Date,Open,High,Low,Close,Volume,OpenInt
2014-05-22,21.75,22.8,20.24,20.9,84439750,0
2014-05-23,21.25,21.25,19.94,20.1,20889384,0
2014-05-27,20.28,22.98,20.25,22.97,15336400,0
2014-05-28,22.98,25.3,22.8,24.78,16781683,0
2014-05-29,25.04,25.69,24.24,25.4,8525761,0
2014-05-30,25.27,25.56,23.79,25,6302411,0
2014-06-02,25.4,25.44,24.07,24.6,3808655,0
2014-06-03,24.17,25.25,24.03,25.1,3385044,0
2014-06-04,24.99,25.28,24.44,24.54,2991174,0
2014-06-05,24.8,26.75,24.6,25.78,7935105,0
2014-06-06,26.43,27.04,26.31,26.58,4317825,0
2014-06-09,27,29.09,26.58,28.43,10635159,0
2014-06-10,28.82,28.86,27.7,28.35,5623400,0
2014-06-11,28.1,29.49,28.1,29,6557232,0
2014-06-12,29.59,29.6,26.34,27.17,9159923,0
2014-06-13,27.68,28.2,27.13,27.79,5165783,0
2014-06-16,27.22,27.44,26.38,26.89,6161489,0
2014-06-17,27.22,27.45,26.63,27.02,3652563,0
2014-06-18,27.45,27.89,26.03,26.52,5278322,0
2014-06-19,26.9,27,25.8,25.83,3719805,0
2014-06-20,25.75,25.97,24.92,25.45,7613541,0
2014-06-23,25.11,26.46,25.1,26.37,5595515,0
2014-06-24,26.51,27.34,26.51,27.04,5737877,0
2014-06-25,27.25,27.35,26.45,27.07,1923551,0
2014-06-26,27.14,28.35,26.81,28.3,3623299,0
2014-06-27,28.36,28.5,27.71,28.01,3066340,0
2014-06-30,28.18,28.53,27.68,28.51,3988196,0
2014-07-01,29,31.22,28.86,29.69,12620269,0
2014-07-02,30.39,30.41,28.5,28.96,6108900,0
2014-07-03,29.28,29.35,27.53,27.79,4398182,0
2014-07-07,28.01,28.73,27.45,27.63,3827693,0
2014-07-08,28.08,28.08,25.81,26.47,6454167,0
2014-07-09,27.09,27.15,26.05,26.36,4549861,0
2014-07-10,25.83,27.796,25.28,27.7,4717685,0
2014-07-11,27.51,27.9,26.85,27.04,3312684,0
2014-07-14,27.63,28.23,27.5,28.04,2850543,0
2014-07-15,28.2,28.4,27.75,28.21,3427447,0
2014-07-16,28.5,29.3,28.3,29.11,3799470,0
2014-07-17,28.82,29.39,27.5,27.56,3749163,0
2014-07-18,27.74,28.33,27.5,27.82,1994218,0
2014-07-21,27.67,28.66,27.67,28.54,2098841,0
2014-07-22,28.84,29.38,28.5,28.73,2304191,0
2014-07-23,28.89,29.06,27.81,27.88,2476878,0
2014-07-24,28,29.23,27.9,29.05,2735572,0
2014-07-25,29.1,29.48,28.5,29.03,3872197,0
2014-07-28,29.26,30.35,29.07,29.49,5041223,0
2014-07-29,29.83,30.22,29.5,29.62,3317452,0
2014-07-30,30.06,30.1,29.02,29.07,3085052,0
2014-07-31,28.49,28.9,28.1,28.58,2986701,0
2014-08-01,28.55,28.79,27.3,27.94,4572351,0
2014-08-04,28.2,28.3,27.56,27.79,5315640,0
2014-08-05,27.7,28.19,27.5,27.73,2892563,0
2014-08-06,27.56,27.73,27.3,27.51,2412097,0
2014-08-07,27.75,28.07,27.38,27.48,3865335,0
2014-08-08,27.84,28.38,27.6,28.36,3736471,0
2014-08-11,28.8,29,28.09,28.21,4216146,0
2014-08-12,28.3,28.98,28.3,28.77,2742647,0
2014-08-13,29.22,30.56,28.95,30.47,8377660,0
2014-08-14,30.4,30.7,29.71,30.01,5532346,0
2014-08-15,28.69,30.7,28.1,29.58,10583652,0
2014-08-18,30,30.61,29.52,30.04,6620734,0
2014-08-19,30.42,31.81,29.89,30.21,10276956,0
2014-08-20,30.08,31.15,30.07,30.93,4141290,0
2014-08-21,31.27,31.45,30.53,30.82,4315316,0
2014-08-22,30.81,31.2,30.81,30.96,2418244,0
2014-08-25,31.31,31.45,30.74,31.34,3470979,0
2014-08-26,31.19,32.08,31.12,32.01,5346461,0
2014-08-27,31.85,33.1,31.83,32.64,7760907,0
2014-08-28,32.3,32.31,31.38,31.44,6761379,0
2014-08-29,31.54,32.07,31.3,31.92,3442172,0
2014-09-02,32.1,32.35,30.32,31.07,7451724,0
2014-09-03,31.5,31.55,30.57,30.81,2753786,0
2014-09-04,30.81,31.47,29.679,30.26,3774530,0
2014-09-05,30.34,30.42,28.9,29.03,7135030,0
2014-09-08,29,29.6,28.93,29.13,3337237,0
2014-09-09,29.25,29.57,28.99,29.06,3332539,0
2014-09-10,29.04,29.23,28.02,28.35,7512177,0
2014-09-11,28.6,29.17,28.18,29.12,5500614,0
2014-09-12,29.32,29.89,29.01,29.25,4192575,0
2014-09-15,29.5,29.6,28.36,28.87,5209897,0
2014-09-16,28.59,28.76,27.05,27.8,7238512,0
2014-09-17,27.95,28.24,27.73,28.1,3438396,0
2014-09-18,28.2,29.77,27.87,29.55,7524020,0
2014-09-19,30,30.2,27.64,28.35,12505780,0
2014-09-22,27.68,28.33,26.68,26.97,8150142,0
2014-09-23,27.02,27.16,25.84,26.57,5964654,0
2014-09-24,27.01,27.43,26.8,27.18,2863911,0
2014-09-25,27.46,27.65,26.09,26.57,5455269,0
2014-09-26,26.6,27,26.53,26.93,2482668,0
2014-09-29,26.48,26.7,26,26.33,3475760,0
2014-09-30,26.33,26.35,25.3,25.82,5396483,0
2014-10-01,25.52,26.16,24.98,25.02,4900128,0
2014-10-02,25.02,26.18,24.99,25.69,4961165,0
2014-10-03,25.98,26.38,25.8,25.98,2125087,0
2014-10-06,26.34,26.794,25.85,25.96,2441918,0
2014-10-07,25.75,26.04,25.28,25.35,4094350,0
2014-10-08,25.34,26.43,25.01,26.4,4149259,0
2014-10-09,26.3,26.4,25.56,25.66,4066746,0
2014-10-10,25.23,25.41,24.1,25.01,5530578,0
2014-10-13,25,25.2,23.83,24.06,7505681,0
2014-10-14,24.17,24.4,22.6,23.9,7695225,0
2014-10-15,23.25,24.33,22.89,24.3,4349443,0
2014-10-16,23.65,25.05,23.33,25.02,3853070,0
2014-10-17,25.68,26.27,24.38,25.07,4941445,0
2014-10-20,25.41,25.77,24.61,25.41,3292332,0
2014-10-21,25.46,25.8,24.9,25.4,3216333,0
2014-10-22,25.44,26,25.08,25.44,2541437,0
2014-10-23,25.73,25.98,24.6,24.66,3986931,0
2014-10-24,24.65,24.74,23.3,24.02,8051118,0
2014-10-27,23.75,24.55,23.7,24.13,3532956,0
2014-10-28,24.31,24.8,24.16,24.78,2726063,0
