Date,Open,High,Low,Close,Volume,OpenInt
2015-06-19,26,26.55,24.25,25.75,8695400,0
2015-06-22,27.19,27.19,25.7,26.19,1581200,0
2015-06-23,26.24,26.49,25.2,25.2,447767,0
2015-06-24,25,25.33,23.6,24.33,617700,0
2015-06-25,24.5,24.75,22.44,22.5,602900,0
2015-06-26,22.51,22.86,21.85,22.68,383000,0
2015-06-29,21.77,22.55,21,22.21,327900,0
2015-06-30,22.27,23.75,22.27,23.16,241949,0
2015-07-01,23.11,23.74,23.11,23.63,201600,0
2015-07-02,23.65,23.94,23.45,23.82,88800,0
2015-07-06,23.75,23.82,22.92,22.98,357200,0
2015-07-07,22.9,23.37,22.05,22.32,251500,0
2015-07-08,22.41,22.41,21.8,22,160800,0
2015-07-09,21.89,22.69,21.89,22.55,170400,0
2015-07-10,23.03,23.46,22.58,22.74,100900,0
2015-07-13,23,23.46,22.94,23.44,192900,0
2015-07-14,22.95,23.07,21.8,22.64,397926,0
2015-07-15,22.33,22.79,20.37,20.5,580209,0
2015-07-16,20.3,21.48,20.2,21.26,300900,0
2015-07-17,21.3,21.74,21,21.56,207200,0
2015-07-20,21.6,21.6,20.16,20.31,193800,0
2015-07-21,20.14,20.56,19.6,19.68,173300,0
2015-07-22,19.8,20.32,19.61,20.23,258500,0
2015-07-23,20.53,20.65,20.05,20.47,101600,0
2015-07-24,20.47,20.49,19.96,20.07,275000,0
2015-07-27,19.92,20.65,19.81,20.16,103800,0
2015-07-28,20.18,20.51,20,20.49,90600,0
2015-07-29,20.5,20.8,20.07,20.15,118000,0
2015-07-30,20.15,20.49,19.75,19.85,110600,0
2015-07-31,19.77,20.4,19.77,20.13,129700,0
2015-08-03,20.22,20.22,19.5,19.85,132768,0
2015-08-04,19.94,20.26,19.58,19.85,108200,0
2015-08-05,19.95,20.2,19.59,20.13,148300,0
2015-08-06,20.23,20.23,19.3,19.33,171566,0
2015-08-07,19.24,19.5,18.9,18.98,145100,0
2015-08-10,18.87,19.67,18.86,19.55,201600,0
2015-08-11,19.7,20.18,19.35,20,180216,0
2015-08-12,19.85,20.64,19.85,19.89,534800,0
2015-08-13,20.11,20.24,19.85,20.07,144900,0
2015-08-14,19.95,20.18,19.2,19.25,211100,0
2015-08-17,19.15,19.4,18.33,18.48,247500,0
2015-08-18,18.32,19.84,18.32,19.71,181100,0
2015-08-19,20.46,20.46,18.62,18.74,437400,0
2015-08-20,18.5,19.08,18.46,18.83,145600,0
2015-08-21,18.57,19.36,18.57,18.84,162000,0
2015-08-24,18.6,18.6,17.18,17.84,228723,0
2015-08-25,18.25,18.64,17.75,17.9,193000,0
2015-08-26,18.45,18.45,17.9,18.15,64600,0
2015-08-27,18.47,18.47,17.9,18.31,108500,0
2015-08-28,18.22,19.23,18.15,19.23,68800,0
2015-08-31,19.45,19.45,19.02,19.22,222400,0
2015-09-01,19.04,19.89,18.99,19.27,85300,0
2015-09-02,19.41,19.49,19.16,19.41,131900,0
2015-09-03,19.35,19.59,18.71,19.12,145800,0
2015-09-04,18.89,19.44,18.45,19.02,172500,0
2015-09-08,19.22,19.47,18.91,19,129300,0
2015-09-09,19.03,19.1,18.45,18.79,132700,0
2015-09-10,18.79,18.95,18.355,18.58,156782,0
2015-09-11,18.65,19,18.5,18.94,41200,0
2015-09-14,18.92,18.92,18.55,18.56,105500,0
2015-09-15,18.7,19.13,18.55,18.94,245500,0
2015-09-16,19.17,19.9,18.57,18.7,341100,0
2015-09-17,18.78,18.97,18.66,18.69,113700,0
2015-09-18,18.7,18.9,17.89,18.19,448800,0
2015-09-21,18.5,18.73,18.01,18.05,104800,0
2015-09-22,18,18,17.3,17.55,455700,0
2015-09-23,17.57,17.73,16.54,16.7,233600,0
2015-09-24,16.6,16.83,15.86,16.15,256033,0
2015-09-25,16.31,16.69,16.09,16.31,135800,0
2015-09-28,16.28,16.35,15.44,15.61,172202,0
2015-09-29,15.56,16.07,15.21,15.49,138100,0
2015-09-30,15.6,16.49,15.56,15.6,982700,0
2015-10-01,15.6,15.87,15.39,15.82,186200,0
2015-10-02,15.61,15.77,15.11,15.45,208100,0
