Date,Open,High,Low,Close,Volume,OpenInt
2015-03-05,10.02,10.35,9.75,10.19,1470400,0
2015-03-06,10.38,10.38,10.05,10.29,219900,0
2015-03-09,10.4,10.54,10.2,10.54,50200,0
2015-03-10,10.65,11.75,10.5,11.48,155200,0
2015-03-11,11.35,11.35,10.84,10.99,23700,0
2015-03-12,10.82,11.17,10.07,10.67,45100,0
2015-03-13,10.8,11.25,10.35,10.7,34500,0
2015-03-16,10.65,10.99,10.61,10.76,40600,0
2015-03-17,11.18,11.3,10.8,11.2,55000,0
2015-03-18,11.85,11.98,11.11,11.49,57900,0
2015-03-19,11.2,12.03,11.2,11.9,74800,0
2015-03-20,12.2,12.2,11.6,11.82,34100,0
2015-03-23,11.7,12.19,11.48,12.19,31600,0
2015-03-24,11.91,12,11.76,12,12000,0
2015-03-25,11.85,12.19,11.03,11.38,53000,0
2015-03-26,11.38,11.6,11.1,11.6,13100,0
2015-03-27,11.4,11.65,11.11,11.3,13300,0
2015-03-30,12,12.25,11.76,12.25,46100,0
2015-03-31,12.35,12.39,11.99,12.39,36100,0
2015-04-01,11.9,12.57,11.8,12.57,11300,0
2015-04-02,12.57,13.8,12.57,13.05,123600,0
2015-04-06,12.48,14.78,12.48,13.68,98900,0
2015-04-07,13.65,14.03,13.2,13.41,52032,0
2015-04-08,13.02,13.6,13.02,13.6,17700,0
2015-04-09,13.42,13.6,12.98,13.2,38261,0
2015-04-10,12.6,13.24,12.5,13,19400,0
2015-04-13,12.8,13,12.51,12.89,18700,0
2015-04-14,12.83,13.08,12.5,13.03,21600,0
2015-04-15,13,13,12.6,12.95,6634,0
2015-04-16,12.53,12.7,12.1,12.15,18654,0
2015-04-17,12.14,12.6,12.14,12.6,10500,0
2015-04-20,12.7,12.7,12.05,12.05,2150,0
2015-04-21,12.2,12.2,11.02,11.59,30805,0
2015-04-22,11.2,11.2,10.37,11,22635,0
2015-04-23,10.59,10.75,10.42,10.5,8800,0
2015-04-24,10.29,10.49,10.29,10.3,9600,0
2015-04-27,10.29,10.75,10.05,10.24,16100,0
2015-04-28,10.39,10.5,10.11,10.29,5300,0
2015-04-29,12.2,12.2,10.32,10.41,16000,0
2015-04-30,10.99,11.63,10.44,10.44,26700,0
2015-05-01,10.95,11,10.56,10.93,12600,0
2015-05-04,11.1,11.71,11.06,11.45,24600,0
2015-05-05,11.5,11.5,10.5,11.43,5600,0
2015-05-06,10.985,11.07,10.8,11.05,6520,0
2015-05-07,10.916,11.11,10.9,10.91,4825,0
2015-05-08,10.93,10.93,10.57,10.57,2500,0
2015-05-11,10.56,10.71,10.56,10.65,15200,0
2015-05-12,10.52,10.7,10.3,10.3,12817,0
2015-05-13,10.31,10.35,10.03,10.16,19300,0
2015-05-14,10.2,10.5,10.03,10.5,15800,0
2015-05-15,10.4,10.41,10.03,10.13,11268,0
2015-05-18,10.02,10.3,10.02,10.25,13504,0
2015-05-19,10.3,10.67,10.3,10.51,13100,0
2015-05-20,10.55,11.8,10.46,11.35,70400,0
2015-05-21,11.89,11.89,10.29,11,60200,0
2015-05-22,11.1,11.38,10.6,11.18,7300,0
2015-05-26,11.24,11.24,10.35,10.82,10931,0
2015-05-27,10.91,10.93,10.87,10.9,1900,0
2015-05-28,10.291,10.53,10.291,10.41,5103,0
2015-05-29,10.3,10.54,10.29,10.38,11700,0
2015-06-01,10.29,10.77,10.29,10.7,15500,0
2015-06-02,10.5,10.6,10.455,10.51,4456,0
2015-06-03,10.49,10.5,10.2,10.26,11600,0
2015-06-04,10.59,11.14,10.57,10.77,34200,0
2015-06-05,10.33,10.9,10.33,10.77,14300,0
2015-06-08,10.7,11.09,10.51,10.9,34000,0
2015-06-09,11,11,10.6,10.8,41917,0
2015-06-10,10.95,11.19,10.821,10.982,15294,0
2015-06-11,10.922,11.39,10.922,11.2,21363,0
2015-06-12,11.14,11.5,11.14,11.5,37000,0
2015-06-15,11.6,11.6,11.15,11.4,130800,0
2015-06-16,11.7,11.7,11.21,11.5,11700,0
2015-06-17,11.6,12.2,11.25,11.5,23700,0
2015-06-18,11.69,12.25,11.64,12.1,52400,0
2015-06-19,11.86,12.26,11.86,11.91,22100,0
2015-06-22,12.04,12.45,12,12.4,11000,0
2015-06-23,12.3,12.3,11.75,11.75,34273,0
2015-06-24,12.44,12.44,11.1,11.3,8100,0
2015-06-25,11.5,11.68,11,11.1,9000,0
2015-06-26,11.54,11.68,10.94,11.17,7100,0
