Date,Open,High,Low,Close,Volume,OpenInt
2012-10-19,7.3267,7.3267,7.3267,7.3267,430,0
2012-10-22,6.9604,6.9604,6.9604,6.9604,1024,0
2012-10-25,6.8627,6.8627,6.8627,6.8627,1024,0
2012-11-01,6.8383,6.8383,6.8383,6.8383,3276,0
2012-11-05,6.5941,6.5941,6.5941,6.5941,8599,0
2012-11-06,6.5941,6.5941,6.5941,6.5941,2661,0
2012-11-08,6.5208,6.5208,6.5208,6.5208,2661,0
2012-11-12,6.5208,6.5208,6.5208,6.5208,2047,0
2012-11-13,6.2521,6.2521,6.2521,6.2521,1433,0
2012-11-14,6.2277,6.2277,6.2277,6.2277,512,0
2012-11-16,6.1056,6.1056,6.1056,6.1056,1024,0
2012-11-21,6.1056,6.1056,6.1056,6.1056,1843,0
2012-11-23,6.6673,6.6673,6.6673,6.6673,4000,0
2012-11-26,6.7162,6.7162,6.7162,6.7162,2047,0
2012-11-29,6.511,6.511,6.511,6.511,6756,0
2012-12-28,6.3498,6.3498,6.3498,6.3498,725,0
2012-12-31,6.13,6.13,6.13,6.13,393,0
2013-01-07,6.5696,6.5696,6.5696,6.5696,819,0
2013-01-10,6.5696,6.5696,6.5696,6.5696,205,0
2013-01-17,6.8383,6.8383,6.8383,6.8383,614,0
2013-01-18,7.1802,7.1802,7.1802,7.1802,409,0
2013-01-23,6.8383,6.8383,6.8383,6.8383,2747,0
2013-01-24,6.8383,6.8383,6.8383,6.8383,205,0
2013-01-30,6.8383,6.8383,6.8383,6.8383,3485,0
2013-02-15,6.4719,6.4719,6.4719,6.4719,4095,0
2013-02-22,6.4719,6.4719,6.4719,6.4719,2047,0
2013-02-26,6.3498,6.3498,6.3498,6.3498,205,0
2013-02-27,6.3498,6.3498,6.3498,6.3498,18020,0
2013-03-14,6.3498,6.3498,6.3498,6.3498,4729,0
2013-03-15,6.8383,6.8383,6.8383,6.8383,1249,0
2013-04-25,7.7663,7.7663,7.7663,7.7663,205,0
2013-04-26,7.3756,7.3756,7.3756,7.3756,217,0
2013-05-06,8.0594,8.0594,8.0594,8.0594,2098,0
2013-05-10,7.9373,7.9373,7.9373,7.9373,205,0
2013-07-03,7.3267,7.3267,7.3267,7.3267,1535,0
2013-07-10,7.3267,7.3267,7.3267,7.3267,4617,0
2013-07-16,7.3267,7.3267,7.3267,7.3267,819,0
2013-07-31,7.1802,7.1802,7.1802,7.1802,205,0
2013-08-02,6.9848,6.9848,6.9848,6.9848,614,0
2013-08-07,6.9604,6.9604,6.9604,6.9604,409,0
2013-08-09,6.8871,6.8871,6.8871,6.8871,819,0
2013-08-21,6.8871,6.8871,6.8871,6.8871,205,0
2013-09-18,6.936,6.936,6.936,6.936,205,0
2013-10-04,6.936,6.936,6.936,6.936,461,0
2013-10-07,7.0092,7.0092,7.0092,7.0092,2252,0
2013-10-08,7.2046,7.2046,7.2046,7.2046,205,0
2013-10-09,7.3267,7.3267,7.3267,7.3267,819,0
2013-10-14,7.3267,7.3267,7.3267,7.3267,409,0
2013-10-15,7.3756,7.3756,7.3756,7.3756,205,0
2013-10-17,7.6931,7.6931,7.6931,7.6931,1157,0
2013-10-21,7.6931,7.6931,7.6931,7.6931,1216,0
2013-10-30,7.6931,7.6931,7.6931,7.6931,205,0
2013-11-01,7.9373,7.9373,7.9373,7.9373,733,0
2013-11-20,8.0594,8.0594,8.0594,8.0594,1433,0
2013-11-21,7.9373,7.9373,7.9373,7.9373,3112,0
2013-11-22,7.9373,7.9373,7.9373,7.9373,10237,0
2013-12-05,7.864,7.864,7.864,7.864,1024,0
2013-12-06,7.864,7.864,7.864,7.864,1280,0
2013-12-16,7.8152,7.8152,7.8152,7.8152,9827,0
2013-12-17,7.8152,7.8152,7.8152,7.8152,4095,0
2013-12-23,7.7663,7.7663,7.7663,7.7663,205,0
2013-12-31,7.6931,7.6931,7.6931,7.6931,8803,0
2014-01-02,7.6931,7.6931,7.6931,7.6931,205,0
2014-01-06,7.6442,7.6442,7.6442,7.6442,2047,0
2014-01-21,7.6442,7.6442,7.6442,7.6442,1433,0
2014-01-22,7.6442,7.6442,7.6442,7.6442,1638,0
2014-02-19,7.6442,7.6442,7.6442,7.6442,5118,0
2014-02-21,7.6198,7.6198,7.6198,7.6198,7984,0
2014-02-24,7.5221,7.5221,7.5221,7.5221,13922,0
2014-03-03,7.4733,7.4733,7.4733,7.4733,614,0
2014-03-13,7.5709,7.5709,7.5709,7.5709,205,0