2015-10-05,15.53,15.68,15.38,15.42,106136,0
2015-10-06,15.32,15.42,15.01,15.38,231300,0
2015-10-07,15.32,15.84,15.2,15.72,232600,0
2015-10-08,15.6,16.47,15.6,16.44,157000,0
2015-10-09,16.23,16.42,15.37,15.87,409500,0
2015-10-12,15.97,15.98,15.11,15.54,242513,0
2015-10-13,15.39,15.6,15.07,15.37,175500,0
2015-10-14,15.35,15.48,15.23,15.44,227100,0
2015-10-15,15.47,15.69,15.21,15.63,158600,0
2015-10-16,15.61,15.64,15.34,15.51,74400,0
2015-10-19,15.49,15.82,15.41,15.53,76900,0
2015-10-20,15.46,15.646,15.09,15.23,174215,0
2015-10-21,15.23,15.31,14.78,14.81,263900,0
2015-10-22,15.14,15.5,14.81,15.22,411300,0
2015-10-23,15.28,15.61,15.25,15.5,259700,0
2015-10-26,15.43,15.68,15.02,15.07,213300,0
2015-10-27,15,15.07,14.11,14.48,534200,0
2015-10-28,14.47,15.63,14.31,15.61,180700,0
2015-10-29,15.5,15.6,15.01,15.14,135500,0
2015-10-30,15.1,15.19,14.82,15.1,188600,0
2015-11-02,15.13,16.08,15.09,15.94,180212,0
2015-11-03,16.2,17.2,15.96,17.05,409300,0
2015-11-04,16.49,16.676,15.354,15.5,504132,0
2015-11-05,15.49,15.5,14.87,15.25,148000,0
2015-11-06,15.23,15.69,15.03,15.63,59700,0
2015-11-09,15.59,15.59,14.65,14.81,242521,0
2015-11-10,14.64,15.32,14.64,15.08,97100,0
2015-11-11,15.16,15.28,14.79,15.23,65500,0
2015-11-12,15.17,15.53,15.04,15.27,83600,0
2015-11-13,15.2,15.76,15.05,15.44,84100,0
2015-11-16,15.51,15.68,14.98,15.45,108900,0
2015-11-17,15.4,15.58,15.05,15.41,168200,0
2015-11-18,15.41,15.9,15.28,15.81,170500,0
2015-11-19,15.81,15.88,15.5,15.7,87100,0
2015-11-20,15.8,15.98,15.47,15.8,119300,0
2015-11-23,15.73,16.08,15.62,16.03,71100,0
2015-11-24,15.95,16.28,15.89,16.22,36300,0
2015-11-25,16.26,16.69,16.12,16.66,64300,0
2015-11-27,16.73,16.97,16.42,16.83,41700,0
2015-11-30,16.75,16.84,16.38,16.38,96800,0
2015-12-01,16.48,16.585,16.06,16.29,36946,0
2015-12-02,16.16,16.63,16.01,16.39,50366,0
2015-12-03,16.48,16.59,15.878,16.05,63647,0
2015-12-04,16.02,16.26,15.72,16.2,64500,0
2015-12-07,16.2,16.2,15.8,15.94,47800,0
2015-12-08,15.78,15.91,15.51,15.83,34112,0
2015-12-09,15.81,16.05,15.6,15.84,65100,0
2015-12-10,15.8,16.04,15.51,15.54,101900,0
2015-12-11,15.38,15.46,14.28,14.36,199700,0
2015-12-14,14.28,15.18,14.28,14.99,164257,0
2015-12-15,15.12,15.69,14.88,15.21,146000,0
2015-12-16,15.36,15.42,14.97,15.1,87500,0
2015-12-17,15.12,15.45,14.89,15.15,108600,0
2015-12-18,15.06,15.6,15.02,15.29,212200,0
2015-12-21,15.5,15.61,14.67,14.76,136800,0
2015-12-22,14.7,15.08,14.32,14.87,125924,0
2015-12-23,14.85,14.99,14.35,14.58,108800,0
2015-12-24,14.62,14.81,14.4,14.43,69227,0
2015-12-28,14.42,14.66,14.42,14.5,68314,0
2015-12-29,14.53,14.85,14.48,14.7,56624,0
2015-12-30,14.64,15,14.55,14.88,87314,0
2015-12-31,14.85,15.65,14.64,15.16,64718,0
2016-01-04,15,15.2,14.085,14.23,137222,0
2016-01-05,14.29,14.8,14.13,14.75,63251,0
2016-01-06,14.49,14.86,14.43,14.64,47356,0
2016-01-07,14.4,14.44,13.91,14.01,65916,0
2016-01-08,14.05,14.24,13.81,13.86,51426,0
2016-01-11,13.85,14.06,13.55,13.97,56550,0
2016-01-12,14.03,14.9,13.81,14.48,180349,0
2016-01-13,14.55,14.55,13.76,13.89,88809,0
2016-01-14,13.93,14.7,13.74,14.52,67867,0
2016-01-15,14.19,14.7399,13.945,14.7,81915,0
2016-01-19,14.78,14.78,14.23,14.52,54000,0
2016-01-20,14.34,14.72,13.79,14.29,75690,0
