Date,Open,High,Low,Close,Volume,OpenInt
2015-01-06,15.6288,15.6366,12.7765,13.9018,147424,0
2015-01-07,14.0347,15.199,13.9878,14.2222,96350,0
2015-01-08,14.3785,14.8083,14.3785,14.7692,243496,0
2015-01-09,14.7692,14.7692,14.5426,14.5426,26400,0
2015-01-12,15.535,16.5431,15.535,16.4102,19883,0
2015-01-13,15.7851,16.293,15.5428,15.5507,152138,0
2015-01-14,14.9958,15.199,14.7693,14.8864,56551,0
2015-01-15,14.2144,14.2144,13.3626,13.5189,41684,0
2015-01-16,13.3236,13.558,13.2063,13.4095,105273,0
2015-01-20,13.2454,13.2454,13.1719,13.2063,36197,0
2015-01-21,12.8,12.8781,12.6906,12.6906,30641,0
2015-01-22,12.7687,13.4408,12.7453,13.2767,26342,0
2015-01-23,13.0891,13.1985,12.7336,12.7336,32296,0
2015-01-26,12.9328,13.5189,12.7922,13.5189,12787,0
2015-01-27,13.4173,13.4173,13.3079,13.3314,1668,0
2015-01-28,13.6752,13.6752,13.5487,13.5487,729,0
2015-01-29,13.5814,13.5814,12.9016,13.4173,7751,0
2015-01-30,13.2063,13.3626,13.2063,13.2846,7206,0
2015-02-02,12.9094,13.05,12.6828,12.9641,39263,0
2015-02-03,12.8859,12.9641,12.7218,12.8781,4703,0
2015-02-04,12.7765,12.7765,12.5109,12.5109,7439,0
2015-02-05,12.8156,13.0657,12.8156,12.8859,5053,0
2015-02-09,12.5968,13.1282,12.5968,12.7922,2204,0
2015-02-10,13.0422,13.05,12.8312,12.9797,11676,0
2015-02-11,13.2845,13.3626,13.2845,13.3626,855,0
2015-02-12,13.7377,13.8159,13.6205,13.6361,3130,0
2015-02-17,13.9643,14.0112,13.9643,14.0034,5100,0
2015-02-18,14.0815,14.2132,14.0659,14.2132,1583,0
2015-02-19,14.2144,14.4019,14.1597,14.2535,7071,0
2015-02-23,14.2847,14.4041,14.2847,14.4041,1460,0
2015-02-24,14.0815,14.2457,14.0815,14.2457,1129,0
2015-02-25,14.23,14.23,14.23,14.23,210,0
2015-02-27,14.23,14.23,14.23,14.23,1,0
2015-03-02,13.8002,13.8471,13.8002,13.8471,1636,0
2015-03-03,14.3785,14.7145,14.3785,14.566,10405,0
2015-03-04,14.5817,14.7992,14.5817,14.7562,4600,0
2015-03-06,14.5348,14.5348,14.4098,14.4879,1518,0
2015-03-09,14.5761,14.6473,14.5309,14.6473,2281,0
2015-03-10,14.3316,14.3394,14.2769,14.2769,5327,0
2015-03-11,14.249,14.3785,14.2222,14.3472,3140,0
2015-03-12,14.3941,14.527,14.3551,14.527,2111,0
2015-03-13,14.6129,14.6129,14.6129,14.6129,200,0
2015-03-16,14.7689,14.7689,14.7689,14.7689,243,0
2015-03-17,14.7689,14.7689,14.7689,14.7689,25,0
2015-03-18,14.4585,14.777,14.3863,14.7731,1818,0
2015-03-19,14.441,14.4957,13.9956,14.23,6708,0
2015-03-20,14.105,14.3238,14.105,14.3004,900,0
2015-03-23,14.3707,15.0818,14.3707,15.0818,5178,0
2015-03-24,15.3475,15.4287,15.2459,15.2459,3385,0
2015-03-25,14.5739,15.0015,14.5739,14.9568,4642,0
2015-03-26,14.863,14.863,14.527,14.7692,1654,0
2015-03-30,14.8167,14.9333,14.8167,14.8474,432,0
2015-03-31,15.105,15.105,14.793,14.885,5030,0
2015-04-01,15.2751,15.4067,15.1365,15.3544,2754,0
2015-04-02,15.3037,15.535,15.3037,15.535,21500,0
2015-04-06,15.1443,15.5593,15.1443,15.5593,1955,0
2015-04-07,15.5194,15.9726,15.4725,15.6835,8929,0
2015-04-08,15.8554,15.8632,15.8163,15.832,3900,0
2015-04-09,15.9101,15.9257,15.9101,15.9257,300,0
2015-04-14,15.7773,16.0398,15.7773,16.0195,9209,0