2014-03-17,7.4733,7.4733,7.4733,7.4733,1638,0
2014-03-18,7.4733,7.4733,7.4733,7.4733,205,0
2014-03-31,7.5709,7.5709,7.5709,7.5709,1843,0
2014-04-02,7.6931,7.6931,7.6931,7.6931,205,0
2014-04-10,7.4733,7.4733,7.4733,7.4733,1843,0
2014-04-21,7.4098,7.4098,7.4098,7.4098,2252,0
2014-05-19,7.4195,7.4195,7.4195,7.4195,409,0
2014-06-19,7.6686,7.6686,7.6686,7.6686,2520,0
2014-07-11,7.8152,7.8152,7.8152,7.8152,2047,0
2014-07-24,7.8152,7.8152,7.8152,7.8152,205,0
2014-08-05,7.8152,7.8152,7.8152,7.8152,205,0
2014-09-03,7.5758,7.5758,7.5758,7.5758,4041,0
2014-09-04,7.6931,7.6931,7.6931,7.6931,2047,0
2014-09-12,7.6931,7.6931,7.6931,7.6931,1433,0
2014-09-16,7.6931,7.6931,7.6931,7.6931,409,0
2014-09-25,7.6931,7.6931,7.6931,7.6931,614,0
2014-10-02,7.6931,7.6931,7.6931,7.6931,3912,0
2014-10-03,7.6931,7.6931,7.6931,7.6931,2618,0
2014-10-07,7.6931,7.6931,7.6931,7.6931,819,0
2014-10-08,7.6931,7.6931,7.6931,7.6931,2258,0
2014-10-09,7.6931,7.6931,7.6931,7.6931,6154,0
2014-10-14,7.4488,7.4488,7.4488,7.4488,966,0
2014-10-15,7.5954,7.5954,7.5954,7.5954,467,0
2014-10-16,7.4733,7.4733,7.4733,7.4733,8146,0
2014-10-20,7.4781,7.4781,7.4781,7.4781,260,0
2014-10-22,7.4781,7.4781,7.4781,7.4781,784,0
2014-10-23,7.4733,7.4733,7.4733,7.4733,942,0
2014-10-24,7.5661,7.5661,7.5661,7.5661,205,0
2014-10-31,7.483,7.483,7.483,7.483,348,0
2014-11-03,7.4733,7.4733,7.4733,7.4733,3710,0
2014-11-06,7.4488,7.4488,7.4488,7.4488,11657,0
2014-11-12,7.4,7.4,7.4,7.4,1228,0
2014-11-13,7.3511,7.3511,7.3511,7.3511,2092,0
2014-11-14,7.3414,7.3414,7.3414,7.3414,1228,0
2014-11-17,7.3365,7.3365,7.3365,7.3365,819,0
2014-11-18,7.3267,7.3267,7.3267,7.3267,13254,0
2014-11-19,7.4684,7.4684,7.4684,7.4684,2713,0
2014-11-20,7.4733,7.4733,7.4733,7.4733,1048,0
2014-11-21,7.61,7.61,7.61,7.61,794,0
2014-11-24,8.0594,8.0594,8.0594,8.0594,1226,0
2014-11-26,8.0594,8.0594,8.0594,8.0594,1318,0
2014-12-01,7.4781,7.4781,7.4781,7.4781,7858,0
2014-12-02,7.4733,7.4733,7.4733,7.4733,9669,0
2014-12-03,7.4733,7.4733,7.4733,7.4733,1208,0
2014-12-05,7.4733,7.4733,7.4733,7.4733,696,0
2014-12-08,7.4733,7.4733,7.4733,7.4733,927,0
2014-12-10,7.4733,7.4733,7.4733,7.4733,3632,0
2014-12-11,7.3511,7.3511,7.3511,7.3511,3210,0
2014-12-15,7.3267,7.3267,7.3267,7.3267,6985,0
2014-12-16,7.3267,7.3267,7.3267,7.3267,5915,0
2014-12-17,7.3023,7.3023,7.3023,7.3023,205,0
2014-12-18,7.3023,7.3023,7.3023,7.3023,1886,0
2014-12-19,7.3267,7.3267,7.3267,7.3267,205,0
2014-12-22,7.3267,7.3267,7.3267,7.3267,3505,0
2014-12-24,7.3267,7.3267,7.3267,7.3267,313,0
2014-12-26,7.3267,7.3267,7.3267,7.3267,260,0
2014-12-30,7.3267,7.3267,7.3267,7.3267,2715,0
2014-12-31,7.3267,7.3267,7.3267,7.3267,1746,0
2015-01-02,7.3267,7.3267,7.3267,7.3267,348,0
2015-01-08,7.2437,7.2437,7.2437,7.2437,1208,0
2015-01-14,7.229,7.229,7.229,7.229,1089,0
2015-01-15,7.4049,7.4049,7.4049,7.4049,1024,0
2015-01-20,7.3267,7.3267,7.3267,7.3267,1433,0
2015-01-21,7.4244,7.4244,7.4244,7.4244,4504,0
2015-01-22,7.4733,7.4733,7.4733,7.4733,3276,0
2015-01-30,7.6931,7.6931,7.6931,7.6931,1269,0
2015-02-02,7.7663,7.7663,7.7663,7.7663,983,0
2015-02-03,7.864,7.864,7.864,7.864,2101,0
2015-02-12,7.8152,7.8152,7.8152,7.8152,970,0
2015-02-18,7.3267,7.3267,7.3267,7.3267,1671,0
2015-02-19,7.2779,7.2779,7.2779,7.2779,205,0
2015-02-20,7.229,7.229,7.229,7.229,4050,0
