Date,Open,High,Low,Close,Volume,OpenInt
2015-02-10,12.52,12.65,12.42,12.56,323170,0
2015-02-11,12.56,12.6,12.54,12.56,66374,0
2015-02-12,12.54,12.59,12.4,12.55,223012,0
2015-02-13,12.62,12.62,12.5,12.53,128509,0
2015-02-17,12.5,12.52,12.45,12.51,165783,0
2015-02-18,12.45,12.52,12.45,12.5,49666,0
2015-02-19,12.45,12.55,12.45,12.52,136124,0
2015-02-20,12.45,12.55,12.45,12.52,54602,0
2015-02-23,12.55,12.55,12.49,12.51,86739,0
2015-02-24,12.52,12.54,12.5,12.52,70626,0
2015-02-25,12.52,12.53,12.49,12.51,91734,0
2015-02-26,12.51,12.51,12.45,12.51,37330,0
2015-02-27,12.45,12.52,12.45,12.52,87838,0
2015-03-02,12.52,12.52,12.45,12.51,88700,0
2015-03-03,12.5,12.52,12.46,12.52,68500,0
2015-03-04,12.45,12.52,12.42,12.5,51600,0
2015-03-05,12.5,12.51,12.43,12.47,31500,0
2015-03-06,12.49,12.49,12.3,12.49,61800,0
2015-03-09,12.49,12.54,12.41,12.44,85200,0
2015-03-10,12.5,12.5,12.33,12.41,118200,0
2015-03-11,12.48,12.5,12.41,12.42,37100,0
2015-03-12,12.48,12.48,12.42,12.45,30900,0
2015-03-13,12.47,12.47,12.41,12.43,22900,0
2015-03-16,12.44,12.44,12.39,12.4,48800,0
2015-03-17,12.37,12.45,12.26,12.44,95400,0
2015-03-18,12.44,12.51,12.32,12.5,156000,0
2015-03-19,12.45,12.48,12.22,12.3,77100,0
2015-03-20,12.21,12.5,12.21,12.44,468000,0
2015-03-23,12.3,12.49,12.3,12.45,70200,0
2015-03-24,12.46,12.49,12.43,12.47,24700,0
2015-03-25,12.48,12.5,12.48,12.5,40900,0
2015-03-26,12.5,12.5,12.27,12.42,8100,0
2015-03-27,12.43,12.43,12.3,12.31,8900,0
2015-03-30,12.39,12.47,12.32,12.35,3500,0
2015-03-31,12.35,12.5,12.31,12.48,60700,0
2015-04-01,12.43,12.5,12.38,12.48,61900,0
2015-04-02,12.5,12.5,12.32,12.44,20200,0
2015-04-06,12.35,12.43,12.33,12.35,38800,0
2015-04-07,12.34,12.37,12.3,12.36,12289,0
2015-04-08,12.32,12.38,12.3,12.37,23600,0
2015-04-09,12.3,12.35,12.22,12.25,38920,0
2015-04-10,12.29,12.36,12.29,12.36,7300,0
2015-04-13,12.31,12.35,12.26,12.3,38300,0
2015-04-14,12.3,12.32,12.26,12.28,26400,0
2015-04-15,12.3,12.3,12.25,12.28,22044,0
2015-04-16,12.26,12.28,12.26,12.28,12310,0
2015-04-17,12.22,12.29,12.18,12.2,26400,0
2015-04-20,12.203,12.3,12.15,12.205,31034,0
2015-04-21,12.21,12.21,12.09,12.19,28040,0
2015-04-22,12.16,12.2,12.16,12.18,14626,0
2015-04-23,12.2,12.2,12.18,12.18,6700,0
2015-04-24,12.18,12.2,12.18,12.2,3700,0
2015-04-27,12.2,12.2,12.13,12.2,20300,0
2015-04-28,12.19,12.2,12.11,12.19,12100,0
2015-04-29,12.19,12.19,12.06,12.11,18900,0
2015-04-30,12.1,12.15,12.07,12.11,64800,0
2015-05-01,12.15,12.15,11.85,12.03,44600,0
2015-05-04,11.96,12.08,11.85,12.08,50500,0
2015-05-05,12,12.18,11.99,12.18,41200,0
2015-05-06,12.13,12.13,12.02,12.04,17463,0
2015-05-07,12.06,12.1,12,12,26792,0
2015-05-08,12.02,12.06,11.96,11.99,9600,0
2015-05-11,12.04,12.04,11.98,12,9500,0
2015-05-12,12,12.02,11.94,12,28148,0
2015-05-13,12,12.08,11.92,11.98,65000,0
2015-05-14,11.96,12.2,11.96,12.12,49100,0
2015-05-15,12.1,12.18,12.1,12.18,17120,0
2015-05-18,12.18,12.238,12.15,12.21,18552,0
2015-05-19,12.24,12.28,12.24,12.25,30300,0
2015-05-20,12.27,12.33,12.27,12.3,19600,0
2015-05-21,12.33,12.43,12.3,12.33,21800,0
2015-05-22,12.3,12.39,12.3,12.39,2900,0
2015-05-26,12.34,12.54,12.34,12.49,38449,0
2015-05-27,12.48,12.48,12.32,12.32,13400,0
2015-05-28,12.35,12.47,12.335,12.34,14522,0
2015-05-29,12.45,12.45,12.28,12.3,14600,0
2015-06-01,12.4,12.4,12.28,12.29,15800,0
2015-06-02,12.3,12.33,12.29,12.3,18843,0
2015-06-03,12.35,12.39,12.3,12.3,40300,0
2015-06-04,12.27,12.3,12.27,12.3,31300,0
2015-06-05,12.29,12.34,12.25,12.33,28600,0
2015-06-08,12.4,12.4,12.31,12.32,11400,0
2015-06-09,12.36,12.36,12.18,12.19,65271,0
2015-06-10,12.25,12.32,12.19,12.19,30192,0
2015-06-11,12.33,12.34,12.2,12.34,46817,0
2015-06-12,12.19,12.32,12.17,12.17,24200,0
2015-06-15,12.17,12.44,12.17,12.3,46300,0
