Date,Open,High,Low,Close,Volume,OpenInt
2014-09-25,9.3444,13.326,9.1545,10.031,371500,0
2014-09-26,9.794,9.794,7.7349,8.963,39774,0
2014-09-29,8.7799,8.963,8.0095,8.0095,7826,0
2014-09-30,7.7806,7.8951,7.2543,7.8188,17787,0
2014-10-01,7.8188,7.8188,7.3611,7.7044,5690,0
2014-10-02,7.8112,8.1239,7.4229,7.4374,10005,0
2014-10-03,7.445,7.445,6.9797,7.4298,7931,0
2014-10-06,7.0483,7.056,6.4915,6.583,9055,0
2014-10-07,6.8653,6.9034,6.3466,6.3466,2295,0
2014-10-08,6.8653,6.8653,6.2321,6.8653,5906,0
2014-10-09,6.6898,6.7356,6.6898,6.7287,985,0
2014-10-10,6.6822,7.4679,6.6746,6.8653,3684,0
2014-10-13,6.9339,6.9339,6.9339,6.9339,233,0
2014-10-14,6.9721,6.9797,6.6746,6.6746,6161,0
2014-10-15,6.4221,6.8104,6.4221,6.8104,1560,0
2014-10-16,6.3237,6.8958,6.2932,6.8393,4064,0
2014-10-17,6.6517,6.6651,6.522,6.6377,1717,0
2014-10-20,6.5375,6.5375,6.4839,6.4839,1099,0
2014-10-21,6.5068,6.8576,6.2474,6.583,14559,0
2014-10-22,6.6975,6.7051,6.6975,6.7051,262,0
2014-10-23,6.7051,6.8653,6.583,6.789,9335,0
2014-10-24,6.9034,6.9034,6.9034,6.9034,1082,0
2014-10-27,6.9492,6.9492,6.8653,6.9034,3605,0
2014-10-28,6.9408,6.9408,6.6212,6.6593,9283,0
2014-10-29,6.606,6.6441,6.606,6.6288,1704,0
2014-10-30,6.8653,6.9073,6.8653,6.9073,1311,0
2014-10-31,6.9332,6.9415,6.8653,6.9186,1835,0
2014-11-04,6.8653,6.9263,6.8348,6.9263,2010,0
2014-11-05,6.789,6.9416,6.6746,6.789,1442,0
2014-11-06,6.5765,6.9034,6.5765,6.9034,1966,0
2014-11-07,6.9034,6.9797,6.9034,6.9797,5139,0
2014-11-10,7.0101,7.0101,7.0101,7.0101,983,0
2014-11-11,7.0178,7.0483,6.7127,7.0483,2124,0
2014-11-12,7.0483,7.0483,7.0331,7.0483,2274,0
2014-11-13,7.0331,7.0331,6.866,7.0331,3081,0
2014-11-14,7.0102,7.0102,6.9644,6.9644,5086,0
2014-11-17,6.7432,7.0026,6.7127,7.0026,7076,0
2014-11-18,6.8958,6.9797,6.7585,6.9797,3015,0
2014-11-19,6.9263,6.9797,6.9034,6.9034,8715,0
2014-11-20,6.911,6.9721,6.9034,6.9721,4718,0
2014-11-21,7.0026,7.0026,6.9034,7.0026,2353,0
2014-11-24,6.8958,6.9873,6.8653,6.8729,7863,0
2014-11-25,6.9034,6.995,6.8653,6.8653,3309,0
2014-11-26,6.6746,6.9416,6.6746,6.8958,1822,0
2014-11-28,6.8499,6.8499,6.7661,6.7661,1573,0
2014-12-01,6.3008,6.3008,6.2169,6.255,3148,0
2014-12-02,6.4839,6.4839,6.4839,6.4839,277,0
2014-12-03,6.7084,6.8958,6.4839,6.4839,1652,0
2014-12-04,6.5449,6.8271,6.5449,6.7509,2229,0
2014-12-05,6.9568,6.9797,6.8958,6.9339,1647,0
2014-12-08,6.9339,7.0026,6.9187,6.9644,1660,0
2014-12-09,6.9568,6.995,6.7127,6.9797,1523,0
2014-12-10,7.056,7.056,6.9034,7.0483,3116,0
2014-12-11,7.056,7.056,6.9263,7.056,1647,0
2014-12-12,7.056,7.056,6.8195,6.9416,1300,0
2014-12-15,7.0331,7.056,6.7509,7.0331,4329,0
2014-12-16,6.7966,7.0483,6.6746,6.8424,6703,0
2014-12-17,6.6975,6.8645,6.6746,6.6746,4512,0
2014-12-18,6.8653,6.9492,6.6746,6.8653,2227,0
2014-12-19,7.0102,7.0407,6.1025,6.1025,17565,0
2014-12-22,6.5449,6.6975,6.1864,6.1864,2251,0
2014-12-23,5.9575,6.2855,5.805,6.1865,13023,0
2014-12-24,6.2077,6.2077,6.133,6.133,1888,0
2014-12-26,6.0109,6.9339,5.9575,6.1797,2981,0
2014-12-29,5.9194,6.1177,5.7211,6.1025,5440,0
2014-12-30,5.7439,6.2932,5.7439,6.0872,2753,0
2014-12-31,5.8355,5.9185,4.8057,5.1566,25704,0
2015-01-02,5.9041,5.9804,5.9041,5.9041,787,0
2015-01-05,5.0727,6.0796,5.0345,5.21,2019,0
2015-01-06,5.5952,5.5952,5.3397,5.3397,868,0
2015-01-07,5.149,5.3607,5.149,5.3397,1064,0
2015-01-09,5.3396,5.3396,5.3396,5.3396,262,0
2015-01-12,5.5756,5.5756,5.5756,5.5756,262,0
2015-01-13,5.3778,5.3778,5.3778,5.3778,918,0
2015-01-14,5.149,5.149,4.9583,4.9583,5834,0
2015-01-16,5.149,5.2329,4.615,5.1337,6109,0
2015-01-20,4.9277,4.9277,4.615,4.615,1573,0
2015-01-21,5.2939,5.2939,4.9583,5.2872,3015,0
2015-01-22,4.9583,4.9583,4.9583,4.9583,1573,0
2015-01-23,5.2939,5.2939,4.9583,4.9583,2733,0
2015-01-29,5.1108,5.149,5.1108,5.1108,1951,0
2015-01-30,5.1108,5.1108,5.1108,5.1108,459,0
2015-02-02,5.149,5.3015,5.1108,5.1108,524,0