2014-10-29,24.7,24.88,24.09,24.1,2875561,0
2014-10-30,24.2,24.35,23.51,23.88,4398510,0
2014-10-31,24.35,24.5,23.73,23.89,5523627,0
2014-11-03,23.6,25.4,23.57,24.77,5737087,0
2014-11-04,24.76,25.06,24.3,24.91,4505110,0
2014-11-05,25.36,25.36,23.88,23.91,4620432,0
2014-11-06,23.95,24.6,23.61,24.53,3418003,0
2014-11-07,24.48,24.96,24.4,24.74,2588636,0
2014-11-10,25.25,27.07,25.22,26.25,7722459,0
2014-11-11,26.35,26.45,25.4,25.81,3548804,0
2014-11-12,25.85,28.25,25.85,27.65,9199162,0
2014-11-13,27.8,28.4,26.91,27.32,5952136,0
2014-11-14,27.36,27.45,26.3,27.01,6197400,0
2014-11-17,27.78,28,24.8,25,11835883,0
2014-11-18,25,25.46,24.85,25.41,4693759,0
2014-11-19,25.05,25.9,24.49,24.5,3676476,0
2014-11-20,24.37,24.39,23.58,23.75,7409857,0
2014-11-21,24.5,25.26,23.8,24.08,4113439,0
2014-11-24,23.73,24.3,23.55,24.04,4636662,0
2014-11-25,24.08,24.09,23.48,23.79,3228146,0
2014-11-26,23.74,24.1,23.53,23.78,2228508,0
2014-11-28,23.85,24.12,23.27,23.52,1939708,0
2014-12-01,23.53,23.64,21.78,21.97,6087821,0
2014-12-02,22.2,24.74,22.1,23.91,14862484,0
2014-12-03,24.4,25.25,24.17,24.6,18634287,0
2014-12-04,24.31,24.74,24.2,24.47,5112294,0
2014-12-05,24.36,24.5,23.4,23.85,8307130,0
2014-12-08,22.88,23.7,22.86,23.24,17061594,0
2014-12-09,22.61,25.95,22,25.42,20204062,0
2014-12-10,24.94,25.16,24.19,24.75,11808891,0
2014-12-11,24.84,25.5,24.63,24.79,7112147,0
2014-12-12,24.39,24.6,23.95,23.97,4668825,0
2014-12-15,24.2,24.38,22.92,23.26,7203815,0
2014-12-16,23,23.2,22.71,23.13,7588732,0
2014-12-17,23.22,23.53,23.02,23.5,8794240,0
2014-12-18,23.89,24.63,23.8,24.27,7931454,0
2014-12-19,24.23,24.72,23.98,24.57,9375350,0
2014-12-22,24.37,25.02,23.945,24.9,8317958,0
2014-12-23,24.82,24.95,24.39,24.73,4738964,0
2014-12-24,24.71,24.95,24.49,24.61,1220025,0
2014-12-26,24.5,24.63,24.18,24.56,1405623,0
2014-12-29,23.93,24.18,23.53,24.08,4095399,0
2014-12-30,23.63,24,23.13,23.25,7021572,0
2014-12-31,23.3,23.48,22.85,23.14,5271520,0
2015-01-02,23.37,24.11,23.15,24.02,3358492,0
2015-01-05,24.02,24.95,24,24.58,5033850,0
2015-01-06,24.6,25.01,24.15,24.53,9797772,0
2015-01-07,24.86,25.09,24.57,24.81,9084398,0
2015-01-08,24.82,25.29,24.51,25.08,12821700,0
2015-01-09,25.01,25.555,24.75,24.94,8119764,0
2015-01-12,24.88,24.88,23.84,24.11,4226337,0
2015-01-13,24.33,24.33,23.59,23.84,4772058,0
2015-01-14,23.6,24.3,23.5,23.82,3829388,0
2015-01-15,24.02,24.03,22.96,23.32,5077373,0
2015-01-16,23.19,24.17,23.08,24.07,6879112,0
2015-01-20,24.14,24.78,23.81,24.56,6884979,0
2015-01-21,24.37,24.88,24.23,24.48,7550668,0
2015-01-22,24.4,24.49,24,24.34,4089803,0
2015-01-23,24.29,25.07,23.89,24.65,7181176,0
2015-01-26,24.56,25.04,24.47,25.01,7529514,0
2015-01-27,24.68,25.64,24.33,25.34,11316422,0
2015-01-28,25.46,26.33,25.38,25.99,13570193,0
2015-01-29,25.39,25.98,24.52,24.69,12245734,0
2015-01-30,24.6,25,24.52,24.84,5581429,0
2015-02-02,24.99,25.48,24.35,25.48,5630945,0
2015-02-03,25.63,26.44,25.46,26.32,10488761,0
2015-02-04,26.23,26.91,26.1,26.71,7972415,0
2015-02-05,26.69,26.99,26.43,26.81,4467925,0
2015-02-06,26.66,26.92,26.05,26.46,4904735,0
2015-02-09,26.81,27.35,26.48,26.61,8417707,0
2015-02-10,26.65,26.93,26.198,26.32,4944467,0
2015-02-11,26.27,26.81,26.19,26.45,6129950,0
2015-02-12,26.54,27,26.36,26.5,7894851,0
2015-02-13,26.7,26.86,26.13,26.23,3844380,0
2015-02-17,26.26,27.31,25.98,27.3,5805007,0
2015-02-18,27.4,28.49,27.19,28,12621949,0
2015-02-19,28.22,28.22,27.429,27.83,4433826,0
2015-02-20,27.92,28.27,27.45,28.21,4147415,0
2015-02-23,28.2,28.49,28,28.11,3698761,0
2015-02-24,27.9,28.14,27.48,27.49,3618029,0
2015-02-25,27.34,27.66,26.87,27.3,6402621,0
2015-02-26,27.57,28.35,27.2,28,5438016,0
2015-02-27,28,28.17,27.34,27.67,8232210,0
2015-03-02,27.84,28.22,27.67,28.15,10054900,0
2015-03-03,29.29,29.9,27.34,27.53,24166700,0
2015-03-04,28,28.2,27.3,27.72,7161900,0
2015-03-05,28.33,29.04,27.05,29,10052600,0
2015-03-06,28.5,29.28,28.5,28.62,11477100,0
2015-03-09,28.52,29.16,28.52,28.92,6116500,0
2015-03-10,28.59,28.76,27.75,28.25,8779600,0
2015-03-11,28.14,28.14,27.11,27.51,6990000,0
2015-03-12,27.78,28.26,27.53,28.04,6448100,0
2015-03-13,28.25,28.3,27.81,28.08,8797700,0
2015-03-16,27.87,28.19,27.41,27.72,10363300,0
2015-03-17,28,28.7,27.69,28.53,14498500,0
2015-03-18,28.02,29.06,28.02,29.01,9694500,0
2015-03-19,29,29.13,28.64,28.94,6348800,0
2015-03-20,29.15,29.16,28.84,29.11,8733200,0
2015-03-23,29,29.2,28.74,29,8168400,0
2015-03-24,28.79,29.99,28.71,29.74,18103100,0
2015-03-25,29.84,30.6,29.66,29.71,12682300,0
2015-03-26,29.63,30.28,29.36,29.78,5719300,0
2015-03-27,29.9,30.2,29.72,30.08,5220900,0
2015-03-30,30.22,30.27,29.24,29.75,4873100,0
2015-03-31,29.74,29.74,29.35,29.38,4493100,0
2015-04-01,29.4,29.81,29.01,29.22,5100300,0
2015-04-02,29.4,30.07,29.3,29.49,6989800,0
2015-04-06,29.44,30.52,29.4,30.03,10998600,0
2015-04-07,30.13,31.84,30.12,31,11665470,0
2015-04-08,31.47,32.95,31.45,32.66,12985400,0
2015-04-09,33,33.71,32.37,32.69,8605375,0
