Date,Open,High,Low,Close,Volume,OpenInt
2013-04-24,11,12.95,11,12.225,175398,0
2013-04-25,12.3,13.49,12.2,12.72,134554,0
2013-04-26,12.65,13,12.65,13,27836,0
2013-04-29,13,13.5,12.8,13.14,58072,0
2013-04-30,13.68,13.68,13,13.5,31672,0
2013-05-01,14.1,14.1,10.5,13.8,54924,0
2013-05-02,13.745,14.24,13.385,14.15,45844,0
2013-05-03,14.24,14.25,13.96,13.98,15950,0
2013-05-06,14,14,13.73,13.98,22394,0
2013-05-07,14,14.29,13.75,14.29,67086,0
2013-05-08,14.3,17.72,14.2,14.27,90053,0
2013-05-09,14.43,14.43,14.22,14.31,113566,0
2013-05-10,14.35,14.35,14.2,14.2,13803,0
2013-05-13,14.5,14.5,14.2,14.4,90143,0
2013-05-14,14.4,14.5,14.34,14.5,16041,0
2013-05-15,14.07,15.29,14.07,15.29,35330,0
2013-05-16,14.05,15,13.84,15,75888,0
2013-05-17,14.5,14.55,14.3,14.37,144442,0
2013-05-20,14.51,14.9,13.86,14.5,34469,0
2013-05-21,14.5,14.64,14.22,14.5,39751,0
2013-05-22,14.68,14.9,14.36,14.49,44775,0
2013-05-23,14.15,14.32,13.93,14.18,2900,0
2013-05-24,14.3,14.53,14.03,14.53,2523,0
2013-05-28,14.55,14.65,14.16,14.53,5428,0
2013-05-29,14.43,14.52,14.39,14.4,1501,0
2013-05-30,14.43,14.43,14.27,14.29,3016,0
2013-05-31,14.23,14.23,13.75,14.21,11450,0
2013-06-03,14.39,14.46,14.2,14.4,1887,0
2013-06-04,14.46,14.46,12.75,13.11,57834,0
2013-06-05,13.16,13.75,13.1,13.39,31147,0
2013-06-06,13.44,13.75,13.25,13.49,15166,0
2013-06-07,13.53,14.47,13.53,14.11,15909,0
2013-06-10,14.1,14.1,13.5,14,20060,0
2013-06-11,13.82,14.21,13.75,14.1,16815,0
2013-06-12,14.11,17.79,13.29,15.94,25659,0
2013-06-13,14.91,14.91,13.35,13.74,210694,0
2013-06-14,13.61,13.92,13.25,13.68,21324,0
2013-06-17,13.63,14,13.25,13.75,21519,0
2013-06-18,13.69,13.69,10.5,13.18,58046,0
2013-06-19,13.17,13.84,13,13.28,6450,0
2013-06-20,13.07,13.8,13,13.06,36359,0
2013-06-21,13,13.9,13,13.65,154715,0
2013-06-24,13.49,14,13.1,13.82,45322,0
2013-06-25,13.84,14,13.16,13.854,36375,0
2013-06-26,14,14,13,13.255,64460,0
2013-06-27,13.3,13.78,12.57,13.46,50562,0
2013-06-28,13.51,14,13.39,13.7,896968,0
2013-07-01,13.79,13.95,13.17,13.8,25759,0
2013-07-02,13.88,13.88,13.27,13.54,18304,0
2013-07-03,13.47,13.75,13.29,13.49,3423,0
2013-07-05,13.6,13.73,13.175,13.73,7935,0
2013-07-08,13.73,14,12.251,14,11789,0
2013-07-09,14.02,14.06,13.15,13.98,33970,0
2013-07-10,13.99,14.5,13.55,14,38147,0
2013-07-11,14.12,14.21,13.66,14,15392,0
2013-07-12,14.02,15.08,13.96,14.01,22507,0
2013-07-15,14,14,13.91,13.99,15693,0
2013-07-16,13.8,14.3,13.8,14,13546,0
2013-07-17,13.97,14.01,13.79,14.01,11392,0
2013-07-18,14,14,13.89,13.99,6624,0
2013-07-19,14,14,13.65,13.65,3953,0
2013-07-22,13.59,13.99,13.59,13.97,9015,0
2013-07-23,13.98,14,13.9,13.99,11681,0
2013-07-24,14.05,14.05,13.7,13.9,19547,0
2013-07-25,13.95,13.98,13.9,13.95,17849,0
2013-07-26,13.89,13.95,13.82,13.82,6959,0
2013-07-29,13.8,14.04,13.8,13.88,8626,0
2013-07-30,13.91,13.91,13.6,13.63,9462,0
2013-07-31,13.65,13.9,13.52,13.76,39264,0
2013-08-01,13.75,14,13.65,13.72,15553,0
2013-08-02,13.64,13.75,13.55,13.75,1863,0
2013-08-05,13.7,14,13.6,13.99,18925,0
2013-08-06,13.95,13.95,13.35,13.37,1900,0
2013-08-07,13.4,14,13.4,13.8,1078,0
2013-08-08,13.86,13.86,13.02,13.86,4610,0
2013-08-12,13.74,14.05,13.518,13.85,2844,0
2013-08-13,14.27,14.27,13.23,14.04,11101,0
2013-08-14,14,14,13.75,13.8,8761,0
2013-08-15,13.8,13.8,13.49,13.51,8239,0
2013-08-16,13.46,13.46,12.35,12.7,16889,0
2013-08-19,12.75,12.84,12.5,12.5,4378,0
2013-08-20,12.5,12.59,12.5,12.58,5675,0
2013-08-21,12.51,12.52,12.11,12.11,10907,0
2013-08-22,12.21,12.5,12.07,12.43,6470,0
2013-08-23,12.4,12.87,12.04,12.42,13043,0
2013-08-26,12.75,12.75,12.53,12.53,1293,0
2013-08-27,12.5,12.5,12,12.01,20306,0
2013-08-28,12.25,12.25,11.34,11.34,4133,0
2013-08-29,11.36,12.054,11.34,11.41,6253,0
2013-08-30,11.37,11.99,11.29,11.86,26926,0
2013-09-03,11.76,12.2,11.74,11.86,12257,0
2013-09-04,11.75,11.75,11.5,11.75,8121,0
2013-09-05,11.95,12,11.55,11.69,3004,0
2013-09-06,11.74,11.78,11.6,11.63,114431,0
2013-09-09,11.68,11.68,11.47,11.6,21112,0
2013-09-10,11.79,11.79,11.42,11.42,4592,0
2013-09-11,11.8,11.8,11.57,11.57,2092,0
2013-09-12,11.69,11.69,11.55,11.62,4095,0
2013-09-13,11.67,11.8,11.67,11.74,14247,0
2013-09-16,11.76,11.8,11.68,11.7,5217,0
2013-09-17,11.65,11.75,11.59,11.75,6082,0
2013-09-18,11.68,11.75,11.55,11.75,7818,0
2013-09-19,11.75,11.75,11.48,11.69,5939,0
2013-09-20,11.68,11.69,11.25,11.59,39965,0
2013-09-23,11,11.72,11,11.5,3379,0
2013-09-24,11.54,11.66,11.4,11.61,5000,0
2013-09-25,11.65,11.8,11.65,11.75,1600,0
2013-09-26,11.7,11.7,11.56,11.68,3800,0
2013-09-27,11.62,11.73,11.4,11.67,5300,0
2013-09-30,11.49,11.8,11.49,11.75,19060,0
2013-10-01,11.77,11.94,11.65,11.94,7847,0
2013-10-02,11.82,11.82,11.39,11.39,39900,0
2013-10-03,11.38,11.38,10.82,10.83,6886,0
2013-10-04,10.82,11.07,10.4,10.51,13100,0
2013-10-07,10.5,10.62,10.45,10.47,7434,0
2013-10-08,10.5,10.51,10.39,10.39,7200,0
2013-10-09,10.45,10.51,10.23,10.25,6800,0
2013-10-10,10.33,10.45,10.14,10.41,9300,0
2013-10-11,10.37,10.4,10.25,10.4,5100,0
2013-10-14,10.49,10.5,10.4,10.49,8600,0
2013-10-15,10.49,10.49,9.46,10.36,5200,0
2013-10-16,10.42,10.42,10.28,10.36,3768,0
2013-10-17,10.35,10.37,9.74,9.9,16900,0
2013-10-18,9.81,9.82,9.08,9.38,32054,0
2013-10-21,9.3,9.84,9.3,9.54,1122000,0
2013-10-22,9.53,10.3,9.53,9.82,24029,0
2013-10-23,9.79,9.88,9.5,9.6,28200,0
2013-10-24,9.6,9.92,9.6,9.87,12400,0
2013-10-25,9.89,10.2,9.89,10.13,13900,0
2013-10-28,9.94,10.24,9.75,9.82,17000,0
2013-10-29,9.82,10.02,9.82,9.84,5400,0
2013-10-30,9.86,10.12,9.56,9.58,7800,0
2013-10-31,9.65,10.51,9.36,9.49,29900,0
2013-11-01,9.38,10.2,8.36,10.04,41500,0
2013-11-04,10.09,10.11,8.97,10.07,1329400,0
2013-11-05,9.98,10.2,9.56,9.61,6794,0
2013-11-06,9.71,9.79,8.98,9.37,65972,0
2013-11-07,9.42,9.73,9.14,9.15,12281,0
2013-11-08,9.14,9.71,9.14,9.64,20600,0
2013-11-11,9.67,9.92,8.67,9.72,7100,0
2013-11-12,9.73,9.93,9.5,9.86,233965,0
2013-11-13,9.95,10.29,9.745,9.79,13429,0
2013-11-14,9.75,10.46,9.71,10.46,179479,0
2013-11-15,10.25,10.51,10.01,10.51,82400,0
2013-11-18,10.55,11.01,10.55,10.63,20800,0
2013-11-19,10.63,10.69,10.5,10.6,118500,0