2016-01-21,14.36,14.68,13.925,14.53,44636,0
2016-01-22,14.79,14.97,14.61,14.9,75893,0
2016-01-25,14.83,14.95,14.09,14.43,35643,0
2016-01-26,14.5,14.83,14.4,14.54,47897,0
2016-01-27,14.42,14.62,14.19,14.34,52923,0
2016-01-28,14.55,14.74,14.32,14.64,43563,0
2016-01-29,14.63,14.67,14.11,14.23,53443,0
2016-02-01,14.08,14.49,13.82,14.24,32961,0
2016-02-02,14.07,14.09,13.87,14.01,70887,0
2016-02-03,14.16,14.95,13.86,14.8,112180,0
2016-02-04,14.88,15.73,14.78,15.63,55760,0
2016-02-05,15.58,15.95,14.6104,14.91,57537,0
2016-02-08,14.64,14.76,14.07,14.36,35852,0
2016-02-09,14.1,14.5289,14.01,14.05,40415,0
2016-02-10,14.26,14.2799,13.85,13.87,36302,0
2016-02-11,13.61,14.13,13.4,13.81,43434,0
2016-02-12,13.96,14.34,13.87,14.24,25332,0
2016-02-16,14.49,14.72,14.22,14.57,32541,0
2016-02-17,14.82,15.14,14.39,15.12,31903,0
2016-02-18,15.07,15.3299,14.62,15.16,25934,0
2016-02-19,15.18,15.41,14.84,15.4,23659,0
2016-02-22,15.67,15.864,15.43,15.76,50910,0
2016-02-23,15.65,15.805,15.29,15.76,67048,0
2016-02-24,15.62,15.77,15.1001,15.68,88560,0
2016-02-25,15.7,15.8,15.38,15.74,53669,0
2016-02-26,15.9,16.04,15.37,16,54155,0
2016-02-29,15.94,16.3278,15.74,16,46594,0
2016-03-01,16,16.51,15.855,16.01,52995,0
2016-03-02,16.05,16.05,15.82,15.92,41239,0
2016-03-03,15.6128,16.5,15.6128,16.42,90174,0
2016-03-04,16.36,16.95,16.07,16.12,89829,0
2016-03-07,16.08,16.535,16.08,16.18,39777,0
2016-03-08,16.16,16.39,15.26,15.38,82843,0
2016-03-09,15.51,15.9899,15.51,15.79,21447,0
2016-03-10,16.03,16.12,15.31,15.36,31303,0
2016-03-11,15.58,16.39,15.51,16.19,57582,0
2016-03-14,16.01,16.1685,15.54,15.67,38777,0
2016-03-15,15.56,16.2233,14.36,14.48,120749,0
2016-03-16,14.99,15.79,14.79,15.36,230901,0
2016-03-17,15.31,16.09,15.31,15.99,69971,0
2016-03-18,15.98,16.4989,15.7001,16.25,94736,0
2016-03-21,16.25,16.29,15.8,15.98,30574,0
2016-03-22,15.88,15.99,15.79,15.82,19230,0
2016-03-23,15.66,15.68,15.29,15.36,45679,0
2016-03-24,15.21,15.44,14.94,15.25,17588,0
2016-03-28,15.52,15.69,15.15,15.44,25880,0
2016-03-29,15.31,15.59,15.31,15.56,86304,0
2016-03-30,15.31,15.65,15.07,15.39,24600,0
2016-03-31,15.42,15.68,15.3803,15.61,37291,0
2016-04-01,15.39,16.26,15.39,16.22,51577,0
2016-04-04,16.07,16.56,15.9896,16.14,45736,0
2016-04-05,15.92,16.73,15.92,16.22,181579,0
2016-04-06,16.11,16.355,16.1,16.14,39021,0
2016-04-07,15.95,16.3,15.95,16.12,22637,0
2016-04-08,16.24,16.4,15.6218,16.05,14695,0
2016-04-11,16.22,16.987,16.07,16.6,45882,0
2016-04-12,16.66,16.88,16.5,16.62,18833,0
2016-04-13,16.65,16.99,16.65,16.94,40601,0
2016-04-14,17,17.11,16.83,16.98,33858,0
2016-04-15,16.99,17.28,16.7249,17.21,30008,0
2016-04-18,17.19,17.69,17.09,17.15,48318,0
2016-04-19,17.27,17.5,17.12,17.45,55229,0
2016-04-20,17.41,17.89,17.265,17.56,58310,0
2016-04-21,17.62,17.87,17.45,17.49,53598,0
2016-04-22,17.44,17.56,17.16,17.2,25706,0
2016-04-25,17.03,17.16,16.51,16.86,71250,0
2016-04-26,16.98,17.34,16.28,16.99,16815,0
2016-04-27,17.09,17.39,16.5069,17.28,20539,0
2016-04-28,17.28,17.43,16.86,16.89,17343,0
2016-04-29,16.9,16.9,16.5,16.7,19065,0
2016-05-02,16.69,17.04,16.55,16.86,9439,0
2016-05-03,16.8,17.09,16.71,16.84,27408,0
2016-05-04,16.79,16.94,16.74,16.82,20430,0
2016-05-05,16.97,17.05,16.49,16.52,18443,0