2015-04-10,32.7,33.56,32.54,33.23,7258300,0
2015-04-13,33.39,34.77,33.05,34.11,17579200,0
2015-04-14,33.81,33.82,32.7,33.22,10773000,0
2015-04-15,33.83,34.23,33.4,33.55,7761022,0
2015-04-16,33.5,34.075,33.04,33.95,6753241,0
2015-04-17,33.13,33.72,32.65,33.19,7269000,0
2015-04-20,33.3,33.39,32.67,33,4530980,0
2015-04-21,33.07,33.85,32.87,33.72,5947083,0
2015-04-22,33.89,34.05,33.48,33.76,7423267,0
2015-04-23,33.94,34.04,33.5,33.66,8136600,0
2015-04-24,33.8,35.29,33.8,34.72,11236200,0
2015-04-27,34.93,36.75,34.93,35.28,15443400,0
2015-04-28,35.45,35.5,34.43,35.02,8637200,0
2015-04-29,34.62,34.97,34,34.2,8296000,0
2015-04-30,34.2,34.51,33.12,33.56,5762700,0
2015-05-01,33.88,34,32.71,33.53,5292600,0
2015-05-04,34.01,34.91,33.7,34.29,7758800,0
2015-05-05,33.95,34.14,33.15,33.7,4681500,0
2015-05-06,33.55,33.65,32.38,32.48,7477251,0
2015-05-07,33.8,33.8,32.36,33.08,10162742,0
2015-05-08,32.99,33.85,32.1,33.74,11417100,0
2015-05-11,34.06,34.52,33.51,34.46,7216300,0
2015-05-12,34.19,34.43,32.6,32.77,11040880,0
2015-05-13,32.76,32.89,32.28,32.76,9156700,0
2015-05-14,32.97,33.64,32.7,33.38,7195700,0
2015-05-15,33,33.85,32.3,33.4,12119466,0
2015-05-18,33.44,34.25,33.3,33.91,7399884,0
2015-05-19,34,34.2,33.57,34.15,7250100,0
2015-05-20,34.08,34.35,33.46,33.73,5678700,0
2015-05-21,33.82,34.09,33.47,33.86,10710200,0
2015-05-22,34.06,34.89,33.8,34.89,10199600,0
2015-05-26,35.07,35.37,33.96,34.21,9760645,0
2015-05-27,34.1,34.47,33.36,34.25,4805900,0
2015-05-28,33.73,34.25,33.49,34.02,6050612,0
2015-05-29,33.95,34.37,33.4,33.68,8288300,0
2015-06-01,33.88,34.96,33.8,34.76,9605100,0
2015-06-02,34.29,35.05,34,34.8,7089102,0
2015-06-03,34.96,35.19,34.57,34.77,8312800,0
2015-06-04,34.58,34.62,33.89,34.12,6243200,0
2015-06-05,34.08,36.59,33.95,35.67,21242800,0
2015-06-08,36.01,37.06,35.77,36.23,19789100,0
2015-06-09,36.3,36.66,35.45,36.43,11905423,0
2015-06-10,36,36.6,35.78,36.26,8395003,0
2015-06-11,36.37,37.15,36.34,36.87,6144132,0
2015-06-12,36.86,38,36.86,37.95,10368900,0
2015-06-15,37.27,37.82,36.53,36.63,7435500,0
2015-06-16,36.44,37,36.24,36.5,5084000,0
2015-06-17,37.03,37.15,35.38,35.45,11766100,0
2015-06-18,35.5,35.9,35.06,35.57,8543600,0
2015-06-19,35,35.22,33.92,34.61,10461000,0
2015-06-22,34.95,35.04,34.41,34.59,6621500,0
2015-06-23,34.97,35,34.41,34.59,6173076,0
2015-06-24,34.9,35.48,34.67,34.78,4968300,0
2015-06-25,34.57,34.74,33.64,34.02,5549600,0
2015-06-26,33.1,33.55,32.08,33.46,10685900,0
2015-06-29,32.62,33.18,31.72,32.5,9346500,0
2015-06-30,33.07,34.1,33.03,34.1,9319652,0
2015-07-01,34.08,34.21,32.93,33.25,7856300,0
2015-07-02,33.35,33.64,32.8,33.13,4676400,0
2015-07-06,31.64,32.4,31.2,31.89,9617600,0
2015-07-07,30.2,30.97,28.13,30.61,25428900,0
2015-07-08,28.91,30.86,28.71,30.32,13745300,0
2015-07-09,32.84,33.42,31.88,32.78,14262100,0
2015-07-10,32.88,33.25,32.35,32.4,9779200,0
2015-07-13,32.95,34.45,32.95,33.9,8597000,0
2015-07-14,33.66,34.37,33.5,33.92,5304570,0
2015-07-15,33.47,34,32.15,32.39,7342059,0
2015-07-16,32.8,34.34,32.73,33.84,7117700,0
2015-07-17,34.5,35.4,34.41,35.32,10091900,0
2015-07-20,34.99,35.4,34.52,35.06,5817700,0
2015-07-21,35.39,35.4,35,35.31,4792700,0
2015-07-22,34.98,35.41,34.65,35.38,5068100,0
2015-07-23,35.45,35.45,33.92,34.7,7820100,0
2015-07-24,35.4,35.56,33.97,34.64,8765100,0
2015-07-27,32.8,33.32,32.06,32.15,9862800,0
2015-07-28,32,32.54,31.42,32.48,23242000,0
2015-07-29,32.66,33.47,32.51,33.29,5709100,0
2015-07-30,33.1,33.82,33,33.37,3850800,0
2015-07-31,33.7,33.7,31.73,33.03,6954300,0
2015-08-03,32.53,33.94,32.45,32.92,5380809,0
2015-08-04,33.17,34.02,33,33.99,8671400,0
2015-08-05,34.32,34.99,34.16,34.32,7432600,0
2015-08-06,34.3,34.77,32.63,32.81,9153533,0
2015-08-07,33.03,34.2,31.65,32.07,15015800,0
2015-08-10,30.88,31,29.67,30.06,21184200,0
2015-08-11,29.67,29.7,27.37,28.02,24492480,0
2015-08-12,26.97,27.02,25.64,26.77,32310300,0
2015-08-13,27.47,27.57,26.9,27.05,12373300,0
2015-08-14,27,28.23,27,28.12,10130000,0
2015-08-17,27.8,27.96,27.13,27.33,10546300,0
2015-08-18,26.51,27.14,26.2,26.62,7864200,0
2015-08-19,26.68,27,26,26.78,10029100,0
2015-08-20,26.1,26.28,24.89,24.9,12159100,0
2015-08-21,24.03,26.06,23.66,25.05,16420000,0
2015-08-24,22.7,24.94,21.55,23.93,21356305,0
2015-08-25,26.5,27.92,25,25.06,13116200,0
2015-08-26,25.51,25.8,24.55,25.59,12724300,0
2015-08-27,26.48,27.15,26.03,27.1,12850700,0
2015-08-28,26.27,27.48,26.27,26.77,10343400,0
2015-08-31,26.66,26.7,25.67,25.88,10443100,0
2015-09-01,25.17,25.92,24.68,24.88,10543700,0
2015-09-02,25.24,25.65,24.22,24.87,7220200,0
2015-09-03,24.92,25.14,24.39,24.41,9376900,0
2015-09-04,24,24.46,22.64,22.81,14608200,0
2015-09-08,24.08,25.98,23.28,23.95,31308700,0
2015-09-09,24.8,25.85,24.5,24.67,20122600,0
2015-09-10,24.5,24.82,24.03,24.19,12979329,0
2015-09-11,24.1,24.29,23.15,24.26,11195200,0
2015-09-14,23.5,24.47,23.29,24.21,8213800,0
2015-09-15,24.29,25.14,24.1,24.98,9320700,0
2015-09-16,25.4,27.05,25.19,26.99,16470400,0
