Date,Open,High,Low,Close,Volume,OpenInt
2013-06-27,18,19.25,17.8,18.66,34989469,0
2013-06-28,18.65,18.97,18.26,18.79,3850387,0
2013-07-01,18.78,19.2,18.53,18.92,2050840,0
2013-07-02,19,19.4,18.77,19.11,2127750,0
2013-07-03,19.25,19.55,19.12,19.38,1320886,0
2013-07-05,19.46,19.7,19.4,19.61,1445426,0
2013-07-08,19.75,19.87,19.56,19.8,1147261,0
2013-07-09,19.9,20.09,19.46,19.77,1610283,0
2013-07-10,19.63,19.65,19.29,19.5,991024,0
2013-07-11,19.42,19.78,19.28,19.3,1978868,0
2013-07-12,19.25,19.55,19,19.33,1402403,0
2013-07-15,19.35,19.48,19.05,19.32,1656539,0
2013-07-16,19.4,19.48,19.22,19.26,2158876,0
2013-07-17,19.21,19.42,19.04,19.05,3239778,0
2013-07-18,19.05,19.59,18.99,19.51,4890950,0
2013-07-19,19.37,20.59,19.34,20.36,5291894,0
2013-07-22,20.6,21,20.37,20.82,2767828,0
2013-07-23,20.84,21.55,20.12,21.49,2418869,0
2013-07-24,21.71,21.92,20.67,21.64,1160613,0
2013-07-25,21.65,21.954,21.15,21.29,939870,0
2013-07-26,21.47,21.62,21.25,21.39,399834,0
2013-07-29,21.39,21.49,20.99,21.2,458315,0
2013-07-30,21.52,21.75,21.09,21.4,343670,0
2013-07-31,21.45,21.55,21.21,21.44,375033,0
2013-08-01,21.59,22.428,21.41,22.08,3734417,0
2013-08-02,22.06,22.62,22.02,22.57,1779104,0
2013-08-05,22.52,23.33,22.52,23,1470194,0
2013-08-06,23.73,23.83,22.66,23.4,3294125,0
2013-08-07,23.42,23.65,23.15,23.28,1449942,0
2013-08-08,23.36,23.43,23.11,23.27,780894,0
2013-08-09,23.32,23.75,23,23.08,669906,0
2013-08-12,24,24,23.36,23.47,1534755,0
2013-08-13,23.7,23.955,23.23,23.9,1582890,0
2013-08-14,24.06,24.2,23.6,23.67,713007,0
2013-08-15,23.75,23.75,22.6,22.81,1590841,0
2013-08-16,22.84,23.42,22.83,23.18,1055222,0
2013-08-19,23.28,23.48,22.68,22.69,757070,0
2013-08-20,23.1,23.83,22.35,23.25,1211523,0
2013-08-21,23.36,23.85,22.97,23.37,982857,0
2013-08-22,23.44,23.775,22.95,23.34,550696,0
2013-08-23,23.47,23.79,22.89,23.55,718126,0
2013-08-26,23.72,23.81,23.32,23.81,662158,0
2013-08-27,23.69,23.69,22.58,22.88,907722,0
2013-08-28,22.95,23.248,22.5,22.87,384788,0
2013-08-29,22.85,23.384,22.55,23.04,463022,0
2013-08-30,23.09,23.09,22.7,22.74,255329,0
2013-09-03,22.92,23.22,22.81,23.01,536593,0
2013-09-04,23.01,23.31,22.79,23.22,639749,0
2013-09-05,23.35,24.3,23.32,23.95,1143302,0
2013-09-06,24.05,24.22,23.77,23.95,772126,0
2013-09-09,24.2,25.06,24.01,24.75,2265866,0
2013-09-10,22.6,22.65,21.29,21.97,9570223,0
2013-09-11,21.71,22.37,21.42,22.18,2597713,0
2013-09-12,22.12,23.13,22.12,22.71,1800665,0
2013-09-13,22.68,23.15,22.51,22.87,748367,0
2013-09-16,23.22,23.339,22.51,22.89,634035,0
2013-09-17,22.83,23.2,22.83,23.05,1086165,0
2013-09-18,23,23.5,22.68,23.12,1811026,0
2013-09-19,23.21,23.5,23.098,23.34,2032094,0
2013-09-20,23.49,23.78,22.64,22.75,3576139,0
2013-09-23,22.9,22.9,21.94,21.98,1813304,0
2013-09-24,22.11,22.74,21.92,22.38,760800,0
2013-09-25,22.33,23.49,22.11,22.15,459400,0
2013-09-26,22.22,22.62,22.11,22.47,934000,0
2013-09-27,22.31,22.46,21.87,22.03,1382400,0
2013-09-30,21.72,22.28,21.52,21.97,4945143,0
2013-10-01,21.84,22.44,21.79,22.22,1016245,0
2013-10-02,22.13,22.84,21.88,22.4,884993,0
2013-10-03,22.56,22.58,22.03,22.15,637863,0
2013-10-04,22.21,22.43,22.09,22.2,409000,0
2013-10-07,22,22.11,21.54,21.87,896171,0
2013-10-08,21.85,21.87,21.04,21.09,1306300,0
2013-10-09,21.08,21.26,20.68,20.84,958200,0
2013-10-10,21.06,21.14,20.77,21.02,1069200,0
2013-10-11,21,21.07,20.41,21,2069200,0
2013-10-14,20.79,21.35,20.33,21.31,646200,0
2013-10-15,21.15,21.29,20.47,20.47,2057200,0
2013-10-16,20.63,20.78,19.97,20.37,4497810,0
2013-10-17,20.33,20.65,19.97,20.53,2197000,0
2013-10-18,20.7,21.14,20.37,20.96,1349585,0
2013-10-21,20.96,21.42,20.47,20.6,1975700,0
2013-10-22,20.61,21.56,20.61,21.39,2042970,0
2013-10-23,21.35,21.38,20.92,21.12,687600,0
2013-10-24,21.1,21.67,20.97,21.67,862600,0
2013-10-25,21.75,22.71,21.67,22.16,998300,0
2013-10-28,22.1,22.36,21.68,21.68,1078000,0
2013-10-29,21.85,22.06,21.33,21.73,1066600,0
2013-10-30,21.74,21.77,20.95,20.97,2391800,0
2013-10-31,20.94,20.99,19.88,20.19,2367684,0
2013-11-01,20.19,20.39,19.83,19.84,1819500,0
2013-11-04,19.88,20.37,19.88,20.28,707900,0
2013-11-05,20.5,21.75,20.33,20.8,4787144,0
2013-11-06,20.87,20.87,20.17,20.282,1508684,0
2013-11-07,20.35,20.61,19.69,19.7,1213109,0
2013-11-08,19.7,20.2,19.65,19.83,1219700,0
2013-11-11,19.89,20.22,19.67,20.03,946600,0
2013-11-12,19.92,20.03,19.55,19.97,806079,0
2013-11-13,19.93,20.33,19.8,20.29,975925,0
2013-11-14,20.21,20.77,19.92,20.53,999577,0
2013-11-15,20.74,21.02,20.67,20.86,1381400,0
2013-11-18,20.95,21.06,20.6,20.76,1136400,0
2013-11-19,20.97,20.98,20.55,20.75,600500,0
2013-11-20,20.86,21,20.5,20.67,490518,0
2013-11-21,20.67,21.02,20.42,21.01,493100,0
2013-11-22,21.02,21.17,20.8,21.04,599600,0
2013-11-25,21.05,21.18,20.82,20.9,499000,0
2013-11-26,20.88,21.26,20.86,20.97,1197100,0
2013-11-27,20.98,21.14,20.82,21.06,547800,0
2013-11-29,21.13,21.38,20.96,21.07,382895,0
2013-12-02,21.28,21.66,21.05,21.52,883000,0
2013-12-03,21.37,21.45,21.18,21.22,385100,0
2013-12-04,21.03,21.37,20.69,20.94,1053313,0
2013-12-05,20.95,20.97,20.64,20.72,347830,0
2013-12-06,20.98,21.3,20.66,21.06,474600,0
2013-12-09,21.03,21.76,20.99,21.65,2387700,0
2013-12-10,22.5,23.5,22.22,23.01,3192500,0
2013-12-11,23.07,23.37,22.81,23,1299900,0
2013-12-12,21.87,23.16,21.7,23.09,1592400,0
2013-12-13,23.22,23.22,22.71,22.98,881600,0
2013-12-16,23.68,23.89,22.88,23.18,2134300,0
2013-12-17,23.24,23.49,22.94,23.11,648943,0
2013-12-18,23.24,24.3,23.19,24.26,1170100,0
2013-12-19,24.18,24.36,23.8,23.95,612200,0
2013-12-20,24,24.5,23.76,24.33,1387700,0
2013-12-23,24.47,24.79,24.23,24.53,721600,0
2013-12-24,24.88,24.88,24.26,24.33,589010,0
2013-12-26,24.34,24.54,24.04,24.16,639100,0
2013-12-27,24.11,24.6,24.01,24.45,657400,0
2013-12-30,24.03,24.545,23.85,24.13,767292,0
2013-12-31,24.27,24.29,23.79,24.01,789280,0
2014-01-02,23.35,24,23.27,23.73,1153985,0
2014-01-03,24.03,24.03,23.42,23.44,927719,0
2014-01-06,23.46,23.6,22.62,22.71,1277500,0
2014-01-07,22.97,23.34,22.93,23.12,1175700,0
2014-01-08,22.89,23.26,22.86,23.19,992800,0
2014-01-09,24.72,24.75,22.73,23.74,1765700,0
2014-01-10,23.75,24.35,23.48,24.3,1040700,0
2014-01-13,24.03,24.3,23.34,23.36,660300,0
2014-01-14,23.34,23.72,23.03,23.18,675500,0
