.855,14.82,13.855,14.5,42992,0
2014-12-04,14.28,14.53,13.91,14.33,73591,0
2014-12-05,14.25,14.488,13.685,14.34,41741,0
2014-12-08,14.19,14.5,13.21,14.5,62173,0
2014-12-09,13.75,14.18,13.53,14,32766,0
2014-12-10,14.04,14.09,12.5,12.91,73450,0
2014-12-11,12.97,13.143,12.14,12.75,78592,0
2014-12-12,13.49,14,12.325,13.7,48789,0
2014-12-15,13.59,14,12.865,13.28,83357,0
2014-12-16,13.7,13.93,13.1,13.76,68810,0
2014-12-17,13.61,13.78,12.75,13.17,107731,0
2014-12-18,13.25,14.79,12.799,13.9,236739,0
2014-12-19,14.01,14.71,13.62,14,1075665,0
2014-12-22,14.5,14.5,13.006,13.52,88542,0
2014-12-23,13.61,13.89,13.07,13.33,80157,0
2014-12-24,13.38,13.82,13.38,13.82,6322,0
2014-12-26,13.89,14.12,13.2,13.98,37473,0
2014-12-29,14,14.19,13.78,14,22639,0
2014-12-30,13.54,14,13.49,13.84,25010,0
2014-12-31,14,14,13.062,13.55,24810,0
2015-01-02,13.18,13.88,13.09,13.5,22718,0
2015-01-05,13.37,13.58,13.2,13.48,16274,0
2015-01-06,13.5,13.59,12.92,13.5,32112,0
2015-01-07,13.5,13.5,13.23,13.38,36389,0
2015-01-08,13.35,13.36,12.85,12.98,104968,0
2015-01-09,12.95,13.35,12.816,12.9,106701,0
2015-01-12,12.96,13.16,12.9,12.95,35591,0
2015-01-13,13.05,13.49,12.97,13.41,44741,0
2015-01-14,13.23,13.77,13.04,13.6,74315,0
2015-01-15,13.55,13.7,13.24,13.48,35728,0
2015-01-16,13.65,13.94,13.42,13.71,108882,0
2015-01-20,13.75,13.75,13.04,13.25,45929,0
2015-01-21,13.18,13.22,13,13.01,9390,0
2015-01-22,13.37,13.37,13,13.2,65454,0
2015-01-23,13.24,13.47,13.05,13.23,39962,0
2015-01-26,13.21,13.23,12.64,12.97,80251,0
2015-01-27,12.86,13.37,12.824,13.22,19096,0
2015-01-28,13.07,13.27,12.76,12.92,18658,0
2015-01-29,13.28,13.28,12.86,13.06,33022,0
2015-01-30,12.92,13.13,12.87,13,62737,0
2015-02-02,12.9,13.25,12.88,12.97,18557,0
2015-02-03,13,13.18,12.9,13.14,69252,0
2015-02-04,13.03,13.1,12.8,12.85,54661,0
2015-02-05,12.86,12.94,12.5,12.75,40287,0
2015-02-06,12.67,12.69,12.19,12.64,202839,0
2015-02-09,12.51,12.64,11.93,12.07,104531,0
2015-02-10,12.1,12.65,12,12.1,128759,0
2015-02-11,12.25,12.47,12.25,12.35,22446,0
2015-02-12,12.46,12.71,12.315,12.62,38810,0
2015-02-13,12.58,13.04,12.58,13.03,52139,0
2015-02-17,13.02,13.03,12.81,13,20075,0
2015-02-18,12.93,12.93,12.62,12.89,18209,0
2015-02-19,12.83,13.16,12.71,13.1,54440,0
2015-02-20,13.14,13.14,12.91,12.98,65386,0
2015-02-23,12.9,13.1,12.9,12.97,12862,0
2015-02-24,12.85,12.97,12.8,12.89,32178,0
2015-02-25,12.84,12.93,12.75,12.85,48581,0
2015-02-26,12.81,12.95,12.76,12.85,31088,0
2015-02-27,12.88,12.89,12.62,12.66,55049,0
2015-03-02,12.7,12.8,12.7,12.78,15500,0
2015-03-03,12.7,13.12,12.7,12.99,64500,0
2015-03-04,12.93,13,12.84,12.95,22600,0
2015-03-05,12.5,13.26,12.5,13.02,43400,0
2015-03-06,12.97,13.1,12.85,12.9,27100,0
2015-03-09,12.9,13.13,12.85,13,36600,0
2015-03-10,12.87,13.03,12.83,12.96,27200,0
2015-03-11,12.93,13.02,12.77,12.95,20200,0
2015-03-12,13.03,13.08,12.9,12.97,34500,0
2015-03-13,13.05,13.07,12.91,13,30700,0
2015-03-16,13,13.07,12.95,13.04,142600,0
2015-03-17,12.97,13.13,12.97,13.1,35500,0
2015-03-18,13.02,13.14,12.91,13.11,67600,0
2015-03-19,13,13.08,12.97,13.04,33300,0
2015-03-20,13.1,13.24,12.63,12.82,154700,0
2015-03-23,12.8,13.22,12.75,13.18,83200,0
2015-03-24,13.13,13.25,13,13.25,21600,0
2015-03-25,13.21,13.21,12.98,13.02,9900,0
2015-03-26,12.97,13.06,12.87,12.92,14500,0
2015-03-27,12.88,13.03,12.88,13.03,14900,0
2015-03-30,13.09,13.17,13,13.14,21400,0
2015-03-31,13.1,13.71,13.1,13.66,27300,0
2015-04-01,13.57,13.65,13.32,13.5,16500,0
2015-04-02,13.52,13.64,13.4,13.63,19200,0
2015-04-06,13.5,13.57,13.26,13.36,11600,0
2015-04-07,13.3,13.54,13.25,13.46,15996,0
2015-04-08,13.4,13.44,13.35,13.42,7400,0
2015-04-09,13.35,13.46,13.25,13.43,12285,0
2015-04-10,13.4,13.43,13.27,13.42,9800,0
2015-04-13,13.25,13.46,13.25,13.37,13300,0
2015-04-14,13.44,13.5,13.35,13.45,20900,0
2015-04-15,13.44,13.46,13.29,13.41,14788,0
2015-04-16,13.35,13.49,13.35,13.41,13039,0
2015-04-17,13.32,13.41,13.32,13.4,12800,0