2013-11-20,10.69,10.78,10.51,10.52,6113,0
2013-11-21,10.53,10.65,10.53,10.58,4900,0
2013-11-22,10.62,10.82,10.6,10.66,22600,0
2013-11-25,10.82,10.89,10.62,10.8,23700,0
2013-11-26,10.64,11.05,10.63,11.03,47000,0
2013-11-27,11.07,11.21,11.01,11.1,14900,0
2013-11-29,11.19,11.22,11.05,11.15,4377,0
2013-12-02,11.3,11.3,10.93,11.13,8200,0
2013-12-03,11.18,11.2,11,11.03,13200,0
2013-12-04,11.1,11.1,10.85,10.85,6090,0
2013-12-05,10.88,11.227,10.78,11.06,12622,0
2013-12-06,11.14,11.27,11,11.1,58600,0
2013-12-09,11.25,11.3,11.01,11.27,78900,0
2013-12-10,11.28,11.39,11.14,11.14,26600,0
2013-12-11,11.42,11.45,11.27,11.28,27300,0
2013-12-12,11.52,11.52,11.25,11.26,23100,0
2013-12-13,11.3,11.54,11.3,11.36,10100,0
2013-12-16,11.32,12.05,11.32,11.93,64200,0
2013-12-17,12.757,12.757,11.92,11.92,18432,0
2013-12-18,11.99,12.05,11.82,11.98,40200,0
2013-12-19,12,12,11.55,11.77,10600,0
2013-12-20,11.82,12.19,11.6,11.71,120800,0
2013-12-23,11.88,13.3,11.56,11.91,23900,0
2013-12-24,11.92,12.07,11.76,12.07,2844,0
2013-12-26,12.57,12.71,11.83,12.05,5100,0
2013-12-27,12.09,12.09,12,12.06,5100,0
2013-12-30,12.415,12.415,11.72,11.85,6385,0
2013-12-31,12,12.1,11.59,11.87,41604,0
2014-01-02,11.61,11.66,11.41,11.44,12710,0
2014-01-03,11.43,12.009,11.25,11.78,14224,0
2014-01-06,11.96,12,11.82,11.9,8500,0
2014-01-07,11.9,12,11.76,11.85,12200,0
2014-01-08,11.38,12,11.38,11.89,4400,0
2014-01-09,11.62,11.93,11.62,11.92,33200,0
2014-01-10,11.94,12,11.7,11.86,13500,0
2014-01-13,11.85,11.85,11.37,11.56,6400,0
2014-01-14,11.78,11.91,11.69,11.85,4800,0
2014-01-15,11.61,12.38,11.35,11.53,17781,0
2014-01-16,11.41,11.49,11.31,11.47,6300,0
2014-01-17,11.49,11.78,11.24,11.28,8000,0
2014-01-21,11.28,11.7,11.13,11.14,22400,0
2014-01-22,11.2,11.2,10.4,10.49,41800,0
2014-01-23,10.56,12,10.49,11.15,64590,0
2014-01-24,11.14,12.01,11.14,11.49,42413,0
2014-01-27,11.11,11.63,10.5,11.15,103836,0
2014-01-28,11.31,11.49,10.72,11.25,48100,0
2014-01-29,11.1,11.25,10.98,10.99,9600,0
2014-01-30,11.026,11.865,11.026,11.69,18179,0
2014-01-31,11.43,11.69,11.43,11.5,21300,0
2014-02-03,11.52,11.52,10.813,10.89,58653,0
2014-02-04,10.96,11.2,10.91,11.16,11460,0
2014-02-05,11,11.17,10.98,10.99,11023,0
2014-02-06,11.02,11.19,10.9,11,12931,0
2014-02-07,10.99,11.36,10.86,11.31,15715,0
2014-02-10,11.48,11.49,11,11.15,8996,0
2014-02-11,11.47,11.86,11.13,11.84,13927,0
2014-02-12,11.98,12.1,11.72,11.81,9376,0
2014-02-13,11.45,12.21,11.45,11.93,41599,0
2014-02-14,11.94,11.95,11.3,11.78,6250,0
2014-02-18,11.86,11.913,11.3,11.68,71340,0
2014-02-19,11.64,11.88,11.3,11.5,37847,0
2014-02-20,11.5,11.59,11.3,11.58,10225,0
2014-02-21,11.34,11.64,11.2,11.25,18068,0
2014-02-24,11.24,12.34,11.24,11.45,21060,0
2014-02-25,11.49,11.575,11.48,11.54,29507,0
2014-02-26,11.5,11.55,11.32,11.44,21453,0
2014-02-27,11.41,11.54,11.2,11.35,7222,0
2014-02-28,11.39,11.43,11.05,11.14,41860,0
2014-03-03,11.07,11.22,10.81,11.15,41278,0
2014-03-04,11.26,11.68,11,11,54790,0
2014-03-05,11.04,11.45,11.04,11.16,37691,0
2014-03-06,11.24,11.62,11.19,11.32,38893,0
2014-03-07,11,11.2,10.73,10.82,88664,0
2014-03-10,10.94,11.99,10.935,11.29,92881,0
2014-03-11,11.41,11.47,10.71,11.02,27412,0
2014-03-12,10.76,11.17,10.73,10.99,23440,0
2014-03-13,10.99,11.09,10.8,10.88,12738,0
2014-03-14,10.83,11.05,10.74,10.76,5852,0
2014-03-17,10.85,11,10.64,10.69,24981,0
2014-03-18,10.7,10.75,10.31,10.61,33478,0
2014-03-19,10.5,10.85,10.399,10.51,39871,0
2014-03-20,10.47,12.56,9.83,11.89,489878,0
2014-03-21,11.99,12.51,11.49,12.29,100068,0
2014-03-24,12.29,12.61,12,12.47,121063,0
2014-03-25,12.86,12.87,12.63,12.69,19030,0
2014-03-26,12.69,12.69,12.53,12.57,25000,0
2014-03-27,12.62,12.62,12.32,12.48,11285,0
2014-03-28,12.46,12.65,12.42,12.54,10427,0
2014-03-31,12.67,12.76,12.4,12.59,19102,0
2014-04-01,12.92,12.92,12.31,12.39,11154,0
2014-04-02,12.4,12.953,12.4,12.63,4222,0
2014-04-03,12.63,12.73,12.54,12.57,7312,0
2014-04-04,12.71,12.76,12.5,12.52,33587,0
2014-04-07,12.5,12.68,11.85,12.3,22555,0
2014-04-08,14.36,14.36,12.22,12.37,13559,0
2014-04-09,12.46,12.7,12.46,12.49,7599,0
2014-04-10,12.53,12.53,12.17,12.5,26251,0
2014-04-11,12.31,12.945,12.05,12.25,70313,0
2014-04-14,12.55,12.59,12.3,12.45,6511,0
2014-04-15,11.664,12.52,11.664,12.39,11617,0
2014-04-16,11.686,12.44,11.686,12.29,11354,0
2014-04-17,12.26,12.29,12,12.29,7445,0
2014-04-21,12.09,13.85,12,12.35,9520,0
2014-04-22,12.35,12.51,12.19,12.51,19645,0
2014-04-23,12.42,12.72,12.08,12.3,10713,0
2014-04-24,12.42,12.42,12.08,12.11,8178,0
2014-04-25,12.02,12.09,11.77,11.8,23597,0
2014-04-28,11.94,12.408,11.9,12.12,40221,0
2014-04-29,12.23,12.23,11.68,12.05,21798,0
2014-04-30,12.32,12.32,11.62,12.1,12997,0
2014-05-01,12.03,12.75,11.8,11.99,17777,0
2014-05-02,12,12.07,11.7,11.92,10530,0
2014-05-05,11.87,12,11.69,11.76,20930,0
2014-05-06,11.23,12.09,11.23,11.4,24832,0
2014-05-07,11,12.56,11,12.4,38967,0
2014-05-08,13.09,13.25,12.02,12.05,49207,0
2014-05-09,11.96,12.41,11.96,12.26,9456,0
2014-05-12,12.38,12.5,12.12,12.24,19604,0
2014-05-13,12.07,12.22,12.04,12.22,16149,0
2014-05-14,12.03,12.03,11.41,11.51,41673,0
2014-05-15,11.41,11.76,11.26,11.45,38219,0
2014-05-16,11.51,11.52,11.25,11.32,33014,0
2014-05-19,11.53,11.53,11.24,11.4,18647,0
2014-05-20,11.4,11.4,11,11.03,44260,0
2014-05-21,11.1,11.43,11.05,11.34,10447,0
2014-05-22,11.35,11.55,11.27,11.53,9609,0
2014-05-23,11.55,11.56,11.33,11.37,13890,0
2014-05-27,11.49,11.5,11.2,11.42,19906,0
2014-05-28,11.08,11.42,11.08,11.35,9387,0
2014-05-29,11.32,11.36,11.26,11.33,3740,0
2014-05-30,11.36,11.44,11.31,11.36,28661,0
2014-06-02,11.42,11.46,11.2,11.21,16218,0
2014-06-03,11.2,11.2,11.1,11.1,25033,0
2014-06-04,11.08,11.1,10.9,10.91,24178,0
2014-06-05,11,11.24,10.86,11.19,23075,0
2014-06-06,11.27,11.56,11.2,11.37,52519,0
2014-06-09,11.41,11.48,11.32,11.46,11898,0
2014-06-10,11.39,11.66,11.39,11.53,5400,0
2014-06-11,11.43,11.53,11.43,11.44,5329,0
2014-06-12,11.65,11.65,11.37,11.39,3697,0
2014-06-13,12.1,12.51,11.34,11.49,29895,0
2014-06-16,11.8,11.8,10.96,11.22,29258,0
2014-06-17,11.18,11.57,11.006,11.52,11508,0
