Date,Open,High,Low,Close,Volume,OpenInt
2014-11-18,12,12.5,10.95,11.7,6117578,0
2014-11-19,11.99,12,11.49,11.8,477442,0
2014-11-20,11.75,11.9,11.5,11.85,285754,0
2014-11-21,11.89,13,11.77,12,670136,0
2014-11-24,12.01,12.35,11.85,11.91,230274,0
2014-11-25,11.99,12,11.61,12,265656,0
2014-11-26,11.93,12.06,11.65,12,151847,0
2014-11-28,11.9,12.2,11.77,12,167616,0
2014-12-01,11.97,12,11.7,12,158768,0
2014-12-02,11.91,12,11.79,11.98,256532,0
2014-12-03,11.9,11.98,11.75,11.8,170281,0
2014-12-04,11.72,11.8,11.3,11.7,233925,0
2014-12-05,11.53,11.97,11.06,11.84,384678,0
2014-12-08,11.63,11.85,11.59,11.74,241627,0
2014-12-09,11.5,11.55,11.27,11.4,167407,0
2014-12-10,11.2,11.26,10.76,10.95,180888,0
2014-12-11,11.3,11.3,9.73,9.95,405865,0
2014-12-12,9.92,9.92,8.42,9.2,452885,0
2014-12-15,9.41,9.5,8.58,8.93,333408,0
2014-12-16,8.6,8.7,8.3,8.46,223313,0
2014-12-17,8.51,8.69,7.95,8.22,156079,0
2014-12-18,8.42,8.44,7.91,7.97,265261,0
2014-12-19,8.07,8.36,8.01,8.09,85631,0
2014-12-22,8.24,9.6,8.2,9.57,364680,0
2014-12-23,9.67,9.67,8.91,9.5,74560,0
2014-12-24,9.48,9.48,9.11,9.4,9609,0
2014-12-26,9.41,9.55,9,9.21,55836,0
2014-12-29,9.15,9.28,8.81,8.93,48102,0
2014-12-30,8.89,8.99,8.4,8.44,113024,0
2014-12-31,8.41,8.59,8.08,8.16,133398,0
2015-01-02,8.21,8.46,8.17,8.37,26093,0
2015-01-05,8.47,9.35,8.47,9.17,44604,0
2015-01-06,9.25,9.33,8.8,8.98,39306,0
2015-01-07,9.1,9.99,9.1,9.95,77085,0
2015-01-08,9.99,10.8,9.93,10.47,192231,0
2015-01-09,11,11.11,10.1,10.24,247912,0
2015-01-12,10.51,10.89,10.02,10.18,79672,0
2015-01-13,10.32,10.5,10.04,10.06,47671,0
2015-01-14,10,10.03,9.61,9.72,78163,0
2015-01-15,9.53,10,9.53,9.61,36389,0
2015-01-16,9.51,9.99,9.51,9.78,66089,0
2015-01-20,9.9,9.9,9.51,9.68,45346,0
2015-01-21,9.7,9.99,9.67,9.72,49799,0
2015-01-22,9.72,9.9,9.5,9.68,54704,0
2015-01-23,9.54,10.01,9.3,9.52,37989,0
2015-01-26,9.44,9.97,9.12,9.43,96215,0
2015-01-27,9.25,10.32,9.11,9.75,322430,0
2015-01-28,9.75,9.99,9.52,9.74,138215,0
2015-01-29,9.67,10.35,9.37,10.35,145680,0
2015-01-30,10.1,10.39,9.96,10.35,81491,0
2015-02-02,10.31,10.61,10.01,10.45,63085,0
2015-02-03,10.42,10.79,10.2,10.32,55257,0
2015-02-04,10.23,10.49,10.06,10.25,39811,0
2015-02-05,10.14,10.34,10.06,10.25,7431,0
2015-02-06,10.19,10.5,10.19,10.27,7671,0
2015-02-09,10.21,10.38,10.17,10.3,14093,0
2015-02-10,10.23,10.4,10.17,10.2,26194,0
2015-02-11,10.32,10.32,9.9,9.99,55426,0
2015-02-12,10.13,10.5,10.01,10.49,68818,0
2015-02-13,10.57,10.6,10.22,10.48,21581,0
2015-02-17,10.57,10.95,10.31,10.35,19943,0
2015-02-18,10.31,10.8,10.31,10.66,7134,0
2015-02-19,10.76,10.85,10.61,10.7,24766,0
2015-02-20,10.67,10.87,10.6,10.68,34592,0
2015-02-23,10.82,10.82,10.27,10.36,26089,0
2015-02-24,10.26,10.56,10,10.05,46937,0
2015-02-25,10.03,10.21,9.71,9.9,47427,0
2015-02-26,9.85,10.3,9.79,10.14,29719,0
2015-02-27,10.24,10.44,10.01,10.32,56981,0
2015-03-02,10.49,10.5,10.06,10.45,60100,0
2015-03-03,10.29,10.38,10.15,10.31,23900,0
2015-03-04,10.21,10.21,9.99,10.15,75600,0
2015-03-05,10.12,10.24,9.96,10.1,42600,0
2015-03-06,10.09,10.3,10.07,10.2,32000,0
2015-03-09,10.06,10.19,9.95,10.1,55000,0
2015-03-10,10.3,10.3,9.12,9.12,196400,0
2015-03-11,9.12,9.5,8,8.64,922000,0
2015-03-12,8.94,8.99,8.65,8.93,50800,0
2015-03-13,9.12,9.26,8.95,9.09,44500,0
2015-03-16,9.02,9.1,8.93,9.01,19300,0
2015-03-17,9.01,9.25,9,9.21,13400,0
2015-03-18,9.16,9.3,8.91,9.22,39300,0
2015-03-19,9.16,9.39,9.16,9.31,21500,0
2015-03-20,9.27,10,9.17,9.9,80100,0
2015-03-23,10.03,10.07,9.79,9.95,104300,0
2015-03-24,9.92,9.93,9.69,9.79,18500,0
2015-03-25,9.72,9.86,9.29,9.4,35100,0
2015-03-26,9.35,9.72,9.12,9.55,50700,0
2015-03-27,9.35,9.55,9.21,9.46,69300,0
2015-03-30,9.6,9.6,9.31,9.47,66800,0
2015-03-31,9.4,9.77,9.32,9.57,67800,0
2015-04-01,9.5,9.56,9.35,9.44,32000,0
2015-04-02,9.44,10.3,9.08,9.9,211700,0
2015-04-06,10.11,10.28,9.9,10.02,80700,0
2015-04-07,10.08,10.08,9.79,9.81,106651,0
2015-04-08,9.95,10.8,9.87,10.41,376300,0
2015-04-09,10.41,10.79,10.33,10.78,134832,0