2015-04-15,15.7851,15.7851,15.7663,15.7663,4844,0
2015-04-16,15.6444,15.871,15.6444,15.871,2955,0
2015-04-17,15.8989,15.8989,15.8989,15.8989,371,0
2015-04-20,15.9179,16.0195,15.9101,15.9102,2300,0
2015-04-21,16.5431,16.8354,16.5431,16.7384,14440,0
2015-04-22,16.9104,17.037,16.8869,16.9182,1125,0
2015-04-23,17.0666,17.0666,16.8869,16.8869,1093,0
2015-04-24,16.5049,17.0588,16.5049,17.0478,4558,0
2015-04-27,16.9807,16.9807,16.7228,16.801,4393,0
2015-04-29,16.801,16.801,16.801,16.801,126,0
2015-04-30,17.028,17.114,16.856,16.903,10154,0
2015-05-01,17.0354,17.0354,17.0354,17.0354,100,0
2015-05-04,17.0823,17.0823,16.7619,16.8322,2547,0
2015-05-05,16.3946,16.3946,16.1993,16.1993,630,0
2015-05-06,16.3399,16.3399,16.3008,16.3165,1635,0
2015-05-07,16.082,16.2696,16.0742,16.2696,1664,0
2015-05-08,16.6837,16.6837,16.3824,16.4571,5824,0
2015-05-11,16.4414,16.5509,16.3438,16.3438,2311,0
2015-05-12,16.0742,16.2383,16.0742,16.2149,1260,0
2015-05-13,16.1993,16.1993,16.1993,16.1993,266,0
2015-05-14,16.3087,16.3087,16.3087,16.3087,300,0
2015-05-18,16.3087,16.3087,16.3087,16.3087,10,0
2015-05-19,17.0354,17.387,17.0354,17.2894,6553,0
2015-05-20,17.1057,17.1057,17.1057,17.1057,420,0
2015-05-21,16.7775,16.7775,16.7306,16.7306,1040,0
2015-05-26,16.3008,16.3008,16.0273,16.0273,1016,0
2015-05-27,16.402,16.402,16.402,16.402,779,0
2015-05-28,16.254,16.2809,16.0664,16.2809,300,0
2015-06-01,16.4728,16.8087,16.4728,16.7228,1326,0
2015-06-02,16.2149,16.2305,15.9726,15.9726,1481,0
2015-06-03,16.02,16.02,16.012,16.012,369,0
2015-06-04,16.0117,16.0117,16.0117,16.0117,2,0
2015-06-05,15.6228,15.6228,15.6228,15.6228,240,0
2015-06-08,15.6228,15.6228,15.6228,15.6228,90,0
2015-06-09,15.6228,15.6228,15.6228,15.6228,21,0
2015-06-10,16.1758,16.3337,16.1758,16.279,940,0
2015-06-11,16.1758,16.6603,16.1758,16.6603,300,0
2015-06-12,16.5196,17.1839,16.5118,16.8869,1910,0
2015-06-15,15.4334,15.6288,15.3084,15.5225,2421,0
2015-06-16,15.535,15.6483,15.535,15.6483,890,0
2015-06-18,15.3365,15.4803,15.3365,15.4647,1470,0
2015-06-19,15.4803,15.4803,15.4803,15.4803,200,0
2015-06-22,15.5897,15.5897,15.5897,15.5897,500,0
2015-06-23,15.0505,15.0505,15.0505,15.0505,500,0
2015-06-24,16.0508,16.4884,16.0508,16.1928,11561,0
2015-06-25,16.1953,16.1953,16.0195,16.0195,1716,0
2015-06-26,15.7304,15.871,15.7304,15.871,600,0
2015-06-29,15.5482,15.5482,15.5482,15.5482,250,0
2015-06-30,15.738,15.738,15.551,15.551,815,0
2015-07-01,15.9492,16.0062,15.9492,16.0062,580,0
2015-07-02,15.746,16.3306,15.746,16.3306,283,0
2015-07-07,15.965,16.488,15.957,16.488,2700,0
2015-07-08,15.941,15.941,15.934,15.934,640,0
2015-07-09,16.457,16.457,16.41,16.41,3240,0
2015-07-10,16.481,16.496,16.41,16.41,11935,0
2015-07-13,16.4728,16.6447,16.4102,16.4181,12260,0
2015-07-15,16.34,16.34,16.34,16.34,202,0
2015-07-16,16.3,16.65,16.29,16.4,4297,0
2015-07-21,16.73,16.83,16.73,16.83,360,0
2015-07-22,16.39,16.5,16.24,16.5,3501,0
2015-07-23,16.33,16.5,16.26,16.36,1900,0
2015-07-28,16.45,16.75,16.45,16.75,300,0
2015-07-29,16.09,16.29,16.09,16.09,400,0