2015-02-27,7.229,7.229,7.229,7.229,428,0
2015-03-02,7.229,7.229,7.229,7.229,409,0
2015-03-04,7.2535,7.2535,7.2535,7.2535,2092,0
2015-03-05,7.2437,7.2437,7.2437,7.2437,1974,0
2015-03-10,7.2437,7.2437,7.2437,7.2437,776,0
2015-03-12,7.2437,7.2437,7.2437,7.2437,348,0
2015-03-13,7.2437,7.2437,7.2437,7.2437,872,0
2015-03-17,7.2339,7.2339,7.2339,7.2339,698,0
2015-03-19,7.2339,7.2339,7.2339,7.2339,260,0
2015-03-23,7.2339,7.2339,7.2339,7.2339,608,0
2015-03-24,7.2339,7.2339,7.2339,7.2339,733,0
2015-04-01,7.2339,7.2339,7.2339,7.2339,696,0
2015-04-07,7.2388,7.2388,7.2388,7.2388,807,0
2015-04-14,7.229,7.229,7.229,7.229,14845,0
2015-04-15,7.2046,7.2046,7.2046,7.2046,2004,0
2015-04-16,7.229,7.229,7.229,7.229,409,0
2015-04-17,7.229,7.229,7.229,7.229,5732,0
2015-04-22,7.2046,7.2046,7.2046,7.2046,872,0
2015-04-23,7.3267,7.3267,7.3267,7.3267,895,0
2015-05-01,7.4488,7.4488,7.4488,7.4488,5018,0
2015-05-04,7.4488,7.4488,7.4488,7.4488,4389,0
2015-05-05,7.4488,7.4488,7.4488,7.4488,348,0
2015-05-06,7.4733,7.4733,7.4733,7.4733,4262,0
2015-05-07,7.4806,7.4806,7.4806,7.4806,348,0
2015-05-08,7.5709,7.5709,7.5709,7.5709,3149,0
2015-05-12,8.67,8.67,8.67,8.67,34296,0
2015-05-13,8.6455,8.6455,8.6455,8.6455,4840,0
2015-05-14,8.7872,8.7872,8.7872,8.7872,9819,0
2015-05-15,8.9533,8.9533,8.9533,8.9533,9622,0
2015-05-18,9.2756,9.2756,9.2756,9.2756,3890,0
2015-05-19,9.0119,9.0119,9.0119,9.0119,1167,0
2015-05-20,9.3733,9.3733,9.3733,9.3733,1126,0
2015-05-21,9.2317,9.2317,9.2317,9.2317,205,0
2015-05-26,9.0363,9.0363,9.0363,9.0363,409,0
2015-05-28,9.0119,9.0119,9.0119,9.0119,1478,0
2015-06-02,9.0119,9.0119,9.0119,9.0119,307,0
2015-06-04,9.3869,9.3869,9.3869,9.3869,6756,0
2015-06-08,9.4954,9.4954,9.4954,9.4954,307,0
2015-06-11,9.7201,9.7201,9.7201,9.7201,4115,0
2015-06-16,9.9546,9.9546,9.9546,9.9546,1638,0
2015-06-22,9.769,9.769,9.769,9.769,567,0
2015-06-24,9.769,9.769,9.769,9.769,256,0
2015-06-26,9.5247,9.5247,9.5247,9.5247,205,0
2015-06-29,9.769,9.769,9.769,9.769,418,0
2015-07-07,9.5247,9.5247,9.5247,9.5247,348,0
2015-07-15,8.6455,8.6455,8.6455,8.6455,1746,0
2015-07-16,8.6455,8.6455,8.6455,8.6455,874,0
2015-07-23,8.7481,8.7481,8.7481,8.7481,205,0
2015-07-24,9.2805,9.2805,9.2805,9.2805,1024,0
2015-07-29,9.0363,9.0363,9.0363,9.0363,1722,0
2015-08-03,9.5247,9.5247,9.5247,9.5247,252,0
2015-08-05,9.0363,9.0363,9.0363,9.0363,803,0
2015-08-10,8.4502,8.4502,8.4502,8.4502,3749,0
2015-08-11,8.7921,8.7921,8.7921,8.7921,819,0
2015-08-12,8.5478,8.5478,8.5478,8.5478,348,0
2015-08-17,8.7921,8.7921,8.7921,8.7921,205,0
2015-08-20,9.0314,9.0314,9.0314,9.0314,205,0
2015-08-26,8.7921,8.7921,8.7921,8.7921,377,0
2015-08-27,8.7921,8.7921,8.7921,8.7921,2606,0
2015-08-28,8.5723,8.5723,8.5723,8.5723,2881,0
2015-09-02,8.499,8.499,8.499,8.499,1046,0
2015-09-03,8.4746,8.4746,8.4746,8.4746,348,0
2015-09-08,8.3769,8.3769,8.3769,8.3769,1228,0
2015-09-10,8.3622,8.3622,8.3622,8.3622,1875,0
2015-09-11,8.3622,8.3622,8.3622,8.3622,1748,0
2015-09-14,8.5478,8.5478,8.5478,8.5478,1024,0
2015-09-15,8.5478,8.5478,8.5478,8.5478,387,0
2015-09-16,8.5478,8.5478,8.5478,8.5478,1099,0
2015-09-21,8.3769,8.3769,8.3769,8.3769,1472,0
2015-09-23,8.3232,8.3232,8.3232,8.3232,2015,0
2015-09-24,8.3183,8.3183,8.3183,8.3183,377,0
2015-09-25,8.1913,8.1913,8.1913,8.1913,1556,0