2015-04-10,10.8,11.06,10.27,10.84,118600,0
2015-04-13,10.98,11.08,10.68,10.99,86300,0
2015-04-14,10.97,11.05,10.83,10.99,196900,0
2015-04-15,10.94,11.02,10.86,10.94,93180,0
2015-04-16,10.86,11.01,10.71,10.8,213590,0
2015-04-17,10.61,10.92,10.55,10.6,154200,0
2015-04-20,10.28,10.32,10.05,10.23,105026,0
2015-04-21,10.34,10.35,10.18,10.3,88742,0
2015-04-22,10.26,10.45,10.18,10.38,37858,0
2015-04-23,10.3,10.6,10.3,10.52,34500,0
2015-04-24,10.58,11.31,10.38,11.23,146500,0
2015-04-27,11.34,11.58,10.86,11.01,97900,0
2015-04-28,10.99,10.99,10.53,10.84,67000,0
2015-04-29,10.84,10.84,10.38,10.64,58700,0
2015-04-30,10.58,10.66,10.5,10.55,21800,0
2015-05-01,10.54,10.67,10.3,10.32,73800,0
2015-05-04,10.49,10.83,10.49,10.58,62100,0
2015-05-05,10.55,10.55,10.34,10.47,30700,0
2015-05-06,10.43,10.61,10.31,10.4,19642,0
2015-05-07,10.42,10.55,10.31,10.5,31506,0
2015-05-08,10.52,10.67,10.49,10.51,65700,0
2015-05-11,10.57,10.58,10.45,10.47,40100,0
2015-05-12,10.41,10.59,10.4,10.55,14722,0
2015-05-13,10.55,10.7,10.55,10.56,118100,0
2015-05-14,10.58,10.96,10.58,10.75,87000,0
2015-05-15,10.78,10.87,10.65,10.69,41267,0
2015-05-18,10.65,11.08,10.65,11,97230,0
2015-05-19,11.09,12.21,11.09,11.97,389000,0
2015-05-20,12.12,14.47,12.11,14.3,717700,0
2015-05-21,15.15,15.55,13.73,14.08,936500,0
2015-05-22,14,16.02,14,15.99,557000,0
2015-05-26,16.05,16.12,14.26,14.75,518395,0
2015-05-27,14.98,15.41,13.75,14.75,385600,0
2015-05-28,14.52,15.35,14.48,15.06,283523,0
2015-05-29,15.09,15.39,15.09,15.27,100600,0
2015-06-01,15.3,15.3,15.11,15.26,143100,0
2015-06-02,15.28,15.3,15.13,15.27,98506,0
2015-06-03,15.26,16,15.17,15.79,240600,0
2015-06-04,16,18.36,15.76,18.14,1285200,0
2015-06-05,18.15,18.34,17.01,17.66,890700,0
2015-06-08,17.52,18.98,16.31,17.15,842200,0
2015-06-09,16.82,17.1,15.66,16.66,441147,0
2015-06-10,16.71,17.05,15.55,15.82,355662,0
2015-06-11,16.01,18,15.59,17.97,1494650,0
2015-06-12,17.79,18.5,17.25,17.59,1490100,0
2015-06-15,17.53,19,17.25,17.96,631500,0
2015-06-16,18.02,18.02,16.51,17.77,723200,0
2015-06-17,17.8,18.2,17.39,18.18,744800,0
2015-06-18,18.2,18.2,17.8,17.98,297200,0
2015-06-19,17.77,18.05,17.3,17.83,463200,0
2015-06-22,18.1,18.1,17.33,17.47,214000,0
2015-06-23,17.48,17.83,17.39,17.52,343438,0
2015-06-24,17.53,17.8,16.6,17.54,370400,0
2015-06-25,17.52,17.52,15.2,15.68,427300,0
2015-06-26,15.67,16.22,15,15.69,368400,0
2015-06-29,15.62,15.81,14.77,15,178400,0
2015-06-30,15.14,15.5,14.14,14.46,275230,0
2015-07-01,14.46,14.81,14.01,14.68,323700,0
2015-07-02,14.84,15.1,14.01,14.59,260800,0
2015-07-06,13.62,13.94,12.75,12.95,301800,0
2015-07-07,12.76,13.14,11.62,13.01,672900,0
2015-07-08,12.18,13,11.87,12.32,382000,0
2015-07-09,13.25,13.25,12.6,12.78,370000,0
2015-07-10,13.2,13.31,12.25,12.55,234300,0
2015-07-13,12.73,13.41,12.62,13.2,278900,0
2015-07-14,13.27,13.31,12.93,13.28,282334,0
2015-07-15,12.86,12.86,11.67,12.02,365757,0
2015-07-16,11.98,12.87,11.84,12.72,316800,0
2015-07-17,12.67,13.1,12.28,12.3,355900,0
2015-07-20,12.71,12.98,11.9,11.94,276200,0
2015-07-21,12.1,12.18,11.82,11.97,90700,0
2015-07-22,12.08,12.1,11.48,12,145400,0
2015-07-23,12,12.58,11.93,12.04,174000,0
2015-07-24,12.11,12.36,11.85,12.21,102300,0
2015-07-27,11.51,11.68,11.05,11.31,348100,0
2015-07-28,11.26,11.66,11.08,11.6,99300,0
2015-07-29,11.61,11.88,11.43,11.7,51200,0
2015-07-30,11.63,11.84,11.37,11.71,45800,0
2015-07-31,11.71,11.71,11.45,11.63,37000,0
2015-08-03,11.56,12.09,11.46,11.76,136785,0
2015-08-04,11.77,12.12,11.7,12.12,120200,0
2015-08-05,12.08,12.18,11.9,11.98,122500,0
2015-08-06,12.08,12.08,11.67,11.8,143161,0
2015-08-07,11.81,11.95,11.78,11.84,92600,0
2015-08-10,11.96,12.1,11.7,11.9,188100,0
2015-08-11,11.79,11.99,11.1,11.33,140078,0
2015-08-12,11.18,11.29,10.6,10.81,314100,0
2015-08-13,11.1,11.1,10.31,10.45,257800,0
2015-08-14,10.44,10.82,10.14,10.64,238000,0
2015-08-17,10.65,10.92,10.53,10.68,207000,0
2015-08-18,10.55,10.78,10.4,10.68,75200,0