2015-07-30,15.74,15.74,15.47,15.47,600,0
2015-08-04,15.47,15.47,15.47,15.47,100,0
2015-08-05,16.26,16.26,16.26,16.26,100,0
2015-08-10,16.74,16.74,16.46,16.46,200,0
2015-08-12,16.08,16.08,16.08,16.08,700,0
2015-08-13,15.97,15.97,15.97,15.97,200,0
2015-08-17,15.76,15.76,15.76,15.76,100,0
2015-08-19,15.3,15.3,15.3,15.3,100,0
2015-08-20,15.3,15.3,15.3,15.3,100,0
2015-08-21,14.84,14.85,14.84,14.85,400,0
2015-08-24,14.1,14.19,13.75,13.91,4705,0
2015-08-25,13.92,13.92,13.92,13.92,600,0
2015-08-27,13.92,13.92,13.92,13.92,100,0
2015-08-31,14.1,14.2,14.1,14.15,1300,0
2015-09-02,14.51,14.69,14.51,14.56,1000,0
2015-09-03,14.56,14.56,14.56,14.56,100,0
2015-09-04,14.3,14.3,14.12,14.12,800,0
2015-09-08,15.17,15.27,15.07,15.07,2100,0
2015-09-09,15.44,15.44,15.28,15.35,3900,0
2015-09-11,15.56,15.6,15.26,15.39,5100,0
2015-09-14,15.6,15.69,13.91,14.14,6500,0
2015-09-15,15.34,15.4,14.69,15.27,11300,0
2015-09-16,15.2,15.21,15.2,15.21,700,0
2015-09-17,15.02,15.02,14.56,14.57,1300,0
2015-09-18,14.26,14.26,14.2,14.21,1300,0
2015-09-21,14.2,14.21,13.73,13.73,2200,0
2015-09-22,13.63,13.67,13.27,13.38,3000,0
2015-09-23,13.38,13.38,13.38,13.38,100,0
2015-09-24,13.81,13.81,13.43,13.43,1669,0
2015-09-25,13.41,13.41,13.19,13.19,200,0
2015-09-28,13.19,13.19,13.19,13.19,20,0
2015-10-01,13.19,13.19,12.65,12.69,7800,0
2015-10-02,12.65,12.92,12.65,12.92,800,0
2015-10-05,13.27,13.27,13.27,13.27,210,0
2015-10-06,13.27,13.27,13.27,13.27,100,0
2015-10-07,13.63,13.73,13.47,13.47,2200,0
2015-10-08,13.97,14.24,13.97,14.24,500,0
2015-10-09,14.67,14.67,14.67,14.67,100,0
2015-10-19,13.82,13.82,13.69,13.79,900,0
2015-10-22,13.79,13.79,13.79,13.79,100,0
2015-10-23,13.5,13.5,13.5,13.5,100,0
2015-10-26,13.09,13.09,13.09,13.09,200,0
2015-10-27,13.2,13.28,13.2,13.2,800,0
2015-10-30,13.25,13.25,13,13,300,0
2015-11-04,13,13,13,13,75,0
2015-11-05,12.8,12.8,12.8,12.8,200,0
2015-11-06,12.5,12.5,12.5,12.5,200,0
2015-11-09,12.15,12.15,12,12,1436,0
2015-11-10,11.79,11.79,11.51,11.51,300,0
2015-11-11,11.9,11.9,11.9,11.9,400,0
2015-11-12,11.9,11.9,11.9,11.9,300,0
2015-11-16,11.67,11.67,11.67,11.67,200,0
2015-11-17,11.67,11.67,11.67,11.67,100,0
2015-11-18,11.67,11.67,11.67,11.67,200,0
2015-11-19,11.55,11.55,11.55,11.55,100,0
2015-11-23,11.36,11.36,11.36,11.36,200,0
2015-11-24,11.2,11.2,11.03,11.03,500,0
2015-11-30,11.08,11.08,11.06,11.06,2500,0
2015-12-01,10.75,10.89,10.74,10.89,3613,0
2015-12-03,10.6,10.6,10.49,10.49,685,0
2015-12-04,10.49,10.5,10.49,10.5,1500,0
2015-12-07,10.52,10.52,10.38,10.38,800,0
2015-12-08,10.38,10.38,10.38,10.38,7,0
2015-12-09,9.8,10,9.75,9.76,4000,0
2015-12-10,9.66,9.66,9.66,9.66,100,0
2015-12-11,9.9,10.98,9.9,10.08,36300,0
2015-12-14,10.01,10.62,10.01,10.1,18998,0
2015-12-15,9.92,10.28,9.92,10.16,12400,0
2015-12-16,9.96,10.24,9.83,10.24,26300,0
2015-12-17,10.31,10.37,9.83,9.83,107400,0
2015-12-18,9.53,9.91,9.53,9.67,22400,0
2015-12-21,9.66,9.87,9.51,9.8,14900,0
2015-12-22,9.75,9.82,9.73,9.75,3258,0
2015-12-23,9.8,9.8,9.71,9.72,4100,0
2015-12-28,10.4,10.42,10.4,10.4,2786,0