2014-01-15,23.19,24.01,23.04,23.58,569048,0
2014-01-16,23.54,24.06,23.46,23.97,401000,0
2014-01-17,24,24.19,23.53,23.76,691600,0
2014-01-21,23.79,24.06,23.61,23.73,668900,0
2014-01-22,23.82,23.94,23.35,23.61,469700,0
2014-01-23,23.54,23.75,23.14,23.31,679672,0
2014-01-24,23.305,23.305,22.32,22.53,702128,0
2014-01-27,22.64,22.888,21.94,22.78,749054,0
2014-01-28,22.07,22.642,21.38,21.76,3442051,0
2014-01-29,21.7,22.24,21.46,21.69,1384800,0
2014-01-30,21.89,22.37,21.52,21.65,1833200,0
2014-01-31,21.41,22.35,21.41,21.47,840400,0
2014-02-03,21.43,21.53,20.59,20.9,1264655,0
2014-02-04,20.99,21.74,20.92,21.6,1052014,0
2014-02-05,21.67,21.67,21.05,21.41,792587,0
2014-02-06,21.53,22.265,21.054,22.09,857608,0
2014-02-07,22.09,22.29,21.65,21.72,961324,0
2014-02-10,21.6,21.75,21.44,21.61,338609,0
2014-02-11,21.63,22.5,21.55,21.96,1070440,0
2014-02-12,21.93,22.44,21.892,22.2,615184,0
2014-02-13,22.1,22.25,21.83,22.18,638826,0
2014-02-14,22,22.44,21.99,22.07,755062,0
2014-02-18,22.06,22.53,21.52,21.68,963009,0
2014-02-19,21.68,22.6,21.56,21.63,1990154,0
2014-02-20,21.538,21.75,21.195,21.36,1170081,0
2014-02-21,21.34,22.11,21.31,22.03,966570,0
2014-02-24,22.09,22.5,21.96,22.16,609236,0
2014-02-25,22.28,22.47,21.87,22.17,441100,0
2014-02-26,22.24,22.99,22.13,22.75,918163,0
2014-02-27,22.63,23.2,22.27,23.17,958265,0
2014-02-28,23.17,23.51,22.732,23.27,1084252,0
2014-03-03,23.08,23.41,23,23.09,687220,0
2014-03-04,23.44,23.55,23.17,23.39,821888,0
2014-03-05,23.31,24.2,23.05,23.73,1340226,0
2014-03-06,24.59,24.59,23.38,24.2,576984,0
2014-03-07,24.07,24.3,23.92,24.23,329362,0
2014-03-10,24.15,24.258,23.65,24.03,482497,0
2014-03-11,24.02,24.3,23.54,23.58,484826,0
2014-03-12,23.34,23.4,22.91,23.2,1006944,0
2014-03-13,23.18,23.333,22.92,22.99,318196,0
2014-03-14,23.01,23.22,22.49,22.54,679630,0
2014-03-17,22.66,22.91,22.38,22.47,822951,0
2014-03-18,22.5,23.43,22.5,23.39,1176277,0
2014-03-19,23.65,23.926,22.81,23.59,535833,0
2014-03-20,23.57,23.57,23,23.32,872613,0
2014-03-21,23.49,23.5,22.96,23.19,2026829,0
2014-03-24,22.87,23.22,22.25,23.07,2155388,0
2014-03-25,24.5,25.24,24.5,24.96,3869209,0
2014-03-26,25.25,26.85,25.23,25.75,4751400,0
2014-03-27,25.8,25.85,24.76,25.69,2010107,0
2014-03-28,25.95,27.02,25.95,26.68,1669743,0
2014-03-31,25.84,26.47,25.38,26.15,1574692,0
2014-04-01,26.14,26.75,25.772,26.6,879706,0
2014-04-02,26.61,26.8,26.23,26.44,825935,0
2014-04-03,26.47,26.7,26.07,26.63,1100351,0
2014-04-04,26.82,27.39,26.52,26.86,1432277,0
2014-04-07,26.74,26.8,25.65,25.84,1986597,0
2014-04-08,25.78,26.145,25.26,25.46,918018,0
2014-04-09,25.58,25.96,25.44,25.87,496098,0
2014-04-10,25.91,26.17,25.26,25.31,840890,0
2014-04-11,25,25.52,24.84,24.89,992371,0
2014-04-14,25.13,25.44,24.7,24.93,617140,0
2014-04-15,24.79,25.41,24.52,25.13,885825,0
2014-04-16,25.29,25.61,25.05,25.26,617490,0
2014-04-17,25.27,26.26,25.018,25.55,762505,0
2014-04-21,25.56,26.1,25.24,25.89,615421,0
2014-04-22,25.86,26.43,25.67,26.27,604316,0
2014-04-23,26.25,26.775,26.01,26.3,704811,0
2014-04-24,26.26,26.708,26.26,26.49,544802,0
2014-04-25,26.35,26.54,25.64,25.93,717352,0
2014-04-28,25.74,26.35,25.715,26.22,1329615,0
2014-04-29,26.3,26.76,25.89,26.71,1502391,0
2014-04-30,25.99,26.2,25.61,25.78,2032671,0
2014-05-01,25.87,26.6,25.65,26.36,2115568,0
2014-05-02,26,26.2,25.5,25.71,17160825,0
2014-05-05,25.55,26.211,25.5,25.94,2531983,0
2014-05-06,25.82,26.17,25.65,25.93,2142058,0
2014-05-07,26.07,26.24,25.54,25.95,1822141,0
2014-05-08,25.97,26.06,25.7,25.8,1225718,0
2014-05-09,25.6,25.89,25.6,25.83,2094295,0
2014-05-12,26.04,26.8,25.73,26.67,2112006,0
2014-05-13,26.4,26.8,26.01,26.62,1087845,0
2014-05-14,26.55,26.68,26.11,26.35,812703,0
2014-05-15,26.23,26.67,25.545,25.85,1114892,0
2014-05-16,25.8,26.2,25.32,25.97,1277672,0
2014-05-19,25.91,26.27,25.9,26.05,717878,0
2014-05-20,25.46,26.274,25.27,25.43,936586,0
2014-05-21,25.68,25.88,25.34,25.78,668470,0
2014-05-22,25.73,25.9,25.586,25.68,646391,0
2014-05-23,25.64,25.883,25.45,25.69,1095882,0
2014-05-27,25.89,26.08,25.57,26.01,1009628,0
2014-05-28,26.06,26.44,25.9,26.14,898859,0
2014-05-29,26.17,26.365,25.85,26.26,1062470,0
2014-05-30,26.3,26.35,25.91,26.27,1386599,0
2014-06-02,26.42,26.63,26,26.51,573917,0
2014-06-03,26.94,28.87,26.43,26.79,1819435,0
2014-06-04,26.82,27.215,26.69,26.98,830587,0
2014-06-05,26.67,27.31,26.67,27.23,746353,0
2014-06-06,27.27,27.65,27.18,27.37,879071,0
2014-06-09,27.92,27.99,27.29,27.6,1863561,0
2014-06-10,28.49,28.64,27.92,28.6,3012800,0
2014-06-11,28.89,29.2,28.41,28.77,2237347,0
2014-06-12,28.39,28.85,27.61,27.62,1606561,0
2014-06-13,27.63,28.11,27.41,27.81,979238,0
2014-06-16,28.06,28.35,27.62,28.24,874201,0
2014-06-17,28.17,28.58,27.97,28.01,912849,0
2014-06-18,27.98,28.77,27.8,28.72,941264,0
2014-06-19,28.68,28.98,28.11,28.17,1096576,0
2014-06-20,28.1,28.84,27.97,28.53,2021971,0
2014-06-23,28.54,28.848,28.11,28.19,1016183,0
2014-06-24,28.14,28.27,27.7,27.84,1418360,0
2014-06-25,27.64,27.97,27.32,27.85,1098934,0
2014-06-26,27.92,28.19,27.564,28.05,1029444,0
2014-06-27,27.93,28.51,27.57,28.03,4242208,0
2014-06-30,28.22,28.7,28.05,28.39,1049109,0
2014-07-01,28.49,28.79,27.99,28.05,874750,0
2014-07-02,28,28.44,27.68,28.05,999700,0
2014-07-03,28.07,28.76,28.07,28.71,1383418,0
2014-07-07,28.6,28.68,27.85,27.95,688385,0
2014-07-08,27.95,27.99,27.23,27.55,888027,0
2014-07-09,27.73,27.85,27.09,27.23,799488,0
2014-07-10,26.88,27.37,26.32,27.17,1135634,0
2014-07-11,27.11,27.27,26.63,26.69,572738,0
2014-07-14,26.83,27.15,26.77,26.94,534967,0
2014-07-15,26.96,27.08,26.36,26.66,748191,0
2014-07-16,26.8,27.01,26.41,27.01,876263,0
2014-07-17,26.87,27.34,26.48,26.56,660167,0
2014-07-18,26.57,26.97,26.338,26.9,359914,0
2014-07-21,26.67,27.155,26.62,26.87,664930,0
2014-07-22,26.95,27.58,26.91,27.36,932161,0
2014-07-23,27.39,27.623,27.13,27.32,860864,0
2014-07-24,27.35,27.63,27.08,27.12,733815,0
2014-07-25,27.07,27.16,26.59,26.88,651189,0
2014-07-28,26.84,26.84,25.82,26.41,1156817,0
2014-07-29,26.41,26.65,26.03,26.19,734103,0
2014-07-30,26.34,26.34,25.52,25.96,1138116,0
2014-07-31,25.78,25.85,25.16,25.42,1046840,0
2014-08-01,25.47,25.92,25.19,25.23,984934,0
2014-08-04,25.21,25.67,25.21,25.55,858016,0