2015-06-29,10.6,11.4,10.6,10.65,9400,0
2015-06-30,10.57,10.57,10.563,10.563,1057,0
2015-07-01,11,11.21,10.59,10.59,13400,0
2015-07-02,10.71,10.99,10.71,10.99,700,0
2015-07-06,10.72,11.2,10.71,11.19,2600,0
2015-07-07,10.8,11,10.7,10.71,15600,0
2015-07-08,11.21,11.41,11,11.07,6500,0
2015-07-09,11.36,11.62,11.2,11.21,9700,0
2015-07-10,11.35,11.4,11.27,11.27,7000,0
2015-07-13,11.51,11.7,11.4,11.4,12700,0
2015-07-14,11.98,12.4,11.7,11.86,26193,0
2015-07-15,12.03,12.16,11.86,12.15,23084,0
2015-07-16,12.69,12.7,12.37,12.54,10800,0
2015-07-17,12.68,12.69,12.1,12.14,7200,0
2015-07-20,12.11,12.4,12.09,12.09,2400,0
2015-07-21,12.11,12.59,12.11,12.59,4700,0
2015-07-22,12.04,12.7,12.04,12.48,8400,0
2015-07-23,12.37,12.75,12.1,12.41,18000,0
2015-07-24,12.55,13,12.55,12.7,22900,0
2015-07-27,12.5,12.96,12.5,12.77,7700,0
2015-07-28,12.65,13.01,12.65,13,5600,0
2015-07-29,12.92,12.95,12.52,12.85,30800,0
2015-07-30,12.85,12.95,12.6,12.83,19700,0
2015-07-31,12.85,12.99,12.75,12.95,6100,0
2015-08-03,12.56,13.2,12.5,13.2,3090,0
2015-08-04,12.92,13.3,12.91,13.29,4400,0
2015-08-05,13.07,13.1,12.76,13,6700,0
2015-08-06,12.5,13,12.41,12.72,9988,0
2015-08-07,12.8,12.8,12.5,12.75,2600,0
2015-08-10,12.72,13,12.5,12.5,6500,0
2015-08-11,12.85,12.85,12.6,12.7,19736,0
2015-08-12,12.5,12.63,12.5,12.6,3200,0
2015-08-13,12.86,12.86,12.5,12.74,5900,0
2015-08-14,12.61,12.7,12.37,12.52,7100,0
2015-08-17,12.64,12.85,12.25,12.51,37000,0
2015-08-18,12.5,12.59,12.5,12.59,1300,0
2015-08-19,12.5,12.51,12.5,12.51,2700,0
2015-08-20,12.5,12.51,12.5,12.5,9900,0
2015-08-21,12.29,12.87,12.25,12.25,43300,0
2015-08-24,11.91,12.1,11.85,11.85,9099,0
2015-08-25,11.93,12.14,11.8,11.81,14500,0
2015-08-26,11.8,12.18,11.8,12.06,2100,0
2015-08-27,11.8,12.21,11.8,12.17,2000,0
2015-08-28,11.95,11.95,11.95,11.95,200,0
2015-08-31,11.9,11.9,11.9,11.9,2200,0
2015-09-01,11.8,12.19,11.8,12.04,21300,0
2015-09-02,12.09,12.09,11.8,11.8,10400,0
2015-09-03,12.4,12.4,11.55,11.76,1400,0
2015-09-04,11.85,11.9,11.5,11.55,26000,0
2015-09-08,11.5,11.96,11.4,11.4,8000,0
2015-09-09,11.44,12.23,11.44,11.91,1800,0
2015-09-10,11.78,12,11.6,11.71,4622,0
2015-09-11,12.2,12.2,11.42,11.98,5400,0
2015-09-14,11.27,11.85,11.1,11.48,5800,0
2015-09-15,11.88,11.88,11.8,11.8,200,0
2015-09-16,11.4,11.6,11.23,11.6,2300,0
2015-09-17,11.65,12,11.2,11.94,3800,0
2015-09-18,11.28,11.28,11.28,11.28,1000,0
2015-09-21,11.95,11.97,11.3,11.45,9200,0
2015-09-22,11.26,11.6,11.26,11.33,6900,0
2015-09-23,11.34,11.5,11.3,11.5,1800,0
2015-09-24,11.9,11.9,11.51,11.51,226,0
2015-09-25,11.45,11.45,11.25,11.4,3300,0
2015-09-28,11.05,11.062,10.1,10.45,5244,0
2015-09-29,10.55,10.55,10.2,10.4,10900,0
2015-09-30,10.4,10.41,10.4,10.41,3000,0
2015-10-01,10.5,10.65,10.2,10.61,1200,0
2015-10-02,10.61,10.75,10.25,10.29,6300,0
2015-10-05,10.25,10.6,10.2,10.37,5738,0
2015-10-06,10.35,10.35,10.23,10.23,400,0
2015-10-07,10.64,11.53,10.29,10.29,20500,0
2015-10-08,10.4,10.4,10.23,10.23,300,0
2015-10-09,10.59,10.59,10.35,10.35,2000,0
2015-10-12,10.3,10.49,10.3,10.49,437,0
2015-10-13,10.34,10.34,10.25,10.31,900,0
2015-10-14,10.75,10.75,10.12,10.3,1900,0
2015-10-15,10.14,10.47,10.11,10.45,4900,0
2015-10-16,10.47,10.53,10.47,10.53,500,0
2015-10-19,10.47,10.47,10.13,10.13,1300,0
2015-10-20,10.24,10.24,10.24,10.24,200,0
2015-10-21,10.13,10.13,10.13,10.13,200,0
2015-10-22,10.24,10.24,10.24,10.24,500,0
2015-10-26,10.18,10.18,10.17,10.17,300,0