2014-06-18,11.6,12.5,11.39,11.6,11921,0
2014-06-19,11.59,12.3,11.53,11.53,5436,0
2014-06-20,11.64,11.67,11.41,11.57,28942,0
2014-06-23,11.56,11.56,11.35,11.53,6557,0
2014-06-24,11.6,11.765,11.1,11.1,7858,0
2014-06-25,11.09,11.45,11.09,11.43,11015,0
2014-06-26,11.54,11.68,11.4,11.41,9437,0
2014-06-27,11.172,12.66,11.14,12.28,338141,0
2014-06-30,12.19,13.45,12.19,12.56,31040,0
2014-07-01,12.55,12.58,12.23,12.37,21717,0
2014-07-02,12.61,12.97,12.06,12.29,46100,0
2014-07-03,12.29,12.714,12.29,12.49,5281,0
2014-07-07,12.44,12.45,12.21,12.31,8353,0
2014-07-08,12.2,12.2,11.94,12.06,7975,0
2014-07-09,12.14,12.14,11.92,11.98,3565,0
2014-07-10,11.77,12.18,11.72,12.13,9042,0
2014-07-11,12.63,12.74,11.74,12.14,19276,0
2014-07-14,12.24,12.69,11.93,12.11,8602,0
2014-07-15,12.15,12.15,11.77,11.81,5167,0
2014-07-16,11.91,11.91,11.67,11.79,5334,0
2014-07-17,11.73,12.47,11.115,11.23,25540,0
2014-07-18,11.11,11.63,11.11,11.63,14697,0
2014-07-21,11.42,12.14,11.41,11.52,10331,0
2014-07-22,11.65,12.07,11.348,11.53,13264,0
2014-07-23,11.52,12.49,11.3,11.52,12670,0
2014-07-24,11.33,11.48,11.3,11.36,12361,0
2014-07-25,11.24,11.5,11.19,11.19,8922,0
2014-07-28,11.26,11.83,11.2,11.21,6486,0
2014-07-29,11.12,11.35,11.12,11.32,3621,0
2014-07-30,11.2,11.68,11.2,11.61,12529,0
2014-07-31,11.44,12,11.22,11.57,41105,0
2014-08-01,11.64,11.66,11.52,11.54,12353,0
2014-08-04,11.7,11.8,11.37,11.46,20612,0
2014-08-05,11.33,11.51,11.18,11.35,10203,0
2014-08-06,11.33,11.45,11.33,11.45,2930,0
2014-08-07,11.48,11.8,11.2,11.28,12615,0
2014-08-08,11.27,11.78,11.11,11.51,7021,0
2014-08-11,11.58,12.8,11.2,11.56,20682,0
2014-08-12,11.55,11.69,11.19,11.34,5955,0
2014-08-13,11.32,11.37,11.32,11.36,1757,0
2014-08-14,11.48,11.48,11.41,11.41,882,0
2014-08-15,11.57,11.59,11.3,11.34,9140,0
2014-08-18,11.48,11.5,11.27,11.47,4173,0
2014-08-19,11.5,11.5,11.28,11.34,6140,0
2014-08-20,11.35,11.565,11.1,11.21,11073,0
2014-08-21,11.17,11.31,11.17,11.23,7168,0
2014-08-22,11.01,11.34,11.01,11.11,5800,0
2014-08-25,11.19,11.41,11.19,11.4,5637,0
2014-08-26,11.25,11.5,11.25,11.49,10394,0
2014-08-27,11.31,11.45,11.31,11.37,12075,0
2014-08-28,11.3,11.35,11.3,11.31,2002,0
2014-08-29,11.31,11.5,11.28,11.49,21789,0
2014-09-02,11.45,11.55,11.42,11.43,9566,0
2014-09-03,11.46,11.54,11.36,11.37,4045,0
2014-09-04,11.39,11.5,11.35,11.35,1455,0
2014-09-05,11.29,11.4,11.26,11.32,6186,0
2014-09-08,11.3,11.446,11.3,11.36,21153,0
2014-09-09,11.3,11.45,11.3,11.36,12373,0
2014-09-10,11.37,11.56,11.33,11.37,8504,0
2014-09-11,11.38,11.59,11.3,11.36,6715,0
2014-09-12,11.27,11.39,11.26,11.29,17912,0
2014-09-15,11.28,11.33,11.26,11.31,21990,0
2014-09-16,11.29,11.37,11.26,11.31,5540,0
2014-09-17,11.32,11.36,11.3,11.36,5000,0
2014-09-18,11.28,11.37,11.125,11.17,29368,0
2014-09-19,11.18,11.28,11.02,11.22,39007,0
2014-09-22,11.1,11.18,10.874,11.15,13200,0
2014-09-23,11.05,11.15,10.83,11.01,11169,0
2014-09-24,11.15,11.26,11.12,11.26,9991,0
2014-09-25,11.13,11.22,11.1,11.14,6826,0
2014-09-26,11.15,11.24,11.08,11.22,6794,0
2014-09-29,10.91,11.29,10.91,11.18,7994,0
2014-09-30,11.16,11.37,10.65,10.66,21313,0
2014-10-01,10.51,11.15,10.51,10.85,18867,0
2014-10-02,11.46,11.46,11.27,11.38,5417,0
2014-10-03,11.45,11.45,11.14,11.2,13738,0
2014-10-06,11.22,11.22,10.84,10.84,8198,0
2014-10-07,10.64,11.37,10.64,10.84,9190,0
2014-10-08,10.91,11.22,10.91,11.15,9252,0
2014-10-09,11,11.07,11,11.06,6951,0
2014-10-10,10.98,11.28,10.97,11,16388,0
2014-10-13,11,11,10.72,10.94,15847,0
2014-10-14,11,11,10.75,10.91,321121,0
2014-10-15,10.82,10.87,10.58,10.63,27942,0
2014-10-16,10.73,10.75,10.59,10.72,74887,0
2014-10-17,10.89,10.89,10.64,10.7,39131,0
2014-10-20,10.69,10.81,10.64,10.7,10549,0
2014-10-21,10.72,11,10.7,10.99,33377,0
2014-10-22,10.84,11.18,10.8,11.03,11261,0
2014-10-23,11.08,11.19,10.6,11.06,51620,0
2014-10-24,11.06,11.24,10.84,11.21,25841,0
2014-10-27,11.17,11.5,10.988,11.45,139881,0
2014-10-28,11.33,12.53,11.33,12.43,201206,0
2014-10-29,12.53,12.8,12.5,12.62,196929,0
2014-10-30,12.59,12.75,12.5,12.7,83684,0
2014-10-31,12.94,12.99,12.75,12.8,50225,0
2014-11-03,12.98,12.98,12.56,12.65,104138,0
2014-11-04,12.68,12.91,12.57,12.83,19175,0
2014-11-05,12.94,12.94,12.69,12.8,58048,0
2014-11-06,12.306,12.92,12.306,12.79,22685,0
2014-11-07,13.02,13.07,12.49,12.65,20775,0
2014-11-10,12.63,12.9,12.5,12.9,12168,0
2014-11-11,12.54,13.12,12.54,12.7,71821,0
2014-11-12,12.97,13.48,12.69,12.81,28818,0
2014-11-13,12.81,12.81,12.76,12.76,6037,0
2014-11-14,12.8,12.85,12.5,12.58,367974,0
2014-11-17,12.6,12.84,12.42,12.77,11867,0
2014-11-18,12.74,12.81,12.6,12.81,10099,0
2014-11-19,12.51,12.8,12.5,12.68,12407,0
2014-11-20,12.74,12.88,12.7,12.83,3111,0
2014-11-21,13.03,13.06,12.62,12.85,16044,0
2014-11-24,13.02,13.03,12.65,12.87,8597,0
2014-11-25,12.85,13.006,12.59,12.64,8999,0
2014-11-26,12.36,13,12.29,12.81,8482,0
2014-11-28,12.7,12.84,12.55,12.61,19474,0
2014-12-01,13,13.45,12.28,13,50026,0
2014-12-02,13.03,13.12,12.72,12.87,17750,0
2014-12-03,13.08,13.1,12.76,12.85,71967,0
2014-12-04,12.67,12.76,12.63,12.63,2953,0
2014-12-05,12.62,12.95,12.62,12.86,7671,0
2014-12-08,12.632,12.84,12.632,12.72,3548,0
2014-12-09,12.5,13.2,12.5,12.95,34419,0
2014-12-10,12.768,12.9,12.755,12.76,15729,0
2014-12-11,12.87,12.99,12.71,12.88,13866,0
2014-12-12,12.63,13.08,12.6,12.7,6764,0
2014-12-15,12.5,12.85,12.5,12.75,20456,0
2014-12-16,12.94,13.1,12.61,12.72,5477,0
2014-12-17,13.07,13.24,12.65,13.21,19000,0
2014-12-18,13.01,13.25,13,13.17,12265,0
2014-12-19,13.13,13.5,13.13,13.35,31016,0
2014-12-22,13.36,13.36,12.92,13,17104,0
2014-12-23,13.04,13.04,12.71,12.84,16367,0
2014-12-24,13.45,13.45,12.73,12.81,2959,0
2014-12-26,12.88,13.29,12.69,12.75,8383,0
2014-12-29,12.79,13.11,12.6,12.6,13906,0
2014-12-30,12.49,12.69,11.9,12.61,17316,0
2014-12-31,13.22,13.69,12.01,13.49,51575,0
2015-01-02,13.65,13.86,12.94,13.29,21259,0
2015-01-05,13.04,13.04,12.78,12.78,15440,0
2015-01-06,12.89,12.89,12.48,12.58,25781,0
2015-01-07,12.17,13.107,12.17,12.75,9191,0
2015-01-08,12.8,12.91,12.57,12.73,7725,0
2015-01-09,12.65,12.75,12.44,12.66,5878,0