2015-09-17,26.34,27.96,26.32,27.64,11760900,0
2015-09-18,27.02,27.54,26.28,26.43,12731100,0
2015-09-21,26.94,26.94,25.85,25.98,6746100,0
2015-09-22,25.5,25.85,25.14,25.54,6286300,0
2015-09-23,25.63,25.88,24.06,24.38,12222300,0
2015-09-24,24.33,25.43,24.13,25.34,7729805,0
2015-09-25,25.77,26.8,25.6,25.94,12661100,0
2015-09-28,25.62,25.89,24.67,24.69,12208247,0
2015-09-29,24.8,24.91,24.11,24.43,9020200,0
2015-09-30,25.46,26.5,25.2,26.06,13389200,0
2015-10-01,26.75,27.07,25.44,26.5,7539200,0
2015-10-02,26.98,29.4,26.5,28.91,19914300,0
2015-10-05,29.15,29.15,28.35,28.78,12349977,0
2015-10-06,28.7,28.7,27.44,27.71,11769200,0
2015-10-07,28.14,28.68,27.42,27.54,14352300,0
2015-10-08,27.41,27.49,26.23,27.32,16777600,0
2015-10-09,27.47,28.77,27.29,28.41,14903800,0
2015-10-12,28.62,28.75,27.95,28.72,8970675,0
2015-10-13,28.32,28.32,26.83,26.91,13935900,0
2015-10-14,26.94,27,25.1,25.52,21679400,0
2015-10-15,26.06,26.7,25.39,26.26,17715800,0
2015-10-16,26.37,26.95,26.14,26.89,9598500,0
2015-10-19,26.89,27.42,26.63,27.09,8152700,0
2015-10-20,27.09,27.4,26.46,26.53,5824203,0
2015-10-21,26.32,26.89,25.83,26.01,6744700,0
2015-10-22,26.3,26.93,25.81,26.2,15818800,0
2015-10-23,27.23,27.52,26.93,27.1,17484700,0
2015-10-26,27.3,27.49,26.78,26.84,7516300,0
2015-10-27,27.71,28.07,27.09,27.66,13398000,0
2015-10-28,27.5,28.11,27.24,27.68,9983600,0
2015-10-29,27.74,27.85,26.82,27.69,9818700,0
2015-10-30,27.55,27.81,27.45,27.62,7371900,0
2015-11-02,27.5,28.88,27.31,28.65,9802321,0
2015-11-03,28.71,29.9,28.65,29.37,10877800,0
2015-11-04,30,30.26,29.17,29.27,7948325,0
2015-11-05,29.56,29.57,27.87,28.8,9722300,0
2015-11-06,29,29.95,28.37,29.7,11373800,0
2015-11-09,29.89,29.95,28.41,28.76,10377312,0
2015-11-10,28.62,28.7,27.3,28.2,12391900,0
2015-11-11,28.44,28.49,26.85,27.88,14747600,0
2015-11-12,28.18,29.45,27.65,28.78,15874600,0
2015-11-13,27.82,28.25,26.6,26.75,23067700,0
2015-11-16,26.71,29.58,26.53,28.81,26242700,0
2015-11-17,29.19,29.95,28.67,28.93,13884100,0
2015-11-18,29.15,29.2,27.95,28.56,10246800,0
2015-11-19,28.71,29.22,28.33,29.05,9054000,0
2015-11-20,29.33,30.05,29.13,29.99,11573300,0
2015-11-23,30.08,31.07,29.99,30.68,14031600,0
2015-11-24,30.6,31.18,30.1,30.35,8037300,0
2015-11-25,30.45,30.75,29.83,29.99,6705500,0
2015-11-27,29.1,30.05,29.07,29.95,6163400,0
2015-11-30,30.38,30.93,29.84,30.68,37066300,0
2015-12-01,30.38,31.58,30.2,31.5,12626836,0
2015-12-02,31.7,32.44,31.3,31.93,12022523,0
2015-12-03,32,32.48,31.08,31.56,9512552,0
2015-12-04,31.35,32.37,31.1,32.25,9732500,0
2015-12-07,32.36,32.62,31.89,32.53,6434500,0
2015-12-08,31.97,32.25,31.58,31.89,7786964,0
2015-12-09,31.77,32.08,31.2,31.58,5257000,0
2015-12-10,31.58,31.75,31.16,31.6,7783400,0
2015-12-11,31.15,31.3,30.53,30.55,11736400,0
2015-12-14,30.78,30.85,30.03,30.84,7091530,0
2015-12-15,31,31.9,31,31.58,7356700,0
2015-12-16,31.9,32.35,31.75,32.22,6822600,0
2015-12-17,32.65,33.48,31.89,32.38,10487000,0
2015-12-18,32.11,32.79,31.93,32.65,8456100,0
2015-12-21,32.94,33.1,32.38,32.5,4843900,0
2015-12-22,32.45,32.64,32.15,32.53,6373222,0
2015-12-23,32.57,33.1,32.51,32.54,4869300,0
2015-12-24,32.65,32.78,32.54,32.58,1728928,0
2015-12-28,32.5,32.545,31.37,31.89,6195051,0
2015-12-29,32.19,32.945,32.05,32.65,6311122,0
2015-12-30,32.09,32.61,31.91,32.08,3305743,0
2015-12-31,31.96,32.71,31.63,32.265,3232422,0
2016-01-04,30.66,30.66,29,29.53,17396009,0
2016-01-05,30.05,30.3,29.6,30,8797772,0
2016-01-06,29.23,30.03,29.05,29.76,8324321,0
2016-01-07,28.34,29.15,27.65,27.95,17276934,0
2016-01-08,28.58,28.9,27.47,27.62,14887646,0
2016-01-11,27.35,27.73,25.97,27.03,18866572,0
2016-01-12,27.52,28.3,27.245,28.205,10713643,0
2016-01-13,28.37,28.5,26.78,27.1,8565325,0
2016-01-14,27.35,28.43,26.8502,28.12,9369733,0
2016-01-15,26.5,27.29,26.35,26.99,12969840,0
2016-01-19,28.32,28.64,26.94,27.41,14022400,0
2016-01-20,26.5,26.88,25.36,26.38,22433692,0
2016-01-21,26.17,27.16,25.8,26.69,8011030,0
2016-01-22,27.89,27.89,26.955,27.27,9041719,0
2016-01-25,27.12,27.525,26.95,27.03,6695533,0
2016-01-26,26.75,27.2,26.09,27,6433776,0
2016-01-27,27.04,27.04,25.145,25.38,19975810,0
2016-01-28,26,26.08,24.97,25.37,21018719,0
2016-01-29,25.85,26.35,25.5,26.02,10909312,0
2016-02-01,25.62,25.96,25.14,25.59,10316014,0
2016-02-02,25.32,25.57,24.525,24.67,10678891,0
2016-02-03,24.68,24.79,23.37,23.81,19293700,0
2016-02-04,24,25.26,23.97,24.96,20347551,0
2016-02-05,24.69,24.95,23.51,23.64,18860861,0
2016-02-08,23.05,23.26,22.18,23.2,29193764,0
2016-02-09,22.7,23.525,22.47,22.88,15983360,0
2016-02-10,23.38,23.56,22.84,23.24,12047307,0
2016-02-11,22.53,23.13,22.135,22.9,19177880,0
2016-02-12,23.1,23.41,22.45,23.13,13396080,0
2016-02-16,24.76,25.99,24.18,24.98,19227342,0
2016-02-17,25.42,26.2,24.86,25.72,16697237,0
2016-02-18,25.9,25.9,25.01,25.33,11730252,0
2016-02-19,25.2,25.82,24.89,25.54,7176981,0
2016-02-22,26.09,26.47,25.67,26.32,7881974,0
2016-02-23,26.01,26.17,25.5,25.59,5173113,0