2015-10-27,10.13,10.13,10.13,10.13,200,0
2015-10-29,10.15,10.17,10.1,10.1,1100,0
2015-11-02,10.13,10.13,9.87,9.87,5158,0
2015-11-03,10,10.1,9.6,9.79,5200,0
2015-11-04,9.74,9.74,9.5,9.5,809,0
2015-11-05,9.51,9.51,8.84,9.22,9700,0
2015-11-06,9.12,9.33,9.12,9.27,4400,0
2015-11-09,9.1,9.1251,9.1,9.1251,303,0
2015-11-11,9.14,9.2,9.11,9.11,2700,0
2015-11-13,9.1,9.1,9.1,9.1,300,0
2015-11-17,9.25,11.6,9.25,10.17,11800,0
2015-11-18,9.74,9.74,9.55,9.55,1200,0
2015-11-23,10.51,11.3,10.49,10.88,10800,0
2015-11-24,10.9,11.1,10.61,11.1,4700,0
2015-11-25,10.66,10.66,10.65,10.65,600,0
2015-11-27,10.65,10.65,10.02,10.64,7000,0
2015-11-30,10.26,10.47,10.26,10.46,6500,0
2015-12-01,10.45,10.45,10.08,10.19,13048,0
2015-12-02,10.18,10.45,10.12,10.45,12707,0
2015-12-03,10.43,10.78,10.35,10.56,17391,0
2015-12-04,10.61,10.8,10.61,10.8,1000,0
2015-12-07,10.7,10.92,10.31,10.6,10100,0
2015-12-08,10.4,10.95,10.3,10.8,15701,0
2015-12-09,10.64,11,10.4,10.8,4100,0
2015-12-10,10.78,10.93,10.75,10.93,600,0
2015-12-11,10.76,10.78,10.76,10.76,2000,0
2015-12-14,10.92,10.92,10.78,10.78,1014,0
2015-12-15,10.2,10.85,10.02,10.76,54300,0
2015-12-16,10.6,11,10.47,10.75,11000,0
2015-12-17,11.24,11.5,10.6,10.96,33000,0
2015-12-18,10.76,11.03,10.68,10.95,8200,0
2015-12-21,10.7,11.75,10.45,11.2,15200,0
2015-12-22,10.7,11.06,10.57,10.8,10325,0
2015-12-24,10.8,10.86,10.52,10.65,2242,0
2015-12-28,10.8,11.89,10.8,11.8,4266,0
2015-12-29,11.38,11.39,11,11.01,1017,0
2015-12-30,11.2,11.74,11.2,11.35,2102,0
2015-12-31,11.8599,11.8599,11.496,11.5,3252,0
2016-01-04,11,11.0001,11,11.0001,1518,0
2016-01-05,11,11.16,10.9663,11.1099,1200,0
2016-01-06,11.1,11.1,11.1,11.1,700,0
2016-01-07,10.76,10.945,10.08,10.08,2400,0
2016-01-08,10.128,10.14,10.01,10.14,2241,0
2016-01-11,10.99,10.99,10.0101,10.0101,1836,0
2016-01-12,10.01,10.29,10.01,10.06,1048,0
2016-01-13,10.01,10.04,9.1,9.22,4675,0
2016-01-14,9.775,9.775,9.1,9.46,4000,0
2016-01-15,9.18,9.18,9,9.0001,3262,0
2016-01-19,9.22,9.22,9.2,9.2,200,0
2016-01-20,9.23,9.23,8.69,8.69,1200,0
2016-01-21,8.1,8.9801,8.1,8.9801,600,0
2016-01-22,9.44,9.44,8.7,8.7,700,0
2016-01-25,9.58,9.58,9.57,9.57,200,0
2016-01-26,9.71,9.71,9.71,9.71,150,0
2016-01-27,8.25,8.25,8.25,8.25,152,0
2016-01-28,9,9,9,9,152,0
2016-02-01,9.51,9.51,9.2343,9.2343,865,0
2016-02-02,8.75,8.75,8.12,8.2,3549,0
2016-02-03,8.05,8.1,8.02,8.04,9188,0
2016-02-05,8.15,8.15,7.26,7.82,11167,0
2016-02-08,7.82,7.82,7.4732,7.77,18725,0
2016-02-09,7.6,7.64,7.3001,7.44,2304,0
2016-02-10,8.11,8.11,7.9999,7.9999,450,0
2016-02-11,7.3501,7.3501,7.3501,7.3501,100,0
2016-02-16,7.13,7.52,6.76,7.52,3560,0
2016-02-18,7.5,7.5,7.5,7.5,4100,0
2016-02-22,7.09,7.29,7.09,7.29,300,0
2016-02-23,7.25,7.4,7.21,7.2499,10865,0
2016-02-24,7.5,7.6,7.5,7.6,8435,0
2016-02-26,7.54,7.54,7.1,7.22,1500,0
2016-02-29,6.63,6.92,6.53,6.75,3301,0
2016-03-01,6.604,6.75,6.56,6.6,17426,0
2016-03-02,6.5,6.52,6.1,6.45,22101,0
2016-03-03,6.0001,6.45,6.0001,6.35,353,0
2016-03-04,6.5999,6.5999,6.5999,6.5999,100,0
2016-03-07,6.6,7,6.0001,6.75,9650,0
2016-03-10,6.8963,6.8963,6.8963,6.8963,181,0
2016-03-11,7,7.1,6.839,6.839,1500,0
2016-03-15,6.8999,6.9,6.71,6.71,1865,0
2016-03-16,7.05,7.15,6.5,6.8,2502,0
2016-03-17,7.13,7.6,6.58,7.6,3052,0
2016-03-22,4.26,7.4999,4.26,7.2,6932,0
2016-03-23,7.2,7.2,6.86,6.86,5539,0
2016-03-24,6.9999,6.9999,6.7,6.7,2301,0
2016-03-28,7.22,7.47,6.7,6.91,7676,0
2016-03-29,7,7,6.95,6.99,8202,0