2015-02-04,5.1109,5.1123,5.1108,5.1108,3238,0
2015-02-06,5.065,5.065,4.9583,4.9583,1114,0
2015-02-09,5.2557,5.2557,5.2557,5.2557,208,0
2015-02-10,4.8286,5.065,4.8057,5.065,1049,0
2015-02-13,5.065,5.3243,4.9228,5.0666,8735,0
2015-02-17,5.1337,5.7211,5.1337,5.7211,13332,0
2015-02-18,5.7973,6.2855,5.5304,5.8583,13824,0
2015-02-19,5.4159,6.6517,5.4159,6.4839,33083,0
2015-02-20,6.6364,6.6364,6.1254,6.4114,1934,0
2015-02-23,6.3008,6.5983,6.1025,6.2932,4878,0
2015-02-24,6.3466,6.5602,6.0948,6.0948,1964,0
2015-02-25,6.2703,6.2703,6.2703,6.2703,138,0
2015-02-26,5.7592,6.2779,5.7592,6.2779,541,0
2015-02-27,5.8355,6.2703,5.8355,6.2703,393,0
2015-03-02,5.9957,6.2245,5.9957,6.2245,262,0
2015-03-03,6.1177,6.2703,6.0033,6.1025,2491,0
2015-03-04,5.9499,6.1025,5.9499,6.1025,2622,0
2015-03-05,5.7439,6.2398,5.7439,6.2398,262,0
2015-03-09,6.255,6.255,6.255,6.255,131,0
2015-03-10,5.8813,6.255,5.8813,6.1025,655,0
2015-03-16,6.1787,6.1787,6.1787,6.1787,131,0
2015-03-17,6.1177,6.1177,6.1101,6.1101,4064,0
2015-03-18,6.2779,6.2779,6.2779,6.2779,131,0
2015-03-19,5.9346,5.9346,5.9346,5.9346,131,0
2015-03-20,5.8507,5.9575,5.7973,5.7973,6555,0
2015-03-23,5.9118,5.9118,5.9118,5.9118,655,0
2015-03-24,5.988,6.1025,5.988,6.1025,27530,0
2015-03-25,6.1025,6.1025,5.6677,5.6677,3802,0
2015-03-26,5.7211,6.1025,5.7211,5.7973,6817,0
2015-03-27,5.9499,6.0643,5.6829,5.6829,3015,0
2015-03-30,5.7287,5.7287,5.6143,5.6143,1311,0
2015-03-31,5.7211,6.1025,5.6066,5.9118,5244,0
2015-04-01,5.6143,5.8431,5.6066,5.6448,1573,0
2015-04-02,6.0567,6.0643,5.7592,6.0414,8783,0
2015-04-06,5.7211,6.0186,5.7211,5.7439,4195,0
2015-04-07,5.7592,5.7592,5.7592,5.7592,815,0
2015-04-08,5.8126,5.8126,5.5304,5.7211,9701,0
2015-04-09,5.7516,5.7973,5.7516,5.7897,1966,0
2015-04-10,5.6295,5.6295,5.6295,5.6295,262,0
2015-04-13,5.7363,5.7516,5.6066,5.7516,3408,0
2015-04-14,5.7211,5.7211,5.5685,5.5685,9439,0
2015-04-15,5.5838,5.7111,5.5304,5.5323,5045,0
2015-04-16,5.538,5.538,5.538,5.538,616,0
2015-04-17,5.5304,5.5304,5.5304,5.5304,524,0
2015-04-20,5.538,5.5761,5.5304,5.5304,2098,0
2015-04-21,5.4922,5.4922,5.332,5.4922,5131,0
2015-04-22,5.4922,5.4922,5.3778,5.3778,5025,0
2015-04-23,5.7211,5.7211,5.1947,5.5685,1049,0
2015-04-24,5.5304,5.5304,5.5304,5.5304,1180,0
2015-04-27,5.2252,5.3625,5.2176,5.2939,8521,0
2015-04-28,5.2024,5.477,5.2024,5.477,1966,0
2015-04-29,5.5304,5.5304,5.3549,5.4846,4457,0
2015-04-30,5.4846,5.9423,5.1947,5.1947,13109,0
2015-05-01,5.4922,5.4922,5.1642,5.271,4982,0
2015-05-04,5.5151,5.5227,5.477,5.4846,2884,0
2015-05-05,5.6524,6.1025,5.6524,6.1025,19402,0
2015-05-06,5.9346,6.0872,5.7973,6.0872,6281,0
2015-05-07,6.0796,6.0872,6.072,6.0872,4937,0
2015-05-08,6.0796,6.1025,5.9118,6.1025,38280,0
2015-05-11,5.8813,6.1025,5.6524,5.9575,8521,0
2015-05-12,6.1025,6.1025,5.9575,6.0922,13150,0
2015-05-13,6.1025,7.4831,6.0186,6.8653,218403,0
2015-05-14,6.8653,7.5899,6.8576,7.3001,35658,0
2015-05-15,7.1323,7.2436,6.5609,6.6822,19916,0
2015-05-18,6.7432,6.9416,6.4457,6.464,20242,0
2015-05-19,6.4839,7.4145,6.4839,7.056,51782,0
2015-05-20,7.2085,7.4374,6.7737,7.4374,19795,0
2015-05-21,7.4603,7.5518,7.2085,7.3992,11667,0
2015-05-22,7.3992,7.3992,7.2467,7.323,2491,0
2015-05-26,7.2467,7.6281,7.2467,7.6281,10724,0
2015-05-27,7.6281,7.6281,6.9034,7.3764,21106,0
2015-05-28,7.4374,8.0095,7.1551,7.8112,13390,0
2015-05-29,7.3001,7.5899,7.2467,7.4755,2884,0
2015-06-01,7.6281,7.6281,7.384,7.3916,4326,0
2015-06-02,7.3001,7.4069,6.9034,7.2467,10464,0
2015-06-03,7.4374,7.5137,7.0026,7.0636,18878,0
2015-06-04,6.9263,7.2467,6.9187,7.0255,2098,0
2015-06-05,7.0941,7.0941,7.0941,7.0941,787,0
2015-06-08,6.9416,7.2467,6.9416,7.2314,4064,0
2015-06-09,6.9797,6.9797,6.9797,6.9797,494,0
2015-06-10,6.9873,7.2162,6.9568,7.1933,1918,0
2015-06-11,7.1857,7.2085,6.9797,6.9797,9229,0
2015-06-12,6.9568,7.056,6.9034,7.056,9570,0
2015-06-15,6.9492,7.056,6.9492,7.056,1311,0