2015-12-29,10.29,10.41,10.22,10.22,13001,0
2015-12-30,10.18,10.25,9.84,10.15,9020,0
2015-12-31,10.1,10.1,9.95,10.02,9193,0
2016-01-04,9.83,9.84,9.74,9.77,5472,0
2016-01-05,9.9099,9.9099,9.8,9.8,301,0
2016-01-07,9.61,9.61,9.37,9.5,1215,0
2016-01-08,9.78,9.78,9.25,9.25,904,0
2016-01-11,9.56,9.56,9.33,9.33,3311,0
2016-01-12,9.26,9.35,9.26,9.32,976,0
2016-01-13,9.11,9.23,9.11,9.23,548,0
2016-01-14,9.04,9.15,9,9.02,4272,0
2016-01-15,8.97,9.1,8.97,9.1,433,0
2016-01-19,9.1,9.1,9.1,9.1,100,0
2016-01-20,8.8001,9.01,8.8001,9.01,680,0
2016-01-21,8.7,8.7,8.7,8.7,189,0
2016-01-22,9.08,9.17,9.021,9.03,1418,0
2016-01-25,9.01,9.01,8.86,8.89,1205,0
2016-01-26,8.89,8.89,8.89,8.89,374,0
2016-01-27,8.89,8.89,8.89,8.89,100,0
2016-01-28,9.0399,9.07,9.0399,9.07,2121,0
2016-01-29,9.0789,9.2,9.0789,9.2,2001,0
2016-02-01,8.99,8.99,8.76,8.78,670,0
2016-02-02,8.82,8.82,8.82,8.82,186,0
2016-02-03,8.85,8.87,8.85,8.87,821,0
2016-02-04,8.75,8.76,8.6,8.61,3048,0
2016-02-05,8.52,8.52,8.47,8.47,702,0
2016-02-09,8.38,8.38,8.25,8.25,563,0
2016-02-10,8.35,8.35,8.33,8.34,841,0
2016-02-11,8.17,8.17,8.09,8.09,413,0
2016-02-16,8.27,8.75,8.25,8.37,406,0
2016-02-18,8.48,8.52,8.36,8.36,8608,0
2016-02-19,8.46,8.46,8.46,8.46,154,0
2016-02-22,8.71,8.71,8.61,8.65,834,0
2016-02-23,8.77,8.77,8.5,8.5,2268,0
2016-02-24,8.47,8.47,8.45,8.45,913,0
2016-02-29,8.25,8.25,8.02,8.02,1190,0
2016-03-01,8.14,8.15,8,8,488,0
2016-03-02,8.045,8.06,7.98,7.98,1115,0
2016-03-03,7.98,7.98,7.98,7.98,180,0
2016-03-04,7.82,7.82,7.81,7.81,326,0
2016-03-09,7.81,7.81,7.81,7.81,444,0
2016-03-10,7.73,7.73,7.73,7.73,1000,0
2016-03-11,7.7301,7.8815,7.73,7.799,2507,0
2016-03-14,7.729,7.729,7.729,7.729,217,0
2016-03-15,7.68,7.68,7.44,7.46,6158,0
2016-03-16,7.6,7.6,7.6,7.6,1470,0
2016-03-17,7.63,7.72,7.63,7.72,2325,0
2016-03-21,7.74,7.74,7.74,7.74,331,0
2016-03-22,7.7,7.7,7.62,7.62,711,0
2016-03-23,7.59,7.59,7.49,7.49,569,0
2016-03-28,7.74,7.89,7.74,7.82,1299,0
2016-03-29,7.84,7.85,7.77,7.77,2158,0
2016-03-30,7.93,7.97,7.87,7.87,756,0
2016-03-31,7.94,7.95,7.94,7.95,453,0
2016-04-01,8.02,8.02,7.9,7.9,2870,0
2016-04-04,7.96,7.96,7.86,7.95,3150,0
2016-04-05,7.83,7.83,7.83,7.83,990,0
2016-04-06,7.91,8.0199,7.91,8.0199,2440,0
2016-04-07,8.0499,8.0499,8.0499,8.0499,182,0
2016-04-08,7.97,7.97,7.87,7.9204,1117,0
2016-04-11,7.77,7.77,7.66,7.66,2070,0
2016-04-12,7.7,7.7,7.37,7.41,3306,0
2016-04-13,7.5,7.5,7.45,7.45,732,0
2016-04-14,7.49,7.49,7.47,7.47,500,0
2016-04-15,7.4299,7.4299,7.4,7.4,401,0
2016-04-18,7.43,7.51,7.43,7.51,520,0
2016-04-19,7.5499,7.5499,7.5,7.5,600,0
2016-04-20,7.5,7.63,7.39,7.53,2615,0
2016-04-21,7.72,7.85,7.72,7.76,988,0
2016-04-22,7.61,7.72,7.1,7.62,20347,0
2016-04-25,9.07,9.39,9.04,9.11,10987,0
2016-04-26,9.15,9.602,8.86,9.16,51891,0
2016-04-27,8.81,8.99,8.81,8.99,8589,0
2016-04-28,9.25,9.25,8.82,8.84,8620,0
2016-04-29,8.84,8.84,8.83,8.83,2755,0
2016-05-02,8.8001,8.95,8.8001,8.83,1647,0
2016-05-03,8.75,8.89,8.75,8.89,789,0
2016-05-04,9.19,9.65,9.19,9.35,5004,0
2016-05-05,10.05,10.17,10.01,10.06,1348,0