2016-03-30,7.14,7.96,7,7.07,10615,0
2016-03-31,7.29,7.5,6.82,6.82,23129,0
2016-04-01,7,7,6.958,6.958,3257,0
2016-04-04,6.6501,7.25,6.6501,6.9495,4194,0
2016-04-05,7.49,7.49,7,7,1200,0
2016-04-06,6.82,7,6.65,6.99,10190,0
2016-04-07,7.3,7.3,6.95,6.9993,9468,0
2016-04-08,7.225,7.225,6.99,6.99,4289,0
2016-04-11,6.99,7,6.8982,6.8982,6381,0
2016-04-12,6.7916,7.0999,6.7916,7.0999,2150,0
2016-04-13,7.125,7.2499,7,7,11544,0
2016-04-14,6.9571,7.1776,6.9571,7,2350,0
2016-04-15,6.72,6.9928,6.72,6.99,5003,0
2016-04-18,7.48,7.48,6.9,7.12,18253,0
2016-04-19,7.2001,7.48,7,7.2,16401,0
2016-04-20,7.33,7.35,6.86,6.86,20360,0
2016-04-21,7.1953,7.3001,6.8001,6.97,3600,0
2016-04-22,6.7501,7.2,6.7501,7,7380,0
2016-04-25,7.2897,7.4799,7.19,7.1999,1700,0
2016-04-26,7.48,12.78,7.47,10.97,145851,0
2016-04-27,10.27,10.8,9.8101,10.52,37052,0
2016-04-28,10.5,10.55,9.74,10.2,20385,0
2016-04-29,9.82,9.98,9.7739,9.98,8616,0
2016-05-02,9.7501,9.85,9.735,9.835,4548,0
2016-05-03,9.5001,9.6225,8.26,9.18,14310,0
2016-05-04,9.15,9.2088,8.99,8.9901,4312,0
2016-05-05,9,9.03,8.11,8.3977,29894,0
2016-05-06,8.55,8.57,8.3646,8.57,2072,0
2016-05-09,8.79,9.0005,8.79,8.95,3125,0
2016-05-10,9.432,9.432,8.53,8.53,2638,0
2016-05-11,8.53,9.2799,8.51,8.51,5025,0
2016-05-12,9.13,9.13,8.13,8.2083,21400,0
2016-05-13,8.34,8.375,8.15,8.3,1350,0
2016-05-16,8.32,8.4899,8.25,8.2862,1065,0
2016-05-17,8.15,8.3396,8.15,8.3396,1550,0
2016-05-18,8.55,8.9899,8.25,8.43,4500,0
2016-05-19,8.62,8.62,8.61,8.61,200,0
2016-05-20,8.2,8.2733,8.15,8.2733,3800,0
2016-05-23,8.75,8.75,8.15,8.3,2322,0
2016-05-24,8.8,8.8,8.22,8.22,5730,0
2016-05-25,8.39,8.39,8.215,8.215,3851,0
2016-05-26,8.22,8.22,8.22,8.22,1000,0
2016-05-27,8.27,8.4,8.27,8.38,5600,0
2016-05-31,8.54,8.655,8.4614,8.6,3313,0
2016-06-01,9,9.2664,8.51,8.51,8116,0
2016-06-02,8.3792,9.6,8.2,8.5489,4420,0
2016-06-03,8.58,8.6055,8.58,8.6055,600,0
2016-06-06,8.3,8.305,7.2784,8,19553,0
2016-06-07,7.6,9.29,7.6,8.2001,1874,0
2016-06-08,9,9,8.5,8.53,3956,0
2016-06-09,8.4414,8.4414,7.77,7.9,3100,0
2016-06-10,8.49,9.4,8,9.4,3798,0
2016-06-13,8.47,8.805,8.47,8.48,1396,0
2016-06-14,8.5,8.6841,7.98,8.35,20152,0
2016-06-15,8.6,8.6,8.05,8.16,5634,0
2016-06-16,8.7499,8.7499,7.61,8.0132,3566,0
2016-06-17,7.68,9.22,7.68,8.0897,2489,0
2016-06-20,7.6101,8.3889,7.6,7.77,1623,0
2016-06-21,7.67,8.25,7.67,7.9485,5584,0
2016-06-22,8.4043,8.5,8,8,8235,0
2016-06-23,8.08,8.15,8,8.15,6226,0
2016-06-24,8.03,8.03,7.57,8.0001,6302,0
2016-06-27,7.77,8.01,7.7072,7.71,1405,0
2016-06-28,7.91,7.91,7.91,7.91,100,0
2016-06-29,8.09,8.09,8.09,8.09,500,0
2016-07-01,7.7301,7.77,7.7301,7.77,725,0
2016-07-05,7.7,7.8606,7.7,7.8606,2300,0
2016-07-06,7.72,7.88,7.55,7.6,12869,0
2016-07-07,7.6,7.66,7.2001,7.62,21501,0
2016-07-08,7.63,7.8,7.2101,7.26,12465,0
2016-07-11,7.49,7.49,7.21,7.21,5298,0
2016-07-12,7.2974,7.5899,7.2974,7.49,4073,0
2016-07-13,7.5,7.55,7.47,7.55,2753,0
2016-07-14,7.21,7.21,7.21,7.21,125,0
2016-07-15,7.3849,7.5499,7.3849,7.5499,550,0
2016-07-18,7.3,7.3001,7.3,7.3001,600,0
2016-07-19,7.3,7.31,7.11,7.2,6925,0
2016-07-20,7.17,7.17,6.8982,7.116,6290,0
2016-07-21,7.03,7.32,7.03,7.15,2485,0
2016-07-27,7.15,7.2375,7,7.15,3720,0
2016-07-28,6.8,7.2528,6.8,7.005,453,0
2016-07-29,7,7,7,7,104,0
2016-08-01,6.6501,6.6501,6.6501,6.6501,1500,0
2016-08-02,6.91,7.1301,6.8,6.9983,6393,0
2016-08-04,6.71,7.049,6.71,7.049,3543,0
2016-08-08,6.72,6.83,6.6,6.83,7007,0
