Date,Open,High,Low,Close,Volume,OpenInt
2014-11-12,20.62,20.94,20.11,20.75,24860672,0
2014-11-13,20.75,21.99,20.75,21.5,2275972,0
2014-11-14,21.5,22.37,21.46,21.98,2089175,0
2014-11-17,22.06,22.84,21.5,22.33,1628409,0
2014-11-18,22.13,22.4,21.75,21.88,437920,0
2014-11-19,21.91,23.09,21.8,22.24,1387148,0
2014-11-20,22.21,22.69,22.1,22.29,1433261,0
2014-11-21,22.68,22.76,22.29,22.56,835484,0
2014-11-24,22.64,22.7,22.13,22.41,757952,0
2014-11-25,22.48,23.65,22.28,22.99,1223937,0
2014-11-26,23.34,23.34,22.64,22.98,646166,0
2014-11-28,23.1,23.8,23,23.8,327513,0
2014-12-01,23.91,24.25,23.51,23.73,1150540,0
2014-12-02,23.55,24.51,23.35,24.41,1059211,0
2014-12-03,24.85,25.43,24.31,25.16,949852,0
2014-12-04,25.6,25.94,24.91,25.03,932233,0
2014-12-05,25,25.47,24.73,25.03,1068475,0
2014-12-08,24.5,25.48,24.21,24.72,637848,0
2014-12-09,24.75,25.11,24.56,25.01,597438,0
2014-12-10,24.81,24.96,24.5,24.7,1072753,0
2014-12-11,24.64,26.51,24.64,26.38,1784565,0
2014-12-12,26.3,26.34,25.58,26.03,1496612,0
2014-12-15,26.11,26.53,25.98,26.07,1394854,0
2014-12-16,26.24,27.09,26,26.27,1013710,0
2014-12-17,26.29,26.77,26,26.66,1089217,0
2014-12-18,26.99,27,25.99,26.75,1557134,0
2014-12-19,26.8,27.33,26.12,26.94,3883697,0
2014-12-22,27.17,27.49,26.85,27.45,657172,0
2014-12-23,26.95,27.5,26.68,27.01,704696,0
2014-12-24,27,27.07,26.64,26.74,189107,0
2014-12-26,26.66,26.84,26.14,26.63,350533,0
2014-12-29,26.74,27,26.42,26.75,480568,0
2014-12-30,26.61,26.8,26.06,26.18,421986,0
2014-12-31,26.12,26.4,25.84,26.02,702599,0
2015-01-02,26.18,26.68,25.7,26.24,937194,0
2015-01-05,26.39,27,26.06,26.68,1286776,0
2015-01-06,26.77,28,26.37,27.71,963114,0
2015-01-07,27.95,27.99,26.61,26.86,1103975,0
2015-01-08,26.9,28,26.66,27.44,945268,0
2015-01-09,27.44,27.64,26.89,26.92,438451,0
2015-01-12,26.91,27.15,26.51,26.99,663594,0
2015-01-13,27.43,27.99,26.87,27.66,993562,0
2015-01-14,27.6,27.72,27.05,27.1,858460,0
2015-01-15,27.17,27.17,26.39,26.43,205610,0
2015-01-16,26.41,27.18,26.41,26.89,2187016,0
2015-01-20,27,27.14,26.54,26.65,687391,0
2015-01-21,26.62,27.25,26.51,26.94,1820852,0
2015-01-22,26.87,27.52,26.77,27.13,1172170,0
2015-01-23,27.15,27.38,26.84,26.92,602988,0
2015-01-26,26.99,26.99,25.97,26.35,923121,0
2015-01-27,26,26.04,25.36,25.82,866744,0
2015-01-28,25.98,26,25.29,25.49,931598,0
2015-01-29,25.56,26.08,25.4,26,524123,0
2015-01-30,25.9,26.01,25.42,25.67,384653,0
2015-02-02,25.61,25.67,24.97,25.28,494990,0
2015-02-03,25.25,25.83,24.9,25.16,1457025,0
2015-02-04,24.97,25.25,24.74,25.16,928881,0
2015-02-05,25.2,25.22,24.91,25.06,678697,0
2015-02-06,25.01,25.59,24.93,25.2,777685,0
2015-02-09,25.3,25.46,24.91,24.98,515674,0
2015-02-10,24.93,25.46,24.93,24.99,570411,0
2015-02-11,25,25.59,24.97,25.46,512546,0
2015-02-12,25.57,25.89,25.08,25.64,917600,0
2015-02-13,25.7,25.91,25.2,25.26,543786,0
2015-02-17,25.26,25.65,25.17,25.49,481906,0
2015-02-18,25.5,25.98,25.27,25.95,269566,0
2015-02-19,25.83,26.87,25.7,26.78,920447,0
2015-02-20,26.66,26.95,26.33,26.93,776321,0
2015-02-23,27.22,28.65,27,28.2,1508326,0
2015-02-24,28.34,28.56,27.8,28.04,743486,0
2015-02-25,27.97,28.31,27.97,28.19,674917,0
2015-02-26,28.22,28.25,27.78,27.89,236472,0
2015-02-27,27.85,28.41,27.85,28.4,425449,0
2015-03-02,28.47,28.65,28.02,28.13,431800,0
2015-03-03,28.07,28.19,27.26,27.46,436600,0
2015-03-04,27.39,27.67,27.11,27.28,342200,0
2015-03-05,27.29,27.54,26.98,27.39,194300,0
2015-03-06,27.2,27.71,27.06,27.3,465000,0
2015-03-09,27.39,27.89,27.32,27.79,1193700,0
2015-03-10,27.76,27.79,27.37,27.55,832300,0
2015-03-11,27.2,29.4,27.16,28.25,1863800,0
2015-03-12,28.24,28.78,27.93,28.78,727100,0
2015-03-13,28.58,29.28,28.29,29.28,563000,0
2015-03-16,28.77,29.64,28.61,29.25,895600,0
2015-03-17,28.8,28.8,27.32,27.85,1719500,0
2015-03-18,28.03,28.54,27.75,28.52,779000,0
2015-03-19,28.43,28.71,28.19,28.21,537000,0
2015-03-20,28.22,28.51,28.12,28.14,2980800,0
2015-03-23,28.14,28.41,27.85,27.86,541400,0
2015-03-24,27.8,28.19,27.66,27.88,283400,0
2015-03-25,27.94,28.09,27.44,27.55,502200,0
2015-03-26,27.42,27.43,27.19,27.25,777300,0
2015-03-27,27.29,27.47,27.19,27.35,336600,0
2015-03-30,27.42,27.49,27.23,27.32,530100,0
2015-03-31,27.44,27.81,27.22,27.62,1434100,0
2015-04-01,27.6,28.66,27.2,28.64,1377100,0