2015-06-16,7.1857,7.1857,6.9568,6.9797,2622,0
2015-06-17,7.0865,7.0865,6.6059,6.6212,14551,0
2015-06-18,6.7509,6.8576,6.0643,6.3313,15207,0
2015-06-19,7.117,7.117,6.4839,6.789,3671,0
2015-06-22,6.3847,6.4534,6.3694,6.4457,1835,0
2015-06-23,6.3313,7.1323,6.3009,7.1323,1097,0
2015-06-24,6.4839,6.7966,6.4839,6.7966,655,0
2015-06-25,6.4762,6.85,6.4534,6.8043,9570,0
2015-06-26,6.9492,6.9492,6.6288,6.9187,1835,0
2015-06-29,6.8271,6.8271,6.8271,6.8271,131,0
2015-06-30,6.8271,6.8271,6.8271,6.8271,131,0
2015-07-01,6.8271,6.8271,6.8271,6.8271,131,0
2015-07-02,7.178,7.178,7.178,7.178,393,0
2015-07-07,6.8576,6.8882,6.5602,6.5602,3540,0
2015-07-08,6.5296,6.6746,6.4076,6.6364,5113,0
2015-07-09,6.6746,6.7509,6.6746,6.7509,918,0
2015-07-13,6.4991,6.4991,6.4991,6.4991,262,0
2015-07-14,6.4991,6.8561,6.4991,6.6746,983,0
2015-07-15,6.6746,6.6746,6.6746,6.6746,157,0
2015-07-17,6.522,6.522,6.522,6.522,131,0
2015-07-20,6.522,6.522,6.522,6.522,1311,0
2015-07-21,6.6746,6.6746,6.6669,6.6669,3933,0
2015-07-22,6.5296,6.5296,6.5296,6.5296,2753,0
2015-07-23,6.5296,6.5296,6.5296,6.5296,131,0
2015-07-24,6.522,6.522,6.2932,6.3084,1573,0
2015-07-27,6.2932,6.2932,6.1406,6.1482,2753,0
2015-07-29,6.2245,6.2245,5.7668,5.7668,4064,0
2015-07-30,5.8126,6.3923,5.805,6.1025,1442,0
2015-07-31,5.9118,6.1025,5.538,5.538,3802,0
2015-08-05,5.5761,5.5761,5.5304,5.5304,1704,0
2015-08-06,6.1025,6.1406,6.1025,6.1025,1186,0
2015-08-07,6.7127,6.7127,5.5685,5.7592,10488,0
2015-08-11,5.4159,5.6829,5.4159,5.6143,8040,0
2015-08-12,5.477,5.8889,5.477,5.8431,6948,0
2015-08-13,5.6829,5.6829,5.5914,5.6143,2884,0
2015-08-14,6.1482,6.2398,6.0262,6.1025,4064,0
2015-08-17,5.9194,5.9194,5.9194,5.9194,131,0
2015-08-18,6.2398,6.2398,6.2398,6.2398,131,0
2015-08-19,5.7821,5.8431,5.7745,5.8431,524,0
2015-08-20,5.7592,5.7592,5.6219,5.6295,393,0
2015-08-21,5.6677,5.6677,5.6066,5.6066,1442,0
2015-08-25,5.5532,5.5532,5.5532,5.5532,131,0
2015-08-26,5.5532,5.6524,5.4236,5.4236,1704,0
2015-08-27,5.8736,5.8736,5.8736,5.8736,262,0
2015-08-28,5.8736,6.1559,5.8736,6.1559,1573,0
2015-08-31,6.0796,6.0796,5.8736,5.8736,3277,0
2015-09-01,6.2169,6.2169,6.2169,6.2169,131,0
2015-09-02,6.194,6.194,6.194,6.194,131,0
2015-09-03,5.8813,5.8813,5.8736,5.8736,655,0
2015-09-04,5.9499,6.0109,5.9118,5.927,3540,0
2015-09-08,6.0948,6.1025,6.0109,6.1025,3277,0
2015-09-09,6.1025,6.1025,6.0262,6.0262,1180,0
2015-09-10,6.1025,6.2169,5.8813,6.2169,4826,0
2015-09-11,6.2169,6.2169,5.9194,6.2093,7735,0
2015-09-14,5.9575,6.2093,5.9575,6.2016,2098,0
2015-09-15,6.194,6.2093,6.1025,6.194,2622,0
2015-09-16,6.133,6.2093,6.0491,6.1025,5113,0
2015-09-17,6.1025,6.2169,6.0948,6.2169,1704,0
2015-09-18,6.2169,7.0331,6.1101,6.3847,8259,0
2015-09-23,7.0331,7.0331,6.2169,6.2169,3408,0
2015-09-24,6.5754,6.5754,6.4152,6.4152,784,0
2015-09-25,6.1101,6.1101,6.1101,6.1101,1180,0
2015-09-29,5.9346,6.1406,5.8813,6.1406,2229,0
2015-09-30,6.4457,6.4457,6.4457,6.4457,1311,0
2015-10-02,5.8889,6.4686,5.8736,6.4686,1573,0
2015-10-05,5.9728,5.9728,5.4236,5.8965,11152,0
2015-10-07,5.538,5.7745,5.4159,5.7745,1442,0
2015-10-12,5.5075,5.5761,5.4625,5.5685,2968,0
2015-10-13,5.6295,5.6295,5.6295,5.6295,131,0
2015-10-14,5.6372,5.6372,5.6372,5.6372,262,0
2015-10-15,5.4693,5.6066,5.3854,5.5151,19009,0
2015-10-16,5.7134,5.7134,5.5304,5.5304,1442,0
2015-10-19,5.538,5.538,5.538,5.538,131,0
2015-10-20,5.3862,5.4007,5.3854,5.3854,2842,0
2015-10-21,5.5761,5.5761,5.5761,5.5761,655,0
2015-10-23,5.5609,5.5609,5.5609,5.5609,131,0
2015-10-29,5.4007,5.4083,5.4007,5.4083,262,0
2015-10-30,5.4846,5.6066,5.4846,5.6066,1180,0
2015-11-02,5.4388,5.4388,5.4388,5.4388,682,0
2015-11-10,5.4693,5.5227,5.3854,5.4998,14945,0
2015-11-11,5.4083,5.4312,3.8522,4.6913,52831,0
2015-11-12,4.5616,4.6531,4.5616,4.5769,3802,0
2015-11-13,4.5769,4.8667,4.5769,4.8667,787,0
2015-11-16,4.5921,4.5921,4.4167,4.4167,4457,0
2015-11-18,4.8057,5.1718,4.5845,4.5845,7866,0