2015-06-16,12.39,12.5,12.34,12.34,46000,0
2015-06-17,12.43,12.49,12.28,12.42,43200,0
2015-06-18,12.43,12.51,12.3,12.36,53700,0
2015-06-19,12.48,12.49,12.06,12.06,205600,0
2015-06-22,12.2,12.3,12.16,12.28,36500,0
2015-06-23,12.4,12.4,12.28,12.29,8750,0
2015-06-24,12.28,12.4,12.28,12.4,15800,0
2015-06-25,12.4,12.45,12.36,12.36,13500,0
2015-06-26,12.33,12.51,12.28,12.51,35600,0
2015-06-29,12.4,12.48,12.36,12.4,14300,0
2015-06-30,12.46,12.47,12.389,12.47,10080,0
2015-07-01,12.48,12.48,12.34,12.46,2200,0
2015-07-02,12.42,12.48,12.42,12.47,2900,0
2015-07-06,12.41,12.48,12.23,12.24,28000,0
2015-07-07,12.44,12.44,12.22,12.28,8600,0
2015-07-08,12.22,12.25,12.22,12.22,6000,0
2015-07-09,12.3,12.44,12.2,12.26,19400,0
2015-07-10,12.35,12.47,12.32,12.47,5700,0
2015-07-13,12.48,12.48,12.37,12.46,4600,0
2015-07-14,12.4,12.5,12.4,12.5,9482,0
2015-07-15,12.5,12.51,12.46,12.5,5418,0
2015-07-16,12.45,12.51,12.44,12.51,5700,0
2015-07-17,12.51,12.55,12.5,12.51,10600,0
2015-07-20,12.52,12.55,12.42,12.51,3200,0
2015-07-21,12.52,12.55,12.51,12.55,10800,0
2015-07-22,12.51,12.52,12.45,12.5,3900,0
2015-07-23,12.55,12.55,12.35,12.4,15900,0
2015-07-24,12.54,12.55,12.43,12.43,6700,0
2015-07-27,12.37,12.43,12.37,12.39,900,0
2015-07-28,12.37,12.4,12.36,12.37,4100,0
2015-07-29,12.41,12.41,12.35,12.35,4600,0
2015-07-30,12.35,12.49,12.35,12.36,4500,0
2015-07-31,12.37,12.37,12.3,12.3,3500,0
2015-08-03,12.36,12.36,12.25,12.25,2951,0
2015-08-04,12.3,12.35,12.3,12.32,10000,0
2015-08-05,12.35,12.36,12.32,12.35,12500,0
2015-08-06,12.4,12.43,12.4,12.43,1723,0
2015-08-07,12.33,12.33,12.33,12.33,200,0
2015-08-10,12.31,12.4,12.27,12.4,3900,0
2015-08-11,12.3,12.324,12.29,12.3,2205,0
2015-08-12,12.26,12.31,12.2,12.28,14400,0
2015-08-13,12.22,12.22,12.22,12.22,200,0
2015-08-14,12.25,12.32,12.24,12.26,3600,0
2015-08-17,12.25,12.33,12.24,12.28,5300,0
2015-08-18,12.26,12.26,12.17,12.24,10300,0
2015-08-19,12.2,12.2,12.13,12.19,8500,0
2015-08-20,12.1,12.12,12.06,12.06,17000,0
2015-08-21,12.05,12.09,12.05,12.05,10200,0
2015-08-24,12,12.05,11.825,11.88,25522,0
2015-08-25,11.86,11.89,11.8,11.8,10900,0
2015-08-26,11.76,11.85,11.62,11.85,27800,0
2015-08-27,11.86,11.88,11.7,11.83,6100,0
2015-08-28,11.69,11.9,11.69,11.85,10300,0
2015-08-31,11.85,12.05,11.85,12,9400,0
2015-09-01,11.9,12.1,11.9,12.09,11600,0
2015-09-02,12.1,12.1,11.91,11.95,11500,0
2015-09-03,11.91,12.12,11.91,12.1,11500,0
2015-09-04,12.1,12.24,12.1,12.16,15900,0
2015-09-08,12.23,12.23,12.12,12.2,7000,0
2015-09-09,12.25,12.25,12.05,12.06,10500,0
2015-09-10,12.16,12.23,12.16,12.22,747,0
2015-09-11,12.14,12.2,12.07,12.13,6700,0
2015-09-14,12.19,12.2,11.95,12.13,12600,0
2015-09-15,12.11,12.25,12.11,12.11,1000,0
2015-09-16,12.11,12.19,12.1,12.16,7700,0
2015-09-17,12.22,12.4,12.22,12.3,46300,0
2015-09-18,12.3,12.45,12.3,12.39,14700,0
2015-09-21,12.38,12.43,12.19,12.38,20500,0
2015-09-22,12.31,12.42,12.18,12.36,2300,0
2015-09-23,12.23,12.36,12.21,12.24,1100,0
2015-09-24,12.23,12.28,12.18,12.25,1083,0
2015-09-25,12.25,12.37,12.18,12.37,8800,0
2015-09-28,12.38,12.38,12.18,12.38,5582,0
2015-09-29,12.28,12.38,12.22,12.38,1500,0
2015-09-30,12.38,12.38,12.22,12.38,4700,0
2015-10-01,12.38,12.38,12.11,12.2,27000,0
2015-10-02,12.21,12.29,12.08,12.15,10100,0
2015-10-05,12.28,12.3,12.13,12.18,4456,0
2015-10-06,12.41,12.41,12.09,12.15,5400,0
2015-10-07,12.26,12.38,12.1,12.1,9700,0
2015-10-08,12.22,12.3,12.15,12.3,900,0
2015-10-09,12.25,12.31,12.25,12.25,4400,0
2015-10-12,12.389,12.389,12.38,12.38,1208,0
2015-10-13,12.2,12.32,12.2,12.32,300,0
2015-10-14,12.21,12.22,12.21,12.22,500,0
2015-10-15,12.22,12.4,12.22,12.39,10800,0
2015-10-16,12.35,12.39,12.35,12.38,2300,0
2015-10-19,12.37,12.4,12.37,12.38,2800,0