2016-05-06,16.52,16.97,16.5,16.8,33402,0
2016-05-09,16.97,17.165,16.7,16.89,47204,0
2016-05-10,16.87,17.19,16.85,17.18,104670,0
2016-05-11,15.79,16.1676,15.11,15.2,189152,0
2016-05-12,15.35,15.521,15.03,15.3,81645,0
2016-05-13,15.18,15.63,15.18,15.56,80948,0
2016-05-16,15.6,15.76,15.435,15.65,57493,0
2016-05-17,15.34,15.34,14.61,14.88,126836,0
2016-05-18,14.74,14.94,14.19,14.3,28623,0
2016-05-19,14.2,14.315,14,14.08,16983,0
2016-05-20,14.18,14.18,13.73,13.74,37717,0
2016-05-23,13.81,14.15,13.34,13.39,53112,0
2016-05-24,13.02,13.79,13.02,13.53,47402,0
2016-05-25,13.69,13.9,13.43,13.86,38521,0
2016-05-26,13.99,14,13.58,13.91,30048,0
2016-05-27,13.82,13.96,13.5,13.57,15059,0
2016-05-31,13.52,13.93,13.41,13.44,17758,0
2016-06-01,13.34,13.616,13.25,13.56,13097,0
2016-06-02,13.5,13.7,13.5,13.69,28292,0
2016-06-03,13.62,13.73,13.48,13.53,58918,0
2016-06-06,13.53,13.76,13.47,13.49,49100,0
2016-06-07,13.48,13.5992,13.2,13.2,34110,0
2016-06-08,13.3,13.425,12.94,13.18,63355,0
2016-06-09,13.16,13.184,12.93,12.96,34952,0
2016-06-10,12.8,13.1,12.77,12.99,23473,0
2016-06-13,12.83,12.9833,12.47,12.48,85717,0
2016-06-14,12.44,12.61,12.25,12.34,105999,0
2016-06-15,12.33,12.59,12.33,12.38,46778,0
2016-06-16,12.3,12.4,12.15,12.21,58251,0
2016-06-17,12.2,12.3,12,12.25,63807,0
2016-06-20,12.42,12.67,12.335,12.37,34778,0
2016-06-21,12.4,12.4,12.03,12.3,53801,0
2016-06-22,12.35,12.84,12.35,12.81,114904,0
2016-06-23,12.99,13.17,12.9,13.17,123403,0
2016-06-24,12.75,13.25,12.74,13.05,101499,0
2016-06-27,13,13.03,12.65,12.76,61704,0
2016-06-28,12.96,13.25,12.94,13.02,39818,0
2016-06-29,13.06,13.38,12.99,13.12,21963,0
2016-06-30,13.2,13.22,12.974,13.06,23314,0
2016-07-01,13.43,13.55,13.08,13.18,28616,0
2016-07-05,13.15,13.18,12.88,13.03,16623,0
2016-07-06,12.95,13.225,12.95,13.04,20256,0
2016-07-07,13.13,13.4,13.06,13.31,36920,0
2016-07-08,13.35,13.47,13.31,13.35,25002,0
2016-07-11,13.36,13.73,13.34,13.69,24200,0
2016-07-12,13.76,13.94,13.57,13.71,20627,0
2016-07-13,13.7,13.95,13.585,13.74,21519,0
2016-07-14,13.81,13.99,13.61,13.84,114576,0
2016-07-15,13.95,13.95,13.71,13.9,30367,0
2016-07-18,13.94,13.99,13.65,13.89,11036,0
2016-07-19,13.81,13.94,13.81,13.85,20541,0
2016-07-20,14,14.1799,14,14.01,20951,0
2016-07-21,13.93,14.09,13.79,13.88,11311,0
2016-07-22,13.94,14,13.81,14,11439,0
2016-07-25,13.88,14,13.88,13.95,8178,0
2016-07-26,13.85,13.99,13.72,13.81,23088,0
2016-07-27,13.802,13.93,13.74,13.9,15864,0
2016-07-28,13.92,14.0199,13.76,13.9,13982,0
2016-07-29,13.83,13.83,13.6,13.63,32102,0
2016-08-01,13.69,14.1,13.62,14.06,16051,0
2016-08-02,13.98,14.04,13.66,13.78,21329,0
2016-08-03,13.6434,13.84,13.64,13.81,19669,0
2016-08-04,13.74,13.83,13.33,13.34,27565,0
2016-08-05,13.44,13.94,13.44,13.915,11239,0
2016-08-08,13.92,13.95,13.7128,13.86,26337,0
2016-08-09,13.92,14.16,13.76,14.11,72149,0
2016-08-10,12.75,13.21,12.53,13.02,73838,0
2016-08-11,12.93,13.0292,12.825,13.02,29024,0
2016-08-12,13.05,13.19,12.75,12.83,55875,0
2016-08-15,12.8045,13.07,12.73,12.74,112421,0
2016-08-16,12.76,12.87,12.58,12.78,32245,0
2016-08-17,12.75,12.94,12.55,12.67,20231,0
2016-08-18,12.67,12.81,12.665,12.75,9364,0
2016-08-19,12.76,12.78,12.56,12.62,20535,0