2015-11-19,4.9277,4.9277,4.8286,4.8286,918,0
2015-11-20,4.9201,4.9201,4.615,4.615,1311,0
2015-11-24,4.615,4.6608,4.4777,4.5006,15731,0
2015-11-25,4.5692,4.5769,4.5692,4.5769,393,0
2015-11-27,4.5769,4.5921,4.5769,4.5921,655,0
2015-11-30,4.9583,4.9583,4.9583,4.9583,655,0
2015-12-01,4.943,5.1871,4.943,4.9583,1470,0
2015-12-02,4.615,4.615,4.615,4.615,220,0
2015-12-03,5.4007,5.4007,4.8057,4.882,4900,0
2015-12-04,5.0345,5.0345,4.9201,4.9201,9177,0
2015-12-07,4.615,4.8896,4.615,4.8896,1049,0
2015-12-08,4.8896,4.8896,4.882,4.882,804,0
2015-12-10,4.5845,4.9049,4.2565,4.4624,3408,0
2015-12-11,4.2565,4.8667,3.5471,3.814,13634,0
2015-12-14,4.5387,4.5769,4.1573,4.1573,8657,0
2015-12-15,4.4548,4.5769,4.3175,4.3175,4326,0
2015-12-17,4.5769,4.6455,4.5769,4.5769,2491,0
2015-12-18,4.7676,4.7676,4.615,4.6379,1704,0
2015-12-22,4.9888,4.9964,4.7103,4.7103,1037,0
2015-12-24,4.7294,4.7294,4.7294,4.7294,582,0
2015-12-28,4.5082,4.6531,4.5082,4.6531,1935,0
2015-12-29,4.6379,4.6379,4.5769,4.5769,1851,0
2015-12-30,4.6531,4.6531,4.6531,4.6531,131,0
2015-12-31,4.7676,5.2481,4.7676,4.9125,8482,0
2016-01-04,4.5006,4.8819,4.2794,4.2794,10046,0
2016-01-06,4.3099,4.348,3.9208,3.9208,5258,0
2016-01-07,4.1954,4.1954,4.1192,4.1954,1442,0
2016-01-08,4.3175,4.5768,4.1115,4.1954,10076,0
2016-01-11,4.409,4.409,4.409,4.409,378,0
2016-01-12,4.0963,4.2794,4.0963,4.1954,1830,0
2016-01-14,3.9895,4.0429,3.8903,3.959,4970,0
2016-01-15,3.959,4.2717,3.959,3.9819,21148,0
2016-01-19,4.081,4.081,4.081,4.081,131,0
2016-01-20,4.0058,4.1878,3.8674,4.1117,3946,0
2016-01-21,3.959,3.9665,3.4326,3.5089,6830,0
2016-01-22,3.2114,3.814,3.2114,3.814,262,0
2016-01-25,3.8064,3.8751,3.6146,3.6149,2392,0
2016-01-28,3.6691,3.814,3.631,3.6844,1966,0
2016-01-29,3.8674,3.8674,3.8674,3.8674,131,0
2016-02-02,3.814,3.8751,3.814,3.8751,914,0
2016-02-03,3.8751,3.8751,3.814,3.8141,5410,0
2016-02-04,4.0047,4.0047,3.8217,3.8369,4038,0
2016-02-05,4.0436,4.1497,4.0436,4.1497,943,0
2016-02-08,4.1344,4.1344,4.1344,4.1344,784,0
2016-02-11,4.2641,4.2717,4.2565,4.2717,2455,0
2016-02-22,4.3099,4.3861,4.3099,4.3861,1245,0
2016-02-23,4.6989,4.6989,4.5387,4.5769,2425,0
2016-02-25,4.7676,4.7676,4.7676,4.7676,1416,0
2016-02-29,5.149,5.149,4.5769,4.5769,2912,0
2016-03-01,4.7676,5.4159,4.3785,5.271,4713,0
2016-03-02,4.8515,5.4846,4.7523,4.9583,2771,0
2016-03-07,5.149,5.1871,4.9964,4.9964,2950,0
2016-03-08,4.9963,4.9963,4.8896,4.9296,2229,0
2016-03-10,4.4624,4.5435,4.4624,4.5435,328,0
2016-03-11,4.3861,4.4891,4.3861,4.4891,1379,0
2016-03-14,4.3861,4.7302,4.3861,4.5311,3559,0
2016-03-15,4.5769,4.5769,4.3861,4.4243,7221,0
2016-03-16,4.6912,4.6912,4.6912,4.6912,1311,0
2016-03-17,4.6912,4.6912,4.6302,4.6302,987,0
2016-03-18,4.8824,4.9049,4.6531,4.7828,4068,0
2016-03-23,4.8139,4.8438,4.5463,4.5463,3306,0
2016-03-28,4.5845,4.5921,4.5463,4.5769,5638,0
2016-03-30,4.6531,4.8667,4.6531,4.7066,3651,0
2016-04-04,4.9201,4.9201,4.8286,4.8286,787,0
2016-04-08,4.7523,4.7523,4.6531,4.6531,262,0
2016-04-12,4.7218,4.7218,4.7218,4.7218,655,0
2016-04-14,4.7676,4.8439,4.7599,4.8057,2358,0
2016-04-18,4.737,4.7904,4.7218,4.779,3360,0
2016-04-19,4.7752,4.8057,4.5463,4.6531,11273,0
2016-04-20,4.6532,4.8493,4.6531,4.8493,787,0
2016-04-21,4.7664,4.7676,4.7215,4.7676,2701,0
2016-04-25,4.7676,4.7676,4.7676,4.7676,2491,0
2016-04-26,4.7599,4.9201,4.7599,4.7895,1180,0
2016-04-27,4.7484,4.7484,4.7484,4.7484,603,0
2016-04-28,4.9049,4.9201,4.7523,4.9201,1210,0
2016-04-29,4.9354,4.9354,4.6913,4.8438,4143,0
2016-05-02,4.7401,4.8667,4.7401,4.7752,2884,0
2016-05-03,5.0345,5.0345,4.7891,5.0155,2758,0
2016-05-04,4.8129,4.882,4.7828,4.8667,2884,0
2016-05-06,4.8591,4.8591,4.8591,4.8591,1867,0
2016-05-09,5.0117,5.0337,4.8057,4.8057,918,0
2016-05-11,5.0345,5.0345,4.9827,4.9827,1063,0
2016-05-13,4.8896,4.8896,4.8896,4.8896,830,0
2016-05-16,5.0117,5.0261,4.9277,4.9964,2032,0