2015-04-20,13.47,13.75,13.32,13.55,23731,0
2015-04-21,13.39,13.56,13.11,13.42,44380,0
2015-04-22,13.34,13.34,12.92,13.22,83912,0
2015-04-23,13.18,13.45,13.18,13.25,65000,0
2015-04-24,13.34,13.35,13.2,13.2,7200,0
2015-04-27,13.16,13.24,13.11,13.24,43500,0
2015-04-28,13.24,13.37,13.15,13.31,72700,0
2015-04-29,13.35,14.09,13.25,13.89,141900,0
2015-04-30,13,13.98,13,13.42,20600,0
2015-05-01,13.5,13.65,13.08,13.26,27900,0
2015-05-04,13.26,13.26,13,13.08,12900,0
2015-05-05,13.03,13.17,13.01,13.13,14400,0
2015-05-06,13.16,13.37,13.09,13.25,87563,0
2015-05-07,13.25,13.3,13.085,13.15,41370,0
2015-05-08,13.17,13.53,13.15,13.23,49500,0
2015-05-11,13.16,13.48,13.14,13.42,19900,0
2015-05-12,13.1,13.39,13.1,13.21,58270,0
2015-05-13,13.19,13.53,13.06,13.53,15000,0
2015-05-14,13.49,13.62,13.38,13.39,8900,0
2015-05-15,13.41,13.48,13.11,13.15,13037,0
2015-05-18,13.07,13.2,13.07,13.15,7917,0
2015-05-19,13.08,13.25,13.06,13.16,17300,0
2015-05-20,13.24,13.24,12.96,12.96,145600,0
2015-05-21,12.76,12.91,12.76,12.84,41700,0
2015-05-22,12.86,13.06,12.82,12.93,18100,0
2015-05-26,12.95,14.1,12.442,12.61,420911,0
2015-05-27,12.72,12.72,12.5,12.59,74700,0
2015-05-28,12.59,12.796,12.48,12.49,72294,0
2015-05-29,12.51,12.6,12.26,12.43,109000,0
2015-06-01,12.43,12.54,12.3,12.35,48200,0
2015-06-02,12.35,12.6,12.26,12.44,77387,0
2015-06-03,12.48,13.65,12.31,12.7,68800,0
2015-06-04,12.66,12.78,12.45,12.7,30200,0
2015-06-05,12.72,12.97,12.54,12.7,58400,0
2015-06-08,12.56,13.39,12.56,12.78,38200,0
2015-06-09,13.1,13.3,12.78,12.8,50685,0
2015-06-10,12.95,13.47,12.82,12.94,98700,0
2015-06-11,12.91,13.23,12.78,12.8,63343,0
2015-06-12,13.06,13.14,12.77,12.77,36700,0
2015-06-15,12.81,13.5,12.79,13.25,104100,0
2015-06-16,13.18,13.88,13.03,13.8,132300,0
2015-06-17,13.77,13.8,13.38,13.65,90700,0
2015-06-18,13.72,13.89,13.33,13.36,90800,0
2015-06-19,13.38,13.38,12.71,12.74,161900,0
2015-06-22,13.19,13.19,12.81,12.99,46400,0
2015-06-23,13,13.19,12.84,13.08,125091,0
2015-06-24,13.05,13.22,13,13.04,77700,0
2015-06-25,13.05,13.28,12.98,13.27,111200,0
2015-06-26,13.24,13.68,13.18,13.56,903100,0
2015-06-29,13.49,13.92,13.28,13.34,39800,0
2015-06-30,13.4,13.5,13.09,13.15,29002,0
2015-07-01,13.19,13.41,13.1,13.33,25700,0
2015-07-02,13.37,13.41,13.17,13.24,24000,0
2015-07-06,13.21,13.34,12.56,12.85,89600,0
2015-07-07,12.8,12.88,12.6,12.84,29800,0
2015-07-08,12.76,12.76,12.41,12.64,57300,0
2015-07-09,12.76,12.94,12.55,12.75,35800,0
2015-07-10,12.85,13.07,12.82,12.99,66500,0
2015-07-13,13,13.27,12.95,12.99,39200,0
2015-07-14,12.93,13.23,12.93,13.1,75363,0
2015-07-15,13.08,13.25,13.02,13.23,47919,0
2015-07-16,13.24,13.35,13.05,13.34,65700,0
2015-07-17,13.31,13.62,13.12,13.35,45200,0
2015-07-20,13.32,13.32,13.01,13.06,47000,0
2015-07-21,13.01,13.15,12.83,12.86,21500,0
2015-07-22,12.95,13.07,12.75,12.79,42000,0
2015-07-23,12.81,12.92,12.61,12.67,38200,0
2015-07-24,12.61,12.84,12.51,12.52,39600,0
2015-07-27,13.03,13.32,12.69,13.32,80600,0
2015-07-28,13.51,13.97,13.29,13.91,111200,0
2015-07-29,13.81,13.81,13.36,13.37,71900,0
2015-07-30,13.38,13.88,13.37,13.82,90900,0
2015-07-31,13.86,14.17,13.75,14.06,155900,0
2015-08-03,14.13,14.56,14,14.25,114689,0
2015-08-04,14.32,14.42,14.06,14.16,28500,0
2015-08-05,14.21,14.24,14.08,14.1,28300,0
2015-08-06,14.16,14.19,14,14.06,32403,0
2015-08-07,14.06,14.22,13.81,14.19,35400,0
2015-08-10,14.2,14.31,14.09,14.27,70000,0
2015-08-11,14.2,14.65,14.17,14.43,83243,0
2015-08-12,14.33,14.39,14.08,14.18,31200,0
2015-08-13,14.2,14.35,13.94,14.01,50200,0
2015-08-14,13.96,14.33,13.96,14.29,45300,0
2015-08-17,14.27,14.5,14.27,14.5,40100,0
2015-08-18,14.41,14.41,14.1,14.33,20400,0
2015-08-19,14.2,14.34,14.15,14.15,13700,0
2015-08-20,14.04,14.13,13.82,13.95,37100,0
2015-08-21,13.75,14.49,13.75,14.11,119500,0
2015-08-24,13.99,14.19,13.8,13.98,73498,0
2015-08-25,14.39,14.4,14.1,14.15,109400,0
2015-08-26,14.4,14.4,14.11,14.3,38400,0
2015-08-27,14.33,14.39,14.06,14.22,40800,0