2016-02-24,25.1,25.76,24.3,25.68,9896535,0
2016-02-25,24.75,25.1,24.44,24.93,10567753,0
2016-02-26,25.66,25.8,25.16,25.41,7871247,0
2016-02-29,25.33,26,25.28,25.71,13502661,0
2016-03-01,26.89,27.19,26.31,26.5,16736375,0
2016-03-02,27.12,27.13,26.26,26.64,13613545,0
2016-03-03,26.78,26.78,25.21,25.59,15164873,0
2016-03-04,25.94,26.55,25.68,26.48,13121054,0
2016-03-07,26.28,26.56,25.9,26.14,12436451,0
2016-03-08,25.85,26.34,25.76,26.07,8737075,0
2016-03-09,26.16,26.48,25.77,26.34,5861189,0
2016-03-10,26.48,26.815,26.01,26.39,8237536,0
2016-03-11,26.75,27.92,26.53,27.83,11377810,0
2016-03-14,28,28.25,27.69,27.74,7517202,0
2016-03-15,27.45,27.5,26.865,27.16,6979250,0
2016-03-16,27.03,27.96,26.95,27.84,7251802,0
2016-03-17,27.5,28.04,26.985,27.03,9674575,0
2016-03-18,27.17,27.36,26.52,27.08,12890744,0
2016-03-21,27.26,27.56,26.58,26.96,10530256,0
2016-03-22,26.7,27.04,26.58,26.99,6492039,0
2016-03-23,26.91,27.05,26.29,26.74,8036115,0
2016-03-24,26.46,26.46,26.1,26.36,7954765,0
2016-03-28,26.32,26.33,25.635,25.82,7222563,0
2016-03-29,25.84,26.63,25.59,26.42,14591929,0
2016-03-30,26.66,27.615,26.66,27.24,11403081,0
2016-03-31,27.37,27.48,26.42,26.5,7623791,0
2016-04-01,26.26,27.25,26.09,26.76,10614557,0
2016-04-04,26.76,27.05,26.37,26.64,7731762,0
2016-04-05,26.35,26.76,26.201,26.52,6271974,0
2016-04-06,26.74,26.99,26.18,26.74,9444979,0
2016-04-07,26.8,27,26.43,26.51,7355766,0
2016-04-08,26.94,27.34,26.715,26.86,4621800,0
2016-04-11,27,27.73,26.96,27.28,7791745,0
2016-04-12,27.19,28.17,27.19,28.1,9469687,0
2016-04-13,28.78,29.79,28.72,29.58,13293451,0
2016-04-14,29.49,29.87,29.3,29.63,5243062,0
2016-04-15,29.89,30.01,29.77,29.88,6629865,0
2016-04-18,29.73,29.86,29,29.34,8660885,0
2016-04-19,29.66,29.77,28.595,28.85,8880270,0
2016-04-20,28.6,28.79,28.41,28.68,7345446,0
2016-04-21,28.75,29.21,28.68,28.79,4049093,0
2016-04-22,28.6,28.77,27.66,28.3,7233402,0
2016-04-25,28.09,28.1992,27.31,27.43,7094799,0
2016-04-26,27.43,27.58,24.55,25.07,50961285,0
2016-04-27,25.11,25.84,25,25.34,20536228,0
2016-04-28,25.36,26.3,25.36,25.65,11596177,0
2016-04-29,25.58,26.28,24.9,25.56,12819432,0
2016-05-02,25.52,25.65,24.97,25.29,8942375,0
2016-05-03,25.13,25.13,24.25,24.4,11923268,0
2016-05-04,24.31,24.72,24.14,24.22,11197114,0
2016-05-05,25.07,25.17,24.59,24.85,12388291,0
2016-05-06,24.93,25.45,24.48,25.2,14768412,0
2016-05-09,23.99,23.99,22.67,23.43,45096636,0
2016-05-10,23.23,24.19,22.6,23.77,14745457,0
2016-05-11,24.01,24.01,23,23.13,17801243,0
2016-05-12,23.53,23.68,22.02,22.1,26705944,0
2016-05-13,22.48,22.94,22.35,22.64,15965933,0
2016-05-16,22.82,23.51,22.82,23.37,13888723,0
2016-05-17,23.28,24.42,23.28,23.88,14201580,0
2016-05-18,23.74,23.93,23.31,23.6,12131107,0
2016-05-19,23.35,23.94,22.84,23.11,12187988,0
2016-05-20,23.18,23.91,23.18,23.45,10748453,0
2016-05-23,23.41,23.46,22.8,22.89,7892730,0
2016-05-24,23.19,24.04,23.01,23.79,15811797,0
2016-05-25,23.8,23.9,22.805,22.98,17511831,0
2016-05-26,23.31,23.39,22.86,23.17,12139983,0
2016-05-27,23.32,24.28,23.18,24.25,15440018,0
2016-05-31,24.57,25,24.17,24.61,74190648,0
2016-06-01,24.35,24.37,23.68,23.79,17076909,0
2016-06-02,24,24.22,23.445,23.66,11649764,0
2016-06-03,23.71,23.9,22.85,22.98,12844893,0
2016-06-06,23.16,23.505,23.12,23.32,8756691,0
2016-06-07,23.51,23.54,21.71,22.01,35087802,0
2016-06-08,22.2,22.27,21.21,21.24,26757512,0
2016-06-09,21.07,21.82,20.82,21.71,19907471,0
2016-06-10,21.4,21.53,20.885,21.05,12580135,0
2016-06-13,20.95,21.28,20.8,20.99,9340438,0
2016-06-14,21.06,21.14,20.38,20.89,14197960,0
2016-06-15,21,21,19.91,20.17,18475086,0
2016-06-16,19.95,20.51,19.51,20.43,25334089,0
2016-06-17,20.51,20.56,19.85,20.13,13236464,0
2016-06-20,20.68,22.04,20.6,21.06,25704884,0
2016-06-21,21.37,21.48,20.91,21.12,10999827,0
2016-06-22,21.12,21.52,20.77,21.2,14434705,0
2016-06-23,21.42,21.51,21.04,21.46,5864100,0
2016-06-24,20.39,21.25,20.25,20.64,23073402,0
2016-06-27,20.54,20.65,19.909,20.24,10746090,0
2016-06-28,20.53,20.99,20.175,20.32,14171075,0
2016-06-29,20.48,20.823,20.305,20.39,11229193,0
2016-06-30,20.39,21.34,20.3399,21.23,13852849,0
2016-07-01,21.23,21.5,20.98,21.31,7934908,0
2016-07-05,21.18,21.3,20.4,20.86,10222388,0
2016-07-06,20.55,20.64,20.035,20.38,12776668,0
2016-07-07,20.46,20.665,20.31,20.57,6640674,0
2016-07-08,20.61,20.73,20.34,20.72,9408745,0
2016-07-11,20.88,22.01,20.85,21.765,15062764,0
2016-07-12,22.14,22.3,21.87,22.21,12156737,0
2016-07-13,22.2,22.3,21.51,21.68,9179727,0
2016-07-14,21.95,21.98,21.63,21.68,7441059,0
2016-07-15,21.73,21.78,21.31,21.41,6394504,0
2016-07-18,21.4,22.35,21.4,22.14,9308297,0
2016-07-19,21.85,22.6,21.85,22.42,11019166,0
2016-07-20,22.52,22.9,22.32,22.66,11776846,0
2016-07-21,22.87,22.87,21.94,21.99,11661319,0
2016-07-22,22.06,22.06,21.65,21.92,6772179,0
2016-07-25,22,22.02,21.51,21.85,4725823,0
2016-07-26,21.85,22.65,21.74,22.48,10139082,0
2016-07-27,22.5,22.64,22.2,22.36,5209816,0
2016-07-28,22.2,22.27,21.97,22.14,5241686,0