2015-10-20,12.35,12.4,12.35,12.4,1565,0
2015-10-21,12.4,12.4,12.35,12.35,3200,0
2015-10-22,12.42,12.42,12.25,12.25,3400,0
2015-10-23,12.3,12.3,12.25,12.29,5300,0
2015-10-26,12.3,12.39,12.1,12.22,16700,0
2015-10-27,12.3,12.4,12.25,12.33,15600,0
2015-10-28,12.38,12.45,12.25,12.33,26000,0
2015-10-29,12.4,12.55,12.37,12.52,35200,0
2015-10-30,12.45,12.65,12.45,12.64,21800,0
2015-11-02,12.72,12.911,12.65,12.87,22455,0
2015-11-03,12.76,12.95,12.73,12.73,14700,0
2015-11-04,12.64,12.93,12.64,12.74,4586,0
2015-11-05,12.8,13,12.8,12.83,18300,0
2015-11-06,13,13.14,12.99,13.12,9500,0
2015-11-09,13.04,13.19,13.04,13.19,7206,0
2015-11-10,13.14,13.43,13.14,13.37,18400,0
2015-11-11,13.4,13.49,13.35,13.49,12400,0
2015-11-12,13.46,13.6,13.44,13.51,10200,0
2015-11-13,13.18,13.69,13.18,13.69,10800,0
2015-11-16,13.69,13.69,13.4,13.58,23500,0
2015-11-17,13.65,13.66,13.51,13.57,16800,0
2015-11-18,13.53,13.75,13.53,13.64,14000,0
2015-11-19,13.61,13.84,13.61,13.76,12300,0
2015-11-20,13.8,13.92,13.79,13.92,13500,0
2015-11-23,13.92,13.92,13.86,13.9,8100,0
2015-11-24,13.9,14.08,13.9,13.97,15000,0
2015-11-25,14.04,14.04,13.98,14.04,2800,0
2015-11-27,14.04,14.04,13.9,13.99,2100,0
2015-11-30,13.89,14.04,13.85,14.02,15200,0
2015-12-01,13.97,14.04,13.9,13.98,7626,0
2015-12-02,13.97,14.082,13.96,14.01,7162,0
2015-12-03,14,14.04,13.82,13.82,9772,0
2015-12-04,13.91,13.98,13.89,13.97,9100,0
2015-12-07,13.92,14,13.92,13.95,9100,0
2015-12-08,13.91,14.1,13.83,13.84,8526,0
2015-12-09,13.79,13.97,13.79,13.97,6100,0
2015-12-10,13.92,14.09,13.84,14.06,9100,0
2015-12-11,13.96,14.01,13.49,13.49,9100,0
2015-12-14,13.48,13.64,13.48,13.5,5453,0
2015-12-15,13.49,13.89,13.49,13.59,6500,0
2015-12-16,13.7,13.86,13.54,13.85,6700,0
2015-12-17,13.89,13.97,13.51,13.57,8100,0
2015-12-18,13.79,13.92,13.76,13.92,8900,0
2015-12-21,13.73,13.95,13.73,13.93,3400,0
2015-12-22,13.92,13.92,13.61,13.62,11190,0
2015-12-23,13.69,13.91,13.64,13.78,7700,0
2015-12-24,13.82,13.82,13.82,13.82,106,0
2015-12-28,13.82,13.99,13.82,13.91,27136,0
2015-12-29,13.96,14.21,13.916,14.113,10400,0
2015-12-30,14.04,14.25,14.01,14.21,10482,0
2015-12-31,14.18,14.26,14,14.15,29086,0
2016-01-04,13.92,14.09,13.52,13.52,21222,0
2016-01-05,13.7,13.9,13.58,13.79,6600,0
2016-01-06,13.72,13.91,13.72,13.79,1060,0
2016-01-07,13.72,13.76,13.58,13.64,5576,0
2016-01-08,13.6484,13.6484,13.54,13.63,3447,0
2016-01-11,13.71,13.89,13.53,13.68,4731,0
2016-01-12,13.568,13.78,13.04,13.49,22372,0
2016-01-13,13.05,13.15,12.55,12.91,20211,0
2016-01-14,12.83,13.02,12.83,13.02,30981,0
2016-01-15,12.74,12.989,12.58,12.63,24454,0
2016-01-19,12.96,12.97,12.63,12.74,7100,0
2016-01-20,12.65,12.98,12.6,12.88,15140,0
2016-01-21,12.6777,12.9,12.6777,12.88,4375,0
2016-01-22,12.9,13.01,12.7966,13,5642,0
2016-01-25,12.93,13.025,12.55,12.56,15462,0
2016-01-26,12.599,12.97,12.591,12.82,12219,0
2016-01-27,12.87,12.89,12.65,12.65,5330,0
2016-01-28,12.7,12.88,12.7,12.88,8534,0
2016-01-29,12.986,12.99,12.86,12.95,10092,0
2016-02-01,12.83,12.84,12.7201,12.82,24504,0
2016-02-02,12.71,12.81,12.66,12.69,48106,0
2016-02-03,12.7001,12.77,12.6,12.67,17940,0
2016-02-04,12.67,12.93,12.61,12.8,43925,0
2016-02-05,12.73,12.79,12.35,12.45,39915,0
2016-02-08,12.33,12.67,12.33,12.4,28430,0
2016-02-09,12.34,12.42,12.3,12.33,34374,0
2016-02-10,12.36,12.5,12.08,12.15,38979,0
2016-02-11,12.01,12.32,11.99,12.13,31035,0
2016-02-12,12.0901,12.35,12.0901,12.2899,25085,0
2016-02-16,12.33,12.49,12.13,12.405,23801,0
2016-02-17,12.43,12.515,12.26,12.41,13943,0
2016-02-18,12.5,12.53,12.3,12.46,36701,0
2016-02-19,12.4001,12.53,12.4,12.47,18425,0
2016-02-22,12.53,12.68,12.53,12.59,46351,0
2016-02-23,12.62,12.63,12.5101,12.56,12613,0
2016-02-24,12.45,12.6,12.3,12.5,32901,0