2015-08-19,10.6,10.6,10.18,10.3,140000,0
2015-08-20,10.42,11,10.15,10.46,274500,0
2015-08-21,10.39,10.6,10.05,10.46,286100,0
2015-08-24,9.72,9.73,8.5,8.51,732554,0
2015-08-25,8.87,9.37,8.62,9.04,479900,0
2015-08-26,9.18,9.8,9.18,9.56,335800,0
2015-08-27,9.6,10.16,9.56,10.06,294000,0
2015-08-28,9.94,11.48,9.94,11.35,200900,0
2015-08-31,10.9,11.33,10.81,11,126800,0
2015-09-01,10.69,11.15,10.46,10.5,135700,0
2015-09-02,10.67,10.67,10.26,10.61,133900,0
2015-09-03,10.69,10.96,10.54,10.73,38500,0
2015-09-04,10.83,10.85,10.17,10.55,71600,0
2015-09-08,10.99,11.48,10.71,11.24,122700,0
2015-09-09,11.45,12.1,11.09,11.33,562700,0
2015-09-10,11.2,11.41,10.72,10.98,108349,0
2015-09-11,10.83,11.27,10.51,11.18,83400,0
2015-09-14,11.05,11.08,10.62,10.73,64800,0
2015-09-15,10.7,11.2,10.69,11.2,38200,0
2015-09-16,11.34,11.74,11.17,11.59,63600,0
2015-09-17,11.45,11.67,11.41,11.61,53900,0
2015-09-18,11.45,11.65,11.21,11.44,69500,0
2015-09-21,11.47,11.99,11.15,11.84,187900,0
2015-09-22,11.51,11.78,11.39,11.72,104700,0
2015-09-23,11.72,12.09,11.5,11.96,121000,0
2015-09-24,11.82,12.02,11.75,11.98,64354,0
2015-09-25,11.99,12.13,11.88,12.03,160000,0
2015-09-28,12.01,12.1,11.32,11.49,111635,0
2015-09-29,11.65,11.79,11.25,11.43,73100,0
2015-09-30,11.49,11.65,11.1,11.59,99700,0
2015-10-01,11.68,11.7,11.37,11.56,35900,0
2015-10-02,11.52,12.14,11.43,11.97,123100,0
2015-10-05,12.14,12.88,12.04,12.29,108459,0
2015-10-06,12.5,12.59,12.26,12.5,56300,0
2015-10-07,12.71,12.87,12.39,12.8,105500,0
2015-10-08,12.76,12.88,12.65,12.85,51400,0
2015-10-09,12.86,13.06,12.66,12.94,170300,0
2015-10-12,13.01,13.06,12.54,12.95,239447,0
2015-10-13,12.81,13.05,12.73,12.91,147100,0
2015-10-14,12.97,13.95,12.69,13.11,284900,0
2015-10-15,13.23,13.44,12.62,13.14,118900,0
2015-10-16,13.19,13.4,12.97,13.16,59700,0
2015-10-19,12.9,13.29,12.14,13.29,198100,0
2015-10-20,13.28,13.31,12.82,12.96,41063,0
2015-10-21,12.93,13.25,12.61,12.77,58900,0
2015-10-22,12.83,12.83,12.38,12.51,80300,0
2015-10-23,12.83,13,12.46,12.91,72100,0
2015-10-26,12.95,13.2,12.8,13.08,58200,0
2015-10-27,13.08,13.38,12.43,13.25,118700,0
2015-10-28,13.16,13.21,12.72,12.89,49100,0
2015-10-29,12.82,13.02,12.61,12.86,54400,0
2015-10-30,13,13.2,13,13.03,171700,0
2015-11-02,13.15,13.28,13.15,13.2,115478,0
2015-11-03,13.2,13.2,13.1,13.17,33000,0
2015-11-04,13.24,13.3,12.85,13.02,67631,0
2015-11-05,13.03,13.27,12.66,12.94,81500,0
2015-11-06,12.81,13.06,12.81,12.94,39700,0
2015-11-09,12.92,12.99,12.49,12.7,145680,0
2015-11-10,12.64,12.7,12.26,12.27,54800,0
2015-11-11,12.35,12.4,12.1,12.17,56200,0
2015-11-12,12.15,12.72,12.07,12.53,55500,0
2015-11-13,12.48,12.74,12.33,12.57,67000,0
2015-11-16,12.6,12.68,12.2,12.55,82000,0
2015-11-17,12.65,13.88,12.61,13.28,362700,0
2015-11-18,13.28,13.45,12.51,12.75,266200,0
2015-11-19,12.9,12.9,12.5,12.73,110000,0
2015-11-20,12.8,13.5,12.6,13.25,285500,0
2015-11-23,13.28,13.35,12.87,13.29,160500,0
2015-11-24,13.12,13.28,12.86,13.09,105300,0
2015-11-25,13.07,13.6,12.97,13.43,180000,0
2015-11-27,13.25,13.4,12.8,13.03,103600,0
2015-11-30,13,14.5,12.94,14.21,401000,0
2015-12-01,14.1,14.81,13.89,14.56,243428,0
2015-12-02,14.4,14.88,13.81,14.24,112350,0
2015-12-03,14.2,14.3,13.58,13.62,66096,0
2015-12-04,13.7,13.7,12.61,13.05,220000,0
2015-12-07,13.05,13.16,12.78,12.89,135000,0
2015-12-08,12.83,12.94,12.7,12.7,126667,0
2015-12-09,12.7,12.83,12.65,12.7,89700,0
2015-12-10,12.7,12.76,12.61,12.61,74200,0
2015-12-11,12.65,12.65,10.94,11.07,242100,0
2015-12-14,11.22,12.5,11.22,12.32,224315,0
2015-12-15,12.3,12.45,12.01,12.13,90700,0
2015-12-16,12.26,12.39,12.12,12.3,70000,0
2015-12-17,12.31,12.45,12.03,12.23,85100,0
2015-12-18,12.23,12.73,12.15,12.61,139200,0
2015-12-21,12.73,12.85,12.38,12.62,159800,0
2015-12-22,12.69,12.93,12.6,12.8,120453,0
2015-12-23,12.8,12.96,12.71,12.88,75600,0
2015-12-24,12.81,13,12.53,12.99,124254,0
2015-12-28,12.8,12.8,12.46,12.5,100114,0
2015-12-29,12.65,12.96,12.326,12.54,296681,0