2014-08-05,25.52,25.94,25.47,25.58,1084573,0
2014-08-06,25.45,25.77,25.25,25.59,850772,0
2014-08-07,25.74,25.9,25.58,25.79,922822,0
2014-08-08,25.85,26.18,25.78,25.94,886596,0
2014-08-11,26.16,26.56,25.99,26.45,544755,0
2014-08-12,26.21,26.67,25.9,26.39,1684465,0
2014-08-13,26.52,26.68,26.16,26.49,591508,0
2014-08-14,26.44,26.9,26.44,26.89,488091,0
2014-08-15,26.99,27,26.49,26.6,421903,0
2014-08-18,26.345,27.35,26.345,27.17,953777,0
2014-08-19,27.36,27.67,27.3,27.6,666942,0
2014-08-20,27.57,27.74,27.09,27.6,592348,0
2014-08-21,27.63,28.16,27.21,27.83,686355,0
2014-08-22,27.75,28.23,27.75,28.03,733644,0
2014-08-25,28.17,28.29,27.91,27.97,462517,0
2014-08-26,27.99,28.24,27.63,27.64,598923,0
2014-08-27,27.77,27.89,27.54,27.68,520609,0
2014-08-28,27.65,27.84,27.42,27.76,444989,0
2014-08-29,27.91,27.94,27.65,27.77,337886,0
2014-09-02,27.87,27.87,27.01,27.21,1416516,0
2014-09-03,27.35,27.375,27.06,27.19,859524,0
2014-09-04,27.27,27.48,27.08,27.1,1075933,0
2014-09-05,27.15,27.66,27.06,27.62,785017,0
2014-09-08,27.65,27.954,27.28,27.39,1055928,0
2014-09-09,28.2,28.88,28.06,28.15,3068267,0
2014-09-10,28.5,28.93,27.69,27.83,1129616,0
2014-09-11,27.76,28.36,27.49,27.78,1474972,0
2014-09-12,27.9,28.8,27.79,28.2,6601923,0
2014-09-15,28.25,28.47,28.14,28.21,1552135,0
2014-09-16,28.06,28.57,27.83,28.55,1288966,0
2014-09-17,28.41,28.71,27.97,28.52,1400439,0
2014-09-18,28.5,29.25,28.35,29.18,1952645,0
2014-09-19,29.27,29.58,28.95,29.35,2432069,0
2014-09-22,29.1,29.25,28.688,28.76,1256668,0
2014-09-23,28.72,28.85,28.35,28.69,965174,0
2014-09-24,28.73,28.8,28.35,28.73,692847,0
2014-09-25,28.74,28.76,28.08,28.08,1025851,0
2014-09-26,28.15,28.4,27.98,28.14,1070133,0
2014-09-29,27.79,28.07,27.51,27.91,842789,0
2014-09-30,27.87,27.97,26.97,27.26,1368919,0
2014-10-01,27.37,27.37,26.63,26.97,1546047,0
2014-10-02,26.88,27.4,26.73,27.07,1861692,0
2014-10-03,27.3,27.51,27.135,27.32,1135938,0
2014-10-06,27.5,27.56,27.057,27.3,526369,0
2014-10-07,27.1,27.49,26.75,26.98,1104890,0
2014-10-08,27.03,27.26,26.575,27.09,1497901,0
2014-10-09,27.11,27.23,26.31,26.43,1632759,0
2014-10-10,26.21,26.465,25.085,25.23,3159946,0
2014-10-13,25.34,25.37,23.81,23.91,4634731,0
2014-10-14,23.86,24.53,23.34,23.99,4778632,0
2014-10-15,23.41,24.27,22.18,23.91,5375543,0
2014-10-16,23.4,24.71,23.18,24.51,2338504,0
2014-10-17,24.83,25.66,24.75,25.4,2552337,0
2014-10-20,25.28,25.69,25.19,25.54,1083473,0
2014-10-21,25.74,26.759,25.43,26.72,2021243,0
2014-10-22,26.75,27.03,25.49,26.61,1402051,0
2014-10-23,26.92,27.545,26.519,27.22,1634483,0
2014-10-24,27.23,27.76,27.06,27.68,1037216,0
2014-10-27,27.46,28.09,27.15,27.34,934594,0
2014-10-28,27.6,28.11,26.86,28.02,698270,0
2014-10-29,28.15,28.29,27.61,27.91,828508,0
2014-10-30,27.71,28.07,27.47,27.94,1259746,0
2014-10-31,28.25,28.87,28.2,28.84,1221547,0
2014-11-03,28.93,29.01,28.7,28.74,1264031,0
2014-11-04,28.67,28.85,28.36,28.78,986876,0
2014-11-05,29,29.52,28.74,29.49,1520484,0
2014-11-06,29.52,29.59,29.01,29.33,872181,0
2014-11-07,29.35,29.44,28.82,29.01,1257529,0
2014-11-10,28.98,29.17,28.659,29.06,674235,0
2014-11-11,29.05,29.19,28.47,28.67,961209,0
2014-11-12,28.55,28.95,28.38,28.4,1439478,0
2014-11-13,28.49,28.8,27.175,28.25,1670943,0
2014-11-14,28.23,28.36,27.98,28.05,1013794,0
2014-11-17,27.96,28.46,27.95,28.2,970335,0
2014-11-18,28.7,28.96,28.13,28.63,1224225,0
2014-11-19,28.64,29.31,28.33,28.44,2055502,0
2014-11-20,28.24,28.89,27.98,28.49,1717659,0
2014-11-21,29,29.2,28.75,29.08,1329717,0
2014-11-24,29.24,29.665,29.07,29.63,871818,0
2014-11-25,29.63,29.75,29.31,29.48,777972,0
2014-11-26,29.47,29.53,29.135,29.235,838678,0
2014-11-28,29.38,29.38,28.78,29.08,247349,0
2014-12-01,28.94,29.03,28.2,28.3,1125700,0
2014-12-02,29.05,29.32,28.69,29.23,1471011,0
2014-12-03,29.21,30,29.21,29.94,1090335,0
2014-12-04,29.8,30.17,29.69,30.11,2101372,0
2014-12-05,30.21,30.46,29.99,30.18,1586197,0
2014-12-08,30.03,30.35,29.685,29.76,1497643,0
2014-12-09,29.43,29.43,27.85,28.705,2547187,0
2014-12-10,28.29,29.48,28.1,28.23,1723147,0
2014-12-11,27.5,28.04,27.37,27.4,9228140,0
2014-12-12,27.22,27.65,27.035,27.38,2904587,0
2014-12-15,27.55,27.91,27,27.44,3426854,0
2014-12-16,27.29,27.715,27.09,27.24,2867280,0
2014-12-17,26.78,27.66,26.78,27.44,2111356,0
2014-12-18,27.94,28.65,27.71,28.64,3070024,0
2014-12-19,28.93,29.56,28.63,29.28,4951604,0
2014-12-22,29.37,29.66,29.175,29.54,1455444,0
2014-12-23,29.71,29.97,29.2,29.71,1292831,0
2014-12-24,29.73,29.99,29.69,29.72,317990,0
2014-12-26,29.8,30.005,29.7,29.94,590183,0
2014-12-29,29.9,30.19,29.7,29.97,895374,0
2014-12-30,29.87,29.97,29.54,29.585,933712,0
2014-12-31,29.67,29.87,29.478,29.49,655700,0
2015-01-02,29.77,29.89,29.14,29.46,990401,0
2015-01-05,29.38,29.46,28.25,28.63,1373697,0
2015-01-06,28.65,28.82,27.7,28.2,2088445,0
2015-01-07,28.46,28.77,28.19,28.33,764982,0
2015-01-08,28.62,29.02,28.45,28.51,900619,0
2015-01-09,28.58,28.72,28.2,28.61,839608,0
2015-01-12,28.59,28.71,28.29,28.34,940091,0
2015-01-13,28.62,29,28.25,28.38,1413584,0
2015-01-14,28.01,28.91,27.58,27.75,2068820,0
2015-01-15,27.603,27.915,27.02,27.02,2185523,0
2015-01-16,26.85,27.3,26.515,27.23,1448888,0
2015-01-20,27.4,27.665,26.92,27.58,1918825,0
2015-01-21,27.5,28.14,27.326,28.04,1738745,0
2015-01-22,28.29,28.55,27.91,28.5,2138555,0
2015-01-23,28.69,28.93,28.148,28.48,2380543,0
2015-01-26,28.54,28.95,28.114,28.92,2190471,0
2015-01-27,28.51,29,28.29,28.7,1429784,0
2015-01-28,28.944,28.944,28.39,28.41,1092878,0
2015-01-29,28.41,29.03,28.09,28.99,1262996,0
2015-01-30,28.8,29.15,28.5,28.83,1435230,0
2015-02-02,28.78,29.18,28.63,29.14,1516593,0
2015-02-03,29.49,29.57,29.09,29.545,1523425,0
2015-02-04,29.47,29.52,28.42,28.51,1161303,0
2015-02-05,28.52,28.81,28.22,28.26,1962509,0
2015-02-06,28.55,28.57,28.1,28.19,1727423,0
2015-02-09,28.17,28.413,28.11,28.15,950009,0
2015-02-10,28.24,28.36,27.76,28.06,1287174,0
2015-02-11,27.97,28.26,27.71,28.06,833058,0
2015-02-12,28.16,28.49,27.79,28.38,1983822,0
2015-02-13,28.51,28.93,28.45,28.61,2075185,0
2015-02-17,28.47,28.75,27.96,28.13,2222925,0
2015-02-18,28.23,28.77,28.14,28.64,2079468,0
2015-02-19,28.67,28.84,28.38,28.45,3425656,0
2015-02-20,28.5,29.64,28.3,29.62,3537236,0