2015-04-02,27.99,28.24,27.7,27.93,19093200,0
2015-04-06,27.79,28.42,27.77,28.33,2824700,0
2015-04-07,29.74,31.13,29.5,31.11,8751012,0
2015-04-08,31.32,31.63,30.37,31.21,2797800,0
2015-04-09,31.3,31.68,31,31.27,2739243,0
2015-04-10,31.33,32.14,31.27,31.9,2554600,0
2015-04-13,31.95,32.28,31.39,32,1054800,0
2015-04-14,31.93,32.08,31.3,31.38,1192300,0
2015-04-15,31.41,31.41,30.52,30.78,1742401,0
2015-04-16,30.68,31.01,30.21,30.69,1387380,0
2015-04-17,30.52,31.41,30.39,31.36,1331400,0
2015-04-20,31.43,31.66,31.29,31.33,628648,0
2015-04-21,31.35,31.88,30.84,31.56,1261316,0
2015-04-22,31.52,31.61,30.93,30.99,1182591,0
2015-04-23,31.03,31.86,30.9,31.45,848600,0
2015-04-24,31.58,31.58,31.07,31.16,530700,0
2015-04-27,31.2,31.41,30.45,30.53,741000,0
2015-04-28,30.5,30.64,30.23,30.58,1388500,0
2015-04-29,30.51,31.04,30.32,31,1529600,0
2015-04-30,30.88,31.07,30.67,30.68,778700,0
2015-05-01,30.71,31.54,30.58,31.46,1060400,0
2015-05-04,31.5,31.99,31.12,31.59,1254500,0
2015-05-05,31.5,31.55,30.88,30.89,1703200,0
2015-05-06,32.19,33.5,30.9,32.3,2971809,0
2015-05-07,32.24,32.3,31.55,32.2,1819434,0
2015-05-08,32.78,33.12,32.3,32.8,1441500,0
2015-05-11,31.8,32.75,31.12,32.26,5651700,0
2015-05-12,32.62,33.07,32.13,32.5,4077994,0
2015-05-13,32.71,33.98,32.71,33.3,4118300,0
2015-05-14,33.52,34,33.47,33.78,2309300,0
2015-05-15,33.95,34.5,33.88,34.39,2488831,0
2015-05-18,34.43,34.55,34.1,34.5,874673,0
2015-05-19,34.53,34.75,34.29,34.4,1582500,0
2015-05-20,34.36,34.74,34.14,34.66,2335900,0
2015-05-21,34.71,34.71,34.1,34.16,1115100,0
2015-05-22,34.11,34.11,33.47,33.73,1660500,0
2015-05-26,33.85,34.1,33.45,33.8,1813159,0
2015-05-27,33.91,33.97,33.07,33.68,2240000,0
2015-05-28,33.68,33.83,33.45,33.66,1095393,0
2015-05-29,33.68,34.32,33.61,34.25,5685700,0
2015-06-01,34.3,34.9,34.23,34.8,1583000,0
2015-06-02,34.64,34.74,34.26,34.32,1599476,0
2015-06-03,34.36,35.01,34.31,34.9,1258700,0
2015-06-04,34.8,34.88,34.41,34.5,710300,0
2015-06-05,34.42,35,34.1,34.88,1410100,0
2015-06-08,34.8,34.96,34.48,34.72,1455500,0
2015-06-09,34.65,35.22,34.59,35.18,1125336,0
2015-06-10,35.25,35.46,34.76,35.09,1607090,0
2015-06-11,35.2,35.46,34.89,34.96,1457635,0
2015-06-12,35,35.5,34.81,35.45,792100,0
2015-06-15,35.33,35.49,34.96,35.08,1456400,0
2015-06-16,35.11,35.44,34.9,35.39,1364000,0
2015-06-17,35.34,35.83,35.27,35.7,1338600,0
2015-06-18,35.7,35.99,35.65,35.91,714200,0
2015-06-19,36,36.25,35.9,36.23,2113000,0
2015-06-22,36.29,36.5,36.12,36.37,949300,0
2015-06-23,36.37,36.5,35.6,35.62,973019,0
2015-06-24,35.63,35.73,34.93,34.99,1030400,0
2015-06-25,34.98,35.36,34.72,35,1118600,0
2015-06-26,35.13,35.34,34.05,34.35,4522200,0
2015-06-29,34.15,34.22,33.1,33.45,1628400,0
2015-06-30,33.33,33.59,32.87,33.08,1881972,0
2015-07-01,33.23,33.63,32.58,32.64,2665600,0
2015-07-02,32.74,32.76,32.31,32.5,1224800,0
2015-07-06,32.41,32.77,32.04,32.74,1450900,0
2015-07-07,32.63,33.6,32.49,33.52,1805400,0
2015-07-08,33.39,33.39,32.13,32.17,1950100,0
2015-07-09,32.42,32.76,32.16,32.25,758800,0
2015-07-10,32.46,32.7,32.37,32.55,764600,0
2015-07-13,32.76,33.2,32.67,33.13,689600,0
2015-07-14,33.03,33.31,32.87,33.26,789927,0
2015-07-15,33.39,33.5,32.78,33.02,1261948,0
2015-07-16,33,33,32.11,32.24,2140000,0
2015-07-17,32.25,32.25,30.8,31.16,2638300,0
2015-07-20,31.12,31.13,30.65,30.83,849600,0
2015-07-21,30.73,31.16,30.5,31,720600,0
2015-07-22,30.89,31.06,30.5,30.6,775300,0
2015-07-23,30.59,30.77,30.17,30.43,1129600,0
2015-07-24,30.48,30.61,29.86,30.16,1336700,0
2015-07-27,29.99,29.99,29.37,29.45,1752700,0
2015-07-28,29.56,30.37,29.13,30.34,1895000,0
2015-07-29,30.43,30.96,30.13,30.79,1424900,0
2015-07-30,30.83,31.17,30.54,31.09,777700,0
2015-07-31,31.17,31.91,31.07,31.81,1780200,0
2015-08-03,31.77,32.12,31.53,32.09,2294377,0
2015-08-04,32,33.19,30.96,31.12,2888900,0
2015-08-05,31.23,31.53,30.92,31.02,938800,0
2015-08-06,31.08,31.12,30.01,30.14,1390534,0
2015-08-07,30.1,30.34,29.91,30.34,826900,0
2015-08-10,30.5,30.72,30.24,30.65,977400,0
2015-08-11,30.27,30.98,30,30,3983735,0
2015-08-12,29.57,30.13,29.5,29.97,13177300,0
2015-08-13,29.9,30.57,29.84,30.11,3033000,0
2015-08-14,30,30.54,29.93,30.38,1519700,0
2015-08-17,30.61,30.99,30.16,30.68,3658300,0