2015-12-30,12.48,12.5,12.28,12.35,246863,0
2015-12-31,12.45,12.66,12.4,12.59,115880,0
2016-01-04,12.45,12.45,12.1,12.4,173493,0
2016-01-05,12.32,12.4,12.2,12.35,94184,0
2016-01-06,12.11,12.24,12.08,12.21,46256,0
2016-01-07,12,12.01,11.51,11.73,229141,0
2016-01-08,11.82,11.82,11.26,11.58,148432,0
2016-01-11,11.43,11.43,10.7,11.16,204384,0
2016-01-12,11.19,11.21,10.8,11.08,157909,0
2016-01-13,11.1,11.1301,10.67,10.8,184314,0
2016-01-14,10.75,11.23,10.75,11.03,155334,0
2016-01-15,10.8,10.94,10.5,10.78,70281,0
2016-01-19,11.13,11.13,10.51,10.66,83200,0
2016-01-20,10.47,10.47,9.92,10.3,148045,0
2016-01-21,10.23,10.6479,10.02,10.44,135526,0
2016-01-22,10.63,10.95,10.49,10.74,79793,0
2016-01-25,10.75,12.68,10.75,12.46,354237,0
2016-01-26,11.72,12.36,11.72,12.05,154941,0
2016-01-27,12.07,12.58,11.81,12.45,297966,0
2016-01-28,12.48,12.59,11.93,12.23,72197,0
2016-01-29,12.36,12.78,12.36,12.68,243184,0
2016-02-01,12.45,12.65,12.22,12.59,100472,0
2016-02-02,12.61,12.61,12.14,12.38,53082,0
2016-02-03,12.38,12.41,11.76,12.21,63299,0
2016-02-04,12.16,12.37,12.037,12.29,85369,0
2016-02-05,12.29,12.584,11.97,12.19,44453,0
2016-02-08,12.21,12.21,11.62,12.03,108549,0
2016-02-09,11.86,12.19,11.7,11.94,105830,0
2016-02-10,11.99,11.99,11.57,11.59,36499,0
2016-02-11,11.35,11.38,10.73,10.84,104005,0
2016-02-12,10.91,10.942,10.68,10.86,58899,0
2016-02-16,11.15,11.98,11.11,11.95,73259,0
2016-02-17,12,12.16,11.75,12.04,73742,0
2016-02-18,12.04,12.05,11.8,11.87,42032,0
2016-02-19,11.84,11.88,11.7584,11.86,16271,0
2016-02-22,11.97,12.61,11.84,12.44,188302,0
2016-02-23,12.3,12.33,11.58,12.04,82427,0
2016-02-24,12,12,11.21,11.72,162510,0
2016-02-25,11.63,12,11.25,11.97,116716,0
2016-02-26,12.02,12.29,11.74,11.97,222747,0
2016-02-29,11.9,12.39,11.75,12.39,77650,0
2016-03-01,12.31,12.31,11.98,12.07,57355,0
2016-03-02,12.02,12.3,12,12.27,62237,0
2016-03-03,12.26,12.57,12.26,12.4,59206,0
2016-03-04,12.7,12.7,12.22,12.34,91594,0
2016-03-07,12.24,12.6393,12.24,12.63,102326,0
2016-03-08,12.5,12.67,12.478,12.56,38839,0
2016-03-09,12.62,12.63,12.15,12.35,48879,0
2016-03-10,12.35,12.6,12.055,12.6,100274,0
2016-03-11,12.69,12.7,12.5,12.67,60045,0
2016-03-14,12.57,13.09,12.57,12.95,158643,0
2016-03-15,12.92,13.05,12.67,13.05,61211,0
2016-03-16,12.92,13.1,12.87,12.97,58354,0
2016-03-17,12.92,13.67,12.92,13.48,140886,0
2016-03-18,13.55,13.88,13.27,13.7,154769,0
2016-03-21,13.79,13.92,13.47,13.68,91904,0
2016-03-22,13.6,13.82,13.18,13.31,538150,0
2016-03-23,13.18,13.27,12.975,13.13,155509,0
2016-03-24,13,13.04,12.84,13,101910,0
2016-03-28,13,13.07,12.75,12.77,104128,0
2016-03-29,12.6,12.6299,12.15,12.45,139964,0
2016-03-30,12.49,12.49,12.2,12.3,109065,0
2016-03-31,12.6899,12.6899,12.2,12.49,147606,0
2016-04-01,12.36,12.36,11.93,12,124993,0
2016-04-04,11.88,11.92,11.36,11.39,147426,0
2016-04-05,11.32,11.44,11.2,11.22,59558,0
2016-04-06,11.19,11.385,11.11,11.25,70761,0
2016-04-07,11.1,11.19,10.71,10.81,129270,0
2016-04-08,10.87,11.31,10.8,11.23,239183,0
2016-04-11,11.27,11.43,10.9,10.97,129224,0
2016-04-12,11.07,11.24,10.78,10.8,138699,0
2016-04-13,10.98,11.28,10.68,10.99,285638,0
2016-04-14,11.08,11.4,10.81,11.3,116878,0
2016-04-15,11.27,11.4399,11.2,11.24,136806,0
2016-04-18,11.12,11.47,10.97,11.37,191160,0
2016-04-19,11.37,11.9,11.25,11.3,393224,0
2016-04-20,11.28,11.3,10.9,10.98,245953,0
2016-04-21,10.98,11.34,10.98,11.08,133048,0
2016-04-22,11.01,11.135,10.92,11.01,95027,0
2016-04-25,10.92,11.33,10.7,10.74,173502,0
2016-04-26,10.7,11.74,10.7,11.55,292442,0
2016-04-27,11.55,11.56,10.85,10.99,194355,0
2016-04-28,10.99,11.08,10.82,11,181957,0
2016-04-29,11.01,11.1652,10.7,10.84,168106,0
2016-05-02,10.9,10.9,10.7,10.78,94721,0
2016-05-03,10.7,10.84,10.31,10.52,167206,0
2016-05-04,10.5,10.8,10.365,10.43,124696,0
2016-05-05,10.53,10.65,10.41,10.56,107257,0
2016-05-06,10.49,10.69,10.22,10.46,68790,0
2016-05-09,10.38,10.38,9.86,10.02,110160,0
2016-05-10,10.13,10.15,9.94,10.07,85548,0