2015-02-23,29.7,30,29.56,29.61,1884401,0
2015-02-24,29.71,30.68,29.52,30.43,3573957,0
2015-02-25,30.69,30.88,29.71,29.74,2940032,0
2015-02-26,29.77,30.14,29.28,29.6,1428849,0
2015-02-27,29.63,30.03,29.44,29.505,1171973,0
2015-03-02,29.46,30.07,29.38,29.97,1904000,0
2015-03-03,29.81,29.95,29.25,29.46,1517700,0
2015-03-04,29.35,29.46,29.06,29.44,957700,0
2015-03-05,29.58,29.81,29.4,29.68,908100,0
2015-03-06,29.55,29.66,28.95,29.02,1338800,0
2015-03-09,29.03,29.36,28.85,29.3,1816900,0
2015-03-10,29.05,29.52,28.67,28.74,1970000,0
2015-03-11,28.85,29.51,28.63,29.36,1831400,0
2015-03-12,29.43,30.09,29.25,30,2108700,0
2015-03-13,29.98,30.12,29.6,29.87,2716100,0
2015-03-16,30.04,30.36,29.9,30.32,1542500,0
2015-03-17,30.05,30.41,29.92,30.31,1265700,0
2015-03-18,30.13,30.96,30.03,30.73,1886500,0
2015-03-19,30.8,30.99,30.07,30.21,1780600,0
2015-03-20,30.49,30.49,29.65,29.69,5248800,0
2015-03-23,28.82,29.66,28.6,29.4,5061600,0
2015-03-24,29.69,30.86,29.01,30.77,6572800,0
2015-03-25,30.91,30.91,29.95,30.08,3070100,0
2015-03-26,29.95,30.07,29.51,29.74,1608700,0
2015-03-27,29.35,30.31,29.3,30.23,1812600,0
2015-03-30,30.9,31.41,30.73,31.41,3211600,0
2015-03-31,31.2,31.38,30.99,31.16,2446700,0
2015-04-01,31.18,31.42,30.83,31.21,1461600,0
2015-04-02,31.2,31.82,31.2,31.51,3243200,0
2015-04-06,31.31,31.99,31.3,31.94,1847400,0
2015-04-07,32,32.19,31.795,32.14,2377624,0
2015-04-08,32,32.11,31.74,31.92,1497500,0
2015-04-09,31.84,32.13,31.6,31.66,1456579,0
2015-04-10,31.83,31.98,31.6,31.76,1031600,0
2015-04-13,31.72,32,31.66,31.67,988600,0
2015-04-14,31.71,31.86,31.53,31.84,731800,0
2015-04-15,31.98,32.7,31.87,32.68,1635939,0
2015-04-16,32.52,33.01,32.31,32.96,2156260,0
2015-04-17,32.66,32.7,32.19,32.4,2285500,0
2015-04-20,32.48,32.71,32.43,32.6,1157816,0
2015-04-21,32.8,33.26,32.66,33.14,1667073,0
2015-04-22,33.11,33.36,33.04,33.33,1499205,0
2015-04-23,33.21,33.81,33.11,33.65,2321200,0
2015-04-24,33.69,33.8,33.43,33.5,1686700,0
2015-04-27,33.6,33.76,33.44,33.58,1706800,0
2015-04-28,33.52,33.7,33.23,33.69,1210300,0
2015-04-29,33.5,33.78,33.35,33.74,960100,0
2015-04-30,33.61,33.8,32.95,33,1442300,0
2015-05-01,33.02,33.17,32.74,32.98,1475700,0
2015-05-04,33.11,33.12,32.91,32.94,1387000,0
2015-05-05,32.83,33.01,32.35,32.38,1305900,0
2015-05-06,32.44,32.68,32.13,32.47,712667,0
2015-05-07,32.44,32.87,32.35,32.54,916995,0
2015-05-08,32.9,33.1,32.38,32.82,1631200,0
2015-05-11,32.77,32.89,32.47,32.57,1256300,0
2015-05-12,32.75,32.77,32.19,32.69,1470051,0
2015-05-13,32.77,32.9,32.44,32.58,1119300,0
2015-05-14,32.67,32.98,32.46,32.55,1326200,0
2015-05-15,32.62,32.726,32.21,32.23,1602036,0
2015-05-18,32.32,33.085,32.13,32.94,1079368,0
2015-05-19,33.18,33.2,32.83,33.06,842400,0
2015-05-20,33.18,33.31,32.89,33.19,888600,0
2015-05-21,33.2,33.69,33.04,33.57,1124400,0
2015-05-22,33.58,33.66,33.31,33.32,924500,0
2015-05-26,33.32,33.49,32.96,32.99,1005168,0
2015-05-27,33.05,33.19,32.89,33,1029700,0
2015-05-28,32.92,33.02,32.74,32.81,653174,0
2015-05-29,32.71,32.86,32.19,32.45,1321800,0
2015-06-01,32.58,33,32.47,32.92,879100,0
2015-06-02,32.78,33.44,32.78,33.21,828707,0
2015-06-03,33.34,33.52,33.02,33.46,1179300,0
2015-06-04,33.35,33.35,33.06,33.16,955000,0
2015-06-05,33.22,33.41,32.89,33.23,1629900,0
2015-06-08,33.25,33.4,32.4,32.45,2920800,0
2015-06-09,34,34.49,33.52,33.95,5814888,0
2015-06-10,34.21,34.61,33.68,33.9,2497615,0
2015-06-11,33.56,34.36,33.26,33.9,2461589,0
2015-06-12,33.76,33.95,33.6,33.79,888200,0
2015-06-15,33.89,34.56,33.67,34.4,3325500,0
2015-06-16,34.29,34.58,34.2,34.4,2011300,0
2015-06-17,34.4,34.73,34.14,34.6,1704400,0
2015-06-18,34.74,35.04,34.63,34.99,2885300,0
2015-06-19,35.03,35.13,34.67,34.76,4824400,0
2015-06-22,35.09,35.46,34.9,35.43,1667800,0
2015-06-23,35.37,35.56,35.294,35.5,1607025,0
2015-06-24,35.35,35.73,35.22,35.26,2025100,0
2015-06-25,35.44,35.59,34.9,35.1,1183100,0
2015-06-26,35.23,35.42,35.12,35.36,6859800,0
2015-06-29,35.19,35.3,34.62,34.72,1598700,0
2015-06-30,35.19,35.29,34.71,35.18,1949201,0
2015-07-01,35.39,35.49,34.93,35,1832800,0
2015-07-02,35.17,35.17,34.87,35.02,903400,0
2015-07-06,34.75,35.29,34.74,34.92,1628700,0
2015-07-07,35.03,35.03,33.84,34.78,2064800,0
2015-07-08,34.61,34.61,33.93,34.18,1523000,0
2015-07-09,34.65,34.86,34.1,34.29,1763000,0
2015-07-10,34.75,34.9,34.55,34.81,1267100,0
2015-07-13,35.14,35.42,34.94,35.42,1250100,0
2015-07-14,35.35,35.74,35.22,35.6,2108435,0
2015-07-15,35.77,35.77,35.14,35.33,1452945,0
2015-07-16,35.64,36.81,35.53,36.69,4327200,0
2015-07-17,36.48,36.48,35.81,36.12,1692700,0
2015-07-20,36.24,36.36,36.08,36.1,1360000,0
2015-07-21,36.16,36.32,35.65,35.68,1426000,0
2015-07-22,35.71,36.1,35.7,35.74,1522800,0
2015-07-23,35.54,35.56,34.56,34.56,8043900,0
2015-07-24,34.58,34.9,33.31,33.59,4036500,0
2015-07-27,33.48,33.68,32.84,33.53,2261300,0
2015-07-28,33.65,34.03,33.38,33.71,1616500,0
2015-07-29,34.47,34.76,33.91,34.64,3123900,0
2015-07-30,35.15,35.31,34.6,35.21,2303900,0
2015-07-31,35.3,35.88,35.17,35.8,3305600,0
2015-08-03,35.86,36,34.7,34.99,2574397,0
2015-08-04,34.9,35.73,34.49,34.56,1467300,0
2015-08-05,34.71,35.12,34.58,34.92,1582900,0
2015-08-06,35.05,35.05,34.11,34.26,1998405,0
2015-08-07,34,34.3,33.91,34.24,1261100,0
2015-08-10,34.92,34.92,34.58,34.81,1716000,0
2015-08-11,34.56,34.63,34.195,34.26,1953706,0
2015-08-12,33.61,34.28,33.25,34.11,2874900,0
2015-08-13,34.15,34.4,34.02,34.26,811600,0
2015-08-14,34.29,34.97,34.29,34.89,1216500,0
2015-08-17,34.86,34.96,34.17,34.8,1226900,0
2015-08-18,34.61,35.57,34.58,34.69,780900,0
2015-08-19,34.62,34.88,34.2,34.6,1204000,0
2015-08-20,34.13,34.33,33.52,33.75,1606900,0
2015-08-21,33.6,33.65,33.03,33.08,2007400,0
2015-08-24,31.03,32.52,29.78,31.26,2922338,0
2015-08-25,32.47,32.73,30.87,30.88,2573000,0
2015-08-26,31.77,31.88,30.41,31.78,4045700,0
2015-08-27,32.18,33.12,31.87,32.94,3545500,0
2015-08-28,32.94,33.38,32.83,33.29,2128500,0
2015-08-31,32.97,33.23,32.82,33,1330100,0
2015-09-01,32.38,32.64,31.69,31.81,1967400,0
2015-09-02,32.35,32.47,31.86,32.19,2445400,0
2015-09-03,32.12,32.91,32.12,32.48,2182300,0
2015-09-04,32.13,32.47,31.94,32.17,2598700,0
2015-09-08,32.71,33.4,32.2,33.25,3309400,0
2015-09-09,34,34.43,32.43,32.49,4488400,0