2015-08-18,30.66,30.83,30.31,30.75,1693800,0
2015-08-19,30.65,30.76,30.44,30.51,1488800,0
2015-08-20,30.28,30.35,29.36,29.42,3397900,0
2015-08-21,29.07,29.09,27.92,28.45,5753400,0
2015-08-24,27.24,28.27,25.63,27.75,5728884,0
2015-08-25,28.58,28.66,27.56,27.62,3769100,0
2015-08-26,28.23,28.24,27.28,28.2,2014900,0
2015-08-27,28.55,29.14,28.15,28.85,1632400,0
2015-08-28,28.76,29.01,28.21,28.36,1097100,0
2015-08-31,28.34,29.6,28.17,29.19,3115300,0
2015-09-01,28.64,28.74,27.84,28.34,3887000,0
2015-09-02,29.02,29.06,28.19,28.78,1590100,0
2015-09-03,28.85,29.1,28.58,28.72,845000,0
2015-09-04,28.4,28.56,27.9,28.48,1092800,0
2015-09-08,28.84,28.99,28.7,28.78,766500,0
2015-09-09,29.02,29.49,28.51,28.58,1041300,0
2015-09-10,28.5,28.75,28.33,28.53,735509,0
2015-09-11,28.28,28.48,28.09,28.25,1645100,0
2015-09-14,28.2,28.25,27.95,28.03,853700,0
2015-09-15,27.93,28.2,27.79,28,1651900,0
2015-09-16,28.08,28.24,27.95,28,1832000,0
2015-09-17,28.03,28.99,27.89,28.57,1653000,0
2015-09-18,28.18,28.69,28,28.44,1258000,0
2015-09-21,28.53,28.7,27.79,27.8,1417300,0
2015-09-22,27.65,27.89,26.71,26.74,1584100,0
2015-09-23,26.58,27.43,26.51,27.01,3316800,0
2015-09-24,26.59,26.87,25.92,26.42,2784743,0
2015-09-25,26.55,26.64,25.97,26.13,2818800,0
2015-09-28,26.03,26.25,23.94,24.49,4258260,0
2015-09-29,24.47,25.3,24.31,25,2605900,0
2015-09-30,25.36,25.48,24.94,25.34,2373200,0
2015-10-01,25.39,25.69,25.02,25.68,1737200,0
2015-10-02,25.45,26.16,25.01,26.05,3203000,0
2015-10-05,26.35,27.22,26.1,27.12,1368896,0
2015-10-06,27.12,27.48,26.69,26.95,1363300,0
2015-10-07,27.02,27.64,26.8,27.44,1578700,0
2015-10-08,27.43,27.6,26.99,27.4,1892200,0
2015-10-09,27.51,28,27.03,27.08,2267200,0
2015-10-12,27.16,27.36,26.79,26.95,641602,0
2015-10-13,26.75,26.97,26.23,26.66,1642600,0
2015-10-14,27.09,27.29,26.74,26.88,1386300,0
2015-10-15,27.29,28.88,27.11,28.61,2688600,0
2015-10-16,28.67,29.44,28.34,29.26,1934300,0
2015-10-19,29.08,29.38,28.87,29.28,1993900,0
2015-10-20,29.26,29.545,29.03,29.27,964123,0
2015-10-21,29.39,29.52,28.98,29.2,774800,0
2015-10-22,29.32,29.94,29.17,29.54,976000,0
2015-10-23,29.69,30.02,29.47,29.73,2484900,0
2015-10-26,29.76,29.93,29.46,29.76,1559800,0
2015-10-27,29.68,29.81,28.91,29.55,2264900,0
2015-10-28,28.69,29.25,27.73,28.77,3263100,0
2015-10-29,28.05,28.7,27.48,28.17,4329500,0
2015-10-30,28.15,28.17,27.38,27.63,3155500,0
2015-11-02,27.68,28.35,27.49,28.1,2186823,0
2015-11-03,28.1,28.86,28.03,28.6,1576400,0
2015-11-04,28.79,29,28.65,28.77,1124955,0
2015-11-05,28.74,28.87,28.52,28.61,874700,0
2015-11-06,28.5,28.66,28.28,28.65,753200,0
2015-11-09,28.63,28.75,27.96,28.51,1245580,0
2015-11-10,28.37,28.52,28.02,28.23,897100,0
2015-11-11,28.26,28.5,27.8,28.1,863400,0
2015-11-12,27.98,28.17,27.51,27.58,830500,0
2015-11-13,27.52,28.01,27.19,27.95,2118500,0
2015-11-16,27.97,29.06,27.83,28.97,2124900,0
2015-11-17,29.07,29.15,28.26,28.44,1655300,0
2015-11-18,28.53,29.3,28.33,29.26,1469800,0
2015-11-19,29.15,29.67,29.09,29.5,1213600,0
2015-11-20,29.55,29.69,28.76,28.95,1030600,0
2015-11-23,28.9,29.6,28.9,29.34,1424000,0
2015-11-24,29.39,29.59,28.93,29.21,817100,0
2015-11-25,29.17,29.49,29.1,29.2,657900,0
2015-11-27,29.15,29.58,29.15,29.5,329500,0
2015-11-30,29.55,29.7,28.96,29.02,1265200,0
2015-12-01,29.17,29.19,28.27,28.72,2593738,0
2015-12-02,28.58,28.97,28.03,28.41,1643583,0
2015-12-03,28.47,28.5,27.98,28.08,1489300,0
2015-12-04,28.18,28.74,27.5,27.82,4058800,0
2015-12-07,27.98,28.15,27.28,27.52,1500600,0
2015-12-08,27.24,27.85,27.11,27.8,1210284,0
2015-12-09,27.8,28.13,27.25,27.42,2211800,0
2015-12-10,27.42,27.48,27.03,27.21,1469700,0
2015-12-11,27,27.22,26.58,27.09,2018900,0
2015-12-14,27.09,27.25,26.51,26.69,2419737,0
2015-12-15,26.88,27.11,25.9,26.66,3203300,0
2015-12-16,26.85,27.14,26.53,27.05,1894700,0
2015-12-17,27.1,27.1,26.3,26.33,1269600,0
2015-12-18,26.16,26.35,25.78,25.81,1904700,0
2015-12-21,25.94,26.06,25.54,25.87,1398200,0
2015-12-22,25.96,26.51,25.96,26.45,938248,0
2015-12-23,26.54,26.97,26.49,26.93,999500,0
2015-12-24,26.95,27.23,26.85,27.14,508701,0
2015-12-28,26.95,27,26.44,26.64,698752,0
2015-12-29,26.83,27.16,26.72,27.06,962577,0
2015-12-30,27.01,27.17,26.64,26.65,853595,0
2015-12-31,26.64,26.84,26.41,26.65,556932,0