2016-05-11,10,10.12,9.85,10.05,87627,0
2016-05-12,10.11,10.1127,9.56,9.67,141661,0
2016-05-13,9.92,10.6299,9.65,9.79,181287,0
2016-05-16,9.85,10.14,9.77,9.98,92520,0
2016-05-17,10,10.24,9.8,10.01,58560,0
2016-05-18,9.92,10,9.81,9.87,67160,0
2016-05-19,9.86,9.93,9.72,9.8,60947,0
2016-05-20,10.2,10.2,9.73,9.84,25483,0
2016-05-23,9.86,10.0908,9.73,10,35764,0
2016-05-24,9.87,10.13,9.81,9.99,66816,0
2016-05-25,9.9999,10.01,9.75,9.84,82261,0
2016-05-26,9.86,10,9.405,9.47,193927,0
2016-05-27,9.51,9.69,9.47,9.5,72249,0
2016-05-31,9.55,9.9,9.52,9.9,319727,0
2016-06-01,9.9,9.92,9.69,9.82,166933,0
2016-06-02,9.95,10.22,9.72,10.22,178420,0
2016-06-03,10.15,10.33,9.84,9.91,60454,0
2016-06-06,9.87,10.18,9.87,10.01,55060,0
2016-06-07,9.93,10.24,9.92,10.04,50982,0
2016-06-08,10.03,10.16,9.9,9.96,102090,0
2016-06-09,9.93,10.02,9.82,9.96,33572,0
2016-06-10,9.91,9.95,9.75,9.81,55319,0
2016-06-13,9.78,10.2,9.75,9.9,95635,0
2016-06-14,9.79,10.03,9.75,9.86,165316,0
2016-06-15,9.83,9.99,9.73,9.87,89823,0
2016-06-16,9.77,9.89,9.7075,9.79,70307,0
2016-06-17,9.67,9.97,9.6,9.71,183864,0
2016-06-20,9.85,10.15,9.75,10,76539,0
2016-06-21,9.91,10.02,9.83,10.01,46411,0
2016-06-22,9.92,10,9.92,9.99,42219,0
2016-06-23,10,10.1,9.805,10.04,54957,0
2016-06-24,9.7,9.91,9.7,9.9,45180,0
2016-06-27,9.79,9.79,9.47,9.48,81049,0
2016-06-28,9.5991,9.7399,9.46,9.61,34171,0
2016-06-29,9.6,9.8005,9.48,9.72,51702,0
2016-06-30,9.7,10.11,9.6414,10.11,67971,0
2016-07-01,10.14,10.33,9.8,10.27,68537,0
2016-07-05,10.23,10.41,10,10.06,56980,0
2016-07-06,10.01,10.12,9.91,10,43151,0
2016-07-07,10.02,10.09,9.81,9.83,26545,0
2016-07-08,9.89,10.12,9.89,10.05,79795,0
2016-07-11,10.05,10.53,10.05,10.43,107664,0
2016-07-12,10.55,10.76,10.3,10.3,52976,0
2016-07-13,10.37,10.37,10.14,10.26,40822,0
2016-07-14,10.4,10.4,10.22,10.22,45737,0
2016-07-15,10.23,10.32,10.22,10.3,25507,0
2016-07-18,10.28,10.51,10.28,10.48,17296,0
2016-07-19,10.44,10.6,10.418,10.43,28629,0
2016-07-20,10.41,10.7,10.41,10.69,31597,0
2016-07-21,10.65,10.76,10.48,10.58,40939,0
2016-07-22,10.67,10.71,10.5902,10.65,9135,0
2016-07-25,10.59,10.71,10.59,10.67,17425,0
2016-07-26,10.71,10.87,10.68,10.75,29892,0
2016-07-27,10.78,10.96,10.74,10.93,13257,0
2016-07-28,10.95,10.98,10.8682,10.96,20377,0
2016-07-29,10.93,10.93,10.65,10.77,71290,0
2016-08-01,10.78,10.99,10.78,10.9,85221,0
2016-08-02,10.86,10.87,10.57,10.79,64744,0
2016-08-03,10.72,10.889,10.2,10.37,160310,0
2016-08-04,10.41,10.47,10.175,10.39,69825,0
2016-08-05,10.45,10.55,10.3,10.45,49032,0
2016-08-08,10.4,10.48,10.26,10.32,34758,0
2016-08-09,10.38,10.89,10.31,10.88,92537,0
2016-08-10,10.8,10.9,10.38,10.6,103908,0
2016-08-11,10.71,10.89,10.52,10.73,42346,0
2016-08-12,10.65,10.96,10.5758,10.79,104837,0
2016-08-15,10.71,10.95,10.55,10.74,67598,0
2016-08-16,10.71,10.8,10.57,10.72,44906,0
2016-08-17,10.67,10.8,10.62,10.74,28092,0
2016-08-18,10.67,10.86,10.5,10.57,70308,0
2016-08-19,10.57,10.65,10.4,10.54,34640,0
2016-08-22,10.57,10.89,10.5,10.85,78896,0
2016-08-23,10.85,11.2663,10.79,11.25,188400,0
2016-08-24,11.59,12.43,11.25,11.72,358916,0
2016-08-25,11.72,11.72,10.92,11.3,101702,0
2016-08-26,11.19,11.31,10.42,10.5,113336,0
2016-08-29,10.35,10.575,10.23,10.48,128927,0
2016-08-30,10.37,10.63,10.35,10.5,53571,0
2016-08-31,10.38,10.575,10.26,10.47,89896,0
2016-09-01,10.42,10.75,10.42,10.74,52453,0
2016-09-02,10.62,10.941,10.46,10.73,55043,0
2016-09-06,10.84,11,10.704,10.91,103453,0
2016-09-07,10.85,10.98,10.74,10.9,82026,0
2016-09-08,10.83,10.95,10.81,10.9,37203,0
2016-09-09,10.82,10.82,10.5701,10.74,62914,0
2016-09-12,10.6,10.76,10.54,10.75,39897,0
2016-09-13,10.6,10.67,10.435,10.61,80592,0
2016-09-14,10.55,10.7199,10.33,10.45,54279,0
2016-09-15,10.48,10.67,10.23,10.53,42011,0
2016-09-16,10.42,10.76,10.35,10.76,39120,0
2016-09-19,10.74,10.74,10.37,10.53,59364,0
2016-09-20,10.53,10.565,10.39,10.53,29697,0
2016-09-21,10.5697,10.59,10.4,10.55,42735,0
2016-09-22,10.5,10.63,10.4608,10.57,47898,0