2016-05-17,5.0232,5.0232,5.0232,5.0232,262,0
2016-05-18,5.0433,5.0433,5.0433,5.0433,131,0
2016-05-19,4.8019,5.0727,4.8019,5.004,2491,0
2016-05-20,5.065,5.187,5.065,5.1337,4421,0
2016-05-23,5.1642,5.5842,5.1642,5.4846,12720,0
2016-05-24,5.5989,6.1864,5.5304,6.0163,4955,0
2016-05-25,6.6746,6.6746,6.2315,6.255,3761,0
2016-05-26,6.2321,6.2321,6.2321,6.2321,262,0
2016-05-27,6.6669,6.6669,6.6669,6.6669,393,0
2016-05-31,5.6852,6.3847,5.6829,6.1801,8992,0
2016-06-02,6.4839,6.4839,5.7363,5.8179,5669,0
2016-06-06,6.1635,6.1635,5.5609,5.8736,5678,0
2016-06-07,5.6143,6.0643,5.3931,5.3931,10595,0
2016-06-08,5.2863,5.4922,5.0879,5.3397,7986,0
2016-06-09,5.3854,5.7973,5.3854,5.5609,19776,0
2016-06-10,5.5685,5.7668,5.3931,5.3931,17994,0
2016-06-13,5.5685,5.7745,5.4083,5.5094,7984,0
2016-06-14,5.3397,5.6296,5.2634,5.4069,22618,0
2016-06-15,6.1634,6.1634,5.2786,5.3397,4064,0
2016-06-16,5.2863,5.2863,5.2634,5.271,1348,0
2016-06-17,5.2889,5.2889,5.2252,5.2557,3015,0
2016-06-20,5.1642,5.4387,5.0498,5.0803,4776,0
2016-06-21,5.0956,5.2786,5.0956,5.2252,3499,0
2016-06-22,5.1108,5.1108,5.1108,5.1108,131,0
2016-06-23,4.9583,5.1317,4.9583,5.1108,2925,0
2016-06-24,5.1184,5.1184,5.1184,5.1184,393,0
2016-06-27,5.1413,5.1413,4.9583,4.9583,2967,0
2016-06-28,5.1108,5.2078,5.0422,5.1984,31775,0
2016-06-29,5.2863,5.6677,5.1413,5.4922,12653,0
2016-06-30,6.3389,6.3389,5.2863,5.3397,4326,0
2016-07-01,5.5609,5.5609,5.1956,5.3397,6258,0
2016-07-05,5.2634,5.6442,5.2172,5.2253,11536,0
2016-07-06,5.477,5.477,5.1184,5.2024,787,0
2016-07-07,5.3778,5.3778,5.1184,5.2634,7339,0
2016-07-08,5.1872,5.2024,5.0956,5.149,7103,0
2016-07-12,5.2252,5.3397,5.1108,5.3397,1966,0
2016-07-13,5.149,5.149,5.149,5.149,2201,0
2016-07-14,5.149,5.149,5.149,5.149,787,0
2016-07-15,5.2481,5.2481,5.2252,5.2252,1306,0
2016-07-18,5.1983,5.1983,5.149,5.149,1704,0
2016-07-19,5.0498,5.2062,5.0498,5.1032,2909,0
2016-07-20,5.1261,5.1261,5.1261,5.1261,391,0
2016-07-21,5.3397,5.3397,5.0879,5.0994,2926,0
2016-07-22,5.1191,5.1386,5.1191,5.1386,1835,0
2016-07-25,5.0879,5.0879,4.8667,4.9443,13049,0
2016-07-26,5.0803,5.0803,4.7447,4.8309,5440,0
2016-07-27,4.8381,4.8819,4.8381,4.8819,918,0
2016-07-28,4.8515,5.4159,4.8515,5.2863,7867,0
2016-07-29,5.2176,5.2176,5.1032,5.1032,985,0
2016-08-01,5.004,5.1795,5.004,5.149,657,0
2016-08-04,5.0345,5.0345,5.0345,5.0345,420,0
2016-08-08,5.131,5.131,5.131,5.131,1180,0
2016-08-10,5.1871,5.1871,5.1871,5.1871,655,0
2016-08-11,5.1795,5.2176,5.1795,5.2176,2361,0
2016-08-12,5.2634,5.7417,5.2252,5.538,38585,0
2016-08-15,5.7821,5.8355,5.5532,5.7211,12063,0
2016-08-16,5.8584,6.255,5.7287,5.9728,43754,0
2016-08-17,5.9499,6.3694,5.8584,6.0338,29368,0
2016-08-18,6.0567,8.8181,5.927,7.7044,129296,0
2016-08-19,7.7196,8.204,6.9034,6.9034,23216,0
2016-08-22,7.1323,7.1628,6.3008,6.8653,21870,0
2016-08-23,6.8653,7.6281,6.5449,7.5518,36384,0
2016-08-24,7.4831,7.5128,6.7891,7.4755,10583,0
2016-08-25,7.4755,7.6197,6.6212,7.2963,45966,0
2016-08-26,7.0941,7.6273,6.7077,6.7077,10902,0
2016-08-29,7.4908,7.5899,7.0407,7.4374,20135,0
2016-08-30,7.5777,7.7044,7.342,7.6281,9999,0
2016-08-31,7.0561,7.5365,7.0561,7.2009,1982,0
2016-09-01,7.5976,7.6281,7.342,7.6281,1547,0
2016-09-02,7.5899,7.6281,7.3548,7.6281,10665,0
2016-09-06,7.6281,8.2841,7.6052,8.2841,33227,0
2016-09-07,8.0476,8.2917,7.7806,7.7806,8798,0
2016-09-08,7.8874,8.0934,7.7063,7.8951,3941,0
2016-09-09,7.921,7.9958,7.8188,7.9958,5000,0
2016-09-12,7.8855,8.0095,7.8188,8.0095,15941,0
2016-09-13,7.9332,7.9332,7.4374,7.6586,24988,0
2016-09-14,7.7654,8.0095,7.5137,7.59,17428,0
2016-09-15,7.4679,7.9256,7.4374,7.6128,7357,0
2016-09-16,7.4145,7.4145,7.1323,7.1475,2403,0
2016-09-19,7.2772,7.4366,6.1787,6.6822,19378,0
2016-09-20,6.7127,7.056,6.5678,6.5754,4101,0
2016-09-21,6.5602,6.583,6.2627,6.3763,1801,0
2016-09-22,6.3472,6.461,6.3084,6.461,2791,0
2016-09-23,6.2703,6.4457,6.2703,6.3313,1879,0