2015-01-12,12.43,12.62,12.43,12.46,5830,0
2015-01-13,12.73,12.73,12.35,12.49,4525,0
2015-01-14,12.53,12.62,12.31,12.51,1959,0
2015-01-15,12.53,12.53,12.33,12.34,4639,0
2015-01-16,12.29,12.92,12.17,12.88,19162,0
2015-01-20,12.35,12.72,12.35,12.7,9452,0
2015-01-21,12.5,12.61,12.18,12.53,7981,0
2015-01-22,12.31,13.11,12.27,13.11,14605,0
2015-01-23,13.26,13.34,12.83,12.88,11069,0
2015-01-26,12.8,13,12.65,12.86,14528,0
2015-01-27,12.72,13.063,12.49,12.51,9723,0
2015-01-28,12.43,12.74,12.28,12.32,13780,0
2015-01-29,12.37,12.55,12.35,12.54,10540,0
2015-01-30,12.5,12.5,12.3,12.48,14737,0
2015-02-02,12.56,13.39,12.3,12.53,21995,0
2015-02-03,12.75,13.24,12.75,13,15184,0
2015-02-04,13.01,13.34,13.01,13.08,11972,0
2015-02-05,13.08,13.1,12.73,12.85,5955,0
2015-02-06,12.658,13.07,12.658,12.87,7960,0
2015-02-09,12.91,12.91,12.63,12.68,7934,0
2015-02-10,12.57,12.83,12.55,12.68,13670,0
2015-02-11,12.67,12.84,12.67,12.7,9582,0
2015-02-12,12.65,13.03,12.44,13.02,11344,0
2015-02-13,12.88,13.38,12.87,13.25,11390,0
2015-02-17,13.09,13.22,12.76,12.83,5357,0
2015-02-18,12.82,12.84,12.78,12.84,2598,0
2015-02-19,12.99,13,12.86,12.88,10302,0
2015-02-20,12.95,12.95,12.42,12.67,12443,0
2015-02-23,12.92,12.92,12.54,12.54,3835,0
2015-02-24,12.56,12.66,12.52,12.64,1535,0
2015-02-25,12.38,12.75,12.38,12.61,11023,0
2015-02-26,12.42,12.69,12.37,12.61,4205,0
2015-02-27,12.63,12.69,12.38,12.58,7579,0
2015-03-02,12.53,12.65,12.51,12.62,4700,0
2015-03-03,12.47,12.6,12.47,12.54,1800,0
2015-03-04,12.57,12.57,12.38,12.38,2700,0
2015-03-05,12.59,12.59,12.39,12.41,11900,0
2015-03-06,12.29,13,12.29,12.6,25700,0
2015-03-09,12.34,12.6,11.92,12.24,13500,0
2015-03-10,12.2,12.44,12.15,12.19,16500,0
2015-03-11,12.18,12.4,11.99,12.34,16400,0
2015-03-12,12.01,12.6,12.01,12.57,17500,0
2015-03-13,12.39,12.56,12.25,12.41,15100,0
2015-03-16,12.49,12.75,12.25,12.7,38400,0
2015-03-17,12.69,12.7,12.31,12.53,16800,0
2015-03-18,12.54,12.67,12.45,12.59,16300,0
2015-03-19,12.59,13.65,12.58,13.59,26000,0
2015-03-20,13.6,14.49,12.97,14.04,74000,0
2015-03-23,14.04,14.04,13.02,13.23,21700,0
2015-03-24,13.23,13.5,13.12,13.24,14500,0
2015-03-25,13.1,13.16,12.52,12.7,14300,0
2015-03-26,12.94,12.98,12.77,12.85,6100,0
2015-03-27,12.82,12.82,12.6,12.8,12400,0
2015-03-30,12.98,13.04,12.81,12.91,7000,0
2015-03-31,12.66,12.87,12.56,12.65,7800,0
2015-04-01,13.1,13.1,12.57,13,8200,0
2015-04-02,12.96,13.14,12.96,13.1,6400,0
2015-04-06,12.82,12.82,12.54,12.61,2700,0
2015-04-07,12.75,12.75,12.4,12.64,13274,0
2015-04-08,12.65,12.77,12.5,12.75,19000,0
2015-04-09,12.5,12.75,12.5,12.73,8711,0
2015-04-10,12.82,12.82,12.5,12.59,11400,0
2015-04-13,12.62,12.62,12.23,12.42,12400,0
2015-04-14,12.22,12.48,12.22,12.48,1700,0
2015-04-15,12.49,12.89,12.45,12.53,6946,0
2015-04-16,12.32,12.56,12.2,12.41,9544,0
2015-04-17,12.25,12.74,12.22,12.55,15700,0
2015-04-20,12.43,12.68,12.39,12.64,57715,0
2015-04-21,12.66,12.76,12.44,12.6,2682,0
2015-04-22,12.53,12.53,12.27,12.36,2661,0
2015-04-23,12.39,12.75,12.39,12.7,257200,0
2015-04-24,12.77,12.89,12.68,12.86,7200,0
2015-04-27,13.25,13.25,12.68,12.96,7500,0
2015-04-28,12.78,12.9,12.71,12.83,7200,0
2015-04-29,12.99,13.01,12.63,12.64,4500,0
2015-04-30,12.57,12.64,12.26,12.64,14800,0
2015-05-01,12.63,12.92,12.63,12.89,29800,0
2015-05-04,12.45,13.04,12.41,12.9,25900,0
2015-05-05,12.51,13.25,12.44,13.2,41500,0
2015-05-06,13,13.2,13,13.14,16318,0
2015-05-07,12.74,13.2,12.55,12.69,58568,0
2015-05-08,12.15,12.25,11.69,12.1,1233500,0
2015-05-11,12.05,12.13,12,12.11,106000,0
2015-05-12,11.83,12.12,11.83,12.12,41005,0
2015-05-13,12,12.04,11.79,11.93,22200,0
2015-05-14,11.9,12.04,11.82,12.01,38600,0
2015-05-15,12,12.08,11.88,11.88,31830,0
2015-05-18,11.93,11.99,11.81,11.85,24551,0
2015-05-19,11.8,12.1,11.8,12.1,47800,0
2015-05-20,12.1,12.2,11.95,12.19,41700,0
2015-05-21,12.1,12.35,12.01,12.25,31200,0
2015-05-22,12.26,12.28,12.05,12.1,43300,0
2015-05-26,12.16,12.17,11.77,12.14,75606,0
2015-05-27,12.17,12.39,12.06,12.32,85400,0
2015-05-28,12.32,12.39,12.1,12.2,36487,0
2015-05-29,12.23,12.28,12.15,12.27,67900,0
2015-06-01,12.38,12.38,12.2,12.3,56100,0
2015-06-02,12.35,12.39,12.22,12.35,40663,0
2015-06-03,12.38,12.38,12.32,12.38,23300,0
2015-06-04,12.3,12.35,12.17,12.25,27400,0
2015-06-05,12.29,12.29,12.14,12.27,14900,0
2015-06-08,12.12,12.34,12.12,12.3,31400,0
2015-06-09,12.238,12.355,12.03,12.29,25226,0
2015-06-10,12.33,12.45,12.29,12.44,26201,0
2015-06-11,12.44,12.44,12.37,12.42,17233,0
2015-06-12,12.64,12.64,12.4,12.57,20800,0
2015-06-15,12.41,12.65,12.41,12.56,40000,0
2015-06-16,12.61,12.75,12.61,12.75,39300,0
2015-06-17,12.75,12.75,12.61,12.69,15000,0
2015-06-18,12.72,12.86,12.66,12.85,19500,0
2015-06-19,12.84,13.08,12.81,13.05,46900,0
2015-06-22,12.96,12.97,12.67,12.79,12000,0
2015-06-23,12.77,12.83,12.65,12.75,11455,0
2015-06-24,12.71,12.71,12.33,12.45,51900,0
2015-06-25,12.5,12.56,12.33,12.34,34600,0
2015-06-26,12.38,12.48,12.18,12.19,157200,0
2015-06-29,12.12,12.32,11.94,11.95,49700,0
2015-06-30,12.07,12.19,11.81,11.9,26675,0
2015-07-01,11.94,11.99,11.77,11.92,37300,0
2015-07-02,11.93,12,11.9,12,12400,0
2015-07-06,11.98,12.13,11.74,11.8,19900,0
2015-07-07,11.85,12.05,11.76,11.86,19800,0
2015-07-08,11.92,12,11.82,11.99,27300,0
2015-07-09,12.08,12.08,11.8,12,11600,0
2015-07-10,12.12,12.35,11.91,12.24,18100,0
2015-07-13,12.21,12.35,11.97,12.22,31800,0
2015-07-14,12.41,12.64,12.25,12.47,32254,0
2015-07-15,12.43,13.26,12.43,13.16,205417,0
2015-07-16,13.22,13.4,13.04,13.3,131300,0
2015-07-17,13.33,13.44,13.26,13.34,137900,0
2015-07-20,13.44,13.63,13.16,13.35,88800,0
2015-07-21,13.4,13.5,13.2,13.29,177200,0
2015-07-22,13.27,13.5,13.26,13.4,119700,0
2015-07-23,13.4,13.42,13.23,13.26,37900,0
2015-07-24,13.29,13.44,13.29,13.36,55300,0
2015-07-27,13.34,13.46,13.25,13.37,17300,0
2015-07-28,13.44,13.68,13.25,13.64,43600,0
2015-07-29,13.58,13.86,13.57,13.72,20300,0
2015-07-30,13.57,13.69,13.48,13.56,24900,0
2015-07-31,13.62,13.87,13.55,13.85,164400,0
2015-08-03,13.79,14.31,13.73,14.06,41647,0
2015-08-04,14.05,14.16,13.88,14.03,30800,0