2016-08-22,12.56,12.62,12.55,12.6,13150,0
2016-08-23,12.595,12.77,12.5941,12.69,91268,0
2016-08-24,12.75,12.95,12.75,12.8,37612,0
2016-08-25,12.85,12.92,12.6,12.7,14775,0
2016-08-26,12.66,12.73,12.45,12.48,36530,0
2016-08-29,12.45,12.56,12.25,12.29,54708,0
2016-08-30,12.34,12.6,12.25,12.29,98257,0
2016-08-31,12.33,12.37,12.18,12.27,23301,0
2016-09-01,12.25,12.51,12.16,12.26,36673,0
2016-09-02,12.38,12.49,12.3,12.33,14314,0
2016-09-06,12.41,12.44,12.32,12.39,19229,0
2016-09-07,12.49,12.56,12.33,12.41,14768,0
2016-09-08,12.38,12.55,12.38,12.48,26768,0
2016-09-09,12.21,12.435,12.12,12.12,86457,0
2016-09-12,12.05,12.24,12.05,12.19,26204,0
2016-09-13,12.09,12.1,11.95,11.97,54302,0
2016-09-14,11.86,11.94,11.78,11.81,56830,0
2016-09-15,11.86,11.94,11.85,11.93,14535,0
2016-09-16,11.92,11.94,11.69,11.73,57905,0
2016-09-19,11.77,11.835,11.65,11.71,34551,0
2016-09-20,11.8,11.8,11.43,11.47,45002,0
2016-09-21,11.44,11.49,11.3,11.33,41836,0
2016-09-22,11.4,11.72,11.32,11.42,184631,0
2016-09-23,11.5,11.634,11.45,11.55,81616,0
2016-09-26,11.59,11.59,11.35,11.36,25518,0
2016-09-27,11.34,11.4,11.22,11.27,47481,0
2016-09-28,11.23,11.39,10.86,10.87,180543,0
2016-09-29,10.79,11,10.74,10.75,84018,0
2016-09-30,10.75,10.765,10.51,10.549,118739,0
2016-10-03,10.52,10.815,10.5,10.66,164231,0
2016-10-04,10.7,11.16,10.68,10.94,109264,0
2016-10-05,10.9,11.17,10.725,10.82,108491,0
2016-10-06,10.83,11.09,10.58,10.7,60815,0
2016-10-07,10.7,10.73,10.57,10.71,82415,0
2016-10-10,10.76,11.49,10.76,11.33,170909,0
2016-10-11,11.3,11.47,11.1,11.12,19942,0
2016-10-12,11.21,11.48,11.1599,11.43,34820,0
2016-10-13,11.36,11.4,11.13,11.18,32297,0
2016-10-14,11.28,11.5,11.27,11.45,27800,0
2016-10-17,11.45,11.5,11.2,11.2,25693,0
2016-10-18,11.25,11.45,11.2,11.4,21970,0
2016-10-19,11.45,11.8,11.4,11.8,22255,0
2016-10-20,11.56,11.6,11.4,11.6,28306,0
2016-10-21,11.55,11.55,11.45,11.55,7157,0
2016-10-24,11.5,11.734,11.5,11.65,15267,0
2016-10-25,11.55,11.55,11.4,11.5,54352,0
2016-10-26,11.6,11.75,11.45,11.45,32271,0
2016-10-27,11.45,11.7,11.25,11.65,38736,0
2016-10-28,11.6,11.8,11.55,11.75,26482,0
2016-10-31,11.75,11.9,11.7,11.85,40706,0
2016-11-01,11.9,11.95,11.3,11.3,40859,0
2016-11-02,11.25,11.6,10.85,11.5,30830,0
2016-11-03,11.55,11.65,10.75,10.75,49238,0
2016-11-04,10.85,11.2,10.7,11.05,32405,0
2016-11-07,11.05,11.5,11.05,11.4,55565,0
2016-11-08,12,12.9,11.9239,12.1,140739,0
2016-11-09,11.85,12.65,11.85,12.55,39899,0
2016-11-10,12.7,12.95,12.7,12.8,35708,0
2016-11-11,12.7,13.5,12.555,13.5,53361,0
2016-11-14,13.65,13.7,13.45,13.65,58529,0
2016-11-15,13.7,13.85,13.45,13.55,40712,0
2016-11-16,13.55,13.9475,13.5205,13.8,74226,0
2016-11-17,13.75,14,13.65,14,29022,0
2016-11-18,14,14.1,13.8718,14,49344,0
2016-11-21,14.05,14.15,13.55,13.95,24313,0
2016-11-22,14,14.2,13.888,14,21100,0
2016-11-23,14.1,14.15,13.95,14,23052,0
2016-11-25,13.9,14.15,13.9,14.15,19967,0
2016-11-28,14.05,14.05,13.938,14,38145,0
2016-11-29,13.9,14.1,13.75,13.75,31405,0
2016-11-30,13.75,13.95,13.6,13.85,25080,0
2016-12-01,13.85,14,13.85,14,20978,0
2016-12-02,14,14,13.8,13.95,18535,0
2016-12-05,14,14,13.95,14,49346,0
2016-12-06,13.95,14,13.8,13.9,33983,0
2016-12-07,13.95,14.15,13.95,14.05,48586,0
2016-12-08,14.1,14.45,14.05,14.275,103761,0