2016-09-26,6.3466,6.3694,6.1864,6.2093,8325,0
2016-09-27,6.2245,6.2703,6.2016,6.2016,4588,0
2016-09-28,6.1635,6.4457,6.1254,6.4457,6872,0
2016-09-29,6.4152,7.0331,6.4152,6.728,10242,0
2016-10-03,6.7283,6.7283,6.6746,6.6746,918,0
2016-10-04,6.4228,6.8361,6.3847,6.3847,4259,0
2016-10-05,6.4076,6.4839,6.4076,6.4839,918,0
2016-10-06,6.4839,6.7836,6.4,6.7089,3016,0
2016-10-07,6.5602,6.7356,6.5602,6.7356,787,0
2016-10-10,6.6364,6.6364,6.4991,6.4991,3121,0
2016-10-11,6.4839,6.522,6.4686,6.4686,3844,0
2016-10-12,6.8119,7.117,6.4839,6.4839,1180,0
2016-10-13,6.4686,6.4686,6.4686,6.4686,1353,0
2016-10-17,6.7717,6.7717,6.7717,6.7717,1180,0
2016-10-18,6.7686,6.7686,6.4457,6.4534,4850,0
2016-10-19,6.4457,6.5733,6.3694,6.3694,2702,0
2016-10-20,6.5221,6.5221,6.4991,6.4991,787,0
2016-10-21,6.5754,6.5754,6.5754,6.5754,1417,0
2016-10-24,6.8371,6.8371,6.6517,6.6517,2268,0
2016-10-25,6.85,6.85,6.85,6.85,131,0
2016-10-26,6.8576,6.8653,6.7591,6.7591,5611,0
2016-10-27,6.7509,6.7509,6.7509,6.7509,1311,0
2016-10-28,6.8552,6.8552,6.6898,6.721,5490,0
2016-10-31,6.7983,6.7983,6.3771,6.4,3037,0
2016-11-02,6.4228,6.4228,6.4228,6.4228,1051,0
2016-11-03,6.5373,6.5511,6.4076,6.4152,11910,0
2016-11-04,6.3694,6.3694,6.3694,6.3694,156,0
2016-11-07,6.5079,6.7126,6.3694,6.7126,3698,0
2016-11-08,6.3923,7.0242,6.2245,6.8958,30262,0
2016-11-09,6.884,7.0178,6.2899,6.3542,27767,0
2016-11-10,6.7509,7.3611,6.2398,6.5678,111168,0
2016-11-11,6.3389,6.5983,6.2436,6.5983,4575,0
2016-11-14,6.4,6.5373,6.297,6.3313,8264,0
2016-11-16,6.4457,6.5144,6.4152,6.5144,1076,0
2016-11-17,6.194,6.7127,6.194,6.7127,7842,0
2016-11-18,6.53,6.53,6.3923,6.3923,655,0
2016-11-21,6.3771,6.3771,5.5838,5.9194,18315,0
2016-11-22,6.0819,6.0819,5.6906,5.7211,8557,0
2016-11-23,5.7668,6.1025,5.7668,5.9804,16391,0
2016-11-28,6.1406,6.1406,6.0262,6.1023,18161,0
2016-11-29,6.0872,6.0872,5.9575,6.0109,7978,0
2016-11-30,6.0109,6.0109,5.9282,5.9804,1668,0
2016-12-02,6.0491,6.1025,6.0262,6.0948,12066,0
2016-12-05,6.0338,6.1025,5.988,5.988,13819,0
2016-12-06,5.988,6.0948,5.988,5.988,5872,0
2016-12-07,5.988,6.0262,5.7211,5.7211,6026,0
2016-12-08,6.0262,6.0262,6.0262,6.0262,134,0
2016-12-09,5.806,5.806,5.806,5.806,705,0
2016-12-12,5.908,5.908,5.7973,5.8031,1729,0
2016-12-13,5.7973,6.0262,5.7593,5.8813,3554,0
2016-12-14,5.8889,5.939,5.8889,5.939,2453,0
2016-12-15,6.0262,6.0567,5.9194,6.0567,7846,0
2016-12-16,6.0567,6.0567,5.8813,6.0491,14441,0
2016-12-19,5.8889,5.8889,5.8889,5.8889,1019,0
2016-12-20,5.9069,6.1025,5.9069,6.0491,10232,0
2016-12-21,6.0588,6.0588,6.0262,6.0262,690,0
2016-12-23,6.3354,6.3354,6.2761,6.2761,490,0
2016-12-27,6.0262,6.0262,6.0262,6.0262,177,0
2016-12-28,6.096,6.1025,6.0795,6.1025,4427,0
2016-12-30,6.0376,6.0665,6.0376,6.0568,1871,0
2017-01-03,6.0872,6.1025,6.0262,6.0262,5409,0
2017-01-04,6.0262,6.0262,6.0262,6.0262,607,0
2017-01-05,6.0342,6.0342,6.0342,6.0342,1180,0
2017-01-06,6.1864,6.1864,6.1025,6.1025,4708,0
2017-01-09,6.0366,6.1025,6.0338,6.0948,6075,0
2017-01-10,6.1025,6.1025,6.0352,6.1025,1394,0
2017-01-11,6.0935,6.1024,6.0928,6.0948,1023,0
2017-01-12,6.0948,6.0948,6.0356,6.0356,800,0
2017-01-13,6.0813,6.0813,6.0813,6.0813,299,0
2017-01-17,6.1254,6.1254,5.8813,5.8813,32816,0
2017-01-18,5.8889,6.0948,5.8889,6.0948,3749,0
2017-01-19,5.9118,6.1024,5.8889,5.8889,10147,0
2017-01-20,5.9118,5.9118,5.9118,5.9118,1205,0
2017-01-24,5.8279,6.0843,5.8279,6.0418,4048,0
2017-01-25,5.8813,5.9194,5.8813,5.9194,1262,0
2017-01-26,5.9118,6.3694,5.9118,6.3694,4971,0
2017-01-27,6.2253,6.2253,6.2253,6.2253,535,0
2017-01-30,5.9118,5.9118,5.9118,5.9118,658,0
2017-01-31,5.9423,6.0903,5.9423,6.0903,1108,0
2017-02-02,6.0017,6.3694,6.0017,6.3694,4064,0
2017-02-03,6.3313,6.3498,5.935,6.2932,14957,0
2017-02-06,6.3694,6.3694,6.1653,6.3694,578,0
2017-02-07,6.3618,6.3618,6.3618,6.3618,135,0
2017-02-10,6.1787,6.3389,6.1787,6.3389,1685,0