2016-08-09,6.9,6.925,6.7,6.7,3000,0
2016-08-10,6.7,6.8272,6.65,6.67,5887,0
2016-08-11,6.8,7.15,6.78,7.0799,7520,0
2016-08-12,6.661,6.661,6.661,6.661,140,0
2016-08-15,6.75,6.75,6.75,6.75,400,0
2016-08-16,6.78,6.78,6.78,6.78,196,0
2016-08-18,7.03,7.03,6.8871,6.9732,502,0
2016-08-19,6.6001,6.82,6.6001,6.82,712,0
2016-08-22,7.025,7.26,6.95,7.2499,2747,0
2016-08-23,7.15,7.15,7.15,7.15,607,0
2016-08-24,6.7554,6.7554,6.7554,6.7554,350,0
2016-08-25,7.246,7.246,7.246,7.246,1000,0
2016-08-29,6.8999,7,6.8999,6.9999,2960,0
2016-08-30,6.75,6.9,6.63,6.63,11947,0
2016-08-31,6.65,6.65,6.6,6.6399,1511,0
2016-09-01,6.6,6.65,6.6,6.649,1050,0
2016-09-02,6.65,6.65,6.65,6.65,1000,0
2016-09-06,6.6,6.6,6.5,6.59,6572,0
2016-09-07,6.6175,7.0499,6.58,6.67,12917,0
2016-09-08,6.7,6.99,6.2101,6.2101,12519,0
2016-09-09,6.2199,6.22,6.01,6.18,6905,0
2016-09-12,6.1,6.69,6.0501,6.1986,9624,0
2016-09-13,6.26,6.27,6.16,6.26,4959,0
2016-09-14,6.0101,6.25,6.0101,6.2499,2900,0
2016-09-15,6.02,6.16,5.31,5.5,21167,0
2016-09-16,5.8,6.07,5.61,5.95,45830,0
2016-09-19,5.99,7,5.88,6.88,72237,0
2016-09-20,6.85,7.36,6.85,7.1179,37973,0
2016-09-21,7.35,8,6.9001,7.7999,31610,0
2016-09-22,7.7,8.8173,7.5,8.6,28863,0
2016-09-23,9.22,9.475,8.1001,8.73,61091,0
2016-09-26,11.1,11.25,9.7008,10.02,554227,0
2016-09-27,10.24,10.24,9.2,9.31,81901,0
2016-09-28,9.7,9.7,8.36,9.4,46735,0
2016-09-29,9.55,9.95,9.194,9.31,62447,0
2016-09-30,9.62,9.62,8.6,9.064,42567,0
2016-10-03,8.93,8.93,8.577,8.65,12850,0
2016-10-04,16,19.75,13.52,14.35,4645524,0
2016-10-05,14.95,15.7,14.0856,14.35,883492,0
2016-10-06,14.08,14.08,12.6387,13.37,256731,0
2016-10-07,12.85,13.74,11.69,11.92,311386,0
2016-10-10,12.01,12.01,11.4101,11.88,93546,0
2016-10-11,11.79,11.87,10.7701,10.94,94723,0
2016-10-12,10.93,11,10.36,10.47,74474,0
2016-10-13,10,10.5621,9.83,10.43,68407,0
2016-10-14,10.49,10.99,10.41,10.71,60090,0
2016-10-17,10.58,10.7235,10.0011,10.31,41319,0
2016-10-18,9.85,10.829,9.611,10.7,61738,0
2016-10-19,10.79,11.704,10.72,11.2,38656,0
2016-10-20,11.19,11.85,10.982,11.85,49150,0
2016-10-21,11.9,12.7399,11.741,12.07,73862,0
2016-10-24,12.32,12.62,11.3501,11.95,27470,0
2016-10-25,11.85,11.95,11.01,11.01,38813,0
2016-10-26,12.11,12.8,11.68,12.57,223822,0
2016-10-27,12.73,13.35,12.16,12.17,61312,0
2016-10-28,12.36,12.7022,12,12.45,30748,0
2016-10-31,12.44,12.44,11.77,11.77,27728,0
2016-11-01,11.71,12.2713,11.62,12.08,15426,0
2016-11-02,12.07,12.1404,11.6,11.61,29529,0
2016-11-03,12.3199,12.3199,11.13,11.13,29596,0
2016-11-04,11.25,12,11.04,12,75720,0
2016-11-07,11.95,12.01,11.1301,11.8,134040,0
2016-11-08,11.2064,12,11.1,11.8,33292,0
2016-11-09,11.69,11.94,11.21,11.35,41762,0
2016-11-10,11.6055,11.9325,11.25,11.3,16567,0
2016-11-11,11.47,11.63,11,11.01,38001,0
2016-11-14,11.2,11.8,11.0824,11.8,19073,0
2016-11-15,11.79,11.98,11.53,11.605,16309,0
2016-11-16,11.6,12,11,11.05,19136,0
2016-11-17,11.53,11.53,10.5,10.5,48593,0
2016-11-18,10.5,10.91,10.15,10.5015,117433,0
2016-11-21,10.32,10.4412,9.66,9.83,181289,0
2016-11-22,10.12,11.26,9.96,11.1,35162,0
2016-11-23,11.29,11.34,10.2311,10.59,18556,0
2016-11-25,10.74,11.77,10.45,10.8319,49778,0
2016-11-28,11.17,11.7,10.5115,11.2734,107496,0
2016-11-29,11.2,11.47,10.68,11.16,33922,0
2016-11-30,11.25,11.41,10.25,10.49,46192,0
2016-12-01,10.39,10.9763,10.03,10.1414,16631,0
2016-12-02,10.49,10.5,10.021,10.15,9988,0