2015-08-05,14.02,14.11,13.65,13.95,55100,0
2015-08-06,13.92,13.92,13.3,13.42,58589,0
2015-08-07,13.37,13.55,13.23,13.38,22600,0
2015-08-10,13.48,13.52,13.22,13.32,52500,0
2015-08-11,13.24,13.5,13.11,13.24,40818,0
2015-08-12,13.24,13.49,13.15,13.36,50600,0
2015-08-13,13.33,13.75,13.28,13.42,50200,0
2015-08-14,13.38,13.42,13.25,13.34,44200,0
2015-08-17,13.41,13.74,13.35,13.54,12000,0
2015-08-18,13.61,13.76,13.19,13.21,19600,0
2015-08-19,13.18,13.22,12.9,13.05,43000,0
2015-08-20,12.92,12.97,12.72,12.73,30000,0
2015-08-21,12.52,13.02,12.52,12.84,16600,0
2015-08-24,12.52,12.85,12.41,12.76,37362,0
2015-08-25,13.09,13.34,12.78,13.15,132800,0
2015-08-26,13.44,13.67,13.12,13.54,119900,0
2015-08-27,13.62,13.79,13.37,13.56,39400,0
2015-08-28,13.53,13.76,13.45,13.72,18700,0
2015-08-31,13.66,13.86,13.5,13.61,41400,0
2015-09-01,13.47,13.52,13.28,13.3,57600,0
2015-09-02,13.42,13.5,13.27,13.5,10600,0
2015-09-03,13.47,13.49,13.27,13.32,24200,0
2015-09-04,13.23,13.4,13.23,13.31,5500,0
2015-09-08,13.46,13.46,13.16,13.3,17900,0
2015-09-09,13.34,13.38,13.25,13.35,22200,0
2015-09-10,13.26,13.34,13.13,13.34,22750,0
2015-09-11,13.22,13.34,13.1,13.31,21700,0
2015-09-14,13.33,13.33,13.23,13.31,15800,0
2015-09-15,13.32,13.4,13.15,13.39,14400,0
2015-09-16,13.4,13.69,13.16,13.49,20000,0
2015-09-17,13.47,13.72,13.24,13.44,54336,0
2015-09-18,13.23,15.1,13.23,14.25,153200,0
2015-09-21,14.33,14.33,13.93,14.04,42700,0
2015-09-22,14,14.23,13.83,13.99,22900,0
2015-09-23,14.01,14.05,13.74,13.77,51000,0
2015-09-24,14.05,14.05,13.65,13.79,21884,0
2015-09-25,13.86,13.86,13.48,13.49,28000,0
2015-09-28,13.41,13.42,13.19,13.38,32080,0
2015-09-29,13.35,13.6,13.29,13.51,33400,0
2015-09-30,13.59,13.7,13.27,13.6,69600,0
2015-10-01,13.7,13.7,13.34,13.51,44900,0
2015-10-02,13.44,13.72,13.35,13.61,30100,0
2015-10-05,13.58,14.145,13.58,13.87,42795,0
2015-10-06,13.62,14.02,13.62,13.67,24000,0
2015-10-07,13.75,13.9,13.51,13.73,56100,0
2015-10-08,13.74,13.8,13.55,13.7,32000,0
2015-10-09,13.72,13.79,13.56,13.78,43200,0
2015-10-12,13.7,13.85,13.59,13.72,12091,0
2015-10-13,13.76,13.76,13.53,13.54,106800,0
2015-10-14,13.64,13.64,13.39,13.39,13000,0
2015-10-15,13.65,14.1,13.45,13.79,74200,0
2015-10-16,13.86,13.97,13.58,13.73,17600,0
2015-10-19,13.75,14.39,13.6,13.73,7900,0
2015-10-20,13.73,13.865,13.7,13.74,7287,0
2015-10-21,13.8,13.88,13.43,13.56,49800,0
2015-10-22,13.64,13.72,13.5,13.61,50200,0
2015-10-23,13.65,13.72,13.5,13.65,13500,0
2015-10-26,13.56,13.88,13.35,13.45,14300,0
2015-10-27,13.35,13.44,13.12,13.2,8500,0
2015-10-28,13.32,13.49,13.15,13.46,53400,0
2015-10-29,13.35,13.83,13.18,13.67,119300,0
2015-10-30,13.71,13.71,13.36,13.53,93100,0
2015-11-02,13.68,13.82,13.36,13.82,58684,0
2015-11-03,13.68,14.19,13.59,14.05,110500,0
2015-11-04,14.08,14.2,13.98,14.12,27207,0
2015-11-05,14.12,14.5,13.98,14.33,24000,0
2015-11-06,14.18,14.35,13.84,14.33,35700,0
2015-11-09,14.18,14.43,14.18,14.35,30572,0
2015-11-10,14.25,14.46,14.2,14.42,23200,0
2015-11-11,14.36,14.44,14.2,14.22,15700,0
2015-11-12,14.21,14.41,14.2,14.29,15600,0
2015-11-13,14.2,14.37,14.2,14.3,18400,0
2015-11-16,14.21,14.35,14.16,14.34,13800,0
2015-11-17,14.36,14.43,14.18,14.25,70700,0
2015-11-18,14.38,14.4,14.2,14.24,59600,0
2015-11-19,14.2,14.24,14.2,14.2,22000,0
2015-11-20,14.29,14.29,14.05,14.05,37500,0
2015-11-23,14.2,14.24,13.98,14.16,29100,0
2015-11-24,14,14.11,14,14.03,31800,0
2015-11-25,13.94,14.2,13.94,14.11,23300,0
2015-11-27,14.09,14.28,14,14.14,8200,0
2015-11-30,14.22,14.25,13.95,14.23,28500,0
2015-12-01,14.23,14.51,14.2,14.2,43627,0
2015-12-02,14.23,14.62,14.21,14.54,57383,0
2015-12-03,14.52,14.72,14.26,14.46,25749,0
2015-12-04,14.45,14.82,14.28,14.79,17400,0
2015-12-07,14.72,15.19,14.6,14.78,15300,0
2015-12-08,15.02,15.02,14.42,14.6,27505,0
2015-12-09,14.55,14.9,14.42,14.42,29200,0
2015-12-10,14.48,14.53,14.25,14.29,14700,0
2015-12-11,14.12,14.29,13.86,13.86,57200,0
2015-12-14,13.91,13.91,12.86,13.31,121370,0
2015-12-15,13.28,13.63,13.24,13.31,97900,0
2015-12-16,13.35,13.58,13.35,13.49,89300,0
2015-12-17,13.5,13.57,13.39,13.48,20500,0
2015-12-18,13.48,13.71,13.48,13.62,53300,0
2015-12-21,13.74,13.84,13.64,13.78,17800,0
2015-12-22,13.73,13.86,13.71,13.76,21809,0
2015-12-23,13.82,13.99,13.75,13.84,13300,0
2015-12-24,13.88,13.99,13.79,13.92,7089,0
2015-12-28,13.85,14.26,13.7,14.25,59997,0
2015-12-29,14.47,14.68,14.41,14.5,23872,0
2015-12-30,14.49,14.92,14.47,14.81,39384,0
2015-12-31,14.87,14.95,14.56,14.75,52281,0
2016-01-04,14.69,14.81,14.15,14.52,32685,0
2016-01-05,14.54,14.76,14.52,14.6,22056,0
2016-01-06,14.49,14.68,14.4,14.43,26165,0
2016-01-07,14.26,14.44,14.2,14.37,22536,0
2016-01-08,14.52,14.52,14,14,17668,0
2016-01-11,14.025,14.31,14.01,14.29,18585,0
2016-01-12,14.35,14.4,14.11,14.39,17210,0
2016-01-13,14.43,14.43,14.05,14.12,19840,0
2016-01-14,14.16,14.31,14.01,14.16,30411,0
2016-01-15,13.86,14.35,13.85,14.21,34588,0
2016-01-19,14.35,14.48,13.99,14.05,56400,0
2016-01-20,14.05,14.18,13.71,13.95,23739,0
2016-01-21,14.1,14.45,14.1,14.17,29406,0
2016-01-22,14.75,14.75,14.26,14.59,16289,0
2016-01-25,14.58,14.58,14.335,14.37,10655,0
2016-01-26,14.4,14.6,14.3,14.44,15562,0
2016-01-27,14.42,14.45,14.23,14.24,3800,0
2016-01-28,14.34,14.4,14.2,14.27,6368,0
2016-01-29,14.27,14.4,14.22,14.4,54696,0
2016-02-01,14.28,14.33,14.2,14.23,11780,0
2016-02-02,14.11,14.24,14.1,14.18,23599,0
2016-02-03,14.3,14.3,14.12,14.17,16574,0
2016-02-04,14.06,14.19,14.06,14.12,28411,0
2016-02-05,13.98,14.11,13.69,13.69,66902,0
2016-02-08,13.52,13.84,13.52,13.83,47555,0
2016-02-09,13.57,13.93,13.56,13.75,54311,0
2016-02-10,13.75,14.26,13.73,13.97,38124,0
2016-02-11,13.83,13.91,13.6,13.83,25562,0
2016-02-12,13.95,13.95,13.75,13.82,16685,0
2016-02-16,14,14.05,13.655,13.95,24280,0
2016-02-17,13.95,14.15,13.67,13.87,23142,0
2016-02-18,13.81,13.82,13.55,13.6,73135,0
2016-02-19,13.66,13.71,13.49,13.5,39320,0
2016-02-22,13.21,13.824,13.21,13.51,17869,0
2016-02-23,13.5,13.78,13.41,13.56,31261,0
2016-02-24,13.54,13.8,13.26,13.69,107415,0
2016-02-25,13.69,13.9,13.48,13.84,28593,0