2015-09-10,32.3,32.75,32.12,32.17,3045774,0
2015-09-11,32.35,32.48,31.94,32.28,3896200,0
2015-09-14,32.29,32.56,32.07,32.32,2340700,0
2015-09-15,32.62,32.76,32.25,32.67,2075200,0
2015-09-16,32.73,33.41,32.44,33.33,2542100,0
2015-09-17,33.4,33.86,33.2,33.43,2653315,0
2015-09-18,32.98,33.19,32.46,32.51,3133200,0
2015-09-21,32.89,33.04,32.47,32.6,1463600,0
2015-09-22,32.09,32.46,31.86,31.97,1793300,0
2015-09-23,32.23,32.33,31.52,31.66,1554600,0
2015-09-24,31.3,31.48,30.76,31.37,1957086,0
2015-09-25,31.88,31.9,30.43,30.63,2445000,0
2015-09-28,30.42,30.573,28.365,28.44,5864957,0
2015-09-29,28.41,28.75,27.8,28.1,4251700,0
2015-09-30,28.45,28.75,28.14,28.62,4121300,0
2015-10-01,28.53,28.72,27.97,28.35,3076500,0
2015-10-02,27.85,28.91,27.66,28.87,3666100,0
2015-10-05,29.11,29.71,29.08,29.65,3107817,0
2015-10-06,29.63,29.86,29.45,29.63,1947900,0
2015-10-07,29.82,30.2,29.64,30.1,2822400,0
2015-10-08,29.92,30.86,29.91,30.8,2256300,0
2015-10-09,30.86,31.4,28.75,31.33,3403400,0
2015-10-12,31.21,31.35,30.76,30.92,1448894,0
2015-10-13,30.66,30.79,29.84,29.87,2889300,0
2015-10-14,30.14,30.14,29.01,29.73,3202100,0
2015-10-15,30.38,30.38,29.48,29.79,2439900,0
2015-10-16,29.73,29.76,28.66,28.83,3402800,0
2015-10-19,28.72,28.91,28.39,28.52,2149700,0
2015-10-20,28.43,28.77,28.36,28.57,2140577,0
2015-10-21,28.59,29.68,28.54,29.4,3374900,0
2015-10-22,29.52,29.96,29.29,29.75,3149100,0
2015-10-23,30,30.05,29.57,29.83,2909200,0
2015-10-26,29.7,30.13,29.7,29.8,2557500,0
2015-10-27,29.68,29.99,28.93,29,4155000,0
2015-10-28,29,29.39,28.85,29.35,5538800,0
2015-10-29,29.35,29.66,29.26,29.65,2026500,0
2015-10-30,29.56,29.92,29.45,29.79,1933900,0
2015-11-02,29.83,30.5,29.51,30.35,1846178,0
2015-11-03,30.41,30.51,30.13,30.27,2760000,0
2015-11-04,30.4,31.33,30.18,30.84,3417396,0
2015-11-05,30.91,30.99,30.14,30.51,2771900,0
2015-11-06,30.44,30.64,29.52,30.54,1982000,0
2015-11-09,30.41,30.6,29.591,29.97,1480295,0
2015-11-10,29.97,30.19,29.42,29.7,1377900,0
2015-11-11,29.67,29.95,29.33,29.8,1609000,0
2015-11-12,29.53,29.56,28.33,28.34,2365400,0
2015-11-13,28.19,28.55,28.06,28.39,2947600,0
2015-11-16,28.36,29,28.27,28.96,1885500,0
2015-11-17,29.35,29.66,29.06,29.21,2911400,0
2015-11-18,29.34,30.41,29.24,30.39,2421500,0
2015-11-19,30.29,30.72,30.14,30.55,1551900,0
2015-11-20,30.7,31.11,30.61,30.77,2334800,0
2015-11-23,30.85,31.3,30.69,31.09,2051000,0
2015-11-24,31.01,31.28,30.91,31.18,2648000,0
2015-11-25,31.11,31.68,31.04,31.66,1748000,0
2015-11-27,31.62,31.76,31.51,31.56,653000,0
2015-11-30,31.55,31.84,31.44,31.63,1634900,0
2015-12-01,31.79,32.24,31.705,32.17,2534726,0
2015-12-02,32.04,32.12,31.31,31.51,2100174,0
2015-12-03,31.65,31.75,31.005,31.38,1965951,0
2015-12-04,31.4,31.59,31.2,31.56,2458200,0
2015-12-07,31.32,31.56,30.89,31.49,3751800,0
2015-12-08,31,31.25,29.15,29.17,7305987,0
2015-12-09,29.18,30.33,29.17,29.66,3208100,0
2015-12-10,29.35,30.11,29.17,30.02,2335200,0
2015-12-11,29.49,29.99,29.45,29.6,3260500,0
2015-12-14,29.49,29.67,29.04,29.15,2858403,0
2015-12-15,29.37,29.68,29.26,29.41,1412800,0
2015-12-16,29.69,30.11,29.45,30,1588400,0
2015-12-17,30.03,30.12,29.08,29.1,2208900,0
2015-12-18,29.07,29.33,28.96,29.04,2662600,0
2015-12-21,29.16,29.36,28.71,28.84,1629300,0
2015-12-22,28.94,29.59,28.82,29.5,1073832,0
2015-12-23,29.67,30.28,29.08,30.25,1251500,0
2015-12-24,30.26,30.53,30.19,30.37,479521,0
2015-12-28,30.1,30.28,29.83,30.17,1106702,0
2015-12-29,30.48,30.56,30.1,30.5,1049567,0
2015-12-30,30.28,30.4,29.99,30.12,757221,0
2015-12-31,29.98,30.33,29.88,30.03,996918,0
2016-01-04,29.49,30.49,28.89,30.48,3061070,0
2016-01-05,30.44,31,29.17,29.29,2649728,0
2016-01-06,28.76,29.495,28.16,28.42,2334675,0
2016-01-07,27.94,28.41,27.45,27.62,3681559,0
2016-01-08,27.74,27.945,27.185,27.21,3716111,0
2016-01-11,26.24,27.3281,25.9249,27.24,3189344,0
2016-01-12,27.53,27.705,27.13,27.45,2539304,0
2016-01-13,27.56,27.85,26.32,26.43,2587558,0
2016-01-14,26.47,27.16,25.635,26.87,2641083,0
2016-01-15,25.96,26.3,25.56,26.03,2200499,0
2016-01-19,26.29,27.14,25.34,25.43,2834200,0
2016-01-20,25.03,25.43,23.96,25.08,2726591,0
2016-01-21,25.1,25.69,24.9,25.5,1662875,0
2016-01-22,25.72,26.37,25.66,26,1251772,0
2016-01-25,25.8,25.8,24.685,24.84,1453869,0
2016-01-26,25.09,25.79,24.84,25.57,1325154,0
2016-01-27,25.46,25.75,24.0301,25.17,1286279,0
2016-01-28,25.49,25.71,24.82,25.01,1566781,0
2016-01-29,25.12,26.27,25.065,26.27,2038138,0
2016-02-01,25.95,26.7499,25.63,26.16,2136328,0
2016-02-02,25.81,25.955,24.9,24.98,2169865,0
2016-02-03,25.35,25.35,23.81,24.63,2394616,0
2016-02-04,24.56,26.4,24.5,25.52,3110274,0
2016-02-05,25.34,25.84,24.115,24.24,2437003,0
2016-02-08,23.95,26.075,22.065,22.4,3920704,0
2016-02-09,22.19,22.765,21.26,22.58,2834887,0
2016-02-10,23.16,23.53,22.5,23.14,2852877,0
2016-02-11,22.44,23.49,22.125,22.48,2192552,0
2016-02-12,22.86,23.505,22.3,23.31,2133444,0
2016-02-16,23.72,24.61,23.1664,24.29,2551355,0
2016-02-17,24.45,26.15,24.085,25.91,4195870,0
2016-02-18,25.9,26.18,25.48,25.97,1950238,0
2016-02-19,25.83,26.24,25.6,26.12,1462998,0
2016-02-22,26.56,27.28,26.27,27.15,2723990,0
2016-02-23,27.11,27.28,26.63,26.73,1002645,0
2016-02-24,26.2,27.07,26.07,26.99,1078520,0
2016-02-25,27,27.41,26.69,27.2,1474329,0
2016-02-26,27.14,28.08,26.85,27.98,2009172,0
2016-02-29,28,28.33,27.74,27.79,1534922,0
2016-03-01,28.04,28.525,27.79,28.42,2382948,0
2016-03-02,28.21,28.57,28.21,28.555,2681395,0
2016-03-03,28.59,28.91,28.445,28.8,2106306,0
2016-03-04,28.9,29.73,28.39,28.99,3478684,0
2016-03-07,28.84,30,28.56,28.82,2543723,0
2016-03-08,28.56,28.82,27.645,27.72,2698047,0
2016-03-09,27.8,29.79,27.59,27.88,4483646,0
2016-03-10,27.91,27.95,26.99,27.33,2975343,0
2016-03-11,27.53,28.38,27.32,28.32,3903442,0
2016-03-14,28.26,28.7,27.86,28.44,3016516,0
2016-03-15,29.83,30.15,29.45,29.83,5311534,0
2016-03-16,30,30.82,29.63,30.49,5003542,0
2016-03-17,30.41,32.02,30.28,31.8,3386914,0
2016-03-18,31.76,32.31,31.4101,31.93,4501325,0
2016-03-21,31.96,32.195,31.81,32.14,4732454,0
2016-03-22,31.8,32.25,31.53,32.19,2036942,0
2016-03-23,32.14,32.25,31.81,31.81,2159640,0
2016-03-24,31.62,32.07,31.48,32.06,1439384,0
2016-03-28,32.26,32.68,31.81,32.57,2479959,0
2016-03-29,32.56,33.62,32.27,33.58,2608467,0