2016-02-25,12.48,12.5,12.2897,12.41,28047,0
2016-02-26,12.44,12.5,12.44,12.49,14293,0
2016-02-29,12.55,12.75,12.41,12.58,37862,0
2016-03-01,12.71,12.75,12.62,12.6899,19554,0
2016-03-02,12.62,12.7,12.58,12.7,25162,0
2016-03-03,12.7,12.7,12.67,12.68,8958,0
2016-03-04,12.65,12.7,12.36,12.61,21824,0
2016-03-07,12.57,12.7,12.51,12.69,23088,0
2016-03-08,12.51,12.78,12.51,12.69,28508,0
2016-03-09,12.63,12.75,12.5701,12.69,19351,0
2016-03-10,12.65,12.75,12.58,12.66,23353,0
2016-03-11,12.7,12.85,12.6943,12.79,31330,0
2016-03-14,12.65,12.8,12.65,12.76,12389,0
2016-03-15,12.69,12.73,12.55,12.62,14498,0
2016-03-16,12.54,12.68,12.5,12.54,37840,0
2016-03-17,12.5,12.74,12.5,12.6,18342,0
2016-03-18,12.64,12.7,12.61,12.62,10165,0
2016-03-21,12.67,12.78,12.54,12.57,6342,0
2016-03-22,12.68,12.75,12.61,12.71,14472,0
2016-03-23,12.69,12.87,12.67,12.82,23035,0
2016-03-24,12.72,12.88,12.72,12.81,16428,0
2016-03-28,12.78,12.9,12.74,12.86,6690,0
2016-03-29,12.79,13,12.65,12.87,21191,0
2016-03-30,12.86,12.95,12.85,12.91,13855,0
2016-03-31,12.9,13,12.8697,12.87,14434,0
2016-04-01,12.88,13,12.77,12.77,7255,0
2016-04-04,12.78,12.98,12.78,12.89,17883,0
2016-04-05,12.79,12.98,12.69,12.82,13213,0
2016-04-06,12.77,12.99,12.77,12.96,9917,0
2016-04-07,12.92,12.99,12.88,12.9,6285,0
2016-04-08,12.89,13,12.81,12.98,36112,0
2016-04-11,12.94,12.99,12.82,12.93,3490,0
2016-04-12,12.92,12.98,12.89,12.92,13400,0
2016-04-13,12.9,13.01,12.9,13.01,13416,0
2016-04-14,13,13,12.97,13,11359,0
2016-04-15,13,13.07,12.94,13.02,14062,0
2016-04-18,12.99,13.02,12.975,13,6688,0
2016-04-19,12.901,13,12.85,12.96,10153,0
2016-04-20,12.98,13.09,12.93,13.07,13457,0
2016-04-21,13.1,13.1,13.04,13.08,11082,0
2016-04-22,12.89,13.13,12.82,13.06,14593,0
2016-04-25,13.09,13.25,13.09,13.25,21250,0
2016-04-26,13.205,13.205,12.97,12.99,19353,0
2016-04-27,12.85,13,12.85,12.97,10799,0
2016-04-28,12.95,13.06,12.85,13,24053,0
2016-04-29,12.99,13,12.89,13,5426,0
2016-05-02,12.99,13.25,12.98,13.22,17699,0
2016-05-03,13.18,13.25,13.18,13.25,19327,0
2016-05-04,13.18,13.3,13.18,13.27,77462,0
2016-05-05,13.36,13.5,13.07,13.16,53805,0
2016-05-06,13.11,13.48,13.03,13.12,34843,0
2016-05-09,13.04,13.2,13.02,13.14,24721,0
2016-05-10,13.16,13.19,13.12,13.14,18508,0
2016-05-11,13.11,13.17,13.09,13.1,17272,0
2016-05-12,13.16,13.16,12.9301,12.97,21970,0
2016-05-13,12.97,13.2,12.97,13.17,18168,0
2016-05-16,13.13,13.37,13.07,13.31,22125,0
2016-05-17,13.22,13.29,12.94,13.11,24622,0
2016-05-18,13.09,13.38,13.05,13.24,24287,0
2016-05-19,13.15,13.4,13.09,13.4,73581,0
2016-05-20,13.32,13.45,13.1701,13.42,28033,0
2016-05-23,13.38,13.48,13.279,13.39,32873,0
2016-05-24,13.38,13.47,13.28,13.28,21701,0
2016-05-25,13.28,13.3,13.15,13.24,18232,0
2016-05-26,13.2,13.3,13.05,13.285,31433,0
2016-05-27,13.28,13.36,13.24,13.28,15447,0
2016-05-31,13.3,13.305,13,13.14,29195,0
2016-06-01,13.05,13.21,12.98,13.0999,27157,0
2016-06-02,13,13.02,12.81,12.83,34029,0
2016-06-03,12.82,12.95,12.82,12.86,39543,0
2016-06-06,12.9499,12.95,12.83,12.87,60539,0
2016-06-07,12.94,12.95,12.81,12.81,36318,0
2016-06-08,12.93,13.06,12.87,13.01,41227,0
2016-06-09,12.85,13.01,12.774,12.96,29879,0
2016-06-10,12.94,13.05,12.94,12.97,33945,0
2016-06-13,12.89,13.0499,12.56,12.61,52914,0
2016-06-14,12.63,12.6699,12.5,12.57,59779,0
2016-06-15,12.62,12.87,12.62,12.85,32874,0
2016-06-16,12.92,12.92,12.74,12.79,27933,0
2016-06-17,12.8843,12.91,12.71,12.76,39789,0
2016-06-20,12.89,12.97,12.67,12.7,20920,0
2016-06-21,12.78,12.92,12.545,12.85,43730,0
2016-06-22,12.94,13.03,12.75,12.88,35241,0
2016-06-23,12.69,13.09,12.69,12.97,53217,0
2016-06-24,12.78,13.05,12.545,12.64,657842,0
2016-06-27,12.62,12.74,12.51,12.56,44319,0
2016-06-28,12.55,12.64,12.42,12.54,47718,0