2016-07-29,22.11,22.13,21.55,21.65,8331374,0
2016-08-01,21.69,22.13,21.66,21.84,6755128,0
2016-08-02,21.86,21.98,21.56,21.8,4718698,0
2016-08-03,21.65,21.78,21.51,21.73,5854182,0
2016-08-04,21.65,21.73,21.22,21.37,9232152,0
2016-08-05,21.5,22.1725,21.29,21.85,7977512,0
2016-08-08,21.82,22.37,21.55,22.35,11137678,0
2016-08-09,22.36,22.69,22.05,22.37,18503534,0
2016-08-10,24.11,24.6,23.26,23.41,33356980,0
2016-08-11,23.65,24,23.07,23.29,17001817,0
2016-08-12,23.27,24.89,22.93,24.66,27165600,0
2016-08-15,24.86,25.62,24.85,25.32,15561960,0
2016-08-16,25.57,25.58,24.75,25.02,13419607,0
2016-08-17,24.9,25.44,24.8,25.39,11716231,0
2016-08-18,25.34,25.52,25.12,25.39,9647467,0
2016-08-19,26.15,26.2,25.7,25.91,19279917,0
2016-08-22,25.95,25.99,25.52,25.77,7373643,0
2016-08-23,25.81,26.3,25.785,25.94,8318921,0
2016-08-24,25.97,26.08,25.51,25.56,9320330,0
2016-08-25,25.4,25.7,25.295,25.42,8727834,0
2016-08-26,25.46,25.99,25.42,25.79,9107090,0
2016-08-29,25.85,25.85,25.47,25.61,5061773,0
2016-08-30,25.71,25.95,25.495,25.59,5933832,0
2016-08-31,25.5,25.695,25.2,25.41,9767784,0
2016-09-01,25.41,25.73,25.33,25.71,5110922,0
2016-09-02,25.9,26.07,25.52,25.55,9611752,0
2016-09-06,25.72,27,25.72,26.54,17512648,0
2016-09-07,26.57,26.78,26.48,26.54,8552987,0
2016-09-08,26.6,27.08,26.55,26.86,8363593,0
2016-09-09,26.86,26.95,26.34,26.37,13318088,0
2016-09-12,25.6,26.575,25.55,26.5,11919574,0
2016-09-13,26.22,26.575,26.11,26.53,10481916,0
2016-09-14,26.59,26.69,25.71,26.005,15905928,0
2016-09-15,26,26.13,25.62,26.13,11330945,0
2016-09-16,26.23,26.55,26.01,26.23,9665171,0
2016-09-19,26.34,26.48,25.93,26.05,7898887,0
2016-09-20,25.88,26.16,25.68,25.85,8437911,0
2016-09-21,25.94,26.03,25.54,25.88,12414135,0
2016-09-22,26,26.4,25.86,26.3,16631730,0
2016-09-23,26.32,26.99,26.18,26.83,12360558,0
2016-09-26,26.54,26.61,26.35,26.54,10789094,0
2016-09-27,26.6,27.29,26.55,26.68,11630904,0
2016-09-28,26.64,26.87,26.01,26.29,8542689,0
2016-09-29,26.22,26.48,25.8,25.98,12116883,0
2016-09-30,26.01,26.32,25.92,26.09,5805449,0
2016-10-03,26.03,26.13,25.7,26.11,8805161,0
2016-10-04,26.15,29.235,26.125,27.49,28710771,0
2016-10-05,27.59,28.09,27.28,27.93,22704237,0
2016-10-06,28.45,28.53,26.96,27.4,15155463,0
2016-10-07,27.4,27.5,26.8,27.03,9153830,0
2016-10-10,27.04,27.51,26.77,27.3,7405449,0
2016-10-11,27.24,27.405,26.58,26.75,7028809,0
2016-10-12,26.61,26.82,26.34,26.59,7974607,0
2016-10-13,26.15,26.27,25.53,26.27,11861164,0
2016-10-14,26.72,26.78,26.27,26.5,6601530,0
2016-10-17,26.3,26.84,26.14,26.31,5194305,0
2016-10-18,26.78,26.79,26.2,26.26,5313970,0
2016-10-19,26.36,26.58,26.09,26.3,5099799,0
2016-10-20,26.17,26.855,26.17,26.65,7643529,0
2016-10-21,26.61,26.9,26.58,26.87,4889999,0
2016-10-24,27,27.12,26.09,26.5,11639760,0
2016-10-25,26.55,26.69,26.25,26.42,4482560,0
2016-10-26,26.32,26.57,26.14,26.48,4545529,0
2016-10-27,26.59,26.68,25.73,25.88,8576205,0
2016-10-28,25.7,26.05,25.38,25.9,7813248,0
2016-10-31,26.03,26.44,25.93,25.95,5345174,0
2016-11-01,25.9,26.04,25.18,25.31,9236391,0
2016-11-02,25.44,25.5,24.37,24.74,14255094,0
2016-11-03,24.54,25.05,24.51,24.67,6738788,0
2016-11-04,24.57,24.77,24.31,24.65,7038280,0
2016-11-07,25.18,25.715,25,25.46,7965891,0
2016-11-08,25.51,25.55,25.015,25.44,6624116,0
2016-11-09,24.6,25.58,24.6,25.13,6126192,0
2016-11-10,25.5,25.5,23.88,24.39,9877312,0
2016-11-11,24.25,24.52,23.68,24.04,11899726,0
2016-11-14,24.23,24.23,23.375,23.71,15581497,0
2016-11-15,25.69,26.96,25.29,26.41,38369212,0
2016-11-16,25.62,26.6,25.62,26.51,9273271,0
2016-11-17,26.5,26.93,26.33,26.75,8016034,0
2016-11-18,26.75,26.89,26.255,26.45,4865352,0
2016-11-21,26.5,26.5601,25.89,26,7221178,0
2016-11-22,26,26.135,25.64,25.81,6834118,0
2016-11-23,25.76,25.95,25.65,25.74,5599638,0
2016-11-25,25.89,25.99,25.43,25.54,6386590,0
2016-11-28,25.56,25.945,25.5399,25.83,8724860,0
2016-11-29,25.84,27.7,25.75,26.85,29705866,0
2016-11-30,26.85,27.4,26.665,26.87,14515367,0
2016-12-01,26.79,26.95,26.18,26.3,10881482,0
2016-12-02,26.32,26.45,25.72,25.88,8817715,0
2016-12-05,25.86,26.315,25.58,25.95,7014794,0
2016-12-06,26.09,26.26,25.77,25.83,4606478,0
2016-12-07,25.76,27.19,25.72,26.98,17556946,0
2016-12-08,26.99,27.2,26.69,26.96,7589457,0
2016-12-09,26.87,26.97,26.265,26.83,7566312,0
2016-12-12,26.38,26.62,25.82,26.16,6293002,0
2016-12-13,26.31,26.92,25.92,26.66,6926580,0
2016-12-14,26.69,27.38,26.51,26.95,10363494,0
2016-12-15,26.74,26.74,25.58,25.77,9604319,0
2016-12-16,25.73,26.16,25.57,25.61,7477684,0
2016-12-19,25.6,25.64,25.25,25.38,4723909,0
2016-12-20,25.72,25.72,25.31,25.52,4019534,0
2016-12-21,25.42,25.96,25.42,25.88,3493330,0
2016-12-22,25.86,25.9,25.49,25.62,3737147,0
2016-12-23,25.51,25.85,25.34,25.49,5393429,0
2016-12-27,25.52,26.21,25.455,25.93,3135659,0
2016-12-28,26.09,26.195,25.61,25.74,2661963,0
2016-12-29,25.76,25.9115,25.56,25.64,3318082,0
2016-12-30,25.68,25.84,25.285,25.44,3531505,0
2017-01-03,25.95,26.11,25.64,25.82,8009650,0