2016-03-30,33.88,33.89,32.575,33.08,2240581,0
2016-03-31,33.32,33.32,32.91,33.07,1798635,0
2016-04-01,32.67,33.45,32.58,33.34,1845115,0
2016-04-04,33.23,33.35,32.72,32.86,1550924,0
2016-04-05,32.51,33.04,32.28,33.02,2692714,0
2016-04-06,32.95,33.64,32.55,33.2,2665497,0
2016-04-07,33.04,33.5,32.65,33.23,2085156,0
2016-04-08,33.52,33.86,33.335,33.6,1661218,0
2016-04-11,33.85,33.95,33.23,33.29,1097484,0
2016-04-12,33.03,33.49,32.92,33.07,1435491,0
2016-04-13,33.47,33.61,33.15,33.5,1746638,0
2016-04-14,33.57,33.69,33.13,33.39,1504502,0
2016-04-15,33.28,33.625,33.04,33.33,2147063,0
2016-04-18,33.07,33.56,32.95,33.46,1208702,0
2016-04-19,33.66,33.73,33.17,33.26,1337653,0
2016-04-20,33.47,33.84,33,33.76,1533376,0
2016-04-21,33.87,33.93,33.4501,33.59,670358,0
2016-04-22,33.56,34.5525,33.49,34.4,1861094,0
2016-04-25,34.34,34.39,33.58,33.98,1415994,0
2016-04-26,34.25,34.85,34.25,34.64,1432456,0
2016-04-27,34.64,35.32,34.51,35.29,1469062,0
2016-04-28,35.12,35.51,34.225,34.33,2394602,0
2016-04-29,34.33,34.7,33.89,34.28,1265201,0
2016-05-02,34.46,34.98,33.87,34.95,1298190,0
2016-05-03,34.51,34.92,33.67,33.97,1914204,0
2016-05-04,33.83,34.02,33.49,33.76,953179,0
2016-05-05,33.87,33.94,33.27,33.36,1170660,0
2016-05-06,33.18,33.685,33.04,33.51,1060326,0
2016-05-09,33.4,33.51,33.08,33.18,1070102,0
2016-05-10,33.48,33.79,33.404,33.62,1503231,0
2016-05-11,33.43,33.8,33.14,33.23,935460,0
2016-05-12,33.41,33.63,32.9142,33.14,974935,0
2016-05-13,32.97,33.22,32.5,32.77,1332560,0
2016-05-16,32.9,33.625,32.9,33.33,977844,0
2016-05-17,33.2,34.125,33.2,33.63,1234547,0
2016-05-18,33.49,33.68,33,33.22,855231,0
2016-05-19,32.85,33.405,32.8,33.3,957051,0
2016-05-20,33.5,33.75,33.2,33.38,716611,0
2016-05-23,33.3,33.855,33.17,33.69,984280,0
2016-05-24,33.92,34.41,33.9,34.34,1296810,0
2016-05-25,34.44,34.58,34.26,34.41,1135895,0
2016-05-26,34.48,34.53,34.1699,34.24,651729,0
2016-05-27,34.18,34.7429,33.992,34.5,880264,0
2016-05-31,34.76,35.45,34.67,35.32,2041142,0
2016-06-01,35.22,35.26,34.06,35.15,2474083,0
2016-06-02,35.36,35.44,34.7201,34.78,1822735,0
2016-06-03,34.68,34.88,34.36,34.7,2237350,0
2016-06-06,34.86,35.17,34.545,34.92,3136676,0
2016-06-07,35.04,35.87,33.89,35.77,3452274,0
2016-06-08,35.95,36.79,35.94,36.42,2468440,0
2016-06-09,36.29,36.49,35.99,36.29,1819138,0
2016-06-10,35.82,36,34.59,34.7,1876651,0
2016-06-13,34.58,34.96,34.14,34.14,1327648,0
2016-06-14,33.96,34.4,33.71,33.98,1404567,0
2016-06-15,34.04,34.61,33.885,34.22,1552789,0
2016-06-16,33.85,34.645,33.5,34.57,1681387,0
2016-06-17,34.57,35.11,34.13,34.18,1667446,0
2016-06-20,34.63,35.59,34.465,35.29,2104897,0
2016-06-21,35.34,35.52,35.065,35.27,1422085,0
2016-06-22,35.27,35.475,34.88,34.9,941453,0
2016-06-23,35.4,35.77,35.13,35.27,1719381,0
2016-06-24,33.81,34.52,33.46,34.26,3551118,0
2016-06-27,33.76,33.98,32.33,32.87,3045924,0
2016-06-28,33.28,33.655,32.99,33.24,2095319,0
2016-06-29,33.47,34.15,33.47,34.06,1281676,0
2016-06-30,34.23,34.82,33.97,34.82,1379510,0
2016-07-01,34.65,35.43,34.59,34.71,1585915,0
2016-07-05,34.45,34.71,33.54,33.85,1043356,0
2016-07-06,33.44,33.96,33.4,33.9,1723623,0
2016-07-07,34.03,34.63,33.775,34.3,1513908,0
2016-07-08,34.67,35.73,34.44,35.41,1562121,0
2016-07-11,35.72,36.29,35.6388,36,1965907,0
2016-07-12,36.73,36.73,35.75,35.87,2465456,0
2016-07-13,36.11,36.11,35.44,35.63,1036671,0
2016-07-14,35.89,36.785,35.89,36.66,1625559,0
2016-07-15,36.69,36.89,36.45,36.84,1439259,0
2016-07-18,36.77,36.9927,36.08,36.17,1009568,0
2016-07-19,36.04,36.05,35.615,35.84,1143450,0
2016-07-20,35.9,36.32,35.6,36.19,1301050,0
2016-07-21,36.16,36.4,35.83,36,825984,0
2016-07-22,35.96,36.48,35.6842,36.4,1102300,0
2016-07-25,36.25,36.43,36.11,36.19,674369,0
2016-07-26,36.27,36.86,36.27,36.71,1520316,0
2016-07-27,36.85,36.99,36.13,36.43,557011,0
2016-07-28,36.34,36.56,35.88,36.41,788539,0
2016-07-29,36.31,36.63,35.99,36.19,1010321,0
2016-08-01,36.1,36.24,35.42,35.58,1252014,0
2016-08-02,35.56,35.56,34.72,34.92,1482488,0
2016-08-03,34.85,35.35,34.63,35.33,747323,0
2016-08-04,35.26,35.63,35.01,35.28,842059,0
2016-08-05,35.45,36,35.28,35.63,1287645,0
2016-08-08,35.64,35.94,35.43,35.59,711616,0
2016-08-09,35.52,35.93,35.52,35.67,706428,0
2016-08-10,35.78,35.97,35.5901,35.83,631914,0
2016-08-11,36,36.25,35.805,36.13,1221825,0
2016-08-12,35.89,36.16,35.57,36.05,813229,0
2016-08-15,36.25,36.74,35.97,36.65,1009807,0
2016-08-16,36.73,36.84,36.22,36.24,902389,0
2016-08-17,36.34,36.52,35.63,35.71,1020569,0
2016-08-18,35.7,36.22,35.51,36.22,1213379,0
2016-08-19,36.22,36.62,36.11,36.31,896038,0
2016-08-22,36.34,36.63,36.06,36.61,763644,0
2016-08-23,36.12,36.65,36,36.27,2976806,0
2016-08-24,36.12,36.5,35.975,36.02,1593968,0
2016-08-25,35.88,36.21,35.52,35.68,1513155,0
2016-08-26,35.85,36.07,35.392,35.6,1582081,0
2016-08-29,35.62,36.61,35.62,36.43,1407954,0
2016-08-30,36.44,36.65,36.11,36.45,1023695,0
2016-08-31,36.36,36.46,35.9299,36.11,909497,0
2016-09-01,36.28,36.49,35.75,36.16,1644918,0
2016-09-02,36.47,36.8,36.28,36.78,1858529,0
2016-09-06,36.94,36.96,36.04,36.26,2451731,0
2016-09-07,31.87,32.46,30.05,31.88,17721640,0
2016-09-08,31.91,31.95,31.38,31.79,5710286,0
2016-09-09,31.45,31.45,30.23,30.54,5748995,0
2016-09-12,30.45,31.13,30.05,31.09,4031824,0
2016-09-13,30.89,31.59,30.68,31.23,4844166,0
2016-09-14,31.24,31.89,31.18,31.74,5609099,0
2016-09-15,31.73,32.35,31.63,32,3874899,0
2016-09-16,31.72,31.795,31.185,31.47,3239463,0
2016-09-19,31.39,31.92,31.22,31.51,1983032,0
2016-09-20,31.15,31.41,30.45,30.64,3917048,0
2016-09-21,31,31,30.16,30.63,2706241,0
2016-09-22,30.95,31.305,30.69,31.14,2853067,0
2016-09-23,31.54,32.2,31.5325,31.9,4521136,0
2016-09-26,31.8,31.895,31.23,31.27,3132876,0
2016-09-27,31.16,31.46,31.05,31.35,2272251,0
2016-09-28,31.68,31.75,30.98,31.23,2141315,0
2016-09-29,31.07,31.76,30.86,31.43,1639160,0
2016-09-30,31.67,32.14,31.3,31.98,1183492,0
2016-10-03,31.93,32.24,31.87,31.97,1739344,0
2016-10-04,31.97,32.25,31.51,31.62,1440797,0
2016-10-05,31.76,32.1,31.55,31.67,1380576,0
2016-10-06,31.73,32.77,31.67,32.73,2182730,0
2016-10-07,32.83,32.94,32.04,32.72,2290466,0
2016-10-10,32.91,33.35,32.72,32.75,2229544,0
2016-10-11,32.72,32.72,31.87,32.01,1861769,0