2016-06-29,12.6,12.71,12.45,12.49,44414,0
2016-06-30,12.49,12.75,12.49,12.74,15328,0
2016-07-01,12.79,12.88,12.76,12.82,10560,0
2016-07-05,12.71,12.88,12.68,12.73,14374,0
2016-07-06,12.71,12.89,12.51,12.76,27229,0
2016-07-07,12.755,12.79,12.6,12.7,14949,0
2016-07-08,12.75,12.89,12.75,12.88,12402,0
2016-07-11,12.88,13.0799,12.831,13.04,26804,0
2016-07-12,13,13.15,12.99,13.14,35128,0
2016-07-13,13.13,13.18,12.95,13.12,20275,0
2016-07-14,13.22,13.24,13.13,13.13,12308,0
2016-07-15,13.24,13.24,13.071,13.2,15444,0
2016-07-18,13.2,13.24,13.08,13.14,23050,0
2016-07-19,13.13,13.24,13.01,13.1,11670,0
2016-07-20,13.09,13.24,13.08,13.18,14279,0
2016-07-21,13.08,13.155,12.811,12.99,13533,0
2016-07-22,12.97,13.11,12.95,12.99,17837,0
2016-07-25,13.004,13.19,13,13.17,16813,0
2016-07-26,13.13,13.13,12.81,13.07,9001,0
2016-07-27,13.02,13.24,13.02,13.2,19284,0
2016-07-28,13.04,13.28,13.04,13.27,14987,0
2016-07-29,13.25,13.2599,13.02,13.08,18295,0
2016-08-01,13.02,13.105,12.665,12.73,31847,0
2016-08-02,12.8,12.93,12.6971,12.72,20347,0
2016-08-03,12.8001,12.8001,12.62,12.74,14731,0
2016-08-04,12.695,13.03,12.694,12.96,19822,0
2016-08-05,12.94,13.3,12.94,13.21,26901,0
2016-08-08,13.21,13.21,13.0301,13.18,12595,0
2016-08-09,13.12,13.29,13.11,13.22,22099,0
2016-08-10,13.25,13.35,13.19,13.34,18046,0
2016-08-11,13.38,13.4,13.27,13.28,20237,0
2016-08-12,13.13,13.37,13.1,13.34,21793,0
2016-08-15,13.31,13.37,13.31,13.36,18300,0
2016-08-16,13.35,13.43,13.29,13.32,32713,0
2016-08-17,13.39,13.45,13.3,13.43,25587,0
2016-08-18,13.45,13.5,13.43,13.49,19320,0
2016-08-19,13.47,13.48,13.365,13.45,21719,0
2016-08-22,13.41,13.5,13.41,13.49,20567,0
2016-08-23,13.35,13.5,13.35,13.38,26079,0
2016-08-24,13.4499,13.5,13.37,13.45,29608,0
2016-08-25,13.38,13.5,13.1,13.49,30313,0
2016-08-26,13.5,13.54,13.36,13.43,66481,0
2016-08-29,13.48,13.5,13.42,13.45,24577,0
2016-08-30,13.45,13.45,13.345,13.4,40244,0
2016-08-31,13.47,13.47,13.04,13.16,43485,0
2016-09-01,13.23,13.23,13,13.18,16659,0
2016-09-02,13.18,13.35,13.05,13.31,14972,0
2016-09-06,13.38,13.38,13.17,13.28,9566,0
2016-09-07,13.35,13.36,13.155,13.27,11590,0
2016-09-08,13.23,13.2995,13,13.11,12034,0
2016-09-09,13.05,13.13,12.85,12.85,14280,0
2016-09-12,12.93,13.17,12.82,13.12,51629,0
2016-09-13,13.11,13.13,12.93,13,22107,0
2016-09-14,13.06,13.37,12.935,13.1,29693,0
2016-09-15,13.09,13.23,13.03,13.14,13365,0
2016-09-16,13.18,13.39,12.96,13.38,73912,0
2016-09-19,13.38,13.4,13.19,13.38,33415,0
2016-09-20,13.45,13.45,13.24,13.35,9684,0
2016-09-21,13.42,13.45,13.291,13.43,9482,0
2016-09-22,13.41,13.5,13.33,13.42,33704,0
2016-09-23,13.43,13.45,13.39,13.42,18359,0
2016-09-26,13.42,13.42,13.26,13.28,17561,0
2016-09-27,13.31,13.34,13.14,13.23,15971,0
2016-09-28,13.3,13.6,13.13,13.55,60470,0
2016-09-29,13.59,13.59,13.391,13.41,20070,0
2016-09-30,13.42,13.5699,13.4,13.49,14332,0
2016-10-03,13.45,13.59,13.25,13.54,16235,0
2016-10-04,13.6,13.63,13.48,13.6,12531,0
2016-10-05,13.65,13.75,13.64,13.74,11549,0
2016-10-06,13.75,13.75,13.61,13.68,8222,0
2016-10-07,13.74,13.74,13.63,13.63,4954,0
2016-10-10,13.67,13.75,13.645,13.71,9745,0
2016-10-11,13.67,13.75,13.56,13.64,11141,0
2016-10-12,13.69,13.75,13.66,13.72,19715,0
2016-10-13,13.67,13.73,13.545,13.61,6899,0
2016-10-14,13.59,13.69,13.54,13.65,9059,0
2016-10-17,13.6246,13.65,13.56,13.57,12719,0
2016-10-18,13.65,13.65,13.4712,13.64,6739,0
2016-10-19,13.65,13.65,13.61,13.63,7662,0
2016-10-20,13.63,13.65,13.61,13.64,19823,0
2016-10-21,13.59,13.64,13.51,13.6,29079,0
2016-10-24,13.65,13.67,13.57,13.59,23673,0
2016-10-25,13.56,13.57,13.503,13.53,17251,0
2016-10-26,13.5,13.64,13.5,13.55,14516,0
2016-10-27,13.64,13.64,13.5,13.54,21136,0
2016-10-28,13.6,13.65,13.56,13.62,610666,0