2016-09-23,10.5,10.7299,10.36,10.4,49881,0
2016-09-26,10.35,10.366,10.01,10.12,64013,0
2016-09-27,10.09,10.135,10.01,10.03,67100,0
2016-09-28,10.02,10.31,10.01,10.31,39570,0
2016-09-29,10.31,10.35,10.11,10.12,24958,0
2016-09-30,10.12,10.2503,10.11,10.25,50525,0
2016-10-03,10.21,10.34,10.21,10.26,41361,0
2016-10-04,10.24,10.64,10.24,10.37,54522,0
2016-10-05,10.38,10.52,10.37,10.49,60909,0
2016-10-06,10.41,10.89,10.31,10.73,113772,0
2016-10-07,10.86,10.89,10.72,10.81,101456,0
2016-10-10,10.9,10.9,10.51,10.86,49262,0
2016-10-11,10.84,10.89,10.64,10.88,67218,0
2016-10-12,10.78,10.86,10.6,10.79,57073,0
2016-10-13,10.67,10.67,10.42,10.5,62144,0
2016-10-14,10.59,10.59,10.31,10.31,62678,0
2016-10-17,10.29,10.39,10.07,10.14,82840,0
2016-10-18,10.17,10.27,10.07,10.2,37978,0
2016-10-19,10.25,10.3,10.09,10.21,34709,0
2016-10-20,10.18,10.18,9.9,10,138939,0
2016-10-21,9.95,10.14,9.94,10.08,45681,0
2016-10-24,10.11,10.13,10,10.13,72164,0
2016-10-25,10.07,10.1,9.975,10.05,42227,0
2016-10-26,9.99,10.13,9.99,10.13,46341,0
2016-10-27,10.11,10.26,10.01,10.15,38226,0
2016-10-28,10.17,10.17,10.02,10.07,39476,0
2016-10-31,10.03,10.18,10,10,55612,0
2016-11-01,10.02,10.225,10.02,10.03,80511,0
2016-11-02,10,10.11,10,10,77500,0
2016-11-03,10.04,10.13,10.01,10.0192,60740,0
2016-11-04,10.06,10.07,10,10.01,44330,0
2016-11-07,10.03,10.08,10.01,10.06,23452,0
2016-11-08,10.026,10.1,10,10.07,27448,0
2016-11-09,10.1,10.1,10,10.05,25847,0
2016-11-10,10.04,10.3082,10,10.12,33295,0
2016-11-11,10.13,10.17,10,10.11,65876,0
2016-11-14,10.08,10.15,9.97,10.04,113377,0
2016-11-15,10.12,10.12,9.98,10.01,154636,0
2016-11-16,10.3,10.79,9.9,10.16,220137,0
2016-11-17,10.24,11.49,10.1508,11.2,258471,0
2016-11-18,11,11.39,10.94,11.33,131617,0
2016-11-21,11.33,11.39,11.14,11.35,76623,0
2016-11-22,11.34,11.34,10.81,11.23,109876,0
2016-11-23,11.15,11.2,10.87,11.04,51673,0
2016-11-25,11,11.01,10.56,10.71,47716,0
2016-11-28,10.67,10.92,10.5,10.61,72193,0
2016-11-29,10.56,10.625,10.26,10.59,48952,0
2016-11-30,10.5,10.5,10.11,10.11,52423,0
2016-12-01,10.15,10.25,10.01,10.01,60793,0
2016-12-02,10.01,10.379,10.01,10.2,41246,0
2016-12-05,10.21,10.25,10.01,10.25,28728,0
2016-12-06,10.25,10.25,10.03,10.2,21333,0
2016-12-07,10.13,10.29,10.06,10.29,39073,0
2016-12-08,10.29,10.29,10.08,10.2,57166,0
2016-12-09,10.17,10.17,10.01,10.06,58351,0
2016-12-12,10.01,10.11,9.96,10.05,95086,0
2016-12-13,10,10.05,9.9,9.95,107702,0
2016-12-14,10,10,9.85,9.85,43948,0
2016-12-15,9.85,9.85,9.02,9.17,229387,0
2016-12-16,9.29,9.29,9.17,9.17,44842,0
2016-12-19,9.24,9.2938,9.14,9.18,31823,0
2016-12-20,9.25,9.31,8.42,8.72,133418,0
2016-12-21,8.74,8.8,8.4,8.42,236311,0
2016-12-22,8.4,8.5571,8.11,8.32,172238,0
2016-12-23,8.38,9.19,8.38,9.18,117058,0
2016-12-27,9.12,9.19,8.52,8.66,142814,0
2016-12-28,8.66,9.2,8.66,8.83,113496,0
2016-12-29,8.83,9.07,8.52,9.02,161662,0
2016-12-30,8.98,9.18,8.77,9.06,173927,0
2017-01-03,9.15,9.59,9.15,9.54,167110,0
2017-01-04,9.55,9.56,9.2,9.48,44092,0
2017-01-05,9.42,9.77,9.42,9.57,116917,0
2017-01-06,9.59,9.8,9.59,9.75,64326,0
2017-01-09,9.77,9.85,9.65,9.83,36025,0
2017-01-10,9.87,10.05,9.84,10.04,59105,0
2017-01-11,10,10.08,9.95,10.07,20414,0
2017-01-12,10.01,10.1446,9.9099,10.09,30004,0
2017-01-13,10.0499,10.14,9.75,10.12,65169,0
2017-01-17,10.04,10.1699,9.92,10.14,135040,0
2017-01-18,10.09,10.12,9.76,10.03,123230,0
2017-01-19,9.99,10.055,9.88,10.03,168054,0
2017-01-20,10.07,10.07,9.92,10,45548,0
2017-01-23,10,10.25,9.95,10.22,93738,0
2017-01-24,10.32,10.35,10.1,10.24,74989,0
2017-01-25,10.18,10.29,10,10.26,44046,0
2017-01-26,10.26,10.28,10,10.1,61539,0
2017-01-27,10.13,10.14,10,10.05,37819,0
2017-01-30,10.08,10.23,10.02,10.11,31179,0
2017-01-31,10.09,10.21,10.01,10.13,92293,0
2017-02-01,10.14,10.18,9.97,10.18,77063,0
2017-02-02,10.13,10.18,9.73,10.14,77136,0
2017-02-03,10.17,10.17,9.94,10.14,69196,0
2017-02-06,10.16,10.16,9.91,9.98,91795,0
2017-02-07,10.04,10.079,9.9201,9.95,36279,0