2016-02-26,13.84,13.94,13.72,13.87,31473,0
2016-02-29,13.73,13.99,13.7,13.84,44447,0
2016-03-01,13.86,13.9,13.73,13.87,10107,0
2016-03-02,13.85,14,13.82,13.85,44636,0
2016-03-03,13.9,13.94,13.77,13.79,60591,0
2016-03-04,13.74,14.0784,13.53,13.72,142737,0
2016-03-07,13.76,13.93,13.706,13.77,20320,0
2016-03-08,13.83,13.85,13.71,13.71,6869,0
2016-03-09,13.71,13.93,13.5505,13.78,15538,0
2016-03-10,13.82,13.85,13.48,13.64,41380,0
2016-03-11,13.68,13.85,13.51,13.69,22417,0
2016-03-14,13.64,13.74,13.56,13.71,18258,0
2016-03-15,13.63,13.82,13.44,13.66,52524,0
2016-03-16,13.69,13.87,13.58,13.7,68818,0
2016-03-17,13.63,13.88,13.61,13.64,45010,0
2016-03-18,12.62,13.05,12.55,12.81,579594,0
2016-03-21,12.91,12.91,12.58,12.62,62227,0
2016-03-22,12.39,12.52,12,12.38,94602,0
2016-03-23,12.52,13.07,12.475,12.93,233280,0
2016-03-24,12.88,13.26,12.85,13.15,179962,0
2016-03-28,13.14,13.23,13.06,13.15,26603,0
2016-03-29,13.23,13.23,13.05,13.17,59428,0
2016-03-30,13.17,13.2,13.1,13.13,46567,0
2016-03-31,13.1,13.18,13.05,13.13,103044,0
2016-04-01,13.14,13.19,13.01,13.09,125777,0
2016-04-04,13.19,13.19,12.93,13.15,75775,0
2016-04-05,13.06,13.28,12.975,13.11,84285,0
2016-04-06,13.16,13.21,12.92,13,36289,0
2016-04-07,13,13,12.7,12.86,48451,0
2016-04-08,13.18,13.18,12.72,12.85,89337,0
2016-04-11,12.77,12.92,12.77,12.87,29478,0
2016-04-12,12.85,13.03,12.76,12.89,39932,0
2016-04-13,12.9,12.9,12.7,12.81,111667,0
2016-04-14,12.85,12.9,12.64,12.75,38560,0
2016-04-15,12.74,12.94,12.74,12.85,23660,0
2016-04-18,12.77,12.85,12.54,12.77,69235,0
2016-04-19,12.77,12.9,12.63,12.8,26030,0
2016-04-20,13.02,13.02,12.56,12.63,46781,0
2016-04-21,12.59,12.71,12.31,12.44,49054,0
2016-04-22,12.51,12.6,12.3,12.36,22244,0
2016-04-25,12.48,12.48,12.22,12.26,25854,0
2016-04-26,12.32,12.43,11.94,11.97,71798,0
2016-04-27,12.02,12.02,11.7,11.95,96193,0
2016-04-28,11.84,12.1,11.84,11.97,33441,0
2016-04-29,12.05,12.05,11.7,11.96,31724,0
2016-05-02,11.96,11.96,11.8,11.9,67426,0
2016-05-03,11.83,11.86,11.5,11.77,39149,0
2016-05-04,11.74,11.81,11.285,11.53,74093,0
2016-05-05,11.83,11.83,11.51,11.54,20631,0
2016-05-06,11.51,11.88,11.32,11.88,27432,0
2016-05-09,11.83,11.85,11.45,11.72,26997,0
2016-05-10,11.73,11.84,11.58,11.68,18177,0
2016-05-11,11.68,11.685,11.55,11.65,10403,0
2016-05-12,12.1,12.1,11.32,11.49,20455,0
2016-05-13,11.58,11.58,11.43,11.49,25275,0
2016-05-16,11.58,11.58,10.635,11.41,59175,0
2016-05-17,11.44,11.44,10.9,11.28,71731,0
2016-05-18,11.2,11.2,10.98,11.15,90395,0
2016-05-19,10.96,11.04,10.88,10.99,91626,0
2016-05-20,11.03,11.08,10.95,10.95,56305,0
2016-05-23,11.15,11.15,10.61,10.63,66800,0
2016-05-24,10.75,10.785,10.55,10.64,86787,0
2016-05-25,10.63,10.67,10.35,10.47,47136,0
2016-05-26,10.55,10.56,10.4,10.51,56420,0
2016-05-27,10.5,10.65,10.49,10.61,68756,0
2016-05-31,10.63,10.96,10.58,10.91,78872,0
2016-06-01,10.82,10.93,10.72,10.85,47075,0
2016-06-02,10.95,10.96,10.74,10.84,14469,0
2016-06-03,10.87,10.87,10.76,10.79,38865,0
2016-06-06,10.87,10.87,10.75,10.77,24192,0
2016-06-07,10.85,10.9,10.67,10.76,60924,0
2016-06-08,10.83,10.89,10.7,10.74,26487,0
2016-06-09,10.87,11.5,10.87,11.38,265386,0
2016-06-10,11.48,11.6,11.14,11.26,38050,0
2016-06-13,11.16,11.25,10.94,11.06,121852,0
2016-06-14,11.04,11.06,10.91,10.91,54518,0
2016-06-15,11.48,11.58,11.05,11.16,111117,0
2016-06-16,11.1,11.3295,11.07,11.2,78629,0
2016-06-17,11.23,11.27,11.16,11.18,107818,0
2016-06-20,11.24,11.25,11.08,11.12,29212,0
2016-06-21,11.16,11.3,11.1001,11.19,42680,0
2016-06-22,11.15,11.26,10.95,11.05,32422,0
2016-06-23,11.11,11.11,10.97,11.01,35097,0
2016-06-24,10.79,11.21,10.71,11.17,51015,0
2016-06-27,11.08,11.16,10.915,11.11,39715,0
2016-06-28,11.16,11.18,11.07,11.14,39149,0
2016-06-29,11.23,11.34,11.15,11.32,51374,0
2016-06-30,11.78,11.89,11.32,11.8,75588,0
2016-07-01,12.01,12.01,11.51,11.59,14956,0
2016-07-05,11.12,11.74,11.12,11.68,24170,0
2016-07-06,11.7,11.78,11.37,11.76,49285,0
2016-07-07,11.78,11.79,11.69,11.78,56440,0
2016-07-08,11.9499,12.04,11.88,12.02,43633,0
2016-07-11,12.05,12.06,11.87,11.89,24636,0
2016-07-12,11.92,11.95,11.84,11.86,19901,0
2016-07-13,11.86,11.99,11.81,11.83,23161,0
2016-07-14,11.84,11.9,11.78,11.8,7911,0
2016-07-15,11.87,12,11.81,11.99,18257,0
2016-07-18,11.95,12.04,11.91,12.01,43972,0
2016-07-19,12.05,12.18,11.98,12,26424,0
2016-07-20,12.08,12.08,11.88,11.97,10868,0
2016-07-21,11.9,12.01,11.9,11.95,45806,0
2016-07-22,11.9,12.18,11.87,12.11,10589,0
2016-07-25,12.0346,12.08,12.02,12.05,5717,0
2016-07-26,12.12,12.1699,12.02,12.12,41305,0
2016-07-27,12.15,12.34,12.14,12.19,38351,0
2016-07-28,12.18,12.47,12.16,12.39,251133,0
2016-07-29,12.44,12.76,12.34,12.69,50026,0
2016-08-01,12.9,12.9,12.375,12.6,141565,0
2016-08-02,12.55,12.63,12.3546,12.45,17710,0
2016-08-03,12.5,12.62,12.5,12.6,16584,0
2016-08-04,12.55,12.63,12.54,12.62,12055,0
2016-08-05,13.03,13.03,12.52,12.525,67056,0
2016-08-08,12.52,12.67,12.44,12.64,16514,0
2016-08-09,12.69,12.74,12.52,12.7,25586,0
2016-08-10,12.69,12.92,12.6,12.84,30834,0
2016-08-11,12.8,12.94,12.7,12.92,29354,0
2016-08-12,12.945,12.96,12.85,12.89,12027,0
2016-08-15,12.95,13.11,12.95,13.08,26760,0
2016-08-16,13,13.16,13,13.08,52050,0
2016-08-17,13.15,13.22,12.92,13.05,17620,0
2016-08-18,13.06,13.2,13,13.08,5877,0
2016-08-19,13.11,13.11,12.95,12.95,10667,0
2016-08-22,13,13.04,12.95,12.99,6769,0
2016-08-23,12.96,13.0675,12.96,12.98,4986,0
2016-08-24,13.06,13.06,12.9,12.9,15005,0
2016-08-25,12.9,13.15,12.7275,13.1,61970,0
2016-08-26,13.08,13.15,12.89,13.09,36356,0
2016-08-29,13,13.15,12.97,13.11,61303,0
2016-08-30,13.14,13.3,12.9,13.24,20665,0
2016-08-31,13.26,13.4,13.09,13.33,108196,0
2016-09-01,13.3,13.3,12.89,13,55907,0
2016-09-02,12.99,13.18,12.73,12.88,14306,0
2016-09-06,12.92,12.99,12.75,12.84,24490,0
2016-09-07,12.93,13,12.83,12.85,15450,0
2016-09-08,12.9,12.945,12.66,12.7,34487,0
2016-09-09,12.72,12.76,12.58,12.58,16151,0
2016-09-12,12.58,12.61,12.43,12.49,34098,0
2016-09-13,12.42,12.63,12.4,12.55,47893,0
2016-09-14,12.5,12.58,12.44,12.49,8125,0
2016-09-15,12.5,12.61,12.45,12.54,35688,0