2016-10-31,13.66,13.75,13.635,13.69,39644,0
2016-11-01,13.73,13.73,13.53,13.62,35690,0
2016-11-02,13.6,13.64,13.48,13.48,34604,0
2016-11-03,13.45,13.69,13.45,13.64,23268,0
2016-11-04,13.66,13.7,13.62,13.63,125992,0
2016-11-07,13.75,13.75,13.63,13.69,38676,0
2016-11-08,13.69,13.8,13.61,13.71,29063,0
2016-11-09,13.74,13.97,13.74,13.94,105068,0
2016-11-10,13.97,14,13.86,14,69695,0
2016-11-11,14,14.33,13.73,14.25,137490,0
2016-11-14,14.36,14.39,14.25,14.3,57119,0
2016-11-15,14.28,14.35,13.93,14.3,65645,0
2016-11-16,14.26,14.6,14.22,14.57,71510,0
2016-11-17,14.6,14.75,14.51,14.72,46923,0
2016-11-18,14.73,14.8,14.5,14.79,38344,0
2016-11-21,14.8,14.86,14.78,14.81,26621,0
2016-11-22,14.86,14.88,14.67,14.85,41777,0
2016-11-23,14.89,14.92,14.79,14.89,24217,0
2016-11-25,14.92,14.92,14.85,14.89,8797,0
2016-11-28,14.91,14.91,14.79,14.81,24762,0
2016-11-29,14.86,14.89,14.82,14.82,14244,0
2016-11-30,14.85,14.85,14.73,14.74,29762,0
2016-12-01,14.74,15.18,14.73,15.03,116210,0
2016-12-02,15.04,15.04,14.87,14.98,53345,0
2016-12-05,15,15.272,14.995,15.14,41983,0
2016-12-06,15.19,15.56,15.15,15.46,37324,0
2016-12-07,15.59,15.77,15.47,15.69,29212,0
2016-12-08,15.75,16.015,15.5931,15.87,50214,0
2016-12-09,15.92,16.15,15.721,16.08,40335,0
2016-12-12,16.14,16.14,15.8701,15.94,26575,0
2016-12-13,16.01,16.24,15.92,15.93,64024,0
2016-12-14,15.95,15.98,15.84,15.84,25247,0
2016-12-15,16.16,16.2,15.95,16.15,27385,0
2016-12-16,16.21,16.39,16.08,16.37,117182,0
2016-12-19,16.42,16.54,16.23,16.38,27037,0
2016-12-20,16.48,16.75,16.19,16.4,33257,0
2016-12-21,16.4,16.4,15.97,16.23,11972,0
2016-12-22,16.22,16.31,16.155,16.23,13661,0
2016-12-23,16.3,16.39,16.3,16.33,11308,0
2016-12-27,16.4,16.5,16.12,16.15,21259,0
2016-12-28,16,16,15.6681,15.7,31701,0
2016-12-29,15.7,15.89,15.65,15.7,29876,0
2016-12-30,15.7,15.7,15.34,15.6,24437,0
2017-01-03,15.7,15.7,15.045,15.4,21314,0
2017-01-04,15.49,15.64,15.34,15.4,27580,0
2017-01-05,15.26,15.4,15.16,15.19,14555,0
2017-01-06,15.28,15.28,15.16,15.19,22515,0
2017-01-09,15.23,15.25,13.48,15.2,48414,0
2017-01-10,14.8899,15.27,14.865,15.23,29857,0
2017-01-11,15.0803,15.18,14.68,14.97,9996,0
2017-01-12,14.695,14.98,14.695,14.9,17675,0
2017-01-13,14.9,15.5,14.9,15.39,44389,0
2017-01-17,15.19,15.32,14.9114,15.07,21255,0
2017-01-18,15.16,15.21,15.06,15.19,10407,0
2017-01-19,15.2,15.23,14.75,14.93,23871,0
2017-01-20,14.97,15.38,14.8464,15.02,14883,0
2017-01-23,15.075,15.21,14.95,15.13,15585,0
2017-01-24,15.01,15.125,15.01,15.11,13651,0
2017-01-25,15.17,15.3,15.14,15.28,8757,0
2017-01-26,15.26,15.26,15.18,15.24,14237,0
2017-01-27,15.31,15.35,15.11,15.14,9880,0
2017-01-30,15.03,15.04,14.76,14.82,23316,0
2017-01-31,14.76,14.85,14.69,14.81,15630,0
2017-02-01,14.97,15.2,14.97,15.05,26570,0
2017-02-02,15.05,15.1,14.95,15.05,26521,0
2017-02-03,15.11,15.14,15.045,15.09,10043,0
2017-02-06,15.08,15.09,15.02,15.05,6741,0
2017-02-07,15.28,15.28,15.01,15.09,10681,0
2017-02-08,15.03,15.21,14.9,15.1,13059,0
2017-02-09,15.05,15.36,15.05,15.31,25809,0
2017-02-10,15.39,15.74,15.26,15.74,37109,0
2017-02-13,15.75,16.22,15.75,16.12,12538,0
2017-02-14,16.06,16.06,15.77,15.84,11357,0
2017-02-15,15.83,16.08,15.47,16.05,12698,0
2017-02-16,15.8027,15.9252,15.8027,15.86,10686,0
2017-02-17,15.91,16,15.72,15.97,22821,0
2017-02-21,16,16,15.8,15.83,13544,0
2017-02-22,15.9,15.9,15.58,15.7,21241,0
2017-02-23,15.61,15.64,15.51,15.54,9212,0
2017-02-24,15.48,15.61,15.471,15.61,35116,0
2017-02-27,15.58,15.71,15.45,15.48,24846,0
2017-02-28,15.27,15.48,15.07,15.44,77459,0
2017-03-01,15.51,15.77,15.51,15.59,39641,0
2017-03-02,15.65,15.65,15.3175,15.44,30493,0
2017-03-03,15.5,15.53,15.38,15.44,44922,0
2017-03-06,15.39,15.58,15.36,15.53,27228,0
2017-03-07,15.47,15.81,15.3,15.66,27598,0