2015-08-28,14.15,14.36,14.13,14.22,20200,0
2015-08-31,14.19,14.49,14.01,14.47,42400,0
2015-09-01,14.24,14.43,14.15,14.26,52100,0
2015-09-02,14.36,14.54,14.02,14.54,61600,0
2015-09-03,14.53,14.61,14.44,14.52,36400,0
2015-09-04,14.39,14.47,14.06,14.42,15500,0
2015-09-08,14.5,14.73,14.45,14.68,39900,0
2015-09-09,14.73,14.75,14.5,14.6,30800,0
2015-09-10,14.63,15.09,14.585,15.04,71542,0
2015-09-11,15.01,15.22,14.98,15.1,41900,0
2015-09-14,15.21,15.73,15.1,15.71,126100,0
2015-09-15,15.74,16.29,15.65,16.26,142600,0
2015-09-16,16.3,16.54,16.16,16.38,109500,0
2015-09-17,16.36,16.66,16.07,16.1,89800,0
2015-09-18,15.9,16.65,15.7,16.61,432600,0
2015-09-21,16.68,17.09,16.51,16.58,124200,0
2015-09-22,16.48,16.84,16.11,16.78,67600,0
2015-09-23,16.75,16.9,16.36,16.65,44400,0
2015-09-24,16.56,16.82,16.5,16.69,46463,0
2015-09-25,16.82,16.82,16.58,16.6,61000,0
2015-09-28,16.46,16.77,16.423,16.65,60755,0
2015-09-29,16.7,16.7,16.4,16.55,49800,0
2015-09-30,16.68,16.81,16.41,16.8,99100,0
2015-10-01,16.83,16.83,16.48,16.73,74900,0
2015-10-02,16.59,16.68,16.24,16.58,57500,0
2015-10-05,16.68,16.99,16.53,16.94,77327,0
2015-10-06,16.64,16.99,16.63,16.95,102800,0
2015-10-07,16.96,17.35,16.9,17.3,108400,0
2015-10-08,17.37,18.47,17.25,17.94,263400,0
2015-10-09,17.88,18,17.6,17.69,41400,0
2015-10-12,17.79,17.79,17.28,17.32,50215,0
2015-10-13,17.19,17.31,16.35,16.74,59400,0
2015-10-14,16.8,17.12,16.47,16.86,42700,0
2015-10-15,16.96,17.39,16.65,17.37,26100,0
2015-10-16,17.3,17.42,16.45,16.54,38600,0
2015-10-19,16.51,17.02,16.44,16.63,36100,0
2015-10-20,16.58,16.983,16.565,16.81,18975,0
2015-10-21,16.91,16.93,16.56,16.61,76000,0
2015-10-22,16.76,17.15,16.76,17.1,29100,0
2015-10-23,17.2,17.59,17.03,17.46,34600,0
2015-10-26,17.38,17.66,16.9,17.16,21500,0
2015-10-27,16.99,16.99,16.23,16.31,72400,0
2015-10-28,16.25,17.75,16.25,17.75,73800,0
2015-10-29,17.69,18.47,16.24,17.49,33200,0
2015-10-30,17.56,17.62,16.46,16.69,68800,0
2015-11-02,16.69,16.95,16.14,16.15,64161,0
2015-11-03,16.17,16.88,16.15,16.53,25100,0
2015-11-04,16.72,16.8,16.445,16.69,34248,0
2015-11-05,16.63,17.56,16.63,17.42,38900,0
2015-11-06,17.55,17.93,17.21,17.84,37200,0
2015-11-09,17.89,18.518,17.118,17.34,63023,0
2015-11-10,17.43,17.5,17.01,17.43,16200,0
2015-11-11,17.5,17.5,17.18,17.4,32800,0
2015-11-12,17.3,17.47,17.09,17.16,56200,0
2015-11-13,17.05,17.41,16.72,16.75,18300,0
2015-11-16,16.78,16.86,16.43,16.83,29600,0
2015-11-17,17.03,17.3,16.95,17,36800,0
2015-11-18,17.07,17.23,16.79,17.18,37500,0
2015-11-19,17.24,17.58,17.03,17.55,104100,0
2015-11-20,17.66,17.66,17.37,17.55,47100,0
2015-11-23,17.5,17.56,17.35,17.56,41100,0
2015-11-24,17.51,17.71,17.46,17.54,56400,0
2015-11-25,17.5,17.53,17.14,17.49,15000,0
2015-11-27,17.47,17.61,17.39,17.48,10300,0
2015-11-30,17.39,17.53,17.26,17.43,21500,0
2015-12-01,17.39,17.49,17.06,17.22,19056,0
2015-12-02,17.13,17.15,16.94,16.98,48564,0
2015-12-03,17,17.29,16.92,16.97,21607,0
2015-12-04,17.04,17.12,16.97,17.04,12300,0
2015-12-07,17.09,17.09,16.6,16.66,21000,0
2015-12-08,16.5,16.8,16.455,16.5,26037,0
2015-12-09,16.5,16.67,16.48,16.52,16300,0
2015-12-10,16.67,16.68,16.48,16.49,13400,0
2015-12-11,16.4,16.55,16.4,16.45,40900,0
2015-12-14,16.48,17.13,16.43,16.6,34140,0
2015-12-15,16.67,17,16.53,16.89,23700,0
2015-12-16,16.99,17.18,16.63,17,30500,0
2015-12-17,16.99,17.11,16.6,16.64,41900,0
2015-12-18,16.46,16.89,16.46,16.66,91600,0
2015-12-21,16.66,16.83,16.45,16.77,38600,0
2015-12-22,16.78,17.03,16.595,16.99,49536,0
2015-12-23,17.03,17.04,16.53,16.93,92000,0
2015-12-24,16.915,17.145,16.915,16.95,14699,0
2015-12-28,16.93,17.34,16.79,16.86,26862,0
2015-12-29,16.92,17.15,16.78,17,26703,0
2015-12-30,16.95,17.11,16.62,16.64,16056,0
2015-12-31,16.66,16.82,16.49,16.5,25872,0
2016-01-04,16.43,16.54,15.68,16.15,54367,0
2016-01-05,16.055,16.49,16.055,16.43,24860,0
2016-01-06,16.21,16.225,15.85,15.99,71065,0
2016-01-07,15.72,15.8,15.5,15.52,22759,0