2015-09-28,8.1815,8.1815,8.1815,8.1815,872,0
2015-09-29,8.1815,8.1815,8.1815,8.1815,1142,0
2015-10-02,8.4697,8.4697,8.4697,8.4697,205,0
2015-10-06,8.4746,8.4746,8.4746,8.4746,2567,0
2015-10-07,8.1571,8.1571,8.1571,8.1571,1638,0
2015-10-08,8.1815,8.1815,8.1815,8.1815,4439,0
2015-10-09,8.1571,8.1571,8.1571,8.1571,307,0
2015-10-12,8.4257,8.4257,8.4257,8.4257,307,0
2015-10-13,8.1229,8.1229,8.1229,8.1229,205,0
2015-10-14,8.0692,8.0692,8.0692,8.0692,409,0
2015-10-15,8.035,8.035,8.035,8.035,921,0
2015-10-16,7.8249,7.8249,7.8249,7.8249,3521,0
2015-10-19,8.3036,8.3036,8.3036,8.3036,1820,0
2015-10-20,8.3036,8.3036,8.3036,8.3036,819,0
2015-10-21,8.499,8.499,8.499,8.499,205,0
2015-10-26,8.499,8.499,8.499,8.499,1024,0
2015-10-27,8.6651,8.6651,8.6651,8.6651,962,0
2015-10-30,8.4013,8.4013,8.4013,8.4013,2481,0
2015-11-02,8.6162,8.6162,8.6162,8.6162,2252,0
2015-11-04,8.5478,8.5478,8.5478,8.5478,1838,0
2015-11-25,8.5478,8.5478,8.5478,8.5478,205,0
2015-12-01,8.5234,8.5234,8.5234,8.5234,1691,0
2015-12-08,8.5234,8.5234,8.5234,8.5234,1275,0
2015-12-09,8.5967,8.5967,8.5967,8.5967,1601,0
2015-12-10,8.5894,8.5894,8.5894,8.5894,409,0
2015-12-14,8.5918,8.5918,8.5918,8.5918,311,0
2015-12-16,8.5234,8.5234,8.5234,8.5234,2264,0
2015-12-18,8.5478,8.5478,8.5478,8.5478,2236,0
2015-12-30,8.7921,8.7921,8.7921,8.7921,792,0
2016-01-04,8.3769,8.3769,8.3769,8.3769,348,0
2016-01-11,8.3915,8.3915,8.3915,8.3915,2047,0
2016-01-12,8.3769,8.3769,8.3769,8.3769,409,0
2016-02-01,8.7921,8.7921,8.7921,8.7921,291,0
2016-02-02,8.9142,8.9142,8.9142,8.9142,835,0
2016-02-11,8.8165,8.8165,8.8165,8.8165,1228,0
2016-02-12,8.8165,8.8165,8.8165,8.8165,1949,0
2016-02-16,8.7921,8.7921,8.7921,8.7921,409,0
2016-02-17,8.8165,8.8165,8.8165,8.8165,798,0
2016-02-18,8.328,8.328,8.328,8.328,819,0
2016-02-22,8.7916,8.7916,8.7916,8.7916,3923,0
2016-02-25,8.3036,8.3036,8.3036,8.3036,7110,0
2016-02-26,8.3036,8.3036,8.3036,8.3036,614,0
2016-03-02,7.908,7.908,7.908,7.908,287,0
2016-03-08,10.2574,10.2574,10.2574,10.2574,11909,0
2016-03-09,10.5749,10.5749,10.5749,10.5749,11205,0
2016-03-10,10.5749,10.5749,10.5749,10.5749,3114,0
2016-03-11,10.5749,10.5749,10.5749,10.5749,461,0
2016-03-14,10.868,10.868,10.868,10.868,334,0
2016-03-16,10.868,10.868,10.868,10.868,409,0
2016-03-17,10.9901,10.9901,10.9901,10.9901,614,0
2016-03-21,11.1855,11.1855,11.1855,11.1855,205,0
2016-03-22,11.1855,11.1855,11.1855,11.1855,450,0
2016-03-23,11.0389,11.0389,11.0389,11.0389,1497,0
2016-03-28,11.0878,11.0878,11.0878,11.0878,3323,0
2016-03-29,11.0878,11.0878,11.0878,11.0878,1067,0
2016-03-30,11.0878,11.0878,11.0878,11.0878,13717,0
2016-04-01,10.9168,10.9168,10.9168,10.9168,1748,0
2016-04-04,10.9168,10.9168,10.9168,10.9168,205,0
2016-04-05,10.9168,10.9168,10.9168,10.9168,1167,0
2016-04-06,10.9168,10.9168,10.9168,10.9168,700,0
2016-04-08,10.9168,10.9168,10.9168,10.9168,1228,0
2016-04-11,10.9168,10.9168,10.9168,10.9168,614,0
2016-04-12,10.8436,10.8436,10.8436,10.8436,717,0
2016-04-13,10.8436,10.8436,10.8436,10.8436,1024,0
2016-04-15,10.4333,10.4333,10.4333,10.4333,1228,0
2016-04-19,10.3795,10.3795,10.3795,10.3795,1167,0
2016-04-20,10.7459,10.7459,10.7459,10.7459,921,0
2016-04-25,10.5016,10.5016,10.5016,10.5016,409,0
2016-04-27,10.6237,10.6237,10.6237,10.6237,2092,0
2016-04-28,10.5957,10.5957,10.5957,10.5957,379,0