2017-03-08,15.78,15.79,15.62,15.62,16361,0
2017-03-09,15.6,15.93,15.6,15.86,36218,0
2017-03-10,15.84,15.9,15.71,15.73,26324,0
2017-03-13,15.92,15.99,15.7,15.79,20308,0
2017-03-14,15.76,15.76,15.47,15.64,18807,0
2017-03-15,15.88,15.88,15.8,15.85,19079,0
2017-03-16,15.84,15.86,15.71,15.77,49204,0
2017-03-17,15.68,15.9901,15.68,15.96,66359,0
2017-03-20,15.87,16,15.87,15.88,10533,0
2017-03-21,15.65,15.84,15.22,15.22,20931,0
2017-03-22,15.25,15.25,15.04,15.11,38225,0
2017-03-23,15.23,15.28,15.18,15.21,7490,0
2017-03-24,15.45,15.45,15.05,15.13,12584,0
2017-03-27,15,15.3,15,15.3,45677,0
2017-03-28,15.2,15.47,15.19,15.38,22353,0
2017-03-29,15.34,15.55,15.34,15.41,24132,0
2017-03-30,15.33,15.44,15.28,15.37,26355,0
2017-03-31,15.35,15.62,15.27,15.5,32148,0
2017-04-03,15.54,15.94,15.45,15.9,28509,0
2017-04-04,15.9,15.97,15.52,15.55,53133,0
2017-04-05,15.52,15.67,15.06,15.11,30210,0
2017-04-06,15.4,15.55,15.12,15.47,32133,0
2017-04-07,15.49,15.77,15.25,15.7,52317,0
2017-04-10,15.62,15.86,15.25,15.27,19277,0
2017-04-11,15.26,15.49,15.09,15.49,23989,0
2017-04-12,15.47,15.65,15.24,15.26,13227,0
2017-04-13,15.37,15.39,15,15.23,48430,0
2017-04-17,15.23,15.35,15.2,15.26,13158,0
2017-04-18,15.22,15.4899,15.21,15.46,29435,0
2017-04-19,15.43,15.54,15.31,15.43,37044,0
2017-04-20,15.41,15.8,15.34,15.77,35107,0
2017-04-21,15.7,15.89,15.65,15.88,24025,0
2017-04-24,15.99,16.15,15.84,16.13,47502,0
2017-04-25,16.16,16.4801,16.15,16.39,34909,0
2017-04-26,16.38,16.99,16.36,16.96,103479,0
2017-04-27,16.97,17.24,16.72,16.72,36501,0
2017-04-28,16.72,16.8,16.39,16.46,43092,0
2017-05-01,16.82,16.82,16.42,16.48,19281,0
2017-05-02,16.58,16.91,16.54,16.88,18708,0
2017-05-03,16.82,16.88,16.75,16.81,23989,0
2017-05-04,16.74,17.1,16.74,16.96,14160,0
2017-05-05,17,17,16.74,16.77,14178,0
2017-05-08,16.82,16.9,16.77,16.79,11978,0
2017-05-09,16.89,16.89,16.73,16.77,15311,0
2017-05-10,16.7,16.77,16.41,16.48,27778,0
2017-05-11,16.52,16.55,16.3,16.32,22108,0
2017-05-12,16.3,16.51,16.17,16.2,29247,0
2017-05-15,16.19,16.44,16.13,16.44,31588,0
2017-05-16,16.5,16.57,16.41,16.48,18003,0
2017-05-17,16.21,16.41,15.77,15.87,33147,0
2017-05-18,15.9282,16.33,15.92,16.31,23480,0
2017-05-19,16.26,16.33,16.21,16.21,18997,0
2017-05-22,16.179,16.5,16.17,16.45,20373,0
2017-05-23,16.46,16.6652,16.46,16.62,27493,0
2017-05-24,16.8,16.81,16.64,16.64,9216,0
2017-05-25,16.63,16.89,16.51,16.59,20711,0
2017-05-26,16.47,16.55,16.32,16.51,18332,0
2017-05-30,16.46,16.68,16.34,16.4,10811,0
2017-05-31,16.4,16.46,16.27,16.33,11857,0
2017-06-01,16.41,16.69,16.33,16.62,19854,0
2017-06-02,16.64,16.9,16.59,16.74,28306,0
2017-06-05,16.64,16.7999,16.625,16.68,19905,0
2017-06-06,16.55,16.83,16.49,16.56,13679,0
2017-06-07,16.65,16.65,16.28,16.4,20517,0
2017-06-08,16.8023,16.86,16.52,16.66,49003,0
2017-06-09,16.93,17.12,16.85,16.99,29142,0
2017-06-12,17.04,17.09,16.705,16.83,31221,0
2017-06-13,16.77,16.92,16.77,16.84,20700,0
2017-06-14,16.7555,16.9,16.66,16.84,14827,0
2017-06-15,16.67,16.9,16.67,16.88,17256,0
2017-06-16,16.78,16.95,16.78,16.92,45906,0
2017-06-19,16.975,16.975,16.71,16.8,8251,0
2017-06-20,16.73,16.83,16.56,16.63,12392,0
2017-06-21,16.485,16.8,16.466,16.58,96496,0
2017-06-22,16.8,16.8,16.51,16.55,9373,0
2017-06-23,16.805,16.85,16.2,16.22,81712,0
2017-06-26,16.07,16.07,15.88,15.92,17059,0
2017-06-27,15.05,15.86,15.04,15.71,16911,0
2017-06-28,15.62,16,15.57,15.97,17032,0
2017-06-29,16.04,16.065,15.85,15.98,23070,0
2017-06-30,16,16,15.75,15.77,11225,0
2017-07-03,15.8,15.99,15.71,15.97,7220,0
2017-07-05,15.94,16,15.62,15.99,17789,0
2017-07-06,15.94,16.04,15.9,16,9410,0
2017-07-07,16,16.2699,15.985,16.09,6701,0
2017-07-10,15.97,16.09,15.87,15.98,12851,0
2017-07-11,15.675,15.99,15.675,15.82,8532,0