2016-01-08,15.58,15.75,14.26,14.32,113202,0
2016-01-11,14.64,15.12,13.7,14.05,98284,0
2016-01-12,14.2,14.2,13.82,14.12,121118,0
2016-01-13,14.26,14.26,13.85,13.94,99468,0
2016-01-14,14.06,14.21,13.85,14.01,52983,0
2016-01-15,13.71,14.07,13.62,13.76,118527,0
2016-01-19,13.91,13.91,13.27,13.29,54100,0
2016-01-20,13.1,13.49,12.68,13.42,74196,0
2016-01-21,13.39,13.635,13.1,13.12,37140,0
2016-01-22,13.25,13.6,13.2,13.33,54511,0
2016-01-25,13.31,13.34,13.14,13.18,44120,0
2016-01-26,13.4,13.46,13.21,13.36,13944,0
2016-01-27,13.33,13.45,13.09,13.15,49346,0
2016-01-28,13.2,13.69,13.2,13.51,18902,0
2016-01-29,13.51,14.14,13.0201,14.14,26876,0
2016-02-01,13.96,14.0699,13.01,13.45,67998,0
2016-02-02,13.45,13.46,13.1,13.26,27878,0
2016-02-03,13.32,13.51,13.0301,13.23,45680,0
2016-02-04,13,13.35,13,13.18,62130,0
2016-02-05,13.09,13.16,12.95,13.05,61691,0
2016-02-08,13,13.39,12.9,13.29,36553,0
2016-02-09,13.14,13.26,12.98,13.06,48268,0
2016-02-10,13.18,13.47,13.0275,13.05,20506,0
2016-02-11,12.92,13.21,12.63,12.92,122324,0
2016-02-12,13.24,13.73,13.22,13.51,27919,0
2016-02-16,13.76,13.86,13.15,13.79,12138,0
2016-02-17,13.8,14.01,13.47,13.55,34065,0
2016-02-18,13.52,13.7312,13.12,13.51,13714,0
2016-02-19,13.49,13.6175,13.35,13.5,35033,0
2016-02-22,13.62,14.29,13.145,13.67,17211,0
2016-02-23,13.67,13.955,13.3,13.45,30888,0
2016-02-24,13.2,13.73,13.2,13.6,14372,0
2016-02-25,13.6,13.74,13.31,13.7,29698,0
2016-02-26,13.84,13.9,13.43,13.81,10480,0
2016-02-29,13.71,13.95,13.485,13.66,26380,0
2016-03-01,13.7,14.46,13.7,14.32,12513,0
2016-03-02,14.33,14.47,14.05,14.23,20101,0
2016-03-03,14.15,14.4299,13.89,14.42,25914,0
2016-03-04,14.36,14.63,14.1,14.57,34797,0
2016-03-07,14.57,15.25,14.57,15.21,39357,0
2016-03-08,15.21,15.35,15.2,15.25,30827,0
2016-03-09,15.12,15.35,15.12,15.34,22142,0
2016-03-10,15.37,15.42,15.02,15.28,27984,0
2016-03-11,15.05,15.5,15.05,15.49,57274,0
2016-03-14,15.49,15.62,15.26,15.57,28678,0
2016-03-15,15.53,15.69,15.33,15.51,20351,0
2016-03-16,15.035,15.81,15.035,15.47,48805,0
2016-03-17,15.3899,16.25,15.325,16.09,54268,0
2016-03-18,16.21,16.65,15.81,16.44,107504,0
2016-03-21,16.53,16.72,15.59,15.93,56084,0
2016-03-22,15.82,15.82,15.05,15.45,81703,0
2016-03-23,15.405,15.64,15.37,15.37,28622,0
2016-03-24,15.37,15.51,15.25,15.49,16552,0
2016-03-28,15.65,15.735,15.38,15.56,10742,0
2016-03-29,15.5,15.9,15.32,15.83,15992,0
2016-03-30,15.98,16.01,15.69,15.85,19679,0
2016-03-31,15.9,16.29,15.81,15.83,14613,0
2016-04-01,15.78,16.3,15.78,15.87,18269,0
2016-04-04,16.01,16.09,15.64,15.675,24028,0
2016-04-05,15.57,15.75,15.5,15.54,19397,0
2016-04-06,15.54,15.76,15.52,15.73,85284,0
2016-04-07,15.6,15.85,15.49,15.58,41719,0
2016-04-08,15.88,15.88,15.18,15.51,35869,0
2016-04-11,15.54,15.81,15.45,15.63,9948,0
2016-04-12,15.6,16.258,15.6,16,64873,0
2016-04-13,16.05,16.72,16.05,16.69,48482,0
2016-04-14,16.65,16.72,16,16.22,51792,0
2016-04-15,16.13,16.5,16.01,16.19,55498,0
2016-04-18,16.28,16.63,16.27,16.3,80705,0
2016-04-19,16.4,16.65,16.3,16.51,39174,0
2016-04-20,16.6,16.64,16.37,16.43,57815,0
2016-04-21,16.43,16.44,16.06,16.09,14794,0
2016-04-22,16.05,16.1,15.73,15.94,32140,0
2016-04-25,15.97,16.2177,15.26,15.61,38760,0
2016-04-26,15.69,16.21,15.57,15.9989,218256,0
2016-04-27,15.98,15.98,15.51,15.84,18958,0
2016-04-28,15.9,16.04,15.67,16.03,41090,0
2016-04-29,16.05,16.05,15.82,15.89,31477,0
2016-05-02,15.78,16,15.61,15.89,58153,0
2016-05-03,15.76,15.9,15.25,15.25,36525,0
2016-05-04,15.25,15.47,15,15.41,96119,0
2016-05-05,15.49,15.49,15.04,15.1,15853,0
2016-05-06,15.16,15.57,15,15.11,25340,0
2016-05-09,15.11,15.4,15.05,15.29,34454,0
2016-05-10,15.28,15.605,15.05,15.46,29148,0
2016-05-11,15.4,15.59,15.07,15.09,21765,0
2016-05-12,15.15,15.17,14.725,14.88,26487,0
2016-05-13,14.86,14.91,14.395,14.79,45453,0
2016-05-16,14.9,15.5,14.88,15.4,35149,0
2016-05-17,15.35,15.44,15.11,15.11,40947,0
2016-05-18,15.1,15.62,15.1,15.56,24905,0