2016-01-04,26.25,26.27,25.65,25.84,1692227,0
2016-01-05,26.03,26.2,25.72,26.01,1461258,0
2016-01-06,25.68,25.81,25.33,25.64,1650163,0
2016-01-07,25,25.68,24.895,25,2874143,0
2016-01-08,25.13,25.36,24.74,24.93,1803355,0
2016-01-11,24.99,25.14,24.74,25.13,2407364,0
2016-01-12,25.32,25.74,25.31,25.7,2611452,0
2016-01-13,25.83,25.86,24.93,25.06,2959580,0
2016-01-14,25.05,25.17,24.18,24.82,2394586,0
2016-01-15,24.37,24.37,23.27,23.75,2682257,0
2016-01-19,24,24.01,22.41,22.69,2597100,0
2016-01-20,22.31,23.39,21.73,23.13,3472459,0
2016-01-21,23.01,23.62,22.93,23.16,2633945,0
2016-01-22,23.58,24,23.28,23.57,1728152,0
2016-01-25,23.52,23.82,23.45,23.51,1651582,0
2016-01-26,23.69,24.24,23.61,24.03,1955744,0
2016-01-27,23.96,23.97,23.37,23.42,1185658,0
2016-01-28,23.59,23.76,23.04,23.13,980186,0
2016-01-29,23.23,23.81,23.14,23.81,2657732,0
2016-02-01,23.85,24.65,23.55,24.62,3092403,0
2016-02-02,24.39,24.395,22.99,23.24,3531556,0
2016-02-03,23.47,23.71,23.14,23.44,2564380,0
2016-02-04,23.39,24.03,23.19,23.4,3498045,0
2016-02-05,23.41,23.44,22.31,22.94,3349031,0
2016-02-08,22.39,22.39,21.04,21.05,4272137,0
2016-02-09,20.94,22,20.67,21.76,5251819,0
2016-02-10,22.21,24.56,22.21,23.58,4000270,0
2016-02-11,23.02,23.765,22.72,23.45,2569943,0
2016-02-12,23.6,23.68,22.99,23.38,1465603,0
2016-02-16,24,24.7,23.8,24.55,2016165,0
2016-02-17,24.81,25.53,24.68,25.03,2079529,0
2016-02-18,25.03,25.09,24.61,24.85,1227766,0
2016-02-19,24.79,24.888,24.48,24.76,1051688,0
2016-02-22,25.05,25.28,24.84,25.21,1183432,0
2016-02-23,25.1,25.27,24.63,24.82,766281,0
2016-02-24,24.58,24.98,24.44,24.94,1116972,0
2016-02-25,24.97,25.28,24.61,25.26,690967,0
2016-02-26,25.39,25.91,25.37,25.87,779748,0
2016-02-29,25.98,26.45,25.83,25.96,1637503,0
2016-03-01,26.26,26.35,25.8,26.29,1607362,0
2016-03-02,26.3,26.37,25.88,26.24,1337178,0
2016-03-03,26.23,26.59,26.05,26.28,2578332,0
2016-03-04,26.31,26.53,26.01,26.18,1322269,0
2016-03-07,26.14,27.08,26.05,27,1988483,0
2016-03-08,26.8,26.81,25.99,25.99,1117066,0
2016-03-09,26.05,26.76,26.05,26.67,2855069,0
2016-03-10,27,27.39,26.56,26.67,2968776,0
2016-03-11,26.91,27.3,26.82,27.11,1444466,0
2016-03-14,26.98,27.15,26.74,26.96,671135,0
2016-03-15,26.75,27.08,26.39,27.04,760091,0
2016-03-16,26.96,27.53,26.96,27.37,1191726,0
2016-03-17,27.41,28.05,27.2,28.02,1293302,0
2016-03-18,28.12,28.57,28.08,28.32,1998414,0
2016-03-21,29.09,29.51,28.56,28.61,2700117,0
2016-03-22,28.64,29.28,28.51,28.88,1453803,0
2016-03-23,28.95,29.09,28.44,28.55,1328033,0
2016-03-24,28.34,28.645,27.83,28.6,1497261,0
2016-03-28,28.66,29.21,28.33,28.71,1653152,0
2016-03-29,28.77,29.1,28.52,29.03,3133534,0
2016-03-30,29.19,29.66,28.7075,28.91,2505515,0
2016-03-31,28.87,29.3,28.8,29.2,1319004,0
2016-04-01,29,29.27,28.37,29.09,1219490,0
2016-04-04,28.92,29.2,28.83,28.89,1186690,0
2016-04-05,28.58,29.05,28.33,29.05,1184039,0
2016-04-06,29.17,29.44,28.93,29.22,2932243,0
2016-04-07,28.89,29.03,28.49,28.73,1117340,0
2016-04-08,28.93,29.21,28.64,28.8,831443,0
2016-04-11,28.91,29.35,28.75,29.31,1219760,0
2016-04-12,29.34,29.985,29.21,29.83,2108288,0
2016-04-13,29.91,30.12,29.69,30,1519543,0
2016-04-14,30.02,30.165,29.53,29.76,2085657,0
2016-04-15,29.73,29.85,29.17,29.7,1140231,0
2016-04-18,29.61,30.02,29.54,29.77,1630521,0
2016-04-19,29.97,30.33,29.75,30.33,3931366,0
2016-04-20,30.33,30.45,30.01,30.13,1566712,0
2016-04-21,30.24,30.43,29.37,29.53,1647847,0
2016-04-22,29.6,29.96,29.42,29.84,1282363,0
2016-04-25,29.85,29.9,29.45,29.69,785787,0
2016-04-26,29.75,30.1,29.75,29.95,1239957,0
2016-04-27,29.95,30.18,29.37,29.73,2587253,0
2016-04-28,29.21,29.33,28.45,28.88,3713936,0
2016-04-29,28.73,28.85,27.76,28.47,2988685,0
2016-05-02,28.42,29.05,28.16,28.98,2054809,0
2016-05-03,28.62,28.62,27.93,28.46,1526011,0
2016-05-04,28.29,28.69,28.13,28.31,1700261,0
2016-05-05,28.42,28.69,28.17,28.22,1577931,0
2016-05-06,28.1,28.26,27.89,28.23,674552,0
2016-05-09,28.15,28.59,28.03,28.3,1150205,0
2016-05-10,28.43,28.48,28.29,28.33,1263403,0
2016-05-11,28.33,28.79,28.17,28.21,1176660,0
2016-05-12,28.39,28.55,27.905,28.06,1081068,0
2016-05-13,28,28.19,27.78,28.03,943403,0
2016-05-16,28.63,28.89,28.4,28.68,1464315,0
2016-05-17,28.64,28.64,27.78,28,2377041,0