2017-02-08,9.99,10.05,9.82,10.01,76390,0
2017-02-09,10.05,10.13,9.96,10.08,55810,0
2017-02-10,10.08,10.4,10.08,10.16,69265,0
2017-02-13,10.19,10.48,10.18,10.42,62252,0
2017-02-14,10.33,10.4089,10.1,10.19,24949,0
2017-02-15,10.18,10.41,10.1,10.31,66018,0
2017-02-16,10.28,10.6,10.11,10.55,120617,0
2017-02-17,10.44,10.5,10.1,10.24,75093,0
2017-02-21,10.3,10.53,10.15,10.27,85960,0
2017-02-22,10.2,10.24,10.06,10.24,41746,0
2017-02-23,10.2,10.2,9.97,10.12,58877,0
2017-02-24,10.03,10.25,9.96,10.25,39396,0
2017-02-27,10.14,10.15,9.89,10.1,122709,0
2017-02-28,10.05,10.09,9.98,10.09,41626,0
2017-03-01,10.09,10.35,9.9892,10.27,64663,0
2017-03-02,10.17,10.27,10,10.01,49763,0
2017-03-03,10,10.1484,9.9612,10.13,71910,0
2017-03-06,10.13,10.16,9.95,10.03,58883,0
2017-03-07,10,10.13,9.96,10.11,43755,0
2017-03-08,10.06,10.2,10,10.1,55584,0
2017-03-09,10.05,10.1402,9.95,10.05,59797,0
2017-03-10,10.06,10.0699,9.95,10.04,40469,0
2017-03-13,10.09,10.4,10.01,10.31,111471,0
2017-03-14,10.36,10.59,10.16,10.51,117864,0
2017-03-15,10.52,10.79,10.4,10.78,133888,0
2017-03-16,10.74,10.755,10.59,10.62,67010,0
2017-03-17,10.67,10.69,10.31,10.5,80635,0
2017-03-20,10.55,10.63,10.31,10.53,52523,0
2017-03-21,10.59,10.63,10,10.09,96705,0
2017-03-22,10.15,10.45,10.12,10.45,103225,0
2017-03-23,10,10.8,10,10.22,211928,0
2017-03-24,10.31,10.32,10.05,10.16,114916,0
2017-03-27,10.09,10.13,9.85,9.85,171741,0
2017-03-28,9.85,10.04,9.85,9.97,108214,0
2017-03-29,9.94,10.23,9.94,10.2,86187,0
2017-03-30,10.17,10.27,10,10.05,60575,0
2017-03-31,10.06,10.2,9.95,10.11,89654,0
2017-04-03,10.25,10.29,10,10.09,206132,0
2017-04-04,10.03,10.14,9.87,9.96,98109,0
2017-04-05,9.99,10.08,9.96,10.05,130768,0
2017-04-06,10.01,10.1527,9.95,10.03,37388,0
2017-04-07,10.11,10.24,10.09,10.15,130643,0
2017-04-10,10.11,10.2,10.06,10.1,19600,0
2017-04-11,10.09,10.18,10.04,10.14,31383,0
2017-04-12,10.12,10.15,9.96,9.99,42627,0
2017-04-13,10.06,10.07,9.91,9.95,16760,0
2017-04-17,9.92,10.02,9.9,10.02,27969,0
2017-04-18,9.98,10.04,9.9335,9.95,28135,0
2017-04-19,9.98,10.1,9.911,10.06,37007,0
2017-04-20,10.1,10.18,10.06,10.12,77573,0
2017-04-21,10.25,10.3,10.06,10.19,198710,0
2017-04-24,10.22,10.25,10.15,10.18,106514,0
2017-04-25,10.24,10.38,10.21,10.29,94702,0
2017-04-26,10.31,10.4,10.16,10.25,64067,0
2017-04-27,10.3,10.3,10.15,10.22,150714,0
2017-04-28,10.22,10.22,9.995,10.12,82232,0
2017-05-01,10.12,10.17,10,10.17,46629,0
2017-05-02,10.11,10.18,10.01,10.18,28043,0
2017-05-03,10.17,10.17,9.97,10.08,38744,0
2017-05-04,10,10.05,9.97,10.02,49484,0
2017-05-05,9.99,10.02,9.91,10,46227,0
2017-05-08,10.01,10.15,9.99,10.14,49763,0
2017-05-09,10.17,10.17,10.01,10.04,34628,0
2017-05-10,10.03,10.08,10,10.01,26043,0
2017-05-11,10,10.09,9.97,10.09,57895,0
2017-05-12,10.04,10.04,9.96,9.99,51373,0
2017-05-15,10,10.04,9.925,10.01,43384,0
2017-05-16,10.01,10.04,9.94,10.01,38222,0
2017-05-17,10,10.012,9.9,9.9595,97076,0
2017-05-18,9.94,9.95,9.8,9.95,65971,0
2017-05-19,9.97,9.99,9.9,9.98,46997,0
2017-05-22,10,10.04,9.969,10.02,64565,0
2017-05-23,10.05,10.08,10,10.05,58584,0
2017-05-24,10.04,10.07,9.99,10.02,34771,0
2017-05-25,10.02,10.02,9.18,9.25,169245,0
2017-05-26,9.28,10.07,9.28,10.07,185683,0
2017-05-30,10,10.33,9.97,10.15,125423,0
2017-05-31,10.13,10.135,10,10.06,110203,0
2017-06-01,10.03,10.18,10,10.18,61948,0
2017-06-02,10.18,10.18,10.05,10.11,26812,0
2017-06-05,10.26,10.3,10,10.06,74299,0
2017-06-06,10,10.06,9.91,10,121946,0
2017-06-07,10,10.08,9.99,10.05,53453,0
2017-06-08,10,10.035,9.97,10,36702,0
2017-06-09,10,10.03,9.9,9.996,32779,0
2017-06-12,9.95,10.05,9.9102,9.99,36137,0
2017-06-13,10,10,9.911,9.9901,32472,0
2017-06-14,10,10,9.87,9.95,30414,0
2017-06-15,9.9,9.99,9.7901,9.96,19507,0
2017-06-16,9.91,9.99,9.85,9.99,16711,0
2017-06-19,10.03,10.04,9.98,10.01,33538,0
2017-06-20,9.99,10,9.76,9.86,56294,0
2017-06-21,9.87,10,9.852,10,45212,0
2017-06-22,9.9001,9.99,9.9,9.96,35064,0
2017-06-23,10,10,9.81,9.9,38263,0