2016-05-19,15.45,15.54,15.26,15.26,21005,0
2016-05-20,15.35,15.55,15.35,15.43,16055,0
2016-05-23,15.42,15.965,15.33,15.92,58845,0
2016-05-24,15.9,16,15.8,15.92,64010,0
2016-05-25,15.93,16.1,15.916,15.9901,16931,0
2016-05-26,15.73,16.05,15.61,15.89,28429,0
2016-05-27,15.89,15.999,15.42,15.94,20942,0
2016-05-31,16.02,16.1,15.83,16.06,7272,0
2016-06-01,16.02,16.3,15.8,16.28,5527,0
2016-06-02,16.31,16.31,15.9,16.03,14448,0
2016-06-03,15.96,16.19,15.665,16.13,19765,0
2016-06-06,16.1,16.51,16.01,16.22,18257,0
2016-06-07,16.2,16.235,16.01,16.13,33585,0
2016-06-08,16.09,16.2,15.86,15.9,24358,0
2016-06-09,15.68,15.76,15.18,15.65,61149,0
2016-06-10,15.56,15.8,15.23,15.77,5533,0
2016-06-13,15.78,16.39,15.65,16.32,20774,0
2016-06-14,16.25,16.7,16.12,16.4,20939,0
2016-06-15,16.48,16.49,16.2,16.34,13963,0
2016-06-16,16.37,16.42,16.07,16.31,16569,0
2016-06-17,16.31,16.36,16.12,16.22,43846,0
2016-06-20,16.41,16.88,16.41,16.48,26737,0
2016-06-21,16.4,16.69,16.18,16.59,22912,0
2016-06-22,16.6,16.85,16.54,16.63,18461,0
2016-06-23,16.77,17,16.77,16.99,18960,0
2016-06-24,16.33,16.88,15.47,16.42,26036,0
2016-06-27,16.15,16.1799,15.75,15.76,23476,0
2016-06-28,15.95,15.95,15.44,15.64,42236,0
2016-06-29,15.71,16.05,15.565,15.92,10820,0
2016-06-30,16.6,16.6,15.87,15.99,8979,0
2016-07-01,15.99,16.6,15.82,16.12,14979,0
2016-07-05,15.96,15.97,15.52,15.54,19017,0
2016-07-06,15.51,16,15.51,15.77,15596,0
2016-07-07,15.6,16.34,15.6,16.17,29345,0
2016-07-08,16.4,17.01,16.14,16.94,43444,0
2016-07-11,16.94,17.21,16.88,17.03,39848,0
2016-07-12,16.99,17.5,16.51,17.37,21390,0
2016-07-13,17.33,17.4,16.5,17.36,16107,0
2016-07-14,17.49,17.49,16.88,17.3,13426,0
2016-07-15,17.2,17.4,17.06,17.31,23592,0
2016-07-18,17.33,17.33,16.86,17.09,16023,0
2016-07-19,17.13,17.3799,16.2601,17.05,17911,0
2016-07-20,17.06,17.35,16.98,16.99,14468,0
2016-07-21,17.05,17.18,17.03,17.05,12644,0
2016-07-22,17.05,17.35,16.85,17.33,17173,0
2016-07-25,17.05,17.33,17.03,17.1,8213,0
2016-07-26,17.2725,17.31,17.03,17.27,18045,0
2016-07-27,17.45,17.95,17.2,17.8,78549,0
2016-07-28,17.76,17.91,17.76,17.83,9586,0
2016-07-29,17.81,17.81,17.39,17.47,31938,0
2016-08-01,17.47,17.47,17.06,17.22,15187,0
2016-08-02,17.3,17.46,17.01,17.06,18572,0
2016-08-03,17.01,17.13,17.01,17.09,7827,0
2016-08-04,17.1,17.47,17.06,17.39,8711,0
2016-08-05,17.61,17.97,17.61,17.87,11978,0
2016-08-08,17.75,17.955,17.63,17.74,6815,0
2016-08-09,17.82,18,17.693,17.92,9301,0
2016-08-10,18,18,17.5,17.95,36171,0
2016-08-11,17.94,18.5,17.9305,18.2,70869,0
2016-08-12,18.08,18.75,18.08,18.41,45736,0
2016-08-15,17.519,18.49,17.519,18.12,10241,0
2016-08-16,17.9484,18.28,17.9484,18.18,82609,0
2016-08-17,18.12,18.325,17.95,18.06,7224,0
2016-08-18,17.95,18.3,17.905,18,7535,0
2016-08-19,17.99,18.05,17.82,17.84,17578,0
2016-08-22,17.82,18.1,17.7,18.09,25572,0
2016-08-23,18.1,19,18.1,18.65,52390,0
2016-08-24,18.67,19.15,18.64,18.91,32349,0
2016-08-25,19,19.08,18.26,18.77,71140,0
2016-08-26,18.8,18.97,18.34,18.49,31277,0
2016-08-29,18.0001,18.7,18.0001,18.51,34218,0
2016-08-30,18.56,18.81,18.56,18.66,12311,0
2016-08-31,18.76,19.28,18.6,19.12,51777,0
2016-09-01,19.07,19.39,19.035,19.28,35718,0
2016-09-02,19.1,19.1,18.86,18.92,20365,0
2016-09-06,19.05,19.39,18.96,19.2,23653,0
2016-09-07,19.1,19.5,18.91,19.21,81124,0
2016-09-08,19.11,19.41,19.11,19.17,68140,0
2016-09-09,19.09,19.09,18.73,18.76,30258,0
2016-09-12,18.67,18.88,18.57,18.87,6685,0
2016-09-13,18.67,18.77,18.5,18.6,17093,0
2016-09-14,18.64,18.8,18.5608,18.59,10106,0
2016-09-15,18.57,18.7,18.42,18.5,41644,0
2016-09-16,18.58,19.69,18.51,19.58,134071,0
2016-09-19,19.52,19.52,19.125,19.35,22542,0
2016-09-20,19.49,19.49,19.12,19.15,20615,0
2016-09-21,19.27,19.48,19.15,19.42,17875,0
2016-09-22,19.36,19.61,19.36,19.59,40423,0
2016-09-23,19.48,19.75,19.47,19.62,13337,0
2016-09-26,19.51,19.51,19.2401,19.26,8302,0
2016-09-27,19.29,19.45,19.23,19.38,8175,0
2016-09-28,19.34,19.34,19.12,19.2,10337,0