2017-02-13,6.1787,6.6441,6.1787,6.6212,2925,0
2017-02-14,6.4758,6.4762,6.4758,6.4762,911,0
2017-02-15,6.4839,6.6116,6.4579,6.6116,4486,0
2017-02-16,6.4076,6.8958,6.3008,6.8958,10611,0
2017-02-17,6.2932,7.2848,6.2932,7.2467,7783,0
2017-02-21,6.4228,7.4374,6.3084,7.2467,7128,0
2017-02-22,7.2391,7.2391,7.2391,7.2391,426,0
2017-02-23,7.0789,7.0962,6.6386,6.9416,5860,0
2017-02-24,7.056,7.2281,7.056,7.0636,4487,0
2017-02-27,7.056,7.6288,7.056,7.2471,3888,0
2017-03-01,7.2467,7.2467,7.2466,7.2467,787,0
2017-03-02,7.2849,7.5915,7.1704,7.1704,9839,0
2017-03-03,7.6058,7.6058,7.3329,7.3329,387,0
2017-03-06,7.2467,7.3878,7.2467,7.3878,888,0
2017-03-07,7.3685,7.4221,6.5286,6.8653,15283,0
2017-03-08,7.0178,7.3382,7.0178,7.1246,3142,0
2017-03-09,7.3219,7.3535,7.2812,7.323,2214,0
2017-03-10,7.3077,7.6281,7.3077,7.5137,12159,0
2017-03-13,7.6281,7.6281,7.2239,7.6281,8159,0
2017-03-14,7.6281,7.7272,7.606,7.7052,9407,0
2017-03-15,7.7272,8.0476,7.6185,8.0171,9562,0
2017-03-16,7.7425,7.9675,7.7425,7.7883,4061,0
2017-03-17,7.7044,7.918,7.3458,7.3458,9449,0
2017-03-20,7.5671,7.9942,7.5671,7.8417,2788,0
2017-03-21,7.7815,7.8874,7.7815,7.8874,4267,0
2017-03-22,7.8874,7.9332,7.8493,7.9027,7406,0
2017-03-23,7.487,7.9332,7.487,7.734,3963,0
2017-03-24,7.7211,7.9256,7.7211,7.9132,4057,0
2017-03-27,7.8176,8.1064,7.8176,8.1064,6796,0
2017-03-28,8.0095,8.1987,7.9408,7.9408,12036,0
2017-03-30,8.1997,8.5816,8.0476,8.574,20206,0
2017-03-31,8.574,8.574,8.2383,8.4672,16547,0
2017-04-03,8.3909,8.3909,8.141,8.3909,13711,0
2017-04-04,8.3833,8.3833,8.1392,8.2379,5001,0
2017-04-05,8.2765,8.3402,8.2765,8.2765,6568,0
2017-04-06,8.3528,8.3528,8.0476,8.0636,7305,0
2017-04-07,8.162,8.162,8.0659,8.0659,1862,0
2017-04-10,8.1575,8.175,8.1575,8.175,949,0
2017-04-11,8.1163,8.2994,8.0095,8.0095,6949,0
2017-04-12,8.1708,8.2154,8.0095,8.0095,2867,0
2017-04-13,8.0324,8.04,7.3695,8.04,9405,0
2017-04-17,9.2,10.7,8.59,10.38,31847,0
2017-04-18,10.29,10.7,10.21,10.69,3145,0
2017-04-19,10.45,10.687,10.438,10.67,4328,0
2017-04-20,10.3348,10.6,10.3348,10.6,2997,0
2017-04-21,10.5,10.55,10.5,10.53,2787,0
2017-04-24,10.3895,10.3895,10.3,10.3,4034,0
2017-04-25,10.44,10.44,10.2701,10.2701,2349,0
2017-04-26,10.25,10.59,10.0848,10.59,5173,0
2017-04-27,9.9007,9.9007,9.9007,9.9007,324,0
2017-04-28,10.0521,10.2869,10.0476,10.1301,1375,0
2017-05-01,10.2053,10.2053,10.2053,10.2053,457,0
2017-05-02,10,10.0359,10,10,2103,0
2017-05-04,10.003,10.39,10,10.39,5139,0
2017-05-05,10.038,10.038,10.038,10.038,578,0
2017-05-08,10,10.05,9.91,10.05,2805,0
2017-05-09,10.16,10.16,10.16,10.16,157,0
2017-05-10,10.1599,10.1599,10.03,10.13,4466,0
2017-05-11,10.2001,10.2001,10.2001,10.2001,1350,0
2017-05-12,10.2,10.2,9.9,10.05,4452,0
2017-05-15,10.0499,10.0499,10.0499,10.0499,257,0
2017-05-16,10.009,10.009,10.009,10.009,175,0
2017-05-17,9.95,10.0322,9.95,10.0322,1334,0
2017-05-18,10.0051,10.2899,10,10.2,3120,0
2017-05-19,10.16,10.16,10.02,10.02,1926,0
2017-05-22,10.05,10.05,10.05,10.05,100,0
2017-05-23,10.05,10.05,10.05,10.05,200,0
2017-05-24,10.1228,10.1228,10.1228,10.1228,152,0
2017-05-25,10.05,10.05,10.05,10.05,100,0
2017-05-26,10.05,10.05,10.05,10.05,100,0
2017-05-30,10.1,10.1,10.1,10.1,100,0
2017-05-31,10.159,10.159,9.95,9.95,5829,0
2017-06-01,9.95,10.16,9.95,9.95,1870,0
2017-06-05,10.01,10.05,10.0001,10.03,1737,0
2017-06-06,10.03,10.1,10.02,10.02,837,0
2017-06-07,10.091,10.16,10.05,10.16,4218,0
2017-06-08,10.05,10.19,9.95,10,6892,0
2017-06-09,10.1599,10.1599,9.95,9.95,2750,0
2017-06-12,10.3099,10.31,9.95,10.31,1549,0
2017-06-13,10.16,10.16,10,10.15,1321,0
2017-06-14,10.01,10.31,10.01,10.2,2722,0
2017-06-15,10.485,10.485,9.98,10.08,3039,0
2017-06-16,10.0499,10.51,10,10.51,9420,0
2017-06-19,10.2,10.2,10.05,10.19,943,0
2017-06-20,10.2,10.25,10.15,10.25,1813,0
2017-06-21,10.25,10.25,10.08,10.25,3597,0
2017-06-22,10.01,10.25,10.01,10.25,856,0
2017-06-23,10.1499,10.1499,10.02,10.1499,673,0