2016-05-06,10.21,10.45,10.11,10.4,9203,0
2016-05-09,10.14,10.14,9.95,9.955,3992,0
2016-05-10,9.99,10.01,9.85,9.96,3419,0
2016-05-12,9.955,10.02,9.93,9.93,1959,0
2016-05-13,9.85,9.85,9.85,9.85,370,0
2016-05-16,9.9,9.9,9.71,9.8963,1251,0
2016-05-17,9.45,9.66,9.4,9.66,3539,0
2016-05-18,9.28,9.39,8.95,9.11,3303,0
2016-05-19,9,9.4,8.91,9.4,18744,0
2016-05-20,9.24,9.3,9.05,9.3,21720,0
2016-05-23,9.29,9.29,9.09,9.09,1131,0
2016-05-24,9.1911,9.1911,9.1911,9.1911,200,0
2016-05-25,9.49,9.65,9.45,9.65,2366,0
2016-05-26,9.39,9.4,9.31,9.3862,1335,0
2016-05-27,9.45,9.45,9.25,9.25,231,0
2016-05-31,9.273,9.45,9.2708,9.45,1414,0
2016-06-01,9.5,9.5,9.5,9.5,200,0
2016-06-02,9.54,9.54,9.44,9.44,1760,0
2016-06-03,9.4,9.6,9.4,9.6,930,0
2016-06-06,9.7601,10.36,9.7601,9.95,2723,0
2016-06-07,10.1299,10.1299,9.9,9.9,509,0
2016-06-08,9.81,10.18,9.81,10,7564,0
2016-06-09,10.1,10.1,10.1,10.1,100,0
2016-06-10,10,10,10,10,280,0
2016-06-13,10.13,10.14,10,10,320,0
2016-06-14,9.73,9.73,9.57,9.57,4501,0
2016-06-15,9.78,9.8599,9.75,9.75,1472,0
2016-06-16,10.03,10.03,9.73,9.85,900,0
2016-06-17,9.88,9.88,9.88,9.88,150,0
2016-06-20,10.18,10.21,10.1,10.15,3051,0
2016-06-21,10.29,10.81,9.88,10.81,29979,0
2016-06-22,10.6,10.62,10.38,10.45,7343,0
2016-06-23,10.76,11.09,10.75,10.9,4290,0
2016-06-24,10.88,10.88,10.35,10.4,771,0
2016-06-27,10.2,10.2,10,10,1038,0
2016-06-28,10.3,10.33,10.0101,10.2,6951,0
2016-06-29,10.5099,10.51,10.34,10.34,1900,0
2016-06-30,10.24,10.24,10.21,10.21,315,0
2016-07-01,10.41,10.41,10.39,10.39,300,0
2016-07-05,10.25,10.25,10.25,10.25,155,0
2016-07-06,10.3199,10.3199,10.2,10.2,500,0
2016-07-07,10.1101,10.148,10.05,10.05,1115,0
2016-07-08,10.33,10.33,9.98,9.98,1500,0
2016-07-11,10.33,10.54,10.33,10.4,1424,0
2016-07-12,10.76,10.95,10.76,10.79,2337,0
2016-07-13,10.8,10.92,10.73,10.73,4600,0
2016-07-14,10.86,10.86,10.78,10.78,850,0
2016-07-15,10.61,10.859,10.5,10.5,2770,0
2016-07-18,10.76,10.76,10.7,10.7,201,0
2016-07-19,11.24,11.3,11.2,11.2,3400,0
2016-07-20,11.7,11.75,11.62,11.62,3571,0
2016-07-21,11.87,11.87,11.5,11.5,512,0
2016-07-22,11.41,11.41,11.41,11.41,185,0
2016-07-25,11.63,11.63,11.6,11.6,232,0
2016-07-26,11.46,11.46,11.46,11.46,150,0
2016-07-27,11.39,11.39,11.39,11.39,481,0
2016-07-28,11.51,11.59,11.51,11.59,200,0
2016-07-29,11.65,11.85,11.65,11.85,440,0
2016-08-01,12.18,12.18,11.725,11.87,2800,0
2016-08-02,11.51,11.59,11.51,11.59,250,0
2016-08-03,11.9,11.92,11.9,11.92,583,0
2016-08-05,11.57,11.64,11.55,11.64,665,0
2016-08-08,11.79,11.8,11.79,11.8,885,0
2016-08-10,11.8,11.8,11.8,11.8,848,0
2016-08-11,12,12,12,12,1065,0
2016-08-18,12.2,12.2,12.01,12.02,2685,0
2016-08-22,11.74,11.74,11.4901,11.4901,745,0
2016-08-23,11.4901,11.4901,11.4901,11.4901,780,0
2016-08-25,11.72,11.89,11.72,11.89,330,0
2016-08-29,11.06,11.06,10.9,10.9,2410,0
2016-08-30,10.7894,10.985,10.74,10.7401,3099,0
2016-08-31,10.71,10.71,10.37,10.42,13759,0
2016-09-01,10.3,10.3,10.3,10.3,108,0
2016-09-02,9.99,10.16,9.99,10.15,305,0
2016-09-06,10.19,10.19,10.19,10.19,105,0
2016-09-07,10,10,10,10,105,0