2016-09-29,19.12,19.39,19.04,19.25,17640,0
2016-09-30,19.27,19.9,19.27,19.81,14336,0
2016-10-03,19.7,19.77,19.4,19.52,11615,0
2016-10-04,19.52,19.85,19.43,19.58,10012,0
2016-10-05,19.65,19.86,19.5,19.79,15977,0
2016-10-06,19.81,20.08,19.77,20,23144,0
2016-10-07,19.99,19.99,19.6,19.82,11881,0
2016-10-10,19.83,20.25,19.83,20.08,19654,0
2016-10-11,20.14,20.245,20.07,20.12,18369,0
2016-10-12,20.12,20.12,19.98,20.06,19571,0
2016-10-13,19.98,19.98,19.64,19.86,55415,0
2016-10-14,19.96,20.14,19.77,19.89,33631,0
2016-10-17,19.98,19.98,19.76,19.92,15816,0
2016-10-18,19.92,19.97,19.82,19.86,16705,0
2016-10-19,19.98,20.03,19.83,20.01,14877,0
2016-10-20,20.01,20.15,20.01,20.07,4952,0
2016-10-21,19.91,19.92,19.61,19.73,16747,0
2016-10-24,19.9,20.1,19.75,19.81,22131,0
2016-10-25,20.05,20.05,19.61,19.74,30780,0
2016-10-26,19.69,19.83,19.4,19.42,28664,0
2016-10-27,19.83,19.83,18.5402,18.93,25360,0
2016-10-28,18.5774,18.8,18.46,18.75,15528,0
2016-10-31,18.75,18.75,18.55,18.6,37931,0
2016-11-01,18.75,18.8,18.45,18.55,37526,0
2016-11-02,18.5,18.65,18.45,18.5,17343,0
2016-11-03,18.65,18.65,18.4,18.4,14642,0
2016-11-04,18.5,18.75,18.4,18.4,17524,0
2016-11-07,18.55,18.55,18.4,18.5,35343,0
2016-11-08,18.5,18.575,18.358,18.4,19651,0
2016-11-09,18.5,18.95,18.5,18.95,55815,0
2016-11-10,19.05,19.9,18.9,19.7,55084,0
2016-11-11,19.75,21,19.5295,20.7,125542,0
2016-11-14,20.95,21.645,20.6,21.55,53930,0
2016-11-15,21.3,21.65,21.05,21.55,53104,0
2016-11-16,21.55,21.85,20.65,21.35,22584,0
2016-11-17,21.55,21.55,20.9,21.45,20517,0
2016-11-18,21.55,21.7,21.45,21.525,25483,0
2016-11-21,21.55,21.7,21.26,21.5,25015,0
2016-11-22,21.65,21.7,21.25,21.5,41351,0
2016-11-23,21.5,21.8,21.45,21.8,32744,0
2016-11-25,22.1,22.35,21.6,22,25579,0
2016-11-28,22.05,22.5,22.05,22.1,15789,0
2016-11-29,22.3,22.675,21.45,21.6,44990,0
2016-11-30,21.75,21.85,21.45,21.45,31408,0
2016-12-01,21.4,21.65,21,21.45,72065,0
2016-12-02,21.5,21.7,20.65,21.3,50456,0
2016-12-05,21.6,21.6,20.9,21.5,44522,0
2016-12-06,21.55,21.6,21.3,21.6,51213,0
2016-12-07,21.6,21.9,21.5,21.75,76102,0
2016-12-08,21.75,23,21.75,22.85,61502,0
2016-12-09,22.7,23.75,22.65,23.7,57802,0
2016-12-12,23.6,23.95,23.1,23.45,84816,0
2016-12-13,23.6,23.95,23.35,23.85,20114,0
2016-12-14,23.85,23.85,23.45,23.7,34138,0
2016-12-15,24,25,24,24.2,70394,0
2016-12-16,24.25,24.75,23.855,24.25,84823,0
2016-12-19,24.45,25.05,24.2,24.5,40919,0
2016-12-20,24.8,25.325,23,24.85,90978,0
2016-12-21,25.05,25.1,24.25,25,55867,0
2016-12-22,25.1,25.2,24.3,25.05,91470,0
2016-12-23,25,25.25,24.85,25.1,44626,0
2016-12-27,25.1,25.25,25,25.25,26331,0
2016-12-28,25.25,25.6,25,25.5,29168,0
2016-12-29,25.45,25.85,25.2,25.85,47750,0
2016-12-30,25.8,27.5,25.3,26.15,147778,0
2017-01-03,26.4,26.85,25.85,26.3,397116,0
2017-01-04,26.55,26.6,26,26.2,50809,0
2017-01-05,26,26.275,25.8,26.15,85767,0
2017-01-06,26.3,26.4,26,26.3,168994,0
2017-01-09,26.45,26.45,25.85,26.25,92672,0
2017-01-10,26.25,26.4,26.1,26.25,67261,0
2017-01-11,26.25,26.65,25.85,26.5,211273,0
2017-01-12,26.35,26.55,26.1,26.4,66120,0
2017-01-13,26.3,26.925,26.3,26.5,58706,0
2017-01-17,26.25,26.4,25.55,25.6,213086,0
2017-01-18,25.55,26.075,25.35,25.9,108529,0
2017-01-19,25.9,26.2,25.8,26,68442,0
2017-01-20,26.15,26.6,25.9,26.1,67594,0
2017-01-23,26.15,26.3,25.9,26.15,54665,0
2017-01-24,25.75,27.4,25.5,27.05,184344,0
2017-01-25,27.2,27.6,26.775,27.4,73899,0
2017-01-26,27.5,27.95,27.3,27.65,108047,0
2017-01-27,27.7,27.7,27.45,27.675,90320,0
2017-01-30,27.55,27.55,26.75,26.85,82362,0
2017-01-31,26.85,27.1,26.7,27.05,51436,0
2017-02-01,27.3,27.45,27,27.3,110245,0
2017-02-02,27.15,27.35,26.905,27.15,57720,0
2017-02-03,27.4,27.4,27.15,27.25,118946,0
2017-02-06,27.25,27.45,27.2,27.2,69596,0
2017-02-07,27.25,27.65,27.15,27.15,71292,0
2017-02-08,27.25,27.25,26.25,26.45,99276,0
2017-02-09,26.65,26.95,26.372,26.95,88287,0
2017-02-10,26.75,27.1,26.55,26.85,53036,0
2017-02-13,26.95,27.15,26.85,27.05,68226,0