2016-12-09,14.4,14.45,14.1,14.35,35856,0
2016-12-12,14.4,14.6,14.25,14.35,64506,0
2016-12-13,14.5,14.55,13.9501,14.5,93526,0
2016-12-14,14.4,14.5,14.35,14.35,45054,0
2016-12-15,14.5,14.7,14.4,14.6,48036,0
2016-12-16,14.65,14.95,14.6,14.8,89122,0
2016-12-19,14.8,14.85,14.7,14.85,26489,0
2016-12-20,14.9,14.9,14.05,14.5,45406,0
2016-12-21,14.4,14.65,14.35,14.4,15474,0
2016-12-22,14.45,14.55,14.3,14.4,33815,0
2016-12-23,14.4,14.75,14.3,14.45,61161,0
2016-12-27,14.4,14.75,14.4,14.65,18641,0
2016-12-28,14.6,14.65,14.3187,14.55,24261,0
2016-12-29,14.55,14.65,14.3,14.5,36452,0
2016-12-30,14.386,14.4,14.15,14.35,25152,0
2017-01-03,14.5,14.6,14.25,14.35,18330,0
2017-01-04,14.5,14.85,14.3001,14.7,22869,0
2017-01-05,14.7,14.75,14.45,14.65,23282,0
2017-01-06,14.7,14.7,14.35,14.4,16170,0
2017-01-09,14.4,14.4,13.95,13.95,12602,0
2017-01-10,13.95,14.4,13.95,14.3,22307,0
2017-01-11,14.2,14.2,14.05,14.1,15744,0
2017-01-12,14.05,14.35,13.975,14.25,15173,0
2017-01-13,14.15,14.35,14.15,14.25,25423,0
2017-01-17,14.25,14.5,14.2,14.35,36351,0
2017-01-18,14.5,14.5,14.375,14.5,9089,0
2017-01-19,14.5,14.5,14.2,14.25,24817,0
2017-01-20,14.3,14.45,14.1,14.1,30982,0
2017-01-23,14.2,14.3,14.0711,14.2,12359,0
2017-01-24,14.25,14.55,14.2,14.45,13632,0
2017-01-25,14.45,14.7,14.45,14.65,16462,0
2017-01-26,14.6,14.6,13.95,14.35,40979,0
2017-01-27,14.4,14.4,13.9,14,25047,0
2017-01-30,14,14.125,13.75,13.9,16048,0
2017-01-31,13.95,14.15,13.7,13.8,21525,0
2017-02-01,13.9,13.95,13.55,13.9,30617,0
2017-02-02,14,14,13.55,13.7,24055,0
2017-02-03,13.75,13.85,13.65,13.75,22474,0
2017-02-06,13.6,13.95,13.45,13.85,64082,0
2017-02-07,13.9,14,13.75,13.75,42876,0
2017-02-08,13.75,13.8,13.45,13.55,25982,0
2017-02-09,13.55,13.95,13.55,13.9,21200,0
2017-02-10,13.95,14.3,13.95,14.3,25526,0
2017-02-13,14.45,14.45,14,14.2,14879,0
2017-02-14,14.05,14.3,14,14.05,8992,0
2017-02-15,13.95,14.25,13.8,14.1,20201,0
2017-02-16,14,14.12,13.85,13.95,12325,0
2017-02-17,13.95,14.4,13.95,14.35,23902,0
2017-02-21,14.3999,14.5,14.2714,14.4,16559,0
2017-02-22,14.35,14.55,14.15,14.35,13614,0
2017-02-23,14.35,14.55,14.15,14.2,11361,0
2017-02-24,14.2,14.2,13.65,13.9,22919,0
2017-02-27,13.9,14.2,13.8,14.15,25248,0
2017-02-28,14,14,13.55,14,63783,0
2017-03-01,14.2,14.2,13.851,13.95,10588,0
2017-03-02,13.9,14,13.75,14,20232,0
2017-03-03,13.8296,14.1,13.7,13.75,15278,0
2017-03-06,13.75,13.9,13.55,13.55,15331,0
2017-03-07,13.55,13.7,13.4,13.4,16526,0
2017-03-08,13.5,13.55,13.3,13.3,4400,0
2017-03-09,13.25,13.85,13.1197,13.7,30818,0
2017-03-10,13.7,14.1,13.6,14.05,52418,0
2017-03-13,14.15,14.25,13.85,13.95,50553,0
2017-03-14,14.05,14.15,13.25,13.25,85897,0
2017-03-15,14.1,14.7,13.9,14.6,161533,0
2017-03-16,14.5,14.8,14.5,14.8,53462,0
2017-03-17,14.8,15.25,14.78,15,45636,0
2017-03-20,15,15.05,15,15,15072,0
2017-03-21,15,15.1,14.8,15,25970,0
2017-03-22,15.1,15.15,14.85,15,28444,0
2017-03-23,15,15.55,15,15.5,44718,0
2017-03-24,15.55,15.7278,15.45,15.55,12914,0
2017-03-27,15.5,15.65,15.375,15.6,8911,0
2017-03-28,15.7,15.849,15.6,15.8,22087,0
2017-03-29,15.7,16.1,15.7,16.1,28477,0
2017-03-30,16.1,16.35,15.8,16.15,23543,0
2017-03-31,16.3,16.35,16.1,16.25,42659,0
2017-04-03,16.25,16.6,16.15,16.4,45861,0