2016-10-12,32.05,32.31,31.54,31.59,1446930,0
2016-10-13,31.3,31.67,30.93,31.56,1147321,0
2016-10-14,31.68,32.02,31.33,31.4,789573,0
2016-10-17,31.25,32.05,31.22,31.98,2545379,0
2016-10-18,32.42,32.42,31.905,32.19,2916385,0
2016-10-19,32.18,32.46,31.84,32.27,1737187,0
2016-10-20,32.06,32.45,31.78,31.82,1749984,0
2016-10-21,31.64,31.96,31.32,31.87,1310957,0
2016-10-24,32.37,32.52,31.91,32.33,2086896,0
2016-10-25,32.45,32.46,31.905,32.15,2524823,0
2016-10-26,31.89,32.325,31.68,32.26,1321761,0
2016-10-27,33.63,33.87,32.81,32.93,3631623,0
2016-10-28,32.79,33.04,32.0501,32.76,1272910,0
2016-10-31,32.9,33.04,32.7325,33,1579678,0
2016-11-01,33,33.25,32.46,32.73,1370057,0
2016-11-02,32.59,33.03,32.445,32.95,1812631,0
2016-11-03,32.96,33.19,32.69,32.73,1355180,0
2016-11-04,32.72,33.0499,31.875,31.95,3263419,0
2016-11-07,31.73,33.05,31.73,32.8,3057907,0
2016-11-08,32.81,33.765,32.39,33.58,2917364,0
2016-11-09,34.25,35.95,34.15,35.58,4167261,0
2016-11-10,36.11,37.12,35.65,36.93,5011418,0
2016-11-11,36.91,37.22,36.41,36.84,2327201,0
2016-11-14,36.94,37.82,36.93,37.31,3562218,0
2016-11-15,37.17,38,36.92,38,2037247,0
2016-11-16,37.77,38.52,37.67,38.35,2607944,0
2016-11-17,38.35,38.73,37.96,38.34,2315081,0
2016-11-18,38.22,38.48,37.88,38.35,2022251,0
2016-11-21,38.58,39.01,38.56,38.89,1563218,0
2016-11-22,39.08,39.43,38.96,39.38,1529901,0
2016-11-23,39.31,39.5,39.03,39.29,1935398,0
2016-11-25,39.35,39.68,39.1,39.67,857178,0
2016-11-28,39.51,39.51,38.52,38.66,1833783,0
2016-11-29,38.7,38.89,38.28,38.49,2407742,0
2016-11-30,38.68,39.53,38.64,39.24,2523301,0
2016-12-01,39.29,40,39.174,39.65,1776415,0
2016-12-02,39.71,39.8,38.95,39.08,2500343,0
2016-12-05,39.54,40.19,39.3,39.75,3499668,0
2016-12-06,40,41.29,39.63,40.89,3607688,0
2016-12-07,41.27,41.27,40.06,40.79,3574580,0
2016-12-08,40.79,41.7,40.79,41.37,2684098,0
2016-12-09,41.55,41.64,41.21,41.54,1428753,0
2016-12-12,41.39,41.98,41.31,41.49,1886801,0
2016-12-13,41.77,41.88,41.31,41.54,1388372,0
2016-12-14,41.58,42.38,41.54,41.61,2234521,0
2016-12-15,41.52,42.12,41.12,41.9,1618065,0
2016-12-16,41.89,42.05,41.42,41.46,1485249,0
2016-12-19,41.3,42.27,41.16,41.53,1511257,0
2016-12-20,42.4,43.51,41.91,43.33,3504091,0
2016-12-21,43.5,43.77,42.78,43.38,2945710,0
2016-12-22,43.44,43.71,42.7,42.83,1500602,0
2016-12-23,42.82,43.14,42.68,42.91,916253,0
2016-12-27,44.2,44.2,43.3101,43.73,1377872,0
2016-12-28,43.94,43.96,42.84,42.95,1111949,0
2016-12-29,42.91,43.409,42.55,42.74,862367,0
2016-12-30,42.77,42.92,42.305,42.51,1164131,0
2017-01-03,43.38,43.44,42.29,43.07,2041629,0
2017-01-04,43.02,43.52,42.82,43.44,2326237,0
2017-01-05,43.5,43.56,42.46,42.77,2361787,0
2017-01-06,42.9,42.99,42.03,42.04,1888247,0
2017-01-09,41.94,42.44,41.72,42.02,1821059,0
2017-01-10,42.28,43.03,41.865,41.99,4099882,0
2017-01-11,42.18,42.54,41.92,42.52,2685103,0
2017-01-12,42.5,42.82,41.95,42.75,2359510,0
2017-01-13,42.69,42.8,41.73,41.87,3524531,0
2017-01-17,41.72,42.1,40.705,40.95,2763129,0
2017-01-18,41.15,41.79,40.83,41.68,3370554,0
2017-01-19,41.6,41.86,41.125,41.2608,1960574,0
2017-01-20,41.64,41.71,41.11,41.66,1458004,0
2017-01-23,41.63,41.93,41.45,41.87,905907,0
2017-01-24,41.99,42.77,41.17,42.6,1932926,0
2017-01-25,42.78,43.455,42.73,43.25,1968326,0
2017-01-26,43.25,43.66,42.93,43.26,1495605,0
2017-01-27,43.24,43.2899,42.54,42.69,818792,0
2017-01-30,42.25,42.32,41.35,42.23,971639,0
2017-01-31,42.25,42.36,41.62,42.3,2065583,0
2017-02-01,42.5,43.01,41.72,42.23,1490358,0
2017-02-02,41.96,42.6371,41.815,42.13,1315854,0
2017-02-03,42.35,43.09,42.35,42.64,1177144,0
2017-02-06,42.43,42.94,42.23,42.62,1396116,0
2017-02-07,42.62,43.87,42.62,43.5,2997903,0
2017-02-08,43.48,43.48,42.845,43.03,1971646,0
2017-02-09,43.02,43.47,42.79,43.45,767445,0
2017-02-10,43.77,44.48,43.63,44.24,2033280,0
2017-02-13,44.7,44.73,43.46,43.51,1559928,0
2017-02-14,43.35,43.5634,42.88,43.14,1856563,0
2017-02-15,43.13,43.245,42.62,43.08,1392577,0
2017-02-16,43.13,43.25,42.88,43.17,1093172,0
2017-02-17,43,43.7645,42.8581,43.25,931969,0
2017-02-21,43.52,43.885,43.46,43.78,1282137,0
2017-02-22,43.68,44.17,43.43,43.92,1909073,0
2017-02-23,44.2,44.49,42.2,42.33,2666395,0
2017-02-24,42.07,42.57,41.47,42.57,2000316,0
2017-02-27,42.64,43.44,42.62,43.37,985758,0
2017-02-28,43.21,43.39,42.75,43,1329273,0
2017-03-01,43.6,43.95,43.38,43.44,1426445,0
2017-03-02,43.34,43.71,42.59,42.7,1161616,0
2017-03-03,42.72,43.35,42.47,43.28,1475270,0
2017-03-06,43.01,43.45,42.84,43.24,1091937,0
2017-03-07,43.2,43.62,42.505,42.67,1333865,0
2017-03-08,42.84,43.09,42.5001,42.74,1267360,0
2017-03-09,42.55,42.88,41.57,41.92,2083148,0
2017-03-10,42.06,42.54,41.92,41.99,2623504,0
2017-03-13,42.18,42.8,41.97,42.68,3717524,0
2017-03-14,41.3,41.5,40.11,41.02,5738751,0
2017-03-15,41.46,41.94,41.025,41.81,3486693,0
2017-03-16,41.84,42.19,41.35,41.39,3048730,0
2017-03-17,41.65,42.04,41.52,41.78,1644863,0
2017-03-20,41.68,41.73,41.13,41.14,1496475,0
2017-03-21,41.31,41.56,39.95,40.39,1720701,0
2017-03-22,40.17,40.47,39.9514,40.33,1333450,0
2017-03-23,40.29,40.87,39.9909,40.44,1341223,0
2017-03-24,40.68,40.75,40.01,40.33,1047271,0
2017-03-27,39.77,40.3,38.26,40.12,1903709,0
2017-03-28,40.08,40.61,39.96,40.56,1155013,0
2017-03-29,40.68,40.99,40.185,40.26,2463639,0
2017-03-30,40.21,41.31,40.21,41.1,2049995,0
2017-03-31,41,41.6,40.63,41.125,2166040,0
2017-04-03,41.1,41.3799,40.15,40.53,1523821,0
2017-04-04,40.4,40.66,40.02,40.27,1323051,0
2017-04-05,40.61,41.16,40.32,40.34,1974852,0
2017-04-06,40.42,40.74,40.01,40.31,818945,0
2017-04-07,40.22,40.48,40,40.04,1745695,0
2017-04-10,39.95,41.12,39.33,40.91,1595384,0
2017-04-11,40.8,41.01,40.27,40.77,1085351,0
2017-04-12,40.59,40.74,40.1,40.15,1771577,0
2017-04-13,39.97,40.53,39.53,39.55,1865650,0
2017-04-17,39.6,39.88,39.5,39.7,851826,0
2017-04-18,39,39.54,38.85,39.06,3566258,0
2017-04-19,39.39,39.865,38.965,39.15,2569916,0
2017-04-20,39.31,39.87,39.19,39.775,1362352,0
2017-04-21,39.8,40.13,39.49,39.92,1663033,0
2017-04-24,40.53,40.8,39.79,40.01,1745042,0
2017-04-25,40.27,40.56,40.03,40.4,1331714,0
2017-04-26,40.34,40.74,40.34,40.51,1297358,0
2017-04-27,40.49,41.07,39.8301,40.27,1578498,0
2017-04-28,40.33,40.5308,39.97,40.3,1628204,0