2017-02-14,26.95,27.6,26.9,27.35,35947,0
2017-02-15,27.45,27.45,27.255,27.45,37436,0
2017-02-16,27.5,27.5,27.175,27.3,26187,0
2017-02-17,27.35,27.4,27.15,27.3,64838,0
2017-02-21,27.4,27.5,27.25,27.45,21148,0
2017-02-22,27.4,27.55,27.35,27.55,58588,0
2017-02-23,27.7,27.9,27.3,27.65,81755,0
2017-02-24,27.575,27.575,27.3,27.35,28890,0
2017-02-27,27.2507,27.35,26.95,26.95,38536,0
2017-02-28,27.05,27.05,26.75,26.9,69086,0
2017-03-01,27.45,27.75,27.35,27.75,82026,0
2017-03-02,27.631,27.7,27.15,27.15,41723,0
2017-03-03,26.9,27.25,26.7,26.75,53732,0
2017-03-06,26.55,26.75,26.25,26.65,43538,0
2017-03-07,26.55,27,26.5,26.8,29029,0
2017-03-08,27,27,26.25,26.25,16168,0
2017-03-09,26.3,26.35,25.75,25.75,25796,0
2017-03-10,25.85,25.9889,25.25,25.65,43291,0
2017-03-13,25.65,25.85,25.45,25.6,19308,0
2017-03-14,25.25,25.6,25.1,25.45,15216,0
2017-03-15,25.55,25.8,25.35,25.45,23169,0
2017-03-16,25.45,26,25.3,26,43767,0
2017-03-17,25.8,26.9,25.8,26.8,102613,0
2017-03-20,26.9,26.9,25.75,25.85,52211,0
2017-03-21,26.35,26.4,24.8,24.8,82752,0
2017-03-22,24.75,24.8,24.15,24.25,31060,0
2017-03-23,24.3,25,24.25,24.85,21774,0
2017-03-24,25,25.55,24.85,25.4,37172,0
2017-03-27,25.25,25.6,24.56,25.55,27521,0
2017-03-28,25.35,26.15,25.325,26.05,38069,0
2017-03-29,25.9,26.15,25.55,26,36682,0
2017-03-30,26.25,26.55,26.1,26.4,47093,0
2017-03-31,26.4,26.4,25.65,25.8,38081,0
2017-04-03,25.7,25.85,25.35,25.75,46527,0
2017-04-04,25.65,25.9,25.55,25.9,40453,0
2017-04-05,26,26.25,25.45,25.5,48887,0
2017-04-06,25.6,25.725,25,25.2,37946,0
2017-04-07,25.1,25.645,25.1,25.5,35615,0
2017-04-10,25.55,25.6,24.7,25.15,39140,0
2017-04-11,25.1,25.3,24.35,24.95,127907,0
2017-04-12,24.8,24.95,24.4,24.4,33288,0
2017-04-13,24.4,24.45,23.8,24,46036,0
2017-04-17,23.95,24.35,23.95,24.3,32431,0
2017-04-18,24.05,24.55,23.95,24.4,58490,0
2017-04-19,24.6,24.75,24.55,24.7,35764,0
2017-04-20,24.15,24.175,23.1,23.5,530169,0
2017-04-21,23.55,23.55,22.325,22.55,237539,0
2017-04-24,22.2,22.45,21.85,22,214049,0
2017-04-25,22,22.25,21.85,21.85,235431,0
2017-04-26,21.7,22.15,21.6,21.75,173948,0
2017-04-27,21.9,22.2,21.9,22.15,76079,0
2017-04-28,22.2,22.6,22.15,22.4,97356,0
2017-05-01,22.5,22.85,21.95,22.05,107689,0
2017-05-02,22.15,22.15,21.65,21.7,61470,0
2017-05-03,21.65,21.85,21.5,21.65,104105,0
2017-05-04,21.75,21.8,21.6,21.775,234204,0
2017-05-05,21.9,22.15,21.65,21.7,79348,0
2017-05-08,21.75,22,21.5,21.8,41757,0
2017-05-09,21.8,21.95,21.6,21.7,54939,0
2017-05-10,21.7003,21.75,21.4,21.65,42052,0
2017-05-11,21.55,21.725,21.3,21.6,57770,0
2017-05-12,21.55,21.55,21.2,21.3,56240,0
2017-05-15,21.3,21.5,21.2,21.35,39197,0
2017-05-16,21.4,21.55,20.9,21.5,95689,0
2017-05-17,21.15,21.15,20.5,20.55,89823,0
2017-05-18,20.65,21.35,20.65,21.05,73206,0
2017-05-19,21.05,21.35,21.05,21.25,73931,0
2017-05-22,21.25,21.85,21.1,21.7,120478,0
2017-05-23,21.8,22.15,21.5,22.05,65951,0
2017-05-24,21.9,22.2,21.8,22.1,44554,0
2017-05-25,22.2,22.7,22.2,22.25,70107,0
2017-05-26,22.95,23.7,22.55,23.05,134922,0
2017-05-30,23.1,23.15,22.6,22.85,52917,0
2017-05-31,23,23,22.65,22.8,53866,0
2017-06-01,22.8,23.4,22.75,23.3,71717,0
2017-06-02,23.15,23.975,23.15,23.45,64631,0
2017-06-05,23.45,23.625,23.2,23.3,45809,0
2017-06-06,23.1,23.2,22.9,23.15,46863,0
2017-06-07,23.2,23.55,23.15,23.4,24509,0
2017-06-08,23.35,24.15,23.35,23.7,57910,0
2017-06-09,23.9,24.9,23.9,24.65,76255,0
2017-06-12,24.65,25.3,24.2,24.55,98002,0
2017-06-13,24.6,24.9887,24.4,24.55,45758,0
2017-06-14,24.3,24.55,23.85,24.45,44636,0
2017-06-15,24.05,24.65,24.05,24.15,29581,0
2017-06-16,23.95,23.95,23.625,23.65,111489,0
2017-06-19,23.55,24.5,23.35,23.65,96311,0
2017-06-20,23.6,23.8,23.1,23.35,40469,0
2017-06-21,23.4,23.4,22.75,22.95,52981,0
2017-06-22,22.95,23.3,22.85,23.05,18912,0
2017-06-23,23.1,23.15,22.7,23.05,104179,0
2017-06-26,23.3,24.45,23.3,24.1,55470,0
2017-06-27,24.2,25.2,24.2,24.5,74515,0
2017-06-28,24.65,25.25,24.6,24.85,61027,0