2016-09-09,9.75,9.75,9.62,9.62,280,0
2016-09-12,9.78,9.85,9.78,9.85,2704,0
2016-09-14,9.73,9.73,9.73,9.73,125,0
2016-09-16,9.48,9.5699,9.48,9.5699,362,0
2016-09-19,10.51,10.65,10.51,10.641,1911,0
2016-09-20,10.72,10.72,10.72,10.72,159,0
2016-09-21,10.55,10.555,10.55,10.5549,412,0
2016-09-22,10.83,10.99,10.83,10.99,400,0
2016-09-23,11.08,11.08,11.05,11.05,709,0
2016-09-26,11.16,11.16,11.16,11.16,300,0
2016-09-30,11.4899,11.4899,11.23,11.3,581,0
2016-10-03,11.64,11.64,11.36,11.36,520,0
2016-10-04,11.29,11.29,11.16,11.16,619,0
2016-10-05,11.24,11.335,11.24,11.292,400,0
2016-10-07,11.63,11.63,11.33,11.33,400,0
2016-10-11,11.04,11.15,11.04,11.11,500,0
2016-10-18,10.85,10.89,10.85,10.89,277,0
2016-10-20,10.56,10.56,10.56,10.56,160,0
2016-10-21,10.45,10.52,10.45,10.52,1600,0
2016-10-24,10.55,10.57,10.55,10.57,357,0
2016-10-25,10.34,10.4199,10.3,10.35,3670,0
2016-10-26,10.35,10.35,10.2699,10.27,2477,0
2016-10-27,9.97,9.97,9.97,9.97,100,0
2016-10-28,10.19,10.19,10.15,10.15,1100,0
2016-10-31,10.07,10.07,9.75,9.8799,4643,0
2016-11-01,9.96,9.96,9.7,9.7,300,0
2016-11-02,9.61,9.82,9.45,9.8,3125,0
2016-11-03,9.8,10.08,9.78,9.9197,1648,0
2016-11-07,9.91,9.95,9.83,9.83,1501,0
2016-11-08,9.64,9.64,9.53,9.53,516,0
2016-11-15,9.66,9.66,9.51,9.51,399,0
2016-11-16,9.37,9.37,9.34,9.34,215,0
2016-11-17,9.13,9.6599,9.13,9.5859,1587,0
2016-11-21,9.71,9.99,9.71,9.99,750,0
2016-11-22,9.9999,9.9999,9.9999,9.9999,188,0
2016-11-23,9.75,9.75,9.59,9.61,400,0
2016-11-25,9.87,9.87,9.7124,9.7124,677,0
2016-11-28,9.45,9.45,9.31,9.32,922,0
2016-11-29,9.177,9.1792,9.13,9.13,409,0
2016-11-30,8.81,8.81,8.81,8.81,109,0
2016-12-01,9.08,9.31,9.08,9.14,1608,0
2016-12-05,9.72,9.98,9.72,9.98,300,0
2016-12-06,10.28,10.62,10.28,10.33,3380,0
2016-12-07,10.1,10.24,10.021,10.05,3750,0
2016-12-08,10.38,10.42,10.355,10.415,814,0
2016-12-09,10.5,10.5,10.34,10.415,712,0
2016-12-12,10.54,10.54,10.54,10.54,286,0
2016-12-14,10.819,10.819,10.819,10.819,200,0
2016-12-15,10.7399,10.7399,10.7399,10.7399,960,0
2016-12-19,10.76,10.76,10.63,10.63,1192,0
2016-12-20,10.84,10.85,10.8,10.84,2389,0
2016-12-21,11.18,11.38,11.17,11.17,703,0
2016-12-23,11.3138,11.3138,11.3138,11.3138,250,0
2016-12-27,11.45,11.45,11.45,11.45,103,0
2016-12-28,11.7,11.7,11.49,11.56,4771,0
2016-12-29,11.7,11.7,11.7,11.7,164,0
2016-12-30,11.6472,11.6472,11.6472,11.6472,140,0
2017-01-03,11.44,11.44,11.2208,11.2208,526,0
2017-01-04,11,11,10.81,10.89,688,0
2017-01-05,10.8,11.05,10.77,10.92,1113,0
2017-01-09,11.07,11.08,11.04,11.04,3736,0
2017-01-10,11.23,11.23,10.8,10.8,909,0
2017-01-11,10.68,10.76,10.5,10.76,5263,0
2017-01-12,10.64,10.85,10.64,10.72,1950,0
2017-01-13,10.78,10.78,10.75,10.75,550,0
2017-01-17,10.98,11.02,10.95,10.97,4177,0
2017-01-18,11.49,11.49,11.49,11.49,213,0
2017-01-19,11.69,12.29,11.69,12.29,1268,0
2017-01-23,12.63,12.7,11.81,12.15,20955,0
2017-01-24,12.55,13.13,12.5292,12.97,5885,0
2017-01-25,13.11,13.26,13.11,13.11,2175,0
2017-01-26,13.07,13.1871,12.9565,13.1871,1350,0
2017-01-30,12.79,12.9,12.66,12.66,1137,0