2016-05-18,27.99,28.16,27.5,27.72,1194636,0
2016-05-19,27.62,27.75,27.33,27.52,1638139,0
2016-05-20,27.64,27.7999,27.385,27.49,1360225,0
2016-05-23,27.65,27.76,27.425,27.72,1105755,0
2016-05-24,27.75,28.14,27.74,28.11,1786949,0
2016-05-25,28.02,28.16,27.8,27.87,12426427,0
2016-05-26,27.97,28.1,27.79,27.87,3364316,0
2016-05-27,27.94,28.38,27.8,28.24,3845355,0
2016-05-31,28.3,28.45,27.77,28.15,3373596,0
2016-06-01,28.12,28.14,27.51,27.99,2132104,0
2016-06-02,28,28.09,27.77,27.93,1772122,0
2016-06-03,27.78,28.02,27.37,27.77,2849096,0
2016-06-06,27.9,28.13,27.8,28.01,2144732,0
2016-06-07,28.1,28.17,27.86,28,1750792,0
2016-06-08,28.1,28.23,28.02,28.19,1929900,0
2016-06-09,28.06,28.16,27.875,27.88,945272,0
2016-06-10,27.74,28,27.21,27.9,2542393,0
2016-06-13,27.79,27.82,27.21,27.35,2439024,0
2016-06-14,27.24,27.34,26.8,27.08,2527536,0
2016-06-15,27.15,27.4,27.11,27.21,2111620,0
2016-06-16,27.07,27.71,26.8,27.71,2893673,0
2016-06-17,27.7,28.01,27.57,27.99,3382384,0
2016-06-20,28.05,28.545,28,28.37,4008566,0
2016-06-21,28.34,28.41,27.92,28.07,2133265,0
2016-06-22,28.01,28.26,27.94,27.96,1748881,0
2016-06-23,28.28,28.69,27.97,28.02,3815988,0
2016-06-24,26.99,27.18,26.06,26.09,8985697,0
2016-06-27,25.83,25.83,24.8,25.38,4143110,0
2016-06-28,25.78,25.98,25,25.6,3518602,0
2016-06-29,25.88,26.38,25.83,26.31,1838593,0
2016-06-30,26.31,26.53,26.16,26.53,2023248,0
2016-07-01,26.64,26.89,26.185,26.25,1886152,0
2016-07-05,26.09,26.13,25.79,26.05,2179386,0
2016-07-06,26.03,26.235,25.86,26.19,2096016,0
2016-07-07,26.28,26.72,26.22,26.68,1981826,0
2016-07-08,26.97,27.39,26.82,27.17,1478742,0
2016-07-11,27.19,27.24,26.91,27.13,1266966,0
2016-07-12,27.48,27.66,27.4299,27.49,1134125,0
2016-07-13,27.5,27.88,27.31,27.76,1400556,0
2016-07-14,27.88,28,27.66,27.84,866469,0
2016-07-15,27.84,27.98,27.64,27.89,746299,0
2016-07-18,27.83,28.21,27.78,28.01,678037,0
2016-07-19,28.06,28.06,27.685,27.73,742294,0
2016-07-20,27.72,28.37,27.69,28.24,1094592,0
2016-07-21,28.35,28.69,28.11,28.27,2245743,0
2016-07-22,28.28,28.63,28.23,28.34,1142712,0
2016-07-25,28.29,28.68,28.25,28.57,1938159,0
2016-07-26,28.62,29.59,28.47,28.74,3283860,0
2016-07-27,28.88,29.19,28.6,28.97,2243044,0
2016-07-28,28.02,28.38,27.95,28.3,14213921,0
2016-07-29,28.38,28.77,28.25,28.55,5613095,0
2016-08-01,28.73,28.87,28.49,28.52,3795968,0
2016-08-02,28.55,28.72,28,28.03,3462294,0
2016-08-03,28.03,28.34,28.03,28.18,1981082,0
2016-08-04,28.24,28.28,27.95,28.04,1685160,0
2016-08-05,28.15,28.37,27.935,28.34,3713328,0
2016-08-08,28.43,28.5,28.17,28.27,1789369,0
2016-08-09,28.27,28.43,28.16,28.19,1232973,0
2016-08-10,28.16,28.32,28.1,28.27,1313891,0
2016-08-11,28.27,28.58,28.1,28.26,1685338,0
2016-08-12,28.11,28.365,27.935,28,2428133,0
2016-08-15,28.06,28.42,27.97,28.3,1282553,0
2016-08-16,28.32,28.45,27.645,27.74,2505523,0
2016-08-17,27.74,27.92,27.35,27.81,2426938,0
2016-08-18,27.78,28.06,27.63,28.04,1352986,0
2016-08-19,27.92,28.06,27.6,27.97,1101262,0
2016-08-22,27.82,28.23,27.73,28.12,1446634,0
2016-08-23,28.29,28.49,28.14,28.35,2139900,0
2016-08-24,28.45,28.49,28.14,28.2,1823304,0
2016-08-25,28.24,28.335,28,28.24,1704941,0
2016-08-26,28.38,28.58,28.1,28.32,1617585,0
2016-08-29,28.3,28.59,28.3,28.43,2009304,0
2016-08-30,28.65,28.84,28.505,28.62,2011777,0
2016-08-31,28.69,28.77,28.475,28.62,2558155,0
2016-09-01,28.76,29.03,28.66,28.95,2192444,0
2016-09-02,29.05,29.22,28.84,28.97,740004,0
2016-09-06,28.95,29.06,28.65,28.89,1373946,0
2016-09-07,28.77,29.03,28.65,28.94,946441,0
2016-09-08,28.9,29.04,28.455,28.64,1545214,0
2016-09-09,28.44,28.55,27.975,28.16,3399426,0
2016-09-12,28.15,28.19,27.49,27.98,2191923,0
2016-09-13,27.68,27.8,27.045,27.36,2574674,0
2016-09-14,27.34,27.58,26.95,27.13,1706119,0
2016-09-15,27.04,27.39,26.99,27.33,1488508,0
2016-09-16,27.14,27.56,27.08,27.35,2406863,0
2016-09-19,27.47,27.85,27.41,27.72,1901821,0
2016-09-20,27.84,27.85,27.27,27.38,1048555,0
2016-09-21,27.55,27.78,27.3,27.65,941399,0
2016-09-22,27.89,28.205,27.84,28.06,1112149,0
2016-09-23,28.01,28.09,27.86,28.01,591506,0
2016-09-26,27.99,28.07,27.81,27.9,545641,0
2016-09-27,27.84,28.075,27.72,28.01,741235,0
2016-09-28,28.04,28.33,27.905,28.29,928267,0
2016-09-29,28.21,28.27,27.74,27.93,1108758,0