2017-05-01,40.42,40.54,39.78,40.18,1353890,0
2017-05-02,40.21,40.43,39.91,40.01,1422724,0
2017-05-03,39.87,40.12,39.61,39.88,1108631,0
2017-05-04,39.93,40.3,39.56,39.97,1031792,0
2017-05-05,40.16,40.715,39.9401,40.5,1462540,0
2017-05-08,40.37,40.67,40,40.63,1900470,0
2017-05-09,40.72,40.9425,40.25,40.29,1745138,0
2017-05-10,40.31,40.7,40.16,40.54,1241966,0
2017-05-11,40.36,40.78,39.99,40.74,1160132,0
2017-05-12,40.53,40.77,40.07,40.12,750282,0
2017-05-15,40.27,40.52,40.02,40.22,1668077,0
2017-05-16,40.4,40.4,39.89,40.11,1910159,0
2017-05-17,39.66,39.87,38.59,39.51,3040148,0
2017-05-18,39.38,41.86,38.95,40.04,2900828,0
2017-05-19,40.34,41.9,40.31,41.89,2975718,0
2017-05-22,42.05,42.25,41.47,41.66,1470499,0
2017-05-23,41.88,41.96,41.09,41.54,1423482,0
2017-05-24,41.65,41.84,41.05,41.18,991395,0
2017-05-25,41.38,41.69,41.245,41.32,1896512,0
2017-05-26,41.32,41.5887,40.79,41.41,2032272,0
2017-05-30,41.3,41.38,40.39,40.79,2336285,0
2017-05-31,40.69,40.69,39.61,40.35,11764798,0
2017-06-01,40.43,41.2425,40.12,41.15,2723272,0
2017-06-02,41.07,41.66,40.84,41.47,2362168,0
2017-06-05,41.37,41.89,41.2,41.27,3332894,0
2017-06-06,37.05,37.3,32.72,34.03,28021625,0
2017-06-07,33.59,34.14,31.95,32.8,13591861,0
2017-06-08,32.85,33.11,31.95,32.02,8839731,0
2017-06-09,31.54,31.915,30.89,31.51,9182524,0
2017-06-12,31.45,31.68,30.74,31.41,4228402,0
2017-06-13,31.41,31.67,31.17,31.34,5402074,0
2017-06-14,31.04,32.58,30.9,32.51,6250912,0
2017-06-15,32.18,32.52,31.355,32.04,5259388,0
2017-06-16,31.94,32.09,31.31,31.72,6207261,0
2017-06-19,31.9,32.535,31.31,32.38,4294169,0
2017-06-20,32.3,32.41,31.88,32.08,3811612,0
2017-06-21,32.05,32.52,31.82,32.19,7839041,0
2017-06-22,32.27,32.5255,31.91,31.92,4639533,0
2017-06-23,31.88,31.97,31.19,31.2,4892723,0
2017-06-26,31.41,31.7,31.17,31.3,2897664,0
2017-06-27,31.24,31.63,30.78,30.99,3177096,0
2017-06-28,31.11,31.3,30.41,30.62,6568453,0
2017-06-29,30.75,30.96,30.48,30.56,3831250,0
2017-06-30,30.72,30.92,30.37,30.63,2906511,0
2017-07-03,30.74,31.49,30.675,31.15,1758212,0
2017-07-05,31.22,31.35,30.58,30.88,2408282,0
2017-07-06,30.7,31.04,30.34,30.34,3855840,0
2017-07-07,30.32,30.67,30.15,30.42,3247593,0
2017-07-10,30.03,30.58,29.81,30.49,3979304,0
2017-07-11,30.57,30.63,29.775,29.82,4129577,0
2017-07-12,29.95,30.35,28.97,29.46,5345780,0
2017-07-13,29.58,30.47,29.0601,30.21,4678257,0
2017-07-14,31.18,31.695,30.39,30.7,5609362,0
2017-07-17,30.61,30.94,30.17,30.24,3787156,0
2017-07-18,30.24,31.425,30.031,31.27,5474443,0
2017-07-19,31.33,31.7,30.94,31.26,4345008,0
2017-07-20,31.19,32.02,30.87,31.91,3687454,0
2017-07-21,31.72,32.06,31.575,31.7,3626930,0
2017-07-24,31.69,32.265,31.24,32.11,4035143,0
2017-07-25,32.1,32.45,31.72,32.13,3601658,0
2017-07-26,32.24,32.396,31.965,32.18,3802557,0
2017-07-27,32.18,32.63,31.98,32.41,3357569,0
2017-07-28,32.33,32.485,31.935,32.35,2884642,0
2017-07-31,32.42,32.52,32,32.49,2888993,0
2017-08-01,32.62,32.69,31.88,32.04,2511699,0
2017-08-02,31.96,32.03,31.1,31.48,6152589,0
2017-08-03,31.58,31.9,31.51,31.6,2375811,0
2017-08-04,31.73,31.83,31.42,31.59,4369837,0
2017-08-07,31.6,32.11,31.5,31.81,2013742,0
2017-08-08,31.66,31.96,31.27,31.31,2043662,0
2017-08-09,31.24,31.46,30.875,30.89,1833247,0
2017-08-10,30.83,30.94,29.97,30.06,4120260,0
2017-08-11,30.07,30.97,29.91,30.76,2308144,0
2017-08-14,30.89,31.8,30.83,31.59,2545832,0
2017-08-15,31.53,31.63,30.85,31.01,1791053,0
2017-08-16,31.04,31.28,30.495,30.56,2202139,0
2017-08-17,30.38,30.96,30.3,30.32,2071536,0
2017-08-18,30.3,30.64,30.01,30.39,2058745,0
2017-08-21,30.36,30.36,30.015,30.11,2939873,0
2017-08-22,30.12,31.185,30.12,31.07,2059316,0
2017-08-23,30.74,30.95,30.54,30.78,2217559,0
2017-08-24,30.79,31.44,30.78,31.08,1824584,0
2017-08-25,31.2,31.72,30.98,31.52,1713643,0
2017-08-28,31.69,31.71,31,31.49,1871289,0
2017-08-29,31.44,32.23,31.26,32.15,2996634,0
2017-08-30,32.27,32.82,32.14,32.75,2329973,0
2017-08-31,32.79,33.4,32.69,33.3,2981630,0
2017-09-01,33.31,33.42,32.97,33.02,2184739,0
2017-09-05,32.93,33.13,32.24,32.69,4291730,0
2017-09-06,34.24,34.4997,33.26,33.79,4627346,0
2017-09-07,33.93,33.95,33.37,33.55,2480311,0
2017-09-08,33.34,33.96,33.19,33.45,3306216,0
2017-09-11,33.64,33.81,33.31,33.42,2922255,0
2017-09-12,33.58,33.84,33.4,33.75,1954444,0
2017-09-13,33.71,33.71,33.29,33.54,2031748,0
2017-09-14,33.34,33.67,32.76,32.81,2685674,0
2017-09-15,32.67,32.97,32.23,32.46,3792347,0
2017-09-18,32.5,33.23,32.45,33.21,2927396,0
2017-09-19,33.25,33.52,32.98,33.39,2103941,0
2017-09-20,33.63,34.34,33.49,34.32,2249881,0
2017-09-21,34.2,34.36,33.94,34.13,1470746,0
2017-09-22,34.22,35.105,34.22,34.92,4588719,0
2017-09-25,34.91,35.35,34.46,35.33,3243343,0
2017-09-26,35.22,35.89,35.01,35.76,3070267,0
2017-09-27,35.97,36.335,35.3,36.25,4161194,0
2017-09-28,36.28,36.54,36.005,36.13,2178409,0
2017-09-29,35.97,36.5,35.97,36.07,1505469,0
2017-10-02,36.09,36.95,36.06,36.92,2163840,0
2017-10-03,36.92,37.16,36.53,36.64,2260153,0
2017-10-04,36.64,37.1,36.53,36.96,1718920,0
2017-10-05,36.98,37.17,36.41,36.43,1890399,0
2017-10-06,36.44,36.86,36.35,36.4,1438196,0
2017-10-09,36.53,36.67,36.03,36.14,1960538,0
2017-10-10,36.31,36.43,35.39,35.41,2062262,0
2017-10-11,35.23,35.39,34.58,34.95,3331232,0
2017-10-12,34.86,35.72,34.8,35.59,2298867,0
2017-10-13,35.82,35.89,35.45,35.74,1338195,0
2017-10-16,35.87,35.94,35.41,35.48,1304773,0
2017-10-17,35.67,36.14,35.44,36.11,3263817,0
2017-10-18,36.3,36.71,36.16,36.29,2237904,0
2017-10-19,36.03,36.64,35.71,36.24,3234890,0
2017-10-20,36.36,37.23,36.36,36.75,3170970,0
2017-10-23,36.57,36.84,36.32,36.41,1601090,0
2017-10-24,36.48,36.73,35.3,35.37,2664183,0
2017-10-25,35.3,35.48,34.87,35.17,2544307,0
2017-10-26,35.24,35.82,34.985,35.5,2062004,0
2017-10-27,35.01,35.67,34.6,35.17,2152222,0
2017-10-30,35.19,35.64,35.15,35.25,1460101,0
2017-10-31,35.5,35.8425,35.16,35.39,1497733,0
2017-11-01,35.53,35.78,35.1,35.46,1211546,0
2017-11-02,35.36,35.97,35.25,35.77,1852918,0
2017-11-03,35.79,36.25,35.67,36.12,1648526,0
2017-11-06,36.25,36.87,36.14,36.55,2738065,0
2017-11-07,36.66,36.792,36.23,36.34,922198,0
2017-11-08,36.14,36.23,35.95,36.12,1575701,0
2017-11-09,35.79,36.03,35.55,35.81,757424,0
2017-11-10,35.64,36.29,35.64,35.67,945655,0