2017-01-04,26.05,26.085,25.585,25.85,7709295,0
2017-01-05,26.15,26.8,26.05,26.3,9822664,0
2017-01-06,26.3,26.41,25.92,26.27,5879111,0
2017-01-09,26.64,26.95,26.14,26.26,7897616,0
2017-01-10,26.3,27.1,26.25,26.87,19860236,0
2017-01-11,26.76,27.18,26.445,26.77,5312273,0
2017-01-12,26.83,26.83,26.48,26.61,4565455,0
2017-01-13,26.77,26.9,26.52,26.84,5648994,0
2017-01-17,26.82,27.65,26.71,27.21,7610502,0
2017-01-18,27.34,27.5,26.86,27.16,5909572,0
2017-01-19,27.3,27.84,27.13,27.75,9159512,0
2017-01-20,27.96,28.14,27.54,27.6,6653512,0
2017-01-23,27.5,28.27,27.46,28.18,9814407,0
2017-01-24,28.5,28.91,28.22,28.54,12718253,0
2017-01-25,28.77,28.84,28.3538,28.59,7434375,0
2017-01-26,28.8,28.8,28.18,28.32,5686400,0
2017-01-27,28.35,28.5,28.12,28.36,3093231,0
2017-01-30,28.17,28.64,28.06,28.56,3476395,0
2017-01-31,28.32,28.46,28.01,28.4,4317314,0
2017-02-01,28.59,28.59,28.02,28.13,4032962,0
2017-02-02,28,28.21,27.88,28.17,4271619,0
2017-02-03,28.28,28.4,28.08,28.32,3671480,0
2017-02-06,28.64,28.8,28.35,28.54,3889554,0
2017-02-07,28.66,28.94,28.46,28.81,4717592,0
2017-02-08,28.81,29.06,28.63,28.97,3490570,0
2017-02-09,28.96,29.2,28.76,29.01,6050190,0
2017-02-10,29.21,29.525,29.01,29.38,4223078,0
2017-02-13,29.52,29.65,29.105,29.52,5570100,0
2017-02-14,29.48,29.74,29.28,29.43,3228089,0
2017-02-15,29.5,30.25,29.4,30.14,7348685,0
2017-02-16,30.32,30.57,30.03,30.23,7600889,0
2017-02-17,29.57,30.27,29.51,29.85,6403349,0
2017-02-21,30,30.285,29.81,30.23,5065538,0
2017-02-22,30.27,30.67,30.1,30.47,6385772,0
2017-02-23,30.75,30.88,30.23,30.61,9439376,0
2017-02-24,30.5,30.52,30.03,30.27,4244668,0
2017-02-27,30.3,30.91,30.25,30.8,5839299,0
2017-02-28,30.97,31.16,30.36,30.57,7821529,0
2017-03-01,30.83,30.99,30.56,30.67,7156827,0
2017-03-02,31.74,32.47,30.48,30.93,21921710,0
2017-03-03,31.32,31.58,30.87,30.93,8685523,0
2017-03-06,30.97,30.98,30.24,30.41,7669328,0
2017-03-07,30.2,30.94,29.96,30.75,7270474,0
2017-03-08,30.61,31.64,30.6,31.34,7818822,0
2017-03-09,31.15,31.51,30.96,31.2,5371865,0
2017-03-10,31.35,31.55,30.945,31.06,4997049,0
2017-03-13,31.49,31.82,31.15,31.69,6473455,0
2017-03-14,31.46,31.59,31.11,31.37,4364713,0
2017-03-15,31.35,31.53,31.08,31.38,4368827,0
2017-03-16,31.87,32.21,31.44,31.54,6367450,0
2017-03-17,31.77,31.77,31.34,31.56,5786538,0
2017-03-20,31.57,31.87,31.54,31.72,4270760,0
2017-03-21,31.88,31.93,30.14,30.32,9364436,0
2017-03-22,30.18,30.61,29.88,30.58,6790040,0
2017-03-23,30.85,31.35,30.61,31.29,8940535,0
2017-03-24,31.42,31.84,31.1,31.26,5620622,0
2017-03-27,31,31.55,30.76,31.38,4022859,0
2017-03-28,31.33,32,31.21,31.46,5691738,0
2017-03-29,31.5,31.67,31.425,31.58,3089146,0
2017-03-30,31.5,31.89,31.47,31.56,4803117,0
2017-03-31,31.4,31.56,31.085,31.12,4753241,0
2017-04-03,31.43,32.1,31.27,31.92,7934878,0
2017-04-04,31.8,31.89,31.23,31.44,4888439,0
2017-04-05,31.58,32.06,31.44,31.53,5310446,0
2017-04-06,31.69,32.26,31.49,32.23,5721792,0
2017-04-07,32.2,32.25,31.57,32.01,5651022,0
2017-04-10,32.16,32.92,32.15,32.67,8155906,0
2017-04-11,32.7,33.281,32.22,32.3,8054205,0
2017-04-12,32.31,32.88,32.31,32.71,6138752,0
2017-04-13,32.74,32.87,32.45,32.47,2910826,0
2017-04-17,32.67,33.0899,32.58,32.72,4183480,0
2017-04-18,32.67,33.005,32.55,32.84,4176033,0
2017-04-19,33.16,34,33.1,33.36,10064572,0
2017-04-20,34.04,34.14,33.45,33.97,7807015,0
2017-04-21,34.14,34.725,34,34.35,11324687,0
2017-04-24,34.78,34.94,34.36,34.57,9459604,0
2017-04-25,35,35.07,34.88,34.96,6890004,0
2017-04-26,35.06,35.075,34.8,34.94,6069918,0
2017-04-27,35.05,35.32,34.97,35.3,4978996,0
2017-04-28,35.5,35.5,34.73,35.07,4759964,0
2017-05-01,35.14,35.45,35.02,35.34,5712599,0
2017-05-02,35.35,35.565,34.87,35.45,5175250,0
2017-05-03,35.53,35.53,34.51,35.15,7919871,0
2017-05-04,35.26,35.495,34.9578,35.4,10000637,0
2017-05-05,35.5,35.9,35.16,35.78,9033875,0
2017-05-08,37.88,39.09,37.69,38.55,31337552,0
2017-05-09,38.84,38.99,38.28,38.52,16207733,0
2017-05-10,38.55,39.36,38.42,39.32,16743465,0
2017-05-11,39.15,40,38.75,39.76,13037607,0
2017-05-12,39.82,40.72,39.77,40.56,13922129,0
2017-05-15,40.99,41.0118,39.91,40.23,12495871,0
2017-05-16,40.28,41,40.23,40.77,14957822,0
2017-05-17,40.2,40.96,39.96,40.04,10261380,0
2017-05-18,39.025,40.395,38.59,40.16,12521356,0
2017-05-19,40.47,41.72,40.42,41.06,12317608,0
2017-05-22,41.61,41.97,41.2,41.66,11471088,0
2017-05-23,41.96,41.97,40.32,40.72,11555076,0
2017-05-24,40.86,40.91,39.77,40.44,10723830,0
2017-05-25,41,41.35,40.715,41.02,9737134,0
2017-05-26,40.93,41.1,40.615,40.99,6779624,0
2017-05-30,41.1,41.1,40.37,40.79,7109470,0
2017-05-31,40.72,40.79,39.69,40.03,14495015,0
2017-06-01,40.2,40.47,39.98,40.29,10061092,0
2017-06-02,40.32,40.37,39.86,40.23,8712158,0
2017-06-05,40.32,40.53,40.07,40.32,5542743,0
2017-06-06,40.2,40.55,40.07,40.18,6317042,0
2017-06-07,40.3,41.43,40.15,41.18,7186360,0
2017-06-08,43.41,43.8,41.22,41.92,23891818,0
2017-06-09,42.49,42.51,38.46,39,23276191,0