2016-09-16,12.57,12.78,12.4,12.69,123164,0
2016-09-19,12.67,12.81,12.5,12.6,22700,0
2016-09-20,12.7,12.7,12.59,12.67,7246,0
2016-09-21,12.61,12.7,12.45,12.51,42463,0
2016-09-22,12.43,12.5,12.32,12.45,59721,0
2016-09-23,12.5,12.6,12.4,12.58,42151,0
2016-09-26,12.53,12.57,12.34,12.44,38112,0
2016-09-27,12.42,12.47,12.24,12.27,64550,0
2016-09-28,12.33,12.56,12.3,12.53,43188,0
2016-09-29,12.47,12.55,12.26,12.42,53763,0
2016-09-30,12.45,12.8,12.3,12.75,31058,0
2016-10-03,12.66,12.66,12.44,12.52,25921,0
2016-10-04,12.46,12.51,12.35,12.39,26993,0
2016-10-05,12.4,12.5,12.32,12.42,96946,0
2016-10-06,12.41,12.5,12.3,12.39,56149,0
2016-10-07,12.4,12.54,12.35,12.39,20882,0
2016-10-10,12.14,12.39,12.14,12.15,14367,0
2016-10-11,12.25,12.25,11.87,11.96,49465,0
2016-10-12,11.96,12.12,11.9,12.09,8109,0
2016-10-13,11.95,12.1,11.9,12.04,14195,0
2016-10-14,12.08,12.15,11.97,12.08,20644,0
2016-10-17,11.95,12.1,11.9,12.1,12479,0
2016-10-18,12.1,12.15,11.85,11.85,64740,0
2016-10-19,11.875,12,11.85,11.95,56993,0
2016-10-20,12,12.05,11.95,12.05,23704,0
2016-10-21,11.95,12.3,11.95,12.2,54382,0
2016-10-24,12.3,12.4,12.2,12.35,29792,0
2016-10-25,12.2,12.25,12.15,12.15,40591,0
2016-10-26,12.2,12.25,12.1,12.15,26262,0
2016-10-27,12.2,12.2,12,12,12448,0
2016-10-28,12.05,12.05,11.8,11.85,60476,0
2016-10-31,12,12,11.65,11.7,42296,0
2016-11-01,11.75,11.8,11.5,11.55,25151,0
2016-11-02,11.6,11.6,11.45,11.45,21876,0
2016-11-03,11.45,11.65,11.4,11.4,6870,0
2016-11-04,11.5,12.2,11.3,11.9,25763,0
2016-11-07,11.85,12.1,11.75,11.9,18360,0
2016-11-08,11.9,12,11.75,11.85,13284,0
2016-11-09,11.8,12,11.65,11.85,29708,0
2016-11-10,11.9,11.95,11.85,11.9,19051,0
2016-11-11,11.9,12.1,11.8,11.9,54017,0
2016-11-14,12,12,11.8,11.85,42260,0
2016-11-15,11.85,11.9,11.8,11.85,23720,0
2016-11-16,11.85,11.95,11.825,11.95,76597,0
2016-11-17,12,12.1,11.8,11.85,117040,0
2016-11-18,11.9,12.15,11.7,11.8,54591,0
2016-11-21,12.1,12.1,11.7,11.75,60463,0
2016-11-22,12.05,12.2,11.7,11.8,44934,0
2016-11-23,11.8,11.95,11.75,11.9,64832,0
2016-11-25,11.9,12,11.75,11.95,15417,0
2016-11-28,11.85,11.9,11.75,11.85,35199,0
2016-11-29,11.85,11.9,11.8,11.9,46156,0
2016-11-30,11.9,11.9,11.75,11.85,26818,0
2016-12-01,11.85,11.9,11.8,11.85,21278,0
2016-12-02,11.85,11.85,11.75,11.75,35980,0
2016-12-05,12.025,12.025,11.8,11.85,50195,0
2016-12-06,11.85,11.9,11.75,11.8,44973,0
2016-12-07,11.85,11.95,11.8,11.9,38931,0
2016-12-08,11.95,12.125,11.9,11.95,60833,0
2016-12-09,12.075,12.075,11.8,11.9,88739,0
2016-12-12,12,12,11.65,11.75,54955,0
2016-12-13,11.7,11.9,11.65,11.65,86147,0
2016-12-14,11.7,11.8,11.65,11.65,39749,0
2016-12-15,11.9,11.9,11.25,11.25,145439,0
2016-12-16,11.35,11.45,10.9,11,243825,0
2016-12-19,11.1,11.45,11,11.3,99144,0
2016-12-20,11.2,11.45,11.15,11.3,83284,0
2016-12-21,11.4,11.45,11.073,11.3,129524,0
2016-12-22,11.25,11.5,10.9,11.05,103459,0
2016-12-23,11,11.35,11,11.3,152456,0
2016-12-27,11.3,11.35,10.775,10.85,137994,0
2016-12-28,10.95,11.25,10.75,11.2,86508,0
2016-12-29,11.2,11.25,11.1,11.15,13783,0
2016-12-30,11.15,11.225,11.05,11.2,42598,0
2017-01-03,11.15,11.25,11.13,11.15,75569,0
2017-01-04,11.25,11.4,11.2,11.4,63585,0
2017-01-05,11.45,11.7,11.4,11.5,52499,0
2017-01-06,11.75,11.8,11.45,11.8,85863,0
2017-01-09,11.8,11.8,11.3,11.55,112701,0
2017-01-10,11.8,11.8,11.45,11.5,58523,0
2017-01-11,11.55,11.65,11.35,11.5,157439,0
2017-01-12,11.55,11.7,11.3,11.6,144340,0
2017-01-13,11.5,11.8,11.5,11.7,124997,0
2017-01-17,11.75,11.75,11.55,11.55,82483,0
2017-01-18,11.75,11.75,11.5,11.5,56849,0
2017-01-19,11.65,11.65,11.3,11.35,50144,0
2017-01-20,11.3,11.4125,11.075,11.1,55392,0
2017-01-23,11.1,11.3,11,11,46459,0
2017-01-24,11.1,11.2,10.75,11.15,53513,0
2017-01-25,11.15,11.45,11.15,11.25,64683,0
2017-01-26,11.25,11.5,11.1,11.45,55888,0
2017-01-27,11.3,11.45,11.3,11.35,16548,0
2017-01-30,11.395,11.4,11.25,11.25,21973,0
2017-01-31,11.25,11.3,11.1,11.2,74427,0
2017-02-01,11.3,11.4,11.3,11.35,20006,0
2017-02-02,11.3,11.4,11.3,11.4,14139,0
2017-02-03,11.4,11.5,11.35,11.45,17216,0
2017-02-06,11.5564,11.65,11.5,11.55,32237,0
2017-02-07,11.65,11.7,11.35,11.5,40982,0
2017-02-08,11.55,11.55,11.3,11.35,33859,0
2017-02-09,11.35,11.4,11.15,11.35,14842,0
2017-02-10,11.4,11.45,11.15,11.35,19793,0
2017-02-13,11.4,11.5,11.35,11.5,8731,0
2017-02-14,11.3,11.6,11.3,11.55,16424,0
2017-02-15,11.55,11.55,11.35,11.5,19398,0
2017-02-16,11.45,11.5,11.35,11.4,17757,0
2017-02-17,11.4,11.4,11.3,11.35,27081,0
2017-02-21,11.3,11.35,11.15,11.25,33238,0
2017-02-22,11.2,11.7,11.2,11.6,42929,0
2017-02-23,11.65,11.65,11.5,11.65,15977,0
2017-02-24,11.55,11.6,11.4,11.55,7113,0
2017-02-27,11.505,11.65,11.45,11.55,8843,0
2017-02-28,11.45,11.85,11.4,11.6,75774,0
2017-03-01,11.7,11.75,11.45,11.5,66153,0
2017-03-02,11.7,11.95,11.55,11.55,37438,0
2017-03-03,11.85,11.85,11.45,11.5,57927,0
2017-03-06,11.4,11.45,11.35,11.4,65789,0
2017-03-07,11.4,11.4,11.2,11.25,50347,0
2017-03-08,11.25,11.25,11.1,11.1,47682,0
2017-03-09,11.05,11.15,11,11.1,18898,0
2017-03-10,11.1,11.1,11,11,15654,0
2017-03-13,11,11.3,10.9,10.95,59550,0
2017-03-14,10.95,11.05,10.85,10.95,42050,0
2017-03-15,10.95,11.1,10.95,11.05,24673,0
2017-03-16,11.45,11.5,11.1,11.15,35707,0
2017-03-17,11.05,11.45,10.95,11.1,35121,0
2017-03-20,11.05,11.1,10.95,11.05,12123,0
2017-03-21,11.05,11.05,10.95,11,86400,0
2017-03-22,11,11.05,10.9,10.95,45303,0
2017-03-23,11,11.05,10.95,11.05,7945,0
2017-03-24,11.05,11.15,10.95,11.1,80249,0
2017-03-27,10.95,11.25,10.95,11.25,42249,0
2017-03-28,11.25,11.35,11.1,11.3,30654,0
2017-03-29,11.3,11.45,11.25,11.4,16163,0
2017-03-30,11.4,11.9,11.3,11.9,64135,0
2017-03-31,11.85,11.85,11.75,11.75,12632,0
2017-04-03,11.75,11.75,11.55,11.7,80216,0
2017-04-04,11.75,11.85,11.7,11.8,19542,0
2017-04-05,11.8,11.95,11.7,11.8,24643,0
2017-04-06,11.7,11.8,11.7,11.75,14416,0
2017-04-07,11.7,11.8,11.5,11.8,13875,0
2017-04-10,11.95,12.025,11.75,11.85,39778,0
2017-04-11,11.75,11.95,11.5,11.75,67888,0
2017-04-12,11.75,11.9,11.55,11.8,27887,0
2017-04-13,11.8,11.9,11.55,11.65,44297,0
2017-04-17,12.125,12.15,11.55,11.9,21120,0