2016-04-29,10.6237,10.6237,10.6237,10.6237,2539,0
2016-05-02,10.6237,10.6237,10.6237,10.6237,1024,0
2016-05-03,10.6237,10.6237,10.6237,10.6237,938,0
2016-05-05,10.7459,10.7459,10.7459,10.7459,2277,0
2016-05-06,10.9412,10.9412,10.9412,10.9412,819,0
2016-05-09,10.5016,10.5016,10.5016,10.5016,4095,0
2016-05-10,10.5016,10.5016,10.5016,10.5016,1134,0
2016-05-11,10.5114,10.5114,10.5114,10.5114,614,0
2016-05-16,10.7459,10.7459,10.7459,10.7459,342,0
2016-05-17,10.9852,10.9852,10.9852,10.9852,205,0
2016-05-18,10.9901,10.9901,10.9901,10.9901,2457,0
2016-05-20,10.6237,10.6237,10.6237,10.6237,614,0
2016-05-31,10.7459,10.7459,10.7459,10.7459,2381,0
2016-06-01,10.7459,10.7459,10.7459,10.7459,1372,0
2016-06-03,11.2343,11.2343,11.2343,11.2343,5264,0
2016-06-06,10.8924,10.8924,10.8924,10.8924,614,0
2016-06-09,10.7459,10.7459,10.7459,10.7459,1077,0
2016-06-10,11.0878,11.0878,11.0878,11.0878,512,0
2016-06-14,10.7703,10.7703,10.7703,10.7703,614,0
2016-06-17,10.6213,10.6213,10.6213,10.6213,5016,0
2016-06-24,10.3307,10.3307,10.3307,10.3307,614,0
2016-06-27,10.2574,10.2574,10.2574,10.2574,3880,0
2016-06-28,10.4284,10.4284,10.4284,10.4284,1024,0
2016-07-01,10.4284,10.4284,10.4284,10.4284,205,0
2016-07-11,10.4284,10.4284,10.4284,10.4284,205,0
2016-07-15,10.4767,10.4767,10.4767,10.4767,205,0
2016-07-20,10.3595,10.3595,10.3595,10.3595,872,0
2016-07-28,10.4772,10.4772,10.4772,10.4772,205,0
2016-08-10,10.5749,10.5749,10.5749,10.5749,495,0
2016-08-12,10.5016,10.5016,10.5016,10.5016,205,0
2016-08-15,10.5016,10.5016,10.5016,10.5016,379,0
2016-08-16,10.741,10.741,10.741,10.741,1843,0
2016-08-22,10.6726,10.6726,10.6726,10.6726,2150,0
2016-08-23,10.868,10.868,10.868,10.868,4914,0
2016-08-26,10.9901,10.9901,10.9901,10.9901,1435,0
2016-08-29,10.9901,10.9901,10.9901,10.9901,3570,0
2016-08-30,10.5993,10.5993,10.5993,10.5993,2047,0
2016-08-31,10.9901,10.9901,10.9901,10.9901,4222,0
2016-09-01,10.9119,10.9119,10.9119,10.9119,3245,0
2016-09-02,10.4772,10.4772,10.4772,10.4772,8009,0
2016-09-06,10.741,10.741,10.741,10.741,1654,0
2016-09-07,10.6237,10.6237,10.6237,10.6237,614,0
2016-09-09,10.6237,10.6237,10.6237,10.6237,5982,0
2016-09-12,10.5016,10.5016,10.5016,10.5016,2831,0
2016-09-13,10.5749,10.5749,10.5749,10.5749,614,0
2016-09-14,10.507,10.507,10.507,10.507,616,0
2016-09-15,10.5261,10.5261,10.5261,10.5261,921,0
2016-09-22,10.6237,10.6237,10.6237,10.6237,1151,0
2016-09-23,11.1073,11.1073,11.1073,11.1073,1302,0
2016-09-26,11.2343,11.2343,11.2343,11.2343,590,0
2016-09-27,11.2587,11.2587,11.2587,11.2587,538,0
2016-09-28,11.3564,11.3564,11.3564,11.3564,205,0
2016-09-29,11.6006,11.6006,11.6006,11.6006,409,0
2016-09-30,11.3564,11.3564,11.3564,11.3564,256,0
2016-10-07,11.2587,11.2587,11.2587,11.2587,522,0
2016-10-10,11.2392,11.2392,11.2392,11.2392,1843,0
2016-10-11,11.2587,11.2587,11.2587,11.2587,512,0
2016-10-12,11.35,12.76,11.35,12.75,137235,0
2016-10-13,12.77,12.77,12.25,12.3,71556,0
2016-10-14,12.335,12.3499,12.25,12.25,8661,0
2016-10-17,12.25,12.8,12.25,12.62,49105,0
2016-10-18,12.8032,12.95,12.69,12.8,8752,0
2016-10-19,12.55,13.15,12.55,13,10238,0
2016-10-20,12.75,13,12.75,12.999,13459,0
2016-10-21,12.7999,12.9,12.5865,12.9,23004,0
2016-10-24,12.5998,12.7946,12.55,12.6499,11900,0
2016-10-25,12.5814,12.6,12.4058,12.45,5800,0