2017-06-29,25.15,25.15,24.35,24.9,80485,0
2017-06-30,25,25,24.3,24.55,48385,0
2017-07-03,24.65,25.9,24.65,25.45,67986,0
2017-07-05,25.5,25.5,24.75,25.3,52674,0
2017-07-06,25.25,25.6,24.9,25,48427,0
2017-07-07,25.15,25.35,24.85,25.2,42854,0
2017-07-10,25.25,25.3,24.75,24.85,47985,0
2017-07-11,24.85,25.1,24.4,25.05,41832,0
2017-07-12,25.05,25.65,24.9,25.45,52141,0
2017-07-13,25.45,25.6,24.7,25.15,48689,0
2017-07-14,24.95,25.4,24.7,25.1,50422,0
2017-07-17,25.1,25.6,25,25.3,57001,0
2017-07-18,25.2,25.55,25.05,25.15,47273,0
2017-07-19,25.15,25.4,25.05,25.3,25949,0
2017-07-20,27.35,28.4,26.2,27.1,140156,0
2017-07-21,27.2,29.25,26.85,29.05,145947,0
2017-07-24,29.05,29.2,27.9,28.7,116425,0
2017-07-25,28.85,29,28.15,28.6,168641,0
2017-07-26,28.8,29.2,28.5,28.8,92711,0
2017-07-27,28,28.35,27.65,28.05,1050797,0
2017-07-28,28.05,28.7,27.7,28,212844,0
2017-07-31,27.9,28.95,27.73,28.4,269653,0
2017-08-01,28.5,28.6,28.05,28.35,127331,0
2017-08-02,28.35,28.9,28.005,28.8,90604,0
2017-08-03,28.8,28.9,28.2,28.2,78154,0
2017-08-04,28.25,28.6719,27.95,28.05,174725,0
2017-08-07,28,28.95,28,28.6,196631,0
2017-08-08,28.5,29.2,28.4,28.6,105885,0
2017-08-09,28.7,28.7,27.7,27.95,100710,0
2017-08-10,27.85,27.9,27.4,27.55,91257,0
2017-08-11,27.6,27.65,26.8,27.4,88430,0
2017-08-14,27.45,27.9,27.45,27.8,73933,0
2017-08-15,28.5,28.5906,27.55,27.65,69554,0
2017-08-16,27.85,27.85,27.45,27.6,53408,0
2017-08-17,27.65,27.95,27.1,27.15,67901,0
2017-08-18,26.9,27.4,26.85,27.35,66144,0
2017-08-21,27.5,27.5,27,27.2,65167,0
2017-08-22,27.3,27.95,27.2,27.6,97480,0
2017-08-23,27.35,28.15,27.2645,27.7,55245,0
2017-08-24,27.95,28,27.65,27.75,107509,0
2017-08-25,27.85,28.05,27.45,27.9,85241,0
2017-08-28,28,28.05,27.65,27.75,61353,0
2017-08-29,27.55,27.7,27.25,27.3,57676,0
2017-08-30,27.3,27.8,27.3,27.6,60356,0
2017-08-31,27.65,28.25,27.65,28.2,92749,0
2017-09-01,28.25,28.5,27.95,28.2,45993,0
2017-09-05,28.25,28.4,28.1,28.35,138833,0
2017-09-06,28.4,28.6,28.3,28.3,69576,0
2017-09-07,28.45,28.45,28,28.075,349534,0
2017-09-08,28.2,28.55,28.05,28.45,181095,0
2017-09-11,28.6,28.85,28.5,28.7,115537,0
2017-09-12,28.75,29.225,28.75,29.1,56532,0
2017-09-13,29.15,29.45,28.9,29.3,89928,0
2017-09-14,29.3,29.45,28.9,29.2,98858,0
2017-09-15,29.25,29.4,29.05,29.35,324671,0
2017-09-18,29.35,29.55,29.325,29.55,81185,0
2017-09-19,29.55,29.75,29.55,29.6,64900,0
2017-09-20,29.65,30.36,29.55,30.3,99056,0
2017-09-21,30.35,31.5,30.35,31.3,178808,0
2017-09-22,31.3,31.45,31.075,31.35,59888,0
2017-09-25,31.25,31.3,30.7,31,91357,0
2017-09-26,31.15,31.4,30.9,31,96743,0
2017-09-27,31.05,32.1,31.05,31.95,138403,0
2017-09-28,32.2,32.3,31.55,32.05,99773,0
2017-09-29,32.1,32.6,32.05,32.25,163744,0
2017-10-02,32.3,32.41,31.91,32.35,68928,0
2017-10-03,32.4,32.4,31.8,32.05,120087,0
2017-10-04,32.1,32.35,31.9,32,67191,0
2017-10-05,32,32.5,31.875,32.2,71596,0
2017-10-06,31.15,31.65,30.8,31.6,131625,0
2017-10-09,31.55,31.85,31.45,31.6,61610,0
2017-10-10,31.9,32.45,31.85,32.4,67857,0
2017-10-11,32.4,32.45,31.95,32.075,74492,0
2017-10-12,32.1,32.1,31.4,31.65,76514,0
2017-10-13,31.7,31.7,31.25,31.3,65909,0
2017-10-16,31.35,31.7,31.35,31.7,68768,0
2017-10-17,31.7,32.2,31.35,31.55,37967,0
2017-10-18,31.6,32,31.55,31.8,53480,0
2017-10-19,31.6,31.8,31.05,31.35,74499,0
2017-10-20,31.8,32.4,31.4,32.1,95041,0
2017-10-23,32.1,33,31.55,31.95,89244,0
2017-10-24,32,32.2,31.55,31.85,64391,0
2017-10-25,31.8,32.2,31.65,31.75,53641,0
2017-10-26,31.9,32.7,31.85,32.55,103700,0
2017-10-27,32.6,32.6,32.2,32.3,41034,0
2017-10-30,32.2,32.2,31.05,31.35,57175,0
2017-10-31,31.35,31.95,30.8,31,83032,0
2017-11-01,31.25,31.45,30.3,30.75,139448,0
2017-11-02,30.7,30.9,30.5,30.7,97958,0
2017-11-03,30.7,30.85,30.5,30.75,87002,0
2017-11-06,30.8,30.85,30.125,30.65,90834,0
2017-11-07,30.7,30.7,29.7,29.85,79706,0
2017-11-08,29.7,29.7,28.95,29.3,78637,0
2017-11-09,29.15,29.35,26.79,28.9,83142,0
2017-11-10,28.95,29.6,28.5,29.2,59297,0