2017-04-18,12.0731,12.3629,11.6,12,75117,0
2017-04-19,11.95,12.25,11.75,11.9,33364,0
2017-04-20,11.9,12.3,11.9,12.25,77791,0
2017-04-21,12.05,12.35,12.05,12.3,76746,0
2017-04-24,12.4,12.4,12,12.1,45703,0
2017-04-25,12.1,12.15,11.95,12,33381,0
2017-04-26,12.1,12.1,11.9,11.95,20154,0
2017-04-27,12,12,11.8,11.8,20884,0
2017-04-28,11.75,11.925,11.6,11.65,20940,0
2017-05-01,11.7,11.8,11.7,11.7,31371,0
2017-05-02,11.75,11.75,11.55,11.55,37966,0
2017-05-03,11.55,11.65,11.45,11.45,51309,0
2017-05-04,11.45,11.55,11.4,11.5,33571,0
2017-05-05,11.5,11.5,11.35,11.35,29316,0
2017-05-08,11.4,11.5,11.25,11.3,62917,0
2017-05-09,11.35,11.55,11.3,11.4,66654,0
2017-05-10,11.3,11.45,11.15,11.2,38483,0
2017-05-11,11.25,11.3,11.05,11.3,63388,0
2017-05-12,11.2,11.3,11.1,11.15,40845,0
2017-05-15,11.2,11.25,11,11.1,42094,0
2017-05-16,11.15,11.245,11.05,11.1,33191,0
2017-05-17,11,11.15,11,11.1,26570,0
2017-05-18,11.05,11.25,11.05,11.2,29357,0
2017-05-19,11.15,11.3,11.15,11.2,24108,0
2017-05-22,11.2,11.3,11.1,11.2,30945,0
2017-05-23,11.2,11.25,11.1,11.15,22973,0
2017-05-24,11.15,11.25,11.15,11.2,33185,0
2017-05-25,11.25,11.275,11.15,11.25,41421,0
2017-05-26,11.2,11.35,11.2,11.35,21019,0
2017-05-30,11.3,11.35,11.25,11.25,78706,0
2017-05-31,11.25,11.55,11.2,11.25,156245,0
2017-06-01,11.2,11.4,11.2,11.25,59192,0
2017-06-02,11.3,11.4,10.95,11.05,65709,0
2017-06-05,11,11.15,11,11.15,39270,0
2017-06-06,11.7,11.7,11.1,11.35,58939,0
2017-06-07,11.3,11.3,11.25,11.25,15347,0
2017-06-08,11.3,11.3,11.15,11.2,25452,0
2017-06-09,11.05,11.2,11.05,11.1,33503,0
2017-06-12,11.25,11.4,11.1,11.2,47477,0
2017-06-13,11.2,11.35,11.05,11.3,89830,0
2017-06-14,11.25,11.35,11.2,11.3,66607,0
2017-06-15,11.2,11.35,11.2,11.3,58124,0
2017-06-16,11.2,11.45,10.95,11.35,88082,0
2017-06-19,11.35,11.35,11.25,11.35,69980,0
2017-06-20,11.35,11.35,11,11.15,50118,0
2017-06-21,11.25,11.8,11.2,11.55,1369253,0
2017-06-22,11.6,11.65,11.5,11.6,67461,0
2017-06-23,11.6,12,11.5,11.9,1169718,0
2017-06-26,11.85,12.15,11.65,12,136839,0
2017-06-27,11.95,12,11.9,12,84602,0
2017-06-28,11.95,12.1,11.8,11.85,215629,0
2017-06-29,12.05,12.05,11.8,11.9,38228,0
2017-06-30,11.95,12,11.75,11.85,34326,0
2017-07-03,11.85,11.95,11.75,11.85,17838,0
2017-07-05,11.8,11.95,11.75,11.85,40932,0
2017-07-06,11.8,11.9,11.75,11.8,64710,0
2017-07-07,11.9,11.95,11.85,11.9,26060,0
2017-07-10,11.8,12.05,11.8,11.85,35504,0
2017-07-11,11.85,12.1,11.8,11.9,34005,0
2017-07-12,11.85,11.95,11.75,11.8,48848,0
2017-07-13,11.8,11.95,11.8,11.95,58453,0
2017-07-14,11.9,11.95,11.85,11.9,28795,0
2017-07-17,11.9,12.1,11.8,11.95,45398,0
2017-07-18,11.9,11.95,11.85,11.875,77691,0
2017-07-19,11.95,12.15,11.95,12,74235,0
2017-07-20,12,12.25,12,12.15,203743,0
2017-07-21,12.25,12.5,12.15,12.4,117613,0
2017-07-24,12.35,12.4,12.2,12.2,41185,0
2017-07-25,12.5,12.5,12.2,12.25,97833,0
2017-07-26,12.25,12.4,12.25,12.3,58485,0
2017-07-27,12.3,12.55,12.3,12.4,82453,0
2017-07-28,12.35,12.7,12.35,12.55,125086,0
2017-07-31,12.65,12.7,12.45,12.5,110087,0
2017-08-01,12.6,12.65,12.2,12.55,45924,0
2017-08-02,12.4,12.55,12.4,12.55,29370,0
2017-08-03,12.55,12.625,12.5,12.6,27725,0
2017-08-04,12.5,12.55,12.5,12.55,23956,0
2017-08-07,12.5,12.8,12.5,12.7,90753,0
2017-08-08,12.7,12.95,12.7,12.9,103852,0
2017-08-09,12.9,13,12.65,12.75,60732,0
2017-08-10,12.8,13,12.7945,12.9,76858,0
2017-08-11,12.95,13,12.65,12.95,65389,0
2017-08-14,12.95,13,12.9,13,75142,0
2017-08-15,12.95,13,12.85,12.9,48955,0
2017-08-16,12.95,13.05,12.85,12.9,104311,0
2017-08-17,12.8,12.85,12.55,12.8,85116,0
2017-08-18,12.65,12.875,12.6,12.85,62438,0
2017-08-21,12.8,12.9,12.75,12.8,49632,0
2017-08-22,12.9,13,12.875,12.95,39233,0
2017-08-23,12.85,12.9,12.7,12.75,57741,0
2017-08-24,12.85,12.9,12.75,12.85,54521,0
2017-08-25,12.75,12.85,12.75,12.8,50983,0
2017-08-28,12.75,13,12.6,12.75,170008,0
2017-08-29,12.85,13.1,12.85,13,102327,0
2017-08-30,13.1,13.1,12.9,13,120773,0
2017-08-31,13.1,13.14,12.95,13,93554,0
2017-09-01,13.05,13.2,13,13.05,99811,0
2017-09-05,13,13.15,12.85,12.9,150724,0
2017-09-06,13,13.05,12.8,12.85,147650,0
2017-09-07,12.9,13,12.8,12.85,107852,0
2017-09-08,12.85,12.9,12.8,12.8,95822,0
2017-09-11,12.9,12.95,12.775,12.85,126739,0
2017-09-12,12.9,12.95,12.85,12.95,153472,0
2017-09-13,12.95,13,12.9,12.95,208676,0
2017-09-14,12.9,13.2,12.9,13.05,127837,0
2017-09-15,13,13.1,12.675,12.7,438094,0
2017-09-18,12.7,12.975,12.7,12.95,167986,0
2017-09-19,12.95,12.95,12.8,12.85,180939,0
2017-09-20,12.8,12.95,12.75,12.8,133261,0
2017-09-21,12.8,12.95,12.45,12.5,210590,0
2017-09-22,12.5594,12.6,12.2,12.3,234510,0
2017-09-25,12.2,12.3,12.125,12.15,335870,0
2017-09-26,12.2,12.3,12.1,12.15,287767,0
2017-09-27,12.15,12.25,12.05,12.15,239443,0
2017-09-28,12.2,12.2,12.1,12.2,177987,0
2017-09-29,12.05,12.1369,11.75,11.925,381495,0
2017-10-02,12.05,12.55,11.95,12.55,213369,0
2017-10-03,12.5,12.55,12.4,12.5,124167,0
2017-10-04,12.5,12.675,12.45,12.55,152756,0
2017-10-05,12.65,12.7,12.5,12.65,107230,0
2017-10-06,12.65,12.7,12.5,12.55,107522,0
2017-10-09,12.6,12.65,12.3,12.35,113477,0
2017-10-10,12.4,12.55,12.35,12.55,149060,0
2017-10-11,12.5,12.55,12.35,12.4,152431,0
2017-10-12,12.4,12.45,12.275,12.4,129665,0
2017-10-13,12.4,12.5,12.25,12.35,132685,0
2017-10-16,12.35,12.45,12.3,12.35,137965,0
2017-10-17,12.35,12.45,12.25,12.3,121010,0
2017-10-18,12.4,12.4,12.25,12.3,167809,0
2017-10-19,12.3,12.4,12.25,12.35,124359,0
2017-10-20,12.4,12.7,12.3,12.4,120929,0
2017-10-23,12.35,12.4,12.25,12.25,121699,0
2017-10-24,12.25,12.55,12.2,12.2,111226,0
2017-10-25,12.2,12.35,12.2,12.25,109534,0
2017-10-26,12.25,12.35,12.1,12.25,97167,0
2017-10-27,12.25,12.3,12,12.2,94970,0
2017-10-30,12.2,12.3,12.1,12.15,69798,0
2017-10-31,12.2,12.3,12.1,12.2,64668,0
2017-11-01,12.25,12.25,12.05,12.1,89456,0
2017-11-02,12.1,12.325,12.05,12.15,90700,0
2017-11-03,12.15,12.225,11.95,12,119707,0
2017-11-06,12.05,12.1,11.85,11.9,124413,0
2017-11-07,11.9,12.05,11.9,11.9,130567,0
2017-11-08,11.85,11.85,11.05,11.1,180875,0
2017-11-09,11.05,11.3,11.05,11.1,68497,0
2017-11-10,11.05,11.5,11.05,11.175,102185,0