2016-10-26,12.39,12.39,12.39,12.39,1300,0
2016-10-27,12.35,12.69,12.23,12.69,13800,0
2016-10-28,12.495,12.495,12.09,12.105,3709,0
2016-10-31,12.1,12.35,12,12.35,34440,0
2016-11-01,12.1413,12.59,12.1413,12.5301,18140,0
2016-11-02,12.1925,12.2057,12.1011,12.1499,5911,0
2016-11-03,12.124,12.55,12.1,12.55,15734,0
2016-11-04,12.35,12.35,12.26,12.26,1900,0
2016-11-07,12.6,12.6,12.1,12.12,12545,0
2016-11-08,12.169,12.2,12,12,5347,0
2016-11-09,11.99,12.2,11.9582,12.15,18144,0
2016-11-10,12,12.4,12,12.25,12445,0
2016-11-11,12.2485,12.3291,12.2318,12.3291,2052,0
2016-11-14,12.2001,12.33,12.2,12.2274,1709,0
2016-11-15,12.37,12.45,12.31,12.45,2200,0
2016-11-16,12.2463,12.256,12.2,12.2005,9646,0
2016-11-17,12.3516,12.3516,12.294,12.294,1000,0
2016-11-21,12.151,12.39,12.15,12.3,9050,0
2016-11-22,12.2808,12.39,12.2808,12.39,32380,0
2016-11-23,12.37,12.37,12.29,12.37,4645,0
2016-11-25,12.37,12.37,12.36,12.37,404,0
2016-11-28,12.35,12.39,12.35,12.38,2399,0
2016-11-29,12.3696,12.39,12.35,12.39,8675,0
2016-11-30,12.39,12.39,12.35,12.35,10996,0
2016-12-01,12.3514,12.37,12.35,12.37,7734,0
2016-12-02,12.39,12.39,12.39,12.39,768,0
2016-12-05,12.4,12.95,12.39,12.8,11741,0
2016-12-06,12.9,12.9,12.5499,12.65,16001,0
2016-12-07,12.61,12.61,12.48,12.55,12534,0
2016-12-08,12.53,12.6,12.45,12.46,41186,0
2016-12-09,12.5,12.63,12.5,12.61,18546,0
2016-12-12,12.59,13.25,12.59,12.97,22930,0
2016-12-13,12.651,13,12.651,12.85,15274,0
2016-12-14,12.75,13.45,12.75,12.88,15405,0
2016-12-15,12.93,13.17,12.9,12.96,10256,0
2016-12-16,13.08,13.08,12.46,12.46,47846,0
2016-12-19,12.77,12.81,12.67,12.76,6713,0
2016-12-20,12.64,12.64,12.64,12.64,155,0
2016-12-21,12.69,12.695,12.65,12.65,5779,0
2016-12-23,12.9112,12.9112,12.64,12.89,7277,0
2016-12-27,12.8,12.85,12.619,12.7,1283,0
2016-12-28,12.7,12.7,12.64,12.64,1412,0
2016-12-29,12.64,12.7,12.64,12.69,2624,0
2016-12-30,12.6,12.6,12.5,12.59,5118,0
2017-01-03,12.6,12.6,12.58,12.6,2837,0
2017-01-04,12.55,12.55,12.5,12.5252,2087,0
2017-01-05,12.5,12.55,12.5,12.55,9217,0
2017-01-06,12.55,12.85,12.55,12.85,6472,0
2017-01-09,12.9,12.9,12.57,12.81,3752,0
2017-01-10,12.82,12.85,12.82,12.85,339,0
2017-01-11,12.7,12.7,12.7,12.7,500,0
2017-01-12,12.6695,12.7,12.6695,12.7,455,0
2017-01-13,12.6904,12.6904,12.6904,12.6904,304,0
2017-01-17,12.81,12.84,12.81,12.84,257,0
2017-01-18,12.85,12.85,12.85,12.85,190,0
2017-01-19,12.81,12.81,12.81,12.81,100,0
2017-01-20,12.7557,12.9,12.7557,12.9,7279,0
2017-01-23,12.8,12.8,12.8,12.8,100,0
2017-01-24,12.7,12.72,12.7,12.72,751,0
2017-01-25,12.69,12.69,12.69,12.69,104,0
2017-01-26,12.71,12.84,12.7,12.84,1352,0
2017-01-27,12.7,12.7,12.65,12.7,4121,0
2017-01-30,12.6873,12.69,12.65,12.69,1102,0
2017-01-31,12.651,12.89,12.65,12.89,4075,0
2017-02-01,12.7378,12.8,12.7378,12.79,750,0
2017-02-02,12.9,12.9,12.9,12.9,800,0
2017-02-03,12.85,12.85,12.85,12.85,325,0
2017-02-06,12.8,12.828,12.79,12.8,2749,0
2017-02-07,12.7,12.8,12.7,12.79,7661,0
2017-02-08,12.7228,12.8,12.7,12.8,18624,0
2017-02-09,12.7521,12.8,12.7,12.74,10865,0
2017-02-10,12.7,12.7996,12.7,12.7499,3175,0
2017-02-13,12.75,12.75,12.75,12.75,100,0
2017-02-15,12.75,12.75,12.73,12.75,10061,0
2017-02-16,12.7,12.75,12.7,12.75,35286,0
2017-02-17,12.7101,12.75,12.7,12.7,20942,0
2017-02-21,12.799,12.8,12.7798,12.7798,1600,0