2016-12-05,10.251,10.5,9.98,10.01,35752,0
2016-12-06,10.34,10.35,10.15,10.27,14948,0
2016-12-07,10.27,10.44,10.17,10.19,23956,0
2016-12-08,9.98,10.1,9.9,9.98,36455,0
2016-12-09,9.89,9.89,9.0101,9.42,34038,0
2016-12-12,9.54,9.6365,9.08,9.46,31478,0
2016-12-13,9.47,9.57,9.1,9.41,50224,0
2016-12-14,9.41,9.85,8.65,9.27,38539,0
2016-12-15,9.05,9.1278,8.5,8.5,47907,0
2016-12-16,8.35,9.16,8.35,8.85,39519,0
2016-12-19,8.5698,9.32,8.5698,8.86,21128,0
2016-12-20,9.05,9.165,8.66,8.6892,10162,0
2016-12-21,8.8,9.05,8.75,8.84,21298,0
2016-12-22,8.57,8.8725,8.315,8.59,20501,0
2016-12-23,8.45,8.6,7.95,8.44,27827,0
2016-12-27,8.45,8.635,8.2,8.3,33970,0
2016-12-28,8.34,8.5019,8.1,8.5,36921,0
2016-12-29,8.39,8.643,8,8.12,23587,0
2016-12-30,8.15,8.56,8.05,8.56,31452,0
2017-01-03,8.42,8.6086,8.24,8.47,11420,0
2017-01-04,8.45,9.03,8.45,9.03,17661,0
2017-01-05,9.0056,9.3,9.0056,9.01,17943,0
2017-01-06,9,9.11,8.99,9.01,5244,0
2017-01-09,8.94,9.0903,8.75,8.94,13736,0
2017-01-10,9.09,11.64,9.09,10.41,96165,0
2017-01-11,10.5,10.75,10.2,10.2,13751,0
2017-01-12,10.22,10.22,9.4,9.69,13769,0
2017-01-13,9.75,10.09,9.7001,9.71,4455,0
2017-01-17,10,11.175,9.7478,10.2753,41715,0
2017-01-18,10.32,10.475,10.1501,10.4505,15185,0
2017-01-19,10.38,10.99,10.2654,10.99,39701,0
2017-01-20,10.97,11.2499,10.86,11.1799,26691,0
2017-01-23,11.25,11.805,11.175,11.75,13752,0
2017-01-24,11.86,11.88,11.5383,11.8549,119247,0
2017-01-25,11.89,12.29,11.5,11.5,30196,0
2017-01-26,11.7255,11.7255,11.502,11.51,16618,0
2017-01-27,11.8,11.86,11.11,11.22,11817,0
2017-01-30,11.4,11.4,9.17,10.3,40066,0
2017-01-31,10.3,10.498,10.23,10.47,16964,0
2017-02-01,11.27,11.98,11.27,11.93,52978,0
2017-02-02,11.43,11.77,10.475,11.24,19348,0
2017-02-03,11.25,11.25,10.625,11,21031,0
2017-02-06,11,11.11,10.51,10.76,19392,0
2017-02-07,11,11.6648,11,11.26,12451,0
2017-02-08,11.21,11.25,11,11,5885,0
2017-02-09,11,11.3196,10.91,11.27,8474,0
2017-02-10,11.1191,11.25,10.8701,11.06,6480,0
2017-02-13,11.1,11.6332,11.1,11.39,8629,0
2017-02-14,11.52,11.65,11.2501,11.495,3888,0
2017-02-15,11.0435,11.7,11.0435,11.45,5076,0
2017-02-16,11.7,11.71,11.6475,11.69,10441,0
2017-02-17,11.7,11.8,11.61,11.64,11061,0
2017-02-21,11.64,12,11.64,11.8998,11369,0
2017-02-22,11.99,12,11.7777,11.94,10337,0
2017-02-23,12.3799,12.3799,11.8901,12.1,27054,0
2017-02-24,12.18,12.18,11.962,12.17,5650,0
2017-02-27,12.3772,12.9146,12.1012,12.2297,11986,0
2017-02-28,12.5,12.7502,12.21,12.21,8077,0
2017-03-01,12.37,12.9,12.37,12.73,28543,0
2017-03-02,12.89,13.071,12.54,12.8533,25287,0
2017-03-03,12.72,13.5964,12.5,12.63,35851,0
2017-03-06,12.5,13.11,12.5,12.72,22561,0
2017-03-07,12.7,12.79,12.5,12.63,28215,0
2017-03-08,12.71,12.71,12.25,12.58,11772,0
2017-03-09,12.26,12.58,12.26,12.26,9009,0
2017-03-10,12.495,12.74,12.3947,12.4,3826,0
2017-03-13,12.28,12.49,12.27,12.39,5927,0
2017-03-14,12.46,12.55,12.35,12.4,10590,0
2017-03-15,12.43,12.73,12.21,12.2875,10634,0
2017-03-16,12.432,12.58,12.11,12.11,8658,0
2017-03-17,12.31,13.21,11.95,13.21,38433,0
2017-03-20,13.15,13.15,11.85,12.6352,11545,0
2017-03-21,12.89,12.89,12.16,12.29,22803,0
2017-03-22,12.29,13.61,12.02,12.95,45034,0
2017-03-23,12.6,13.2,12.2,12.64,20208,0
2017-03-24,12.92,13.38,12.42,12.53,32505,0
2017-03-27,12.61,12.92,12.53,12.62,7986,0
2017-03-28,12.77,13.42,12.37,13.04,15548,0
2017-03-29,13.03,13.37,12.9695,13.28,13486,0
2017-03-30,13.46,13.46,12.7,12.75,20835,0