2017-01-31,12.93,12.93,12.93,12.93,192,0
2017-02-01,12.69,12.69,12.5069,12.6,1849,0
2017-02-02,12.1,12.1,10.95,11.1699,15648,0
2017-02-03,11,11.0199,10.7,10.8,28129,0
2017-02-06,10.17,10.2,10.0101,10.0101,15928,0
2017-02-07,9.97,10.02,9.96,10.02,1266,0
2017-02-08,10.03,10.23,10.03,10.12,834,0
2017-02-09,10.17,10.36,10.17,10.34,1154,0
2017-02-10,10.2,10.2,10.2,10.2,800,0
2017-02-13,10.28,10.295,10.27,10.295,1100,0
2017-02-14,10.58,10.69,10.55,10.635,1344,0
2017-02-15,10.62,10.69,10.62,10.69,1715,0
2017-02-16,10.79,10.79,10.79,10.79,400,0
2017-02-21,11.0602,11.0602,11.0602,11.0602,100,0
2017-02-22,10.99,11.17,10.99,11.17,201,0
2017-02-23,11.38,11.555,11.18,11.555,1365,0
2017-02-24,11.37,11.37,11.33,11.34,1000,0
2017-02-27,11.52,11.52,11.51,11.52,603,0
2017-03-01,11.69,11.7,11.69,11.7,265,0
2017-03-02,11.6899,12.22,11.6899,11.97,3110,0
2017-03-03,11.88,11.93,11.77,11.79,2165,0
2017-03-06,12.07,12.14,12.0001,12.0001,3290,0
2017-03-07,12.26,12.33,12.26,12.3,1434,0
2017-03-08,12.17,12.32,12.17,12.32,1415,0
2017-03-10,12.27,12.28,12.27,12.28,200,0
2017-03-13,12.25,12.25,12.25,12.25,105,0
2017-03-14,12.3,12.49,12.29,12.43,5075,0
2017-03-15,12.35,12.7,12.35,12.7,1023,0
2017-03-16,12.58,12.66,12.47,12.47,2408,0
2017-03-17,12.53,12.53,12.53,12.53,3148,0
2017-03-20,12.37,12.48,12.09,12.13,3187,0
2017-03-21,12.34,12.5,12.13,12.34,3062,0
2017-03-24,12.3,12.3,12.3,12.3,600,0
2017-03-27,11.87,12.22,11.87,12.22,704,0
2017-03-28,12.02,12.02,11.8201,11.88,4036,0
2017-03-29,11.54,11.54,11.53,11.53,1236,0
2017-03-30,11.559,11.61,11.559,11.58,353,0
2017-04-03,11.5,11.5,11.5,11.5,176,0
2017-04-04,11.3,11.3,11.11,11.19,1802,0
2017-04-06,12.04,12.3,11.16,12,9361,0
2017-04-07,12.15,12.2625,12,12.03,7502,0
2017-04-10,12.0048,12.0116,11.5516,11.5516,2200,0
2017-04-13,11.5401,11.71,11.5401,11.71,493,0
2017-04-17,11.57,11.573,11.57,11.5708,422,0
2017-04-18,11.42,11.42,11.41,11.41,1395,0
2017-04-20,11.49,11.78,11.49,11.55,1649,0
2017-04-24,11.7516,11.7516,11.51,11.51,280,0
2017-04-26,11.9,12,11.78,11.78,5019,0
2017-04-27,12.14,12.3,11.99,12,3650,0
2017-04-28,12.0101,12.0101,12.0101,12.0101,385,0
2017-05-01,12.1,12.1,12.06,12.1,1400,0
2017-05-02,12.13,12.13,12.13,12.13,500,0
2017-05-03,12.21,12.51,12.21,12.5,4341,0
2017-05-05,12.88,12.88,12.72,12.72,393,0
2017-05-08,12.82,12.82,12.71,12.71,800,0
2017-05-09,12.48,12.65,12.48,12.65,200,0
2017-05-10,12.63,12.63,12.3644,12.3644,1330,0
2017-05-11,12.36,12.36,12.3,12.3,1551,0
2017-05-12,12.36,12.36,12.36,12.36,1094,0
2017-05-17,12.28,12.36,12.28,12.3,1013,0
2017-05-18,12.13,12.13,12.09,12.09,641,0
2017-05-19,12.065,12.065,12.065,12.065,175,0
2017-05-23,12.48,12.8,12.48,12.8,636,0
2017-05-24,12.88,13,12.8362,12.97,2380,0
2017-05-25,13.14,13.14,12.8426,12.87,1109,0
2017-05-26,12.98,12.98,12.87,12.87,959,0
2017-05-30,13.1,13.5,13.1,13.5,1552,0
2017-05-31,13.5136,13.5136,13.5136,13.5136,393,0
2017-06-02,13.411,13.411,13.411,13.411,146,0
2017-06-05,13.35,13.45,13.02,13.08,4267,0
2017-06-06,13.4,13.5,13.26,13.49,1194,0
2017-06-07,13.4006,13.4006,13.4006,13.4006,203,0