2017-07-12,15.69,16.015,15.69,16,4882,0
2017-07-13,15.97,16.43,15.72,16.32,8208,0
2017-07-14,16.28,16.28,15.59,15.64,7490,0
2017-07-17,15.59,15.61,15.35,15.37,16496,0
2017-07-18,15.37,15.46,15.25,15.46,18540,0
2017-07-19,15.6,15.69,15.2701,15.53,12934,0
2017-07-20,15.49,15.68,15.38,15.56,4683,0
2017-07-21,15.67,15.7,15.4,15.58,16418,0
2017-07-24,15.61,15.62,15.46,15.49,11242,0
2017-07-25,15.64,15.955,15.64,15.78,10799,0
2017-07-26,15.98,15.98,15.7,15.7,2566,0
2017-07-27,15.68,15.76,15.42,15.67,10214,0
2017-07-28,15.69,15.81,15.55,15.71,7018,0
2017-07-31,15.59,15.64,15.24,15.25,9177,0
2017-08-01,15.18,15.79,15.15,15.7,7583,0
2017-08-02,15.59,15.59,15.21,15.26,19229,0
2017-08-03,15.32,15.47,15.148,15.33,22873,0
2017-08-04,15.35,15.52,15.35,15.43,10865,0
2017-08-07,15.4299,15.4899,15.07,15.35,51990,0
2017-08-08,15.45,15.72,15.45,15.58,3128,0
2017-08-09,15.51,15.7499,15.46,15.57,13026,0
2017-08-10,15.48,15.57,15.46,15.5,27130,0
2017-08-11,15.59,15.59,15.41,15.46,21055,0
2017-08-14,15.5,15.92,15.5,15.89,26442,0
2017-08-15,15.89,16.01,15.82,16,11290,0
2017-08-16,16.05,16.16,15.95,16.06,14232,0
2017-08-17,15.94,16.07,15.84,15.9,13874,0
2017-08-18,15.77,15.95,15.77,15.95,22266,0
2017-08-21,15.9,16.05,15.85,15.92,17532,0
2017-08-22,16.02,16.04,15.9,15.95,21234,0
2017-08-23,15.79,15.9,15.72,15.76,20317,0
2017-08-24,15.72,15.98,15.58,15.93,35536,0
2017-08-25,15.88,16,15.87,15.89,14637,0
2017-08-28,15.98,15.985,15.8,15.81,19853,0
2017-08-29,15.69,15.94,15.69,15.79,12388,0
2017-08-30,15.81,15.89,15.78,15.85,8021,0
2017-08-31,15.8101,16.0199,15.8101,15.89,30406,0
2017-09-01,15.57,15.88,15.57,15.68,24111,0
2017-09-05,15.7,15.74,15.38,15.5,28412,0
2017-09-06,15.5,15.64,15.455,15.52,28147,0
2017-09-07,15.49,15.55,15.34,15.4,17115,0
2017-09-08,15.34,15.47,15.31,15.33,9738,0
2017-09-11,15.31,15.76,15.31,15.6,14559,0
2017-09-12,15.68,15.79,15.65,15.68,12064,0
2017-09-13,15.67,15.92,15.67,15.84,17271,0
2017-09-14,15.75,15.87,15.67,15.78,17097,0
2017-09-15,15.8,15.8,15.54,15.71,61520,0
2017-09-18,15.66,16.08,15.5999,16.06,20130,0
2017-09-19,16.05,16.2,15.98,16.12,15979,0
2017-09-20,16.45,16.79,16.3,16.62,17164,0
2017-09-21,16.57,16.83,16.45,16.64,10537,0
2017-09-22,16.36,16.82,16.26,16.3,19790,0
2017-09-25,16.3,16.5,16.3,16.34,4110,0
2017-09-26,16.39,16.89,16.39,16.84,8835,0
2017-09-27,16.91,17.5,16.67,17.35,23678,0
2017-09-28,17.32,17.51,16,17.38,17568,0
2017-09-29,17.01,17.28,16.3,17.1,11329,0
2017-10-02,17.16,17.75,17.05,17.75,25200,0
2017-10-03,17.67,17.715,17.35,17.66,15625,0
2017-10-04,17.56,17.76,17.51,17.54,12573,0
2017-10-05,17.6,17.75,17.35,17.46,10455,0
2017-10-06,17.06,17.26,17.0228,17.09,1870,0
2017-10-09,17,17.16,16.98,17.04,15073,0
2017-10-10,17.09,17.25,17,17.25,9947,0
2017-10-11,17.11,17.3,17,17.12,13484,0
2017-10-12,17.26,17.26,16.96,17.05,8242,0
2017-10-13,17.07,17.17,17.01,17.01,6951,0
2017-10-16,17.05,17.05,16.6,16.99,11632,0
2017-10-17,16.9,16.9,16.73,16.73,3844,0
2017-10-18,16.74,17.15,16.7,16.76,13567,0
2017-10-19,16.73,16.92,16.625,16.79,4657,0
2017-10-20,16.96,17.08,16.79,16.91,7659,0
2017-10-23,16.64,16.64,16.22,16.47,11397,0
2017-10-24,16.44,16.62,16.29,16.42,10118,0
2017-10-25,15.27,16.88,15.27,16.59,16613,0
2017-10-26,16.7,16.96,16.7,16.85,4291,0
2017-10-27,16.85,17,16.8001,17,15890,0
2017-10-30,16.83,16.91,16.81,16.91,8769,0
2017-10-31,16.91,17,16.84,16.92,16815,0
2017-11-01,17,17,16.88,16.94,17735,0
2017-11-02,16.98,17.47,16.9,17.47,6790,0
2017-11-03,17.19,17.55,17.19,17.41,25240,0
2017-11-06,17.49,17.71,17.43,17.5,9081,0
2017-11-07,17.36,17.37,17.11,17.13,14004,0
2017-11-08,17.07,17.47,17.07,17.32,24260,0
2017-11-09,17.27,17.27,17.09,17.18,13403,0
2017-11-10,17.13,17.66,17.13,17.26,17794,0