2017-06-26,10.23,10.23,10.03,10.2,907,0
2017-06-27,10.03,10.25,10.03,10.23,3077,0
2017-06-28,10.2499,10.2499,10.1999,10.2,924,0
2017-06-29,10.16,10.2,10.16,10.2,2000,0
2017-06-30,10.45,10.5845,10.45,10.58,3324,0
2017-07-03,10.05,10.06,10,10,2513,0
2017-07-05,10.21,10.5,10.01,10.2,7685,0
2017-07-06,10.19,10.2,10.005,10.2,1734,0
2017-07-07,10.2,10.5,10.2,10.47,2636,0
2017-07-10,10.6,10.6,10.25,10.32,4004,0
2017-07-11,10.45,10.65,10.2,10.38,12153,0
2017-07-12,10.35,10.35,10.35,10.35,390,0
2017-07-13,10.3,10.65,10.3,10.5,6860,0
2017-07-14,10.53,10.5646,10.35,10.52,6157,0
2017-07-17,10.63,10.66,10.25,10.25,3071,0
2017-07-18,10.55,10.75,10.4999,10.4999,2771,0
2017-07-19,10.7499,10.75,10.3437,10.3437,445,0
2017-07-21,10.6001,10.8,10.6001,10.69,4816,0
2017-07-24,10.75,10.75,10.75,10.75,1175,0
2017-07-25,10.75,10.803,10.65,10.65,8736,0
2017-07-26,10.7,10.8943,10.64,10.8,9818,0
2017-07-27,10.8,10.8,10.8,10.8,400,0
2017-07-28,10.8075,10.8113,10.7999,10.7999,2071,0
2017-07-31,10.79,10.8146,10.79,10.8146,2056,0
2017-08-01,10.8,10.9499,10.8,10.9499,511,0
2017-08-03,10.8753,10.9484,10.8753,10.9484,1275,0
2017-08-07,10.87,10.87,10.8517,10.8517,475,0
2017-08-08,10.8132,10.8132,10.75,10.75,2829,0
2017-08-09,10.8441,10.8441,10.75,10.75,2510,0
2017-08-10,10.76,10.77,10.3,10.47,13325,0
2017-08-11,10.47,10.6,10.47,10.6,1521,0
2017-08-14,10.7,10.7,10.7,10.7,300,0
2017-08-15,10.679,10.679,10.47,10.4781,1994,0
2017-08-16,10.51,10.55,10.51,10.55,358,0
2017-08-17,10.506,10.506,10.47,10.47,1059,0
2017-08-18,10.47,10.47,10.44,10.44,1939,0
2017-08-21,10.441,10.48,10.43,10.48,2306,0
2017-08-22,10.44,10.44,10.44,10.44,800,0
2017-08-25,10.69,10.85,10.6467,10.6467,4719,0
2017-08-28,10.63,10.63,10.63,10.63,121,0
2017-08-29,10.63,10.63,10.43,10.43,1737,0
2017-08-30,10.43,10.43,10.43,10.43,958,0
2017-08-31,10.4214,10.85,10.35,10.4,11546,0
2017-09-01,10.0001,10.65,10.0001,10.63,3978,0
2017-09-06,10.55,10.65,10.55,10.65,360,0
2017-09-08,10.6,10.6,10.06,10.13,2711,0
2017-09-11,10.17,10.44,10.17,10.4003,3951,0
2017-09-12,10.4,10.4206,10.29,10.4001,1162,0
2017-09-13,10.2625,10.2935,10,10.149,8819,0
2017-09-14,10.2,10.2276,10.0001,10.2276,5202,0
2017-09-15,10.25,10.25,10.25,10.25,2069,0
2017-09-18,10.02,10.05,10,10,3984,0
2017-09-19,10,10,9.61,9.97,6509,0
2017-09-20,9.8,10.3924,9.65,9.7,9876,0
2017-09-21,9.83,10.15,9.68,10.029,1671,0
2017-09-22,9.97,9.97,9.6221,9.6221,1233,0
2017-09-25,9.67,9.69,9.67,9.69,353,0
2017-09-26,9.901,9.9031,9.85,9.85,1842,0
2017-09-27,9.82,9.94,9.6984,9.94,4763,0
2017-09-28,10.2,10.2,9.6888,10.2,7061,0
2017-09-29,10.2,10.2,9.9,10.0703,6038,0
2017-10-02,10.0499,10.0499,9.7,9.7,5953,0
2017-10-03,9.8,10.3,9.8,10.1126,5741,0
2017-10-04,10.07,10.424,9.83,10.424,9237,0
2017-10-05,10.39,10.39,10.29,10.29,337,0
2017-10-06,10.25,10.35,10.25,10.29,4543,0
2017-10-09,10.28,10.28,10.25,10.25,683,0
2017-10-10,10.2501,10.2501,10.2501,10.2501,270,0
2017-10-11,10.25,10.252,10.1905,10.1905,2949,0
2017-10-12,10.05,10.19,10.05,10.18,4144,0
2017-10-13,10.25,10.29,10.06,10.06,3195,0
2017-10-16,10.395,10.4,10.05,10.1964,4866,0
2017-10-17,9.9494,10.28,9.9454,10.021,5773,0
2017-10-18,10.17,10.17,9.8001,10,13412,0
2017-10-19,10.06,10.15,10.001,10.15,2602,0
2017-10-20,10.14,10.34,10.14,10.34,1739,0
2017-10-23,10.65,10.65,10,10.1775,5248,0
2017-10-24,10.1,10.1,9.8699,9.95,2010,0
2017-10-25,9.9,10.09,9.9,10.08,11991,0
2017-10-26,10,10.06,10,10.06,2708,0
2017-10-27,10.09,10.09,10.09,10.09,217,0
2017-10-30,9.974,10.06,9.97,10.06,479,0
2017-10-31,10.0999,10.3001,9.95,10.3001,3400,0
2017-11-01,9.96,9.97,9.95,9.95,1520,0
2017-11-02,10,10,9.95,9.95,1824,0
2017-11-03,10,10.093,9.9,9.9,3610,0
2017-11-06,9.9,9.9343,9.85,9.9,2461,0
2017-11-07,9.9299,9.93,9.858,9.858,1720,0
2017-11-08,9.91,10.031,9.91,10.03,2857,0
2017-11-09,10.1,10.1,10,10.06,1831,0
2017-11-10,10.0499,10.0875,10.0499,10.0875,798,0