2017-02-22,12.7336,12.74,12.7336,12.74,609,0
2017-02-24,12.7,12.75,12.7,12.75,2518,0
2017-02-27,12.71,12.71,12.7,12.7,1998,0
2017-02-28,12.7064,12.71,12.7,12.71,4231,0
2017-03-01,12.7,12.73,12.7,12.7,4440,0
2017-03-02,12.7364,12.74,12.7364,12.74,1130,0
2017-03-03,12.7,12.725,12.7,12.7,4789,0
2017-03-06,12.7,12.72,12.7,12.72,10104,0
2017-03-07,12.7024,12.7024,12.65,12.65,7354,0
2017-03-08,12.65,12.68,12.65,12.65,2001,0
2017-03-09,12.662,12.67,12.65,12.65,3375,0
2017-03-10,12.68,12.68,12.65,12.65,1252,0
2017-03-13,12.65,12.722,12.65,12.722,709,0
2017-03-14,12.6201,12.68,12.6201,12.6201,4211,0
2017-03-15,12.62,12.65,12.5,12.5,6715,0
2017-03-16,12.55,12.56,12.55,12.55,3205,0
2017-03-17,12.55,12.579,12.55,12.55,7725,0
2017-03-20,12.6,12.7,12.55,12.7,8044,0
2017-03-21,12.57,12.7,12.57,12.7,4916,0
2017-03-22,12.56,12.59,12.56,12.59,312,0
2017-03-23,12.56,12.58,12.55,12.56,8453,0
2017-03-24,12.56,12.57,12.5,12.5,3244,0
2017-03-27,12.55,12.55,12.55,12.55,400,0
2017-03-28,12.56,12.6,12.55,12.5795,1967,0
2017-03-29,12.55,12.6,12.55,12.5606,2941,0
2017-03-30,12.55,12.6423,12.55,12.6423,700,0
2017-03-31,12.7299,12.7299,12.7299,12.7299,333,0
2017-04-03,12.669,12.669,12.65,12.6599,1156,0
2017-04-04,12.6952,12.6952,12.65,12.65,509,0
2017-04-05,12.65,12.65,12.65,12.65,131,0
2017-04-06,12.6813,12.6813,12.65,12.663,5799,0
2017-04-07,12.67,12.6729,12.6,12.65,10434,0
2017-04-10,12.72,12.72,12.72,12.72,200,0
2017-04-11,12.727,12.727,12.7,12.7,471,0
2017-04-13,12.65,12.728,12.65,12.7,2754,0
2017-04-17,12.73,12.73,12.73,12.73,200,0
2017-04-18,12.7078,12.7078,12.7078,12.7078,352,0
2017-04-19,12.7,12.7053,12.7,12.7053,1822,0
2017-04-21,12.71,12.72,12.71,12.7199,1922,0
2017-04-24,12.56,12.71,12.56,12.67,4820,0
2017-04-25,12.69,12.75,12.6864,12.7,14628,0
2017-04-27,12.7,12.7,12.6916,12.6916,632,0
2017-04-28,12.6214,12.6214,12.6214,12.6214,440,0
2017-05-01,12.6793,12.7,12.6793,12.7,9347,0
2017-05-02,12.6827,12.76,12.6827,12.71,2229,0
2017-05-03,12.93,12.95,12.93,12.93,1100,0
2017-05-08,12.91,12.91,12.77,12.77,238,0
2017-05-10,12.7,13.14,12.7,13.0999,17067,0
2017-05-11,13.07,13.07,13.03,13.03,1785,0
2017-05-12,12.9363,12.97,12.9363,12.9699,1523,0
2017-05-15,13.02,13.02,12.85,12.85,2447,0
2017-05-17,12.84,13.0404,12.84,12.9,5081,0
2017-05-18,12.95,12.95,12.95,12.95,322,0
2017-05-19,12.95,13,12.9307,12.9803,2572,0
2017-05-22,12.9832,13.1,12.9832,13.0826,2104,0
2017-05-23,13.13,13.14,13.13,13.14,380,0
2017-05-24,13.15,13.15,12.9989,12.9989,2038,0
2017-05-25,13.19,13.2,13.167,13.2,8280,0
2017-05-26,13.4099,13.479,13.4099,13.479,646,0
2017-05-31,13.5,13.98,13.5,13.98,3775,0
2017-06-01,13.99,13.99,13.9,13.9,1617,0
2017-06-02,13.551,13.9542,13.551,13.9502,14242,0
2017-06-05,13.9697,13.9697,13.51,13.6,6782,0
2017-06-06,13.5,13.9162,13.2719,13.9162,559,0
2017-06-07,13.42,13.97,13.42,13.72,5685,0
2017-06-08,13.91,13.92,13.54,13.54,3419,0
2017-06-09,13.9665,14,13.53,13.858,6761,0
2017-06-12,14,14,13.8919,14,5357,0
2017-06-13,14,14,14,14,291,0
2017-06-14,14.0691,14.2,14.0314,14.2,2698,0
2017-06-16,14.15,14.15,13.7754,13.7754,2026,0
2017-06-19,14.15,14.23,13.95,14.23,5746,0
2017-06-21,14.0648,14.0648,14.0648,14.0648,220,0
2017-06-22,14.06,14.28,13.7979,14.23,1686,0
2017-06-23,14.065,14.23,13.91,13.93,4204,0
2017-06-28,13.95,13.95,13.95,13.95,147,0