2017-06-26,9.95,9.95,9.81,9.89,18695,0
2017-06-27,9.889,9.9,9.8432,9.88,21168,0
2017-06-28,9.88,9.89,9.8,9.86,18055,0
2017-06-29,9.86,9.88,9.75,9.75,22283,0
2017-06-30,9.85,9.98,9.76,9.98,49905,0
2017-07-03,10,10.05,9.78,9.8,50496,0
2017-07-05,9.81,9.88,9.8,9.84,15098,0
2017-07-06,9.9,9.9,9.81,9.89,15548,0
2017-07-07,9.81,9.89,9.73,9.8,31735,0
2017-07-10,9.85,9.85,9.7,9.82,16754,0
2017-07-11,9.85,9.87,9.72,9.79,24793,0
2017-07-12,9.82,9.82,9.6,9.67,25940,0
2017-07-13,9.61,9.89,9.61,9.78,32058,0
2017-07-14,9.75,9.83,9.7,9.8,26383,0
2017-07-17,9.74,9.8,9.74,9.79,34757,0
2017-07-18,9.77,9.9,9.77,9.87,67193,0
2017-07-19,9.87,9.89,9.8,9.87,56155,0
2017-07-20,9.84,9.87,9.66,9.73,27048,0
2017-07-21,9.85,9.85,9.72,9.76,11071,0
2017-07-24,9.83,9.83,9.69,9.83,37645,0
2017-07-25,9.7561,9.7561,9.57,9.57,25128,0
2017-07-26,9.63,9.87,9.61,9.64,55953,0
2017-07-27,9.64,9.705,9.6,9.68,16885,0
2017-07-28,9.63,9.78,9.6,9.67,63302,0
2017-07-31,9.64,9.64,9.44,9.5,28181,0
2017-08-01,9.51,9.7,9.475,9.51,56141,0
2017-08-02,9.45,9.69,9.45,9.55,135296,0
2017-08-03,9.52,9.55,9.38,9.48,29694,0
2017-08-04,9.48,9.5,9.48,9.5,22392,0
2017-08-07,9.45,9.68,9.45,9.56,47988,0
2017-08-08,9.56,9.7,9.506,9.59,2127195,0
2017-08-09,9.57,9.58,9.39,9.41,134775,0
2017-08-10,9.39,9.52,9.37,9.4,61065,0
2017-08-11,9.37,9.42,9.18,9.2,117604,0
2017-08-14,9.26,9.4,9.15,9.18,146654,0
2017-08-15,9.16,9.19,9.15,9.17,30501,0
2017-08-16,9.21,9.52,9.12,9.29,189068,0
2017-08-17,9.27,9.3,9.12,9.13,49126,0
2017-08-18,9.11,9.31,9.08,9.3,39419,0
2017-08-21,9.3,9.32,9.16,9.22,110129,0
2017-08-22,9.31,9.31,9.13,9.23,80218,0
2017-08-23,9.23,9.23,9.16,9.18,10525,0
2017-08-24,9.19,9.29,8.89,8.91,98955,0
2017-08-25,8.92,9.05,8.89,9.03,61089,0
2017-08-28,9.03,9.34,9,9.24,288714,0
2017-08-29,9.29,9.29,8.89,9.25,109995,0
2017-08-30,9.27,9.2808,9.1701,9.24,91445,0
2017-08-31,9.24,9.46,9.2,9.25,185932,0
2017-09-01,9.25,9.7,9.25,9.67,123133,0
2017-09-05,9.65,9.68,9.4,9.49,130378,0
2017-09-06,9.54,9.69,9.53,9.59,88558,0
2017-09-07,9.64,9.68,9.54,9.61,46114,0
2017-09-08,9.62,9.62,9.37,9.53,73208,0
2017-09-11,9.64,9.69,9.51,9.68,45455,0
2017-09-12,9.63,9.81,9.63,9.77,87331,0
2017-09-13,9.72,9.99,9.71,9.99,122685,0
2017-09-14,9.96,9.99,9.81,9.95,60513,0
2017-09-15,9.89,9.99,9.75,9.96,90499,0
2017-09-18,9.94,10.02,9.86,9.97,69099,0
2017-09-19,10,10.06,9.93,10,79308,0
2017-09-20,10.01,10.01,9.93,9.97,89614,0
2017-09-21,10.048,10.048,9.8,9.85,34312,0
2017-09-22,9.93,9.93,9.84,9.9,48312,0
2017-09-25,9.81,9.83,9.43,9.51,113195,0
2017-09-26,9.5,9.58,9.41,9.46,116117,0
2017-09-27,9.5,9.73,9.48,9.63,79595,0
2017-09-28,9.59,9.69,9.45,9.54,25638,0
2017-09-29,9.55,9.87,9.5,9.8,104785,0
2017-10-02,9.8,9.84,9.56,9.75,39191,0
2017-10-03,9.77,9.94,9.73,9.89,100046,0
2017-10-04,9.92,9.94,9.8,9.9,64458,0
2017-10-05,9.91,9.95,9.73,9.75,60217,0
2017-10-06,9.72,11.8493,9.68,11.5,1774745,0
2017-10-09,11.7,12.5,11.3,12.2,583913,0
2017-10-10,12.18,12.18,11.52,11.63,396623,0
2017-10-11,11.65,11.93,11.31,11.46,213620,0
2017-10-12,11.54,11.61,10.37,10.95,460424,0
2017-10-13,11.09,11.12,10.76,10.86,197427,0
2017-10-16,10.9,11.36,10.775,11.26,242194,0
2017-10-17,11.33,11.41,10.95,11.06,93277,0
2017-10-18,11.06,11.41,11.06,11.14,112121,0
2017-10-19,11.1,11.26,10.68,10.94,93070,0
2017-10-20,10.92,11.5,10.92,11.27,238225,0
2017-10-23,11.37,11.678,11.35,11.48,330722,0
2017-10-24,11.49,11.4941,11.3,11.34,86621,0
2017-10-25,11.34,11.42,11.07,11.33,61455,0
2017-10-26,11.36,11.5,11.1808,11.35,76489,0
2017-10-27,11.35,11.35,11.09,11.3,94862,0
2017-10-30,11.23,11.49,11.18,11.37,61838,0
2017-10-31,11.34,11.548,11.34,11.47,243923,0
2017-11-01,11.56,11.56,11.24,11.46,155728,0
2017-11-02,11.18,11.46,11.15,11.29,167864,0
2017-11-03,11.21,11.37,11,11.07,89732,0
2017-11-06,11.05,11.32,10.93,11.3,132997,0
2017-11-07,11.35,11.3899,11.01,11.13,168208,0
2017-11-08,11.13,11.29,11.05,11.23,95267,0
2017-11-09,11.15,11.23,11.05,11.08,66083,0
2017-11-10,11.1,11.1,10.82,10.97,71052,0