2017-06-08,13.4,13.4,13.4,13.4,362,0
2017-06-12,12.9,12.9,12.13,12.5,3382,0
2017-06-13,12.55,12.55,12.55,12.55,200,0
2017-06-14,12.67,12.68,12.67,12.67,3636,0
2017-06-15,12.77,12.9,12.77,12.9,1100,0
2017-06-16,13.5,16,13.5,14,13145,0
2017-06-19,13.91,13.91,13.44,13.765,1019,0
2017-06-21,13.6501,13.6501,13.6501,13.6501,128,0
2017-06-23,13.77,13.77,13.25,13.276,1473,0
2017-06-26,12.79,12.865,12.79,12.865,483,0
2017-06-27,12.89,12.89,12.89,12.89,100,0
2017-06-29,13.43,13.5,13.43,13.5,400,0
2017-07-05,13.52,13.52,13.4817,13.4817,1142,0
2017-07-10,13.43,13.43,13.31,13.31,1334,0
2017-07-17,13.35,14.344,13.31,13.31,2325,0
2017-07-18,13.3,13.39,13.28,13.39,2200,0
2017-07-20,13.05,13.09,13.05,13.05,551,0
2017-07-24,13.63,13.87,13.63,13.87,1331,0
2017-07-25,13.73,14.71,13.67,14.71,576,0
2017-07-26,14.35,14.35,14.1365,14.1365,622,0
2017-07-27,14,14,14,14,610,0
2017-07-28,13.45,13.45,13.45,13.45,100,0
2017-08-03,13.9,14.3,13.9,14.3,1500,0
2017-08-08,14,14,13.16,13.49,1642,0
2017-08-09,13.46,13.46,13.46,13.46,183,0
2017-08-11,13.02,13.25,13.02,13.24,1566,0
2017-08-14,13.48,14.4,13.48,14.3124,3877,0
2017-08-15,13.99,14.3485,13.97,13.99,4199,0
2017-08-17,13.97,13.97,13.97,13.97,150,0
2017-08-21,13.67,13.67,13.42,13.4702,1071,0
2017-08-28,13.1883,14.2275,12.99,13.6965,3600,0
2017-08-29,13.41,13.41,13.41,13.41,115,0
2017-08-30,13.8,14.2828,13.7,14.2828,1591,0
2017-09-01,14.0763,14.1652,14,14.1652,530,0
2017-09-05,15.3,15.3,15.3,15.3,1421,0
2017-09-06,16.01,16.77,15.8,16.77,5753,0
2017-09-07,17.15,17.3,17,17,520,0
2017-09-08,17.4076,17.4076,16.68,16.68,2015,0
2017-09-11,16.55,16.87,16.55,16.75,771,0
2017-09-12,16.5,16.6727,16.5,16.58,1294,0
2017-09-13,16.69,16.69,16.69,16.69,290,0
2017-09-14,16.75,17.0999,16.75,17.0672,2358,0
2017-09-15,16.165,16.2,16.165,16.2,226,0
2017-09-18,17.19,17.19,17.19,17.19,201,0
2017-09-19,17.1,17.1,16.955,16.955,638,0
2017-09-20,17,17,16.55,16.55,775,0
2017-09-21,17.3,17.3,16.8,16.8,1295,0
2017-09-22,16.8,16.8465,16.61,16.72,1149,0
2017-09-26,17.3,17.31,16.9,16.92,1180,0
2017-09-27,16.91,16.91,16.91,16.91,414,0
2017-09-28,16.475,17.31,16.46,16.46,1860,0
2017-09-29,16.25,16.558,15.88,15.88,1217,0
2017-10-02,16.85,16.85,16.85,16.85,501,0
2017-10-03,16.686,16.7877,16.3,16.4,1300,0
2017-10-04,16.9809,16.9809,16.9809,16.9809,251,0
2017-10-10,16.75,16.75,16.75,16.75,196,0
2017-10-11,17.25,17.42,17.25,17.42,500,0
2017-10-16,16.92,16.94,16.67,16.7853,3460,0
2017-10-20,16.85,16.85,16.85,16.85,401,0
2017-10-23,16.85,16.85,16.85,16.85,149,0
2017-10-25,16.41,16.41,15.67,15.85,1905,0
2017-10-26,16.78,16.78,16.78,16.78,400,0
2017-10-27,16.98,17.1,16.78,17.1,1110,0
2017-10-30,17.5,17.5,17.5,17.5,400,0
2017-10-31,17.27,17.53,17.27,17.4441,1303,0
2017-11-01,17.04,17.049,16.83,16.83,1800,0
2017-11-02,17.4,17.4,16.6001,16.64,931,0
2017-11-03,17.752,17.752,16.5,16.5,540,0
2017-11-06,17.36,17.36,17.35,17.35,402,0
2017-11-08,17.59,19.55,17.59,18.03,2885,0
2017-11-09,18.06,18.06,17.53,17.779,3432,0
2017-11-10,17.386,17.386,17.386,17.386,110,0