2017-03-31,12.848,13.36,12.848,13.275,6972,0
2017-04-03,13.25,13.3,12.9967,13.2,4990,0
2017-04-04,13.05,13.05,12.7,13,23017,0
2017-04-05,12.81,12.96,11.93,11.93,24598,0
2017-04-06,12.31,12.47,11.56,11.73,16557,0
2017-04-07,11.67,13.04,11.67,12,16751,0
2017-04-10,11.849,12.01,11.52,11.52,13881,0
2017-04-11,11.5,11.84,11.01,11.2,15980,0
2017-04-12,11.21,11.9499,11.21,11.63,4170,0
2017-04-13,11.461,11.9,11.02,11.32,9698,0
2017-04-17,11.2825,11.3984,11.08,11.23,11881,0
2017-04-18,11.49,12.2,11.45,11.55,2250,0
2017-04-19,11.82,11.82,10.48,10.78,19514,0
2017-04-20,10.75,10.85,10.36,10.36,18185,0
2017-04-21,10.36,10.87,10.3,10.68,9916,0
2017-04-24,10.52,10.8919,10.25,10.63,6593,0
2017-04-25,10.7,10.99,10.69,10.77,3542,0
2017-04-26,10.68,11.33,10.68,11.08,4578,0
2017-04-27,11.07,11.4672,11.01,11.4,5671,0
2017-04-28,11.42,11.42,10.95,11,1957,0
2017-05-01,10.95,11.52,10.87,10.87,2726,0
2017-05-02,11.4156,11.4156,10.87,11.3,3657,0
2017-05-03,11.22,11.41,11.0276,11.22,2934,0
2017-05-04,11.08,11.08,10.8801,10.8801,3237,0
2017-05-05,10.9611,10.9611,10.94,10.94,501,0
2017-05-08,10.87,10.9738,10.854,10.96,1761,0
2017-05-09,10.95,10.99,10.903,10.99,1408,0
2017-05-10,10.9274,11,10.9,10.9,4470,0
2017-05-11,10.77,10.9342,10.3405,10.61,5855,0
2017-05-12,10.7054,10.89,10.7054,10.85,710,0
2017-05-15,11.07,11.4,10.9,11.14,7476,0
2017-05-16,11.14,11.5,11.14,11.435,5646,0
2017-05-17,11.5,12.1,11.5,11.6,6907,0
2017-05-18,11.75,11.75,11.14,11.14,2028,0
2017-05-19,11.2066,11.9556,11.2066,11.9234,3238,0
2017-05-22,11.63,11.63,11.43,11.5999,1869,0
2017-05-23,11.55,11.57,11.3501,11.41,1850,0
2017-05-24,11.54,12.4652,11.485,11.9,11501,0
2017-05-25,12.39,12.4,11.8,11.8,2330,0
2017-05-26,12.13,12.14,11.4,11.4,12115,0
2017-05-30,11.67,11.67,11.2,11.2,3720,0
2017-05-31,11.2,12.2,11.05,11.12,10707,0
2017-06-01,11.43,11.44,10.5,10.5258,10687,0
2017-06-02,11,11.0372,10.6,10.68,1798,0
2017-06-05,10.9,11.6,10.9,11.39,19697,0
2017-06-06,11.52,11.58,11.2,11.56,3465,0
2017-06-07,11.2444,11.75,11.2444,11.59,2446,0
2017-06-08,11.1,11.275,11.1,11.22,2889,0
2017-06-09,11.2,11.4417,11.09,11.09,2437,0
2017-06-12,11.28,11.28,10.74,10.8899,4215,0
2017-06-13,10.99,11.22,10.511,10.63,6734,0
2017-06-14,11.173,11.1744,10.64,10.674,3100,0
2017-06-15,10.63,11.15,10.63,11.15,888,0
2017-06-16,11.14,11.14,10.6401,10.9968,1110,0
2017-06-19,10.776,11.25,10.776,10.943,2667,0
2017-06-20,11.07,11.07,10.68,10.7,5843,0
2017-06-21,10.75,11.25,10.75,11.0838,5609,0
2017-06-22,11.2064,11.5,11.01,11.49,4925,0
2017-06-23,11.5,11.5,11.35,11.35,4397,0
2017-06-26,11.32,11.73,11.32,11.64,1942,0
2017-06-27,11.7,11.75,11.3355,11.53,2591,0
2017-06-28,11.39,11.4,11.3101,11.34,4919,0
2017-06-29,11.3999,11.91,10.85,11.58,21365,0
2017-06-30,10.9,11.6,10.75,11.39,20089,0
2017-07-03,11.5,11.5,10.86,11.44,12372,0
2017-07-05,11.49,11.51,11.3,11.51,11184,0
2017-07-06,11.6,11.65,11.4506,11.65,1949,0
2017-07-07,11.68,11.9,11.61,11.88,6133,0
2017-07-10,11.57,11.74,11.57,11.73,401,0
2017-07-11,11.57,11.86,11.19,11.4453,4946,0
2017-07-12,11.37,11.49,11.26,11.49,5370,0
2017-07-13,11.54,12.22,11.54,11.92,19268,0
2017-07-14,12.01,12.7992,12.01,12.3193,34282,0
2017-07-17,12.4,12.4,11.8,11.8,1821,0
2017-07-18,12.1,12.39,11.7327,12.33,8833,0
2017-07-19,12.8392,12.95,12.094,12.79,11360,0
2017-07-20,12.81,13.5,12.75,13.42,24206,0
2017-07-21,13.0801,13.0801,12.1377,12.69,20658,0