2017-04-04,16.3,16.3407,15.75,15.8,10086,0
2017-04-05,15.9,16.1,15.9,16.05,27936,0
2017-04-06,16,16.1,15.9,16,13625,0
2017-04-07,16,16.05,15.9,16,16179,0
2017-04-10,15.75,15.95,15.557,15.75,12263,0
2017-04-11,15.7,15.85,15.45,15.65,16115,0
2017-04-12,15.7,15.7,15.3664,15.5,5920,0
2017-04-13,15.5,15.5,15.1,15.35,16542,0
2017-04-17,15.5,15.5,15.2256,15.5,18047,0
2017-04-18,15.35,15.55,15.3,15.45,11247,0
2017-04-19,15.45,15.75,15.4374,15.55,18893,0
2017-04-20,15.65,16,15.6,16,11560,0
2017-04-21,16,16.25,15.85,16.05,17995,0
2017-04-24,16.25,16.4002,16.15,16.4,21128,0
2017-04-25,16.45,16.85,16.3999,16.45,29482,0
2017-04-26,16.45,16.7,16.405,16.7,20281,0
2017-04-27,16.8,17,16.7,17,31849,0
2017-04-28,17,17,16.8,16.95,20721,0
2017-05-01,17,17,16.8,16.85,11352,0
2017-05-02,16.8,16.8,16.4,16.5,19134,0
2017-05-03,16.6,16.65,16.3,16.3,17229,0
2017-05-04,17,17,16.7,16.9,23126,0
2017-05-05,17,17.05,16.65,16.9,46732,0
2017-05-08,16.95,17,16.55,16.65,26695,0
2017-05-09,16.3,16.5,15.05,15.55,170589,0
2017-05-10,15.55,15.65,14.75,14.9,77323,0
2017-05-11,14.5,14.9764,14.35,14.9,131122,0
2017-05-12,14.5,14.5,13.6,13.7,2547711,0
2017-05-15,13.95,14.15,13.8,13.85,420976,0
2017-05-16,13.85,14,13.45,13.5,202799,0
2017-05-17,13.4,13.75,13.4,13.7,126796,0
2017-05-18,13.6,14,13.25,13.95,390922,0
2017-05-19,13.95,14.15,13.8,13.9,97660,0
2017-05-22,13.75,14.1,13.7,13.85,127206,0
2017-05-23,13.9,13.9,13.5,13.7,190320,0
2017-05-24,13.65,13.85,13.5,13.55,163362,0
2017-05-25,13.6,13.9,13.45,13.9,234680,0
2017-05-26,13.85,14.2,13.85,13.95,446640,0
2017-05-30,14,14.05,13.8,13.9,59446,0
2017-05-31,13.95,13.95,13.6,13.7,59257,0
2017-06-01,13.75,14.05,13.75,14.05,90299,0
2017-06-02,13.95,14.0876,13.75,13.9,136206,0
2017-06-05,13.9,14,13.7,13.9,87506,0
2017-06-06,13.85,14.05,13.7,13.85,71034,0
2017-06-07,13.9,14.025,13.8,13.95,73795,0
2017-06-08,13.95,14.025,13.7,13.75,187316,0
2017-06-09,13.8,14,13.6905,13.85,130683,0
2017-06-12,13.8,13.95,13.8,13.9,110436,0
2017-06-13,13.9,14,13.7,13.9,118554,0
2017-06-14,13.9,13.95,13.75,13.85,66990,0
2017-06-15,13.8,13.9,13.65,13.85,57595,0
2017-06-16,13.75,13.9,13.7,13.9,111806,0
2017-06-19,13.9,13.9,13.5,13.8,91614,0
2017-06-20,13.8,13.85,13.55,13.8,88773,0
2017-06-21,13.8,13.9,13.7,13.75,71981,0
2017-06-22,13.7,13.925,13.65,13.85,65156,0
2017-06-23,13.85,13.85,13.475,13.8,440319,0
2017-06-26,13.8,14,13.7,13.85,74489,0
2017-06-27,13.75,13.95,13.75,13.85,112678,0
2017-06-28,13.9,13.95,13.8,13.9,79656,0
2017-06-29,13.95,13.95,13.65,13.9,75241,0
2017-06-30,13.9,13.9,13.7,13.9,51290,0
2017-07-03,13.9,13.95,13.7995,13.9,60831,0
2017-07-05,13.85,13.95,13.6,13.9,92917,0
2017-07-06,13.8,13.8,13.4,13.6,79487,0
2017-07-07,13.6,13.75,13.55,13.75,45177,0
2017-07-10,13.65,13.7,13.45,13.5,91105,0
2017-07-11,13.5,13.5,13.15,13.4,80840,0
2017-07-12,13.4,13.5,13.3,13.35,39286,0
2017-07-13,13.3,13.35,13.2,13.3,54146,0
2017-07-14,13.25,13.6,13.25,13.45,79377,0
2017-07-17,13.4,13.6,13.25,13.4,109493,0
2017-07-18,13.35,13.6,13.35,13.6,78463,0
2017-07-19,13.55,13.55,13.25,13.325,129729,0
2017-07-20,13.3,13.5,13.25,13.4,69292,0
2017-07-21,13.5,13.5,13.25,13.35,106927,0
2017-07-24,13.3,13.35,13.249,13.3,43565,0
2017-07-25,13.35,13.95,13.3,13.8,109619,0