2017-06-29,14,14.04,13.4012,14.04,4510,0
2017-06-30,13.75,14.04,13.75,14.04,514,0
2017-07-05,14,14,13.705,13.84,2661,0
2017-07-06,14.001,14.001,14,14,205,0
2017-07-07,13.94,13.94,13.2392,13.56,2538,0
2017-07-10,13.3,13.6868,13.291,13.6868,2891,0
2017-07-11,13.72,14.121,13.65,14,14115,0
2017-07-13,14,14.05,14,14.01,21200,0
2017-07-14,14.001,14.015,14,14,2663,0
2017-07-17,14,14.05,14,14,6575,0
2017-07-18,14,14.06,14,14.05,16532,0
2017-07-21,14.06,14.06,14.002,14.0599,1815,0
2017-07-25,14,14,14,14,2225,0
2017-07-26,14.0001,14.0001,14.0001,14.0001,500,0
2017-07-27,14.14,14.2,14.14,14.2,1005,0
2017-07-28,14.1816,14.1816,14.1816,14.1816,221,0
2017-07-31,14.0618,14.0618,14,14,6590,0
2017-08-01,14.05,14.064,14,14.064,1668,0
2017-08-02,14,14.0641,14,14.0261,411,0
2017-08-03,14,14.2,14,14.03,2906,0
2017-08-04,14,14,14,14,110,0
2017-08-07,14,14,14,14,255,0
2017-08-08,14.17,14.17,14.17,14.17,300,0
2017-08-10,14.0017,14.0017,14.0017,14.0017,409,0
2017-08-11,14.0397,14.0397,14.014,14.014,1278,0
2017-08-14,14,14.021,14,14.021,999,0
2017-08-15,14.0499,14.05,14,14,891,0
2017-08-16,14,14,14,14,109,0
2017-08-18,14,14.05,14,14,14056,0
2017-08-21,14,14,14,14,11479,0
2017-08-24,14,14,14,14,5300,0
2017-08-25,14,14,14,14,5351,0
2017-08-28,14,14,14,14,10869,0
2017-08-30,14,14,14,14,6400,0
2017-08-31,14.0939,14.1,14,14,3534,0
2017-09-01,14,14.008,14,14.008,1058,0
2017-09-05,14.05,14.1,14.025,14.1,953,0
2017-09-06,14,14.1,14,14.02,4913,0
2017-09-07,14.32,14.32,14.125,14.25,2511,0
2017-09-08,14.3,14.3,14,14.2,9554,0
2017-09-11,14.37,14.4,14.3,14.34,4846,0
2017-09-12,14.048,14.3,14.0001,14.3,4647,0
2017-09-13,14.16,14.3,14.16,14.3,874,0
2017-09-14,14.3,14.3,14.2,14.3,1833,0
2017-09-15,14.2,14.3,14,14,17250,0
2017-09-18,14,14.145,14,14.01,9496,0
2017-09-19,14.0174,14.28,14,14,3928,0
2017-09-20,14.05,14.06,14.05,14.06,469,0
2017-09-21,14.16,14.16,14.16,14.16,169,0
2017-09-22,14.27,14.27,14.27,14.27,113,0
2017-09-25,14.1396,14.1396,14,14.01,3201,0
2017-09-26,14.07,14.07,14,14.0544,350,0
2017-09-27,14,14,14,14,2114,0
2017-09-29,14,14,14,14,709,0
2017-10-02,14.0001,14.177,14.0001,14.154,2688,0
2017-10-03,14.01,14.01,14.01,14.01,171,0
2017-10-04,14,14.11,14,14.11,26199,0
2017-10-05,14.028,14.028,14.028,14.028,1274,0
2017-10-06,14.0008,14.0008,14.0008,14.0008,361,0
2017-10-09,14.07,14.25,14.06,14.06,2301,0
2017-10-10,14.36,14.55,14.2081,14.55,10945,0
2017-10-11,14.6,14.6,14.6,14.6,517,0
2017-10-12,14.6128,14.6222,14.6,14.6,4375,0
2017-10-16,14.35,14.35,14.35,14.35,200,0
2017-10-17,14.35,14.35,14.35,14.35,1106,0
2017-10-18,14.5044,14.5044,14.4325,14.4325,1222,0
2017-10-19,14.4,14.4,14.01,14.25,4912,0
2017-10-20,14.35,14.35,14.03,14.3244,775,0
2017-10-24,14.17,14.45,14.17,14.4,5700,0
2017-10-25,14.0636,14.0636,14.0636,14.0636,100,0
2017-10-26,14.17,14.1701,14.16,14.16,3163,0
2017-10-27,14.24,14.24,14.22,14.22,851,0
2017-10-30,14.35,14.35,14.35,14.35,602,0
2017-10-31,14.4,14.4004,14.3951,14.4,6389,0
2017-11-02,14.1382,14.4,14.1382,14.4,483,0
2017-11-03,14.4799,14.4799,14.4799,14.4799,154,0
2017-11-06,14.31,14.3746,14.31,14.3746,1046,0
2017-11-07,14.31,14.31,14.31,14.31,1000,0
2017-11-08,14.27,14.3201,14.16,14.16,14100,0
2017-11-09,14.17,14.1951,14.12,14.1201,2960,0
2017-11-10,14.15,14.23,14.1104,14.15,2322,0