2016-09-30,28.11,28.4,28.07,28.27,1703180,0
2016-10-03,28.25,28.37,27.9,28.09,2420776,0
2016-10-04,28.13,28.3,27.95,28.07,2493057,0
2016-10-05,28.09,28.17,27.91,28.05,2540332,0
2016-10-06,28.09,28.26,27.955,28.11,2937890,0
2016-10-07,27.91,28.07,26.67,26.76,5728228,0
2016-10-10,26.92,27.12,26.6,26.63,2172171,0
2016-10-11,26.44,26.45,25.64,26.15,2775942,0
2016-10-12,26.1,26.31,25.99,26,1257220,0
2016-10-13,25.88,26.43,25.66,26.41,2141457,0
2016-10-14,26.53,26.53,26.1,26.21,3731132,0
2016-10-17,26.25,26.48,26.22,26.4,1506875,0
2016-10-18,26.43,26.555,26.24,26.28,4432859,0
2016-10-19,26.28,26.28,25.55,25.99,6351398,0
2016-10-20,26,26.61,26,26.36,2828782,0
2016-10-21,26.16,26.23,25.94,26.15,1432845,0
2016-10-24,26.26,26.41,26.22,26.32,1019356,0
2016-10-25,25.83,26.18,25.51,25.89,4098735,0
2016-10-26,25.73,25.97,25.32,25.37,4148996,0
2016-10-27,24.7,25.29,24.27,25.08,5443052,0
2016-10-28,25.03,25.15,24.961,25.04,2522668,0
2016-10-31,25,25.195,24.99,25.12,1607817,0
2016-11-01,25.1,25.38,24.84,25.11,3035952,0
2016-11-02,25.08,25.18,24.96,25,1309427,0
2016-11-03,24.99,25.06,24.52,24.54,1018608,0
2016-11-04,24.56,24.945,24.44,24.53,2076260,0
2016-11-07,24.9,25.09,24.62,25.05,2335732,0
2016-11-08,25.02,25.24,24.97,25.08,1214801,0
2016-11-09,24.83,25.86,24.56,25.64,3015379,0
2016-11-10,25.8,26.31,25.7,26.06,1754296,0
2016-11-11,26.06,26.245,25.86,26.19,1699511,0
2016-11-14,26.35,26.35,25.41,25.85,2739365,0
2016-11-15,25.91,26.29,25.85,26.21,2292687,0
2016-11-16,26.12,26.47,26.1,26.15,2233280,0
2016-11-17,26.24,26.45,26.215,26.41,1945426,0
2016-11-18,26.36,26.43,26.01,26.14,1506994,0
2016-11-21,26.27,26.35,26.15,26.27,936331,0
2016-11-22,26.37,26.43,26.23,26.41,1354297,0
2016-11-23,26.55,26.55,26.21,26.41,1444754,0
2016-11-25,26.49,26.575,26.43,26.56,382870,0
2016-11-28,26.51,26.5799,26.18,26.37,2099757,0
2016-11-29,26.41,26.71,26.33,26.51,1782496,0
2016-11-30,26.62,26.73,26.26,26.42,3519361,0
2016-12-01,26.45,26.59,25.575,25.84,4056618,0
2016-12-02,25.48,25.89,24.72,25.04,5082688,0
2016-12-05,25.2,25.68,25.2,25.62,2742841,0
2016-12-06,25.64,26.55,25.54,26.52,3093613,0
2016-12-07,26.47,26.77,26.37,26.77,1818852,0
2016-12-08,26.81,27.255,26.66,27.2,1854668,0
2016-12-09,27.22,27.3334,26.91,27.13,1234622,0
2016-12-12,27.05,27.225,26.43,26.47,1055856,0
2016-12-13,26.45,26.71,26.26,26.32,1383988,0
2016-12-14,26.32,26.64,25.87,25.89,1740974,0
2016-12-15,25.91,26.555,25.91,26.28,4428283,0
2016-12-16,26.46,27.17,26.2,27.1,6170677,0
2016-12-19,27.1,27.45,27.085,27.41,4878807,0
2016-12-20,27.41,27.48,27.21,27.25,2547227,0
2016-12-21,27.3,27.42,27.13,27.27,2943188,0
2016-12-22,27.22,27.32,26.97,27.05,2135005,0
2016-12-23,27.07,27.07,26.82,27.05,1162129,0
2016-12-27,27.15,27.25,27.01,27.1,1266203,0
2016-12-28,27.23,27.23,27,27.01,2028928,0
2016-12-29,27,27.38,27,27.29,2289310,0
2016-12-30,27.31,27.415,27.105,27.2,2391671,0
2017-01-03,27.41,27.71,27.2,27.65,2515642,0
2017-01-04,27.8,28.05,27.78,27.93,2632183,0
2017-01-05,27.91,28.0194,27.74,27.81,1301707,0
2017-01-06,27.83,27.897,27.56,27.6,1092863,0
2017-01-09,27.39,27.74,27.25,27.61,1791672,0
2017-01-10,27.52,27.72,27.27,27.28,1660136,0
2017-01-11,27.31,27.91,27.22,27.91,2225082,0
2017-01-12,27.83,28.05,27.66,28.04,1714674,0
2017-01-13,28.04,28.315,28.025,28.18,1690105,0
2017-01-17,27.99,28.2,27.96,28.06,1465114,0
2017-01-18,28.14,28.49,27.96,28.47,4816079,0
2017-01-19,28.5,28.73,28.43,28.6,2322939,0
2017-01-20,28.77,28.83,28.54,28.75,1394211,0
2017-01-23,28.75,28.92,28.645,28.75,1380281,0
2017-01-24,28.88,29.27,28.76,29.13,1907227,0
2017-01-25,29.29,29.43,28.89,29.32,2020225,0
2017-01-26,29.53,29.92,29.2,29.22,2313280,0
2017-01-27,29.24,29.39,29.1,29.23,1101400,0
2017-01-30,29.1,29.2589,28.75,29.15,1540418,0
2017-01-31,29.22,29.39,28.94,29,1702992,0
2017-02-01,29.15,29.43,29.0044,29.41,1770967,0
2017-02-02,29.42,29.56,29.32,29.51,1066999,0
2017-02-03,29.62,29.8,29.41,29.66,1089048,0
2017-02-06,29.54,29.72,29.41,29.48,1820480,0
2017-02-07,29.49,29.7,29.3,29.35,2111754,0
2017-02-08,29.61,29.61,28.65,29.44,2326606,0
2017-02-09,28.62,29.57,28.62,29.43,2017154,0
2017-02-10,29.42,29.57,29.11,29.23,1521726,0
2017-02-13,29.44,29.65,29.3,29.65,1583633,0
2017-02-14,29.77,30.11,29.56,29.66,1253789,0