2017-06-12,39,39.62,37.98,39.22,18019301,0
2017-06-13,39.83,40.14,38.9365,39.27,11087243,0
2017-06-14,39.57,39.5745,38.2,38.4,14851883,0
2017-06-15,38.03,38.14,36.77,38.12,17216733,0
2017-06-16,37.92,38.585,37.73,38.17,10296380,0
2017-06-19,39.455,40.32,39.35,39.74,17077742,0
2017-06-20,39.6,39.84,38.75,38.9,8666296,0
2017-06-21,39.19,41.27,38.95,41.09,16040907,0
2017-06-22,40.62,41.45,40.6,41.33,11007267,0
2017-06-23,41.3,43.06,41,42.95,15888560,0
2017-06-26,43.31,44.18,42.0502,43.08,17099099,0
2017-06-27,42.79,42.95,40.53,40.69,16060835,0
2017-06-28,41.49,41.52,39.63,41.28,13711954,0
2017-06-29,41.15,41.19,39.22,39.5,14942712,0
2017-06-30,39.865,39.95,38.74,39.22,13270812,0
2017-07-03,39.83,39.83,38.75,38.86,5713432,0
2017-07-05,38.95,39.9201,38.51,39.76,11583408,0
2017-07-06,39.21,39.49,38.71,39.11,8527239,0
2017-07-07,39.1,39.66,39.1,39.22,6602039,0
2017-07-10,39.25,40.635,39.21,40.43,9638076,0
2017-07-11,40.59,41.335,40.32,40.81,8023998,0
2017-07-12,41.27,41.98,41.2,41.44,8123288,0
2017-07-13,41.5,41.91,41.01,41.43,5137832,0
2017-07-14,41.38,42.135,41.175,42.01,7268722,0
2017-07-17,42.05,42.14,40.97,41.63,7558345,0
2017-07-18,41.6,43.1,41.34,42.99,10103091,0
2017-07-19,43.4,44.09,42.7707,43.22,12208789,0
2017-07-20,43.26,43.49,42.515,42.92,5823727,0
2017-07-21,43,43.235,42.4,43.08,4152382,0
2017-07-24,43.15,43.68,43.05,43.54,5838873,0
2017-07-25,43.75,44.73,43.27,44.46,8474923,0
2017-07-26,44.76,46.85,44.6196,45.87,15715894,0
2017-07-27,46.5,46.85,43.88,45.16,16170197,0
2017-07-28,44.7,45.9608,44.2,45.22,8918593,0
2017-07-31,45.27,45.9838,44.44,45.17,11461640,0
2017-08-01,45.82,45.91,45.25,45.55,6182579,0
2017-08-02,45.55,45.75,44.16,45.24,7935166,0
2017-08-03,45.49,45.73,44.66,45.3,8275859,0
2017-08-04,45.57,46.415,45.34,46.4,5770942,0
2017-08-07,46.64,47.95,46.27,47.56,10426126,0
2017-08-08,47.92,48.99,47.63,48.15,16055930,0
2017-08-09,47.64,47.88,46.89,47.84,10066644,0
2017-08-10,47.5,47.85,45.76,46.09,12352386,0
2017-08-11,45.5,46.2134,44.91,45.9,16122214,0
2017-08-14,45,45.45,43.06,44.25,36764262,0
2017-08-15,44.94,44.98,43.26,44.05,18816359,0
2017-08-16,44.47,44.95,43.46,43.65,14075275,0
2017-08-17,43.04,43.15,40.75,40.8,30656553,0
2017-08-18,41.06,41.17,39.93,40.13,19098028,0
2017-08-21,40.4,41.47,40.21,41.26,17205162,0
2017-08-22,41.87,42.215,41.15,42.15,15559792,0
2017-08-23,42.13,43.06,41.85,42.44,14370450,0
2017-08-24,42.81,42.96,41.45,42.07,13466971,0
2017-08-25,42.04,42.14,40.36,40.87,15733645,0
2017-08-28,41,41.1217,39.43,40.35,14671625,0
2017-08-29,39.4,41.07,39.33,40.84,9360118,0
2017-08-30,40.9,42.05,40.895,41.94,9574894,0
2017-08-31,42.38,42.51,41.397,41.91,9925395,0
2017-09-01,41.93,42.49,41.68,41.99,6091686,0
2017-09-05,41.525,41.88,40.97,41.4,9549241,0
2017-09-06,41.7,42.18,41.135,41.64,7884361,0
2017-09-07,41.73,42.133,41.57,41.83,5645255,0
2017-09-08,41.76,41.97,41.07,41.14,7007018,0
2017-09-11,41.71,42.5,41.71,42.04,10253515,0
2017-09-12,42.36,43.5,41.81,43.29,14161709,0
2017-09-13,43.45,45.28,43.36,45.27,20075060,0
2017-09-14,44.84,45.93,44.52,45.25,12922937,0
2017-09-15,45.585,45.6,44.7,44.91,16883856,0
2017-09-18,45.45,45.83,44.71,44.74,11191542,0
2017-09-19,45,45.0399,43.83,44.33,9247386,0
2017-09-20,44.39,44.55,43.715,44.44,8013057,0
2017-09-21,43.9,43.96,42.41,42.98,14573351,0
2017-09-22,42.48,42.68,42.16,42.37,11620743,0
2017-09-25,42.04,42.09,40.47,40.93,17093154,0
2017-09-26,41.56,41.78,40.11,40.32,15065054,0
2017-09-27,40.71,40.84,39.33,39.71,19842627,0
2017-09-28,39.48,39.5,38.21,38.63,24863376,0
2017-09-29,38.375,38.83,37.82,38.2,23298373,0
2017-10-02,38.4,39.94,38.3,39.11,18682139,0
2017-10-03,39.93,40.23,39.1,39.21,15940031,0
2017-10-04,39.21,39.21,37.61,38.33,21430471,0
2017-10-05,38.62,39.2662,38.21,39.14,11725395,0
2017-10-06,38.98,39.7187,38.9328,39.24,9682567,0
2017-10-09,39.4,39.47,38.69,38.91,9479876,0
2017-10-10,39.29,40.29,39.1,40.17,16502356,0
2017-10-11,40.37,40.42,39.52,39.62,14050867,0
2017-10-12,39.6,39.62,38.4401,38.51,14529709,0
2017-10-13,38.71,38.97,38.44,38.72,13032330,0
2017-10-16,40.14,40.15,38.96,39.67,19926231,0
2017-10-17,39.95,40.15,39.37,39.59,12065278,0
2017-10-18,40,40.77,39.57,40.32,19057731,0
2017-10-19,39.8,40.18,39.21,39.38,16245568,0
2017-10-20,39.7,39.75,38.69,39,20219712,0
2017-10-23,39.15,39.2,38.33,38.43,13572544,0
2017-10-24,38.66,38.815,38.46,38.52,11836453,0
2017-10-25,38.55,38.97,37.13,37.4,22007939,0
2017-10-26,37.56,37.68,36.71,36.81,19122804,0
2017-10-27,37.01,37.47,35.79,37.36,23618874,0
2017-10-30,37.82,37.87,36.94,37.42,15653058,0
2017-10-31,37.84,38.03,37.275,37.52,13581668,0
2017-11-01,38,38.31,37.72,37.86,15800077,0
2017-11-02,38.24,38.67,37.6652,37.88,17726780,0
2017-11-03,38.4,38.61,38.21,38.42,15409232,0
2017-11-06,39.01,39.18,38.6,39.01,14480147,0
2017-11-07,39.69,39.9,39.27,39.79,14534812,0
2017-11-08,39.91,40.83,39.85,40.33,17087724,0
2017-11-09,40.19,40.22,38.89,39.8,16888517,0
2017-11-10,39.83,40.4,39.17,39.96,16818074,0