2017-07-24,12.5,12.93,12.5,12.6,10027,0
2017-07-25,12.83,13,12.7,12.9999,12704,0
2017-07-26,13.17,13.96,13.0999,13.7,64157,0
2017-07-27,13.8,13.85,13.2187,13.5,22542,0
2017-07-28,13.6,13.7713,13.55,13.7674,9655,0
2017-07-31,13.42,14.3,13.42,13.98,19772,0
2017-08-01,14.19,14.19,13.6568,13.92,7968,0
2017-08-02,14.19,14.3582,13.87,14.3399,11052,0
2017-08-03,14.34,14.34,14.07,14.25,5950,0
2017-08-04,14.1423,14.63,14.1423,14.25,7301,0
2017-08-07,14.36,14.84,14.06,14.07,18542,0
2017-08-08,14.47,14.5264,14.2,14.2575,6431,0
2017-08-09,14.061,14.1817,13.51,14.08,14432,0
2017-08-10,13.99,13.99,12.5,12.65,47986,0
2017-08-11,12.65,13.46,12.65,12.99,9869,0
2017-08-14,12.84,13.1,12.03,12.04,25439,0
2017-08-15,12.1,12.5,12.1,12.5,3158,0
2017-08-16,12.2644,12.8431,12.2644,12.5307,4642,0
2017-08-17,12.47,12.8,12.47,12.7,1436,0
2017-08-18,12.4212,12.6791,12.21,12.21,9163,0
2017-08-21,12.44,12.44,12.32,12.33,2326,0
2017-08-22,12.647,12.8814,12.41,12.7,3619,0
2017-08-23,12.49,12.5,12.361,12.38,6848,0
2017-08-24,12.301,12.79,12.3,12.5,7757,0
2017-08-25,12.49,12.84,12.3001,12.62,8857,0
2017-08-28,12.702,12.75,12.3593,12.7102,7999,0
2017-08-29,12.3295,12.5603,12.15,12.21,11655,0
2017-08-30,12.3,12.87,12.3,12.87,16870,0
2017-08-31,12.92,13.74,12.1213,12.87,28454,0
2017-09-01,13.1,13.61,12.9,13.4178,18943,0
2017-09-05,13.6,13.74,13.06,13.26,17871,0
2017-09-06,13.5,14.6,13.5,13.92,32590,0
2017-09-07,14.4584,14.6244,13.99,14.59,6674,0
2017-09-08,14.31,14.47,14.16,14.39,5300,0
2017-09-11,15,16.861,15,16,75104,0
2017-09-12,15.88,16,15.52,15.73,15698,0
2017-09-13,15.85,15.85,14.7,15.2499,17970,0
2017-09-14,12.86,12.88,12,12.05,365458,0
2017-09-15,12.25,12.7099,12.25,12.35,193841,0
2017-09-18,12.75,12.75,12.25,12.47,96099,0
2017-09-19,12.28,12.3845,12,12.24,39103,0
2017-09-20,12.24,12.69,12.0801,12.69,44726,0
2017-09-21,12.31,13.01,12.24,12.63,48908,0
2017-09-22,12.62,12.879,12.49,12.675,19400,0
2017-09-25,12.75,12.85,12.49,12.81,18882,0
2017-09-26,12.7847,12.85,12.58,12.69,20081,0
2017-09-27,12.83,12.84,12.5,12.72,12491,0
2017-09-28,12.7,12.89,12.7,12.83,25182,0
2017-09-29,12.89,12.89,12.5,12.55,18383,0
2017-10-02,12.6,12.6626,12.25,12.5,54916,0
2017-10-03,12.45,12.5,12.26,12.34,15451,0
2017-10-04,12.26,12.5,12.26,12.49,22423,0
2017-10-05,12.63,12.81,12.405,12.79,28532,0
2017-10-06,12.79,12.84,12.531,12.76,26329,0
2017-10-09,12.89,13,12.4369,12.5,22675,0
2017-10-10,12.71,12.78,12.45,12.71,19900,0
2017-10-11,12.61,12.76,12.49,12.71,19458,0
2017-10-12,12.75,12.75,12.35,12.39,13146,0
2017-10-13,12.81,12.81,12.3,12.39,12887,0
2017-10-16,12.27,12.468,11.98,12.13,45729,0
2017-10-17,11.98,12.2132,11.9,12.0261,11699,0
2017-10-18,12,12.05,11.8,11.91,22891,0
2017-10-19,11.78,12.01,11.665,11.95,24421,0
2017-10-20,12.05,12.05,11.6268,11.64,20442,0
2017-10-23,11.54,11.6499,10.46,10.9,46180,0
2017-10-24,11.06,11.48,9.25,9.73,121065,0
2017-10-25,9.73,10.35,9.7185,10.04,41370,0
2017-10-26,10.27,10.57,9.75,9.81,16388,0
2017-10-27,10,10.28,10,10.12,13956,0
2017-10-30,10.051,10.6,10.051,10.35,20853,0
2017-10-31,10.5,10.5,10,10.28,14477,0
2017-11-01,10.3,10.3122,9.85,9.88,39018,0
2017-11-02,10,10,8.8,9.37,57270,0
2017-11-03,9.39,9.39,8.95,9.05,42670,0
2017-11-06,9.03,9.49,9.03,9.4,66849,0
2017-11-07,9.5,9.94,9.27,9.87,39109,0
2017-11-08,9.96,10.6471,9.7595,10.23,52777,0
2017-11-09,10.07,10.5,9.936,10.5,32820,0
2017-11-10,10.48,11.4,10.48,10.98,213251,0