2017-02-15,29.62,30,29.565,29.98,1614225,0
2017-02-16,29.93,30.21,29.59,29.66,934974,0
2017-02-17,29.6,29.69,29.46,29.65,920501,0
2017-02-21,29.65,29.9,29.64,29.83,1074830,0
2017-02-22,29.65,29.77,29.55,29.59,950486,0
2017-02-23,29.98,30,29.38,29.47,1161919,0
2017-02-24,29.35,29.41,29.14,29.38,823043,0
2017-02-27,29.63,30,29.12,29.24,2084281,0
2017-02-28,29.17,29.26,28.99,29.11,1696651,0
2017-03-01,29.5,29.79,29.32,29.74,1277798,0
2017-03-02,29.76,29.76,29.16,29.21,1037479,0
2017-03-03,29.24,29.58,29.1,29.53,1261380,0
2017-03-06,29.44,29.49,29.13,29.24,884626,0
2017-03-07,29.17,29.23,28.87,29.05,856174,0
2017-03-08,29,30.17,28.8,29.89,3952049,0
2017-03-09,30.02,30.96,30.02,30.79,6476422,0
2017-03-10,30.94,31.625,30.9,31.22,3638390,0
2017-03-13,31.39,31.54,31.22,31.35,2135652,0
2017-03-14,31.24,31.41,31.06,31.13,1094770,0
2017-03-15,31.24,31.44,30.98,31.08,1924998,0
2017-03-16,31.75,32.5,31.7414,32.28,3789341,0
2017-03-17,32.46,33.06,32.4,32.61,3836321,0
2017-03-20,32.62,32.62,31.99,32.1,1652250,0
2017-03-21,32.14,32.16,31.5,31.58,1896056,0
2017-03-22,31.43,31.48,30.8605,31.21,3226961,0
2017-03-23,31.09,31.41,30.92,31.31,1744044,0
2017-03-24,31.32,31.53,30.75,30.86,1187317,0
2017-03-27,30.62,31.21,30.52,31.16,1063135,0
2017-03-28,31.18,31.6,31.06,31.5,963154,0
2017-03-29,31.49,31.9,31.46,31.9,1866787,0
2017-03-30,31.81,32.21,31.8,32.12,1867100,0
2017-03-31,32.1,32.29,31.94,32.2,1694264,0
2017-04-03,32.2,32.2,31.54,31.92,1876460,0
2017-04-04,31.84,32.14,31.74,32.08,1592837,0
2017-04-05,32.1,32.29,31.52,31.58,1399241,0
2017-04-06,31.57,31.69,31.38,31.49,888263,0
2017-04-07,31.44,31.65,31.24,31.28,2494343,0
2017-04-10,31.31,31.625,31.31,31.52,1241767,0
2017-04-11,31.47,31.66,31.22,31.66,906132,0
2017-04-12,31.81,32.15,31.06,31.29,1442819,0
2017-04-13,31.23,31.4,30.805,31,1424411,0
2017-04-17,31.07,31.49,31.07,31.33,1002287,0
2017-04-18,31.22,31.51,31.18,31.51,1485560,0
2017-04-19,31.52,31.57,30.905,30.99,3301214,0
2017-04-20,31.27,31.81,31.11,31.68,1681146,0
2017-04-21,31.8,31.82,31.2,31.37,1882401,0
2017-04-24,31.78,31.95,31.65,31.92,2873561,0
2017-04-25,32,32.28,31.945,32.2,2661174,0
2017-04-26,32.74,32.93,31.25,31.83,3641912,0
2017-04-27,32.05,32.1,31.56,31.99,3140075,0
2017-04-28,32.04,32.08,31.35,31.37,1928732,0
2017-05-01,31.44,31.8,31.215,31.62,1623225,0
2017-05-02,31.58,31.6607,31.13,31.19,1635020,0
2017-05-03,31.14,31.22,30.84,30.92,1348627,0
2017-05-04,31.06,31.1,30.81,31.06,1016963,0
2017-05-05,31.08,31.27,30.97,31.21,1050819,0
2017-05-08,31.21,31.37,30.94,31.09,967053,0
2017-05-09,31.19,31.38,30.95,31.3,964381,0
2017-05-10,31.38,31.61,31.299,31.52,1345945,0
2017-05-11,31.44,31.65,31.27,31.42,1245271,0
2017-05-12,31.15,31.26,31.03,31.18,851440,0
2017-05-15,31.36,31.46,31.18,31.29,1266746,0
2017-05-16,31.51,31.68,31.135,31.63,1822153,0
2017-05-17,31.23,31.39,31.03,31.16,1974592,0
2017-05-18,30.96,31.17,30.67,30.93,1467006,0
2017-05-19,30.97,31.41,30.97,31.3,1011845,0
2017-05-22,31.44,31.47,31.24,31.41,1447212,0
2017-05-23,31.46,31.57,31.3,31.43,1557239,0
2017-05-24,31.48,31.65,31.185,31.21,1054059,0
2017-05-25,31.33,31.61,31.32,31.53,888463,0
2017-05-26,31.49,31.7911,31.4,31.74,856298,0
2017-05-30,31.68,31.82,31.4,31.5,1824220,0
2017-05-31,31.5,31.5,31.19,31.3,1552241,0
2017-06-01,31.35,32.82,31.35,32.68,2431308,0
2017-06-02,32.74,33.17,32.59,33,1256955,0
2017-06-05,32.92,33.24,32.9,32.99,1267094,0
2017-06-06,32.99,33.59,32.875,33.57,2217216,0
2017-06-07,33.57,33.725,33.34,33.36,1697877,0
2017-06-08,33.35,33.46,33.1,33.33,1035407,0
2017-06-09,33.4,33.7,33.39,33.59,760244,0
2017-06-12,33.49,33.5336,32.79,32.91,1397373,0
2017-06-13,32.93,33.22,32.92,33.22,1049114,0
2017-06-14,33.27,33.39,33.07,33.35,1241589,0
2017-06-15,33.1,33.43,33.065,33.42,1710195,0
2017-06-16,33.5,33.77,33.37,33.76,1645754,0
2017-06-19,33.9,34.1,33.545,33.61,1882175,0
2017-06-20,33.58,33.75,33.42,33.43,1488679,0
2017-06-21,31.06,33,31.05,32.41,3040430,0
2017-06-22,32.33,32.51,32.24,32.35,1208742,0
2017-06-23,32.38,32.41,31.87,31.94,4459098,0
2017-06-26,31.97,32.115,31.41,31.99,1623790,0
2017-06-27,32.03,32.24,31.94,31.97,1829698,0
2017-06-28,32.12,32.36,32,32.21,851834,0
2017-06-29,32.38,32.38,31.95,32.05,1082721,0