2017-07-26,13.7,13.85,13.55,13.7,46717,0
2017-07-27,13.65,13.85,13.55,13.8,76200,0
2017-07-28,13.8,13.8,13.4,13.6,61795,0
2017-07-31,13.6,13.6,13.4,13.55,80693,0
2017-08-01,13.5,13.575,13.375,13.5,60634,0
2017-08-02,13.5,13.65,13.45,13.5,38839,0
2017-08-03,13.6,13.65,13.225,13.25,51521,0
2017-08-04,13.25,13.5,13.25,13.35,87792,0
2017-08-07,13.35,13.75,13.325,13.7,94610,0
2017-08-08,13.65,13.85,13.55,13.7,115981,0
2017-08-09,13.4,13.6,12.65,12.65,279697,0
2017-08-10,12.45,12.95,12.45,12.85,77322,0
2017-08-11,12.9,12.95,12.725,12.9,130636,0
2017-08-14,12.9,13.25,12.75,13.2,364688,0
2017-08-15,13.2,13.4,12.85,12.95,90092,0
2017-08-16,13,13.25,12.85,12.925,32147,0
2017-08-17,12.8,13.35,12.8,12.9,109544,0
2017-08-18,12.8,13.1,12.675,13,68229,0
2017-08-21,13.1,13.1,12.7,12.8,32950,0
2017-08-22,12.9,13,12.8,12.85,21475,0
2017-08-23,12.75,12.85,12.65,12.65,47958,0
2017-08-24,12.7,12.85,12.7,12.75,34305,0
2017-08-25,12.75,12.85,12.65,12.8,53440,0
2017-08-28,12.8,12.8,12.65,12.65,60984,0
2017-08-29,12.65,12.7125,12.6,12.65,86468,0
2017-08-30,12.7,12.7,12.55,12.6,33653,0
2017-08-31,12.55,12.725,12.55,12.65,91220,0
2017-09-01,12.6,12.8,12.5501,12.75,62710,0
2017-09-05,12.7,12.95,12.65,12.85,118894,0
2017-09-06,12.9,12.9,12.5,12.5,44756,0
2017-09-07,12.5,12.55,12.25,12.25,92421,0
2017-09-08,12.25,12.5,12.25,12.45,57499,0
2017-09-11,12.55,12.75,12.5,12.55,32428,0
2017-09-12,12.55,12.7,12.35,12.45,70393,0
2017-09-13,12.35,12.8,12.35,12.6,106114,0
2017-09-14,12.5,12.7,12.5,12.5,24563,0
2017-09-15,12.55,12.6,12.35,12.4,97810,0
2017-09-18,12.4592,12.55,12.1,12.15,64341,0
2017-09-19,12.2,12.45,12.2,12.3,53470,0
2017-09-20,12.35,12.5,12.35,12.4,70833,0
2017-09-21,12.4,12.5,12.2,12.35,76564,0
2017-09-22,12.4,12.575,12.3,12.4,69522,0
2017-09-25,12.305,12.5,12.25,12.25,53275,0
2017-09-26,12.3,12.45,12.25,12.375,56300,0
2017-09-27,12.3,12.65,12.3,12.45,128030,0
2017-09-28,12.45,12.55,12.4,12.5,70297,0
2017-09-29,12.5,12.55,12.4,12.4,62057,0
2017-10-02,12.5,12.55,12.35,12.4,71560,0
2017-10-03,12.45,12.5,12.25,12.3,42693,0
2017-10-04,12.35,12.45,12.1,12.2,87385,0
2017-10-05,12.2,12.45,12.15,12.2,82591,0
2017-10-06,12.15,12.55,12.15,12.4,72368,0
2017-10-09,12.35,12.45,12.1,12.15,44325,0
2017-10-10,12.2,12.7,12.2,12.65,150724,0
2017-10-11,12.7,12.7,12.4,12.45,98621,0
2017-10-12,12.35,12.45,12.2,12.25,31281,0
2017-10-13,12.25,12.35,12,12.1,154368,0
2017-10-16,12.15,12.15,11.95,11.95,75622,0
2017-10-17,11.95,12.2,11.95,12.05,45086,0
2017-10-18,11.25,11.65,10.9,11.15,405393,0
2017-10-19,11.05,11.25,11.05,11.15,76601,0
2017-10-20,11.15,11.2,10.95,11.075,117899,0
2017-10-23,11.05,11.35,11.05,11.15,131059,0
2017-10-24,11.15,11.95,11,11.1,85853,0
2017-10-25,11.05,11.2,10.85,11,102602,0
2017-10-26,11.05,11.15,10.85,10.9,105059,0
2017-10-27,10.9,11.05,10.85,11,91752,0
2017-10-30,10.9,11,10.9,10.95,73077,0
2017-10-31,10.95,11.1,10.9,11.05,58596,0
2017-11-01,11.05,11.05,10.75,10.8,102568,0
2017-11-02,10.75,11.025,10.7,10.9,113524,0
2017-11-03,10.85,11,10.725,10.85,81293,0
2017-11-06,10.85,11.05,10.8,11,52894,0
2017-11-07,10.9,11.2,10.7,11.15,132681,0
2017-11-08,11.25,11.3,10.3,10.6,159888,0
2017-11-09,10.6,10.65,10.3,10.45,170320,0
2017-11-10,10.3,11,10.3,10.7,108527,0