2017-06-30,32.09,32.265,31.98,32.04,966665,0
2017-07-03,32.1,32.3,31.83,32.13,721547,0
2017-07-05,32.19,32.2,31.96,32.07,1368082,0
2017-07-06,32.13,32.1463,31.82,32,2194931,0
2017-07-07,32.04,32.67,32.035,32.56,1152127,0
2017-07-10,32.63,32.85,32.39,32.43,1443712,0
2017-07-11,32.51,32.75,32.21,32.71,883307,0
2017-07-12,32.85,33.14,32.85,33.12,920421,0
2017-07-13,33.3,33.44,33.035,33.09,1162127,0
2017-07-14,33.16,33.5,33.13,33.4,945533,0
2017-07-17,33.45,33.48,33.27,33.36,624625,0
2017-07-18,33.1,33.285,33.07,33.21,863686,0
2017-07-19,33.5,33.6,33.25,33.54,901780,0
2017-07-20,33.4,33.415,32.66,33,1500862,0
2017-07-21,32.76,32.95,32.48,32.5,1501568,0
2017-07-24,32.39,32.45,31.965,32.17,1596952,0
2017-07-25,32.4,32.52,32.21,32.29,1036351,0
2017-07-26,32.33,32.41,31.97,32.02,1999368,0
2017-07-27,32.13,32.16,31.69,31.85,1566600,0
2017-07-28,31.8,32.04,31.735,31.98,1764854,0
2017-07-31,32.02,32.06,31.46,31.5,1232003,0
2017-08-01,31.6,31.82,31.46,31.73,1640329,0
2017-08-02,31.73,31.87,31.26,31.76,1939636,0
2017-08-03,30,30.32,28.175,29.25,9664416,0
2017-08-04,29.27,29.39,27.77,28.24,6832852,0
2017-08-07,28.21,28.44,27.9,28.08,3599876,0
2017-08-08,28.13,28.81,28.0401,28.44,3709707,0
2017-08-09,28.24,28.51,28.07,28.31,4213621,0
2017-08-10,28.07,28.22,27.92,28.18,3966954,0
2017-08-11,28.35,28.84,28.35,28.73,5070234,0
2017-08-14,28.89,29.11,28.66,29.04,4189862,0
2017-08-15,29.2,29.21,28.91,28.97,3133227,0
2017-08-16,29,29.52,29,29.4,2247721,0
2017-08-17,29.32,29.385,28.995,29.05,3119282,0
2017-08-18,29.09,29.36,28.99,29.2,2122914,0
2017-08-21,29.16,29.24,28.97,29.21,1822642,0
2017-08-22,29.27,29.47,29.16,29.43,1528825,0
2017-08-23,29.1,29.5775,29.1,29.47,1793733,0
2017-08-24,29.51,29.63,29.415,29.53,1519402,0
2017-08-25,29.7,29.7,29.14,29.14,1330163,0
2017-08-28,29.22,29.32,29.1,29.28,1271657,0
2017-08-29,29.01,29.3,29.01,29.27,1149639,0
2017-08-30,29.14,29.37,29.03,29.35,2352661,0
2017-08-31,29.52,29.82,29.49,29.52,2026699,0
2017-09-01,29.59,29.63,29.25,29.47,1158925,0
2017-09-05,29.51,29.67,29.12,29.13,1142934,0
2017-09-06,29.11,29.12,28.825,29.02,2411617,0
2017-09-07,29.04,29.08,28.72,28.72,2447758,0
2017-09-08,28.64,28.74,28.2099,28.45,2758011,0
2017-09-11,28.59,29.02,28.54,28.86,2605486,0
2017-09-12,29.05,29.225,28.99,29.07,1444251,0
2017-09-13,28.91,29.01,28.75,28.83,1676205,0
2017-09-14,28.83,29.17,28.73,29.17,2047399,0
2017-09-15,29.15,29.44,29.12,29.25,1824666,0
2017-09-18,29.36,29.48,29.21,29.23,1233748,0
2017-09-19,29.2,29.41,29.1762,29.28,1298055,0
2017-09-20,29.37,29.68,29.26,29.41,1999499,0
2017-09-21,29.34,29.57,29.175,29.23,1201994,0
2017-09-22,29.25,29.34,28.96,29.03,1284104,0
2017-09-25,28.98,29.07,28.865,28.9,2392984,0
2017-09-26,29,29.16,28.94,28.98,1885143,0
2017-09-27,28.92,29.115,28.74,29.01,1471074,0
2017-09-28,28.96,29.04,28.81,28.93,1215878,0
2017-09-29,28.92,29.105,28.84,28.92,3172922,0
2017-10-02,28.81,29.06,28.73,29.02,2899921,0
2017-10-03,29.18,29.5525,29.11,29.53,2493890,0
2017-10-04,29.55,29.72,29.35,29.57,1697044,0
2017-10-05,29.71,30.1,29.53,30.02,2302184,0
2017-10-06,29.96,30.55,29.88,30.53,2855415,0
2017-10-09,29.5,30.1599,28.94,29.68,6316262,0
2017-10-10,29.04,29.21,28.55,28.76,5526460,0
2017-10-11,28.63,28.75,28.25,28.57,4052009,0
2017-10-12,28.67,28.7,28.25,28.29,2615840,0
2017-10-13,28.28,28.41,28.23,28.27,1937762,0
2017-10-16,28.24,28.44,28.14,28.35,2747370,0
2017-10-17,28.38,28.51,28.29,28.39,2422616,0
2017-10-18,28.36,28.82,28.345,28.76,3564804,0
2017-10-19,28.65,29.38,28.55,29.2,2316596,0
2017-10-20,29.29,29.45,29.2,29.31,1620905,0
2017-10-23,29.32,29.52,29.18,29.38,2090030,0
2017-10-24,29.45,29.625,29.01,29.05,1711752,0
2017-10-25,28.99,29.22,28.575,29.06,3176555,0
2017-10-26,29.25,29.55,28.04,28.34,4683817,0
2017-10-27,28.43,34.47,28.04,33.15,18300286,0
2017-10-30,32.86,34.09,32.15,32.43,9683316,0
2017-10-31,32.97,33.46,32.56,33.25,4846507,0
2017-11-01,33.52,33.67,32.91,33.42,3054625,0
2017-11-02,33.36,33.38,32.62,32.77,2481980,0
2017-11-03,32.89,33.07,32.59,32.84,3432594,0
2017-11-06,32.88,33,32.28,32.8,2140147,0
2017-11-07,32.76,33.1,32.75,33.06,2296665,0
2017-11-08,32.88,33.08,32.52,32.8,1916346,0
2017-11-09,32.46,32.59,31.95,32.08,1236479,0
2017-11-10,32,32.1,31.74,31.98,1597135,0
