Date,Open,High,Low,Close,Volume,OpenInt
2013-08-01,35,40.64,33,40.11,14760156,0
2013-08-02,41.07,41.5,38.48,39.98,2091313,0
2013-08-05,40.07,41.85,39.25,41.13,789500,0
2013-08-06,41.51,41.51,38.58,39.77,711585,0
2013-08-07,40.24,40.25,38.63,39.3,1120326,0
2013-08-08,40.04,40.1,39,39.11,472942,0
2013-08-09,39,39.64,38.63,38.84,298409,0
2013-08-12,38.52,38.83,37.3,37.6,547441,0
2013-08-13,37.31,38.2,36.71,37.89,559610,0
2013-08-14,37.98,39,37.8,38.9,253276,0
2013-08-15,38.7,39.33,38.4,39.17,247766,0
2013-08-16,39.88,40.19,39.2,39.34,666679,0
2013-08-19,39.5,39.8,38.1,38.36,204900,0
2013-08-20,38.25,38.415,37.3,38.29,273209,0
2013-08-21,38.58,38.58,37.12,37.22,204320,0
2013-08-22,37.11,39,37.11,38.59,203165,0
2013-08-23,41.5,41.75,38.3,39.06,1030906,0
2013-08-26,39.34,39.88,38.25,38.99,230164,0
2013-08-27,38.05,38.19,37.75,37.88,267066,0
2013-08-28,38.26,38.39,37.33,37.47,215229,0
2013-08-29,37.1,37.5,36.8,37.38,350273,0
2013-08-30,37.44,38.01,36.23,36.96,574268,0
2013-09-03,37.66,37.66,36.53,36.75,236420,0
2013-09-04,36.9,37.03,36.5,36.8,275443,0
2013-09-05,36.87,37.1,36.8,36.87,220705,0
2013-09-06,37.24,39,36.99,38.84,216367,0
2013-09-09,39.34,39.34,38.29,39.03,147707,0
2013-09-10,38.05,39.46,36.87,38.22,593749,0
2013-09-11,38.28,38.68,37.18,38.21,622549,0
2013-09-12,38.21,38.7,37.68,38.62,193207,0
2013-09-13,38.87,39.1,38.65,38.89,124163,0
2013-09-16,39.25,39.85,39.131,39.43,410900,0
2013-09-17,39.42,40.32,39.04,39.56,366451,0
2013-09-18,39.69,40.63,39.69,40.56,289118,0
2013-09-19,41,42.51,41,41.86,662350,0
2013-09-20,42.54,44.75,42.46,42.99,1127834,0
2013-09-23,44.4,44.56,43.2,44.54,449084,0
2013-09-24,44.83,45.5,44.52,45.38,329900,0
2013-09-25,45.38,46.31,43.61,44.23,316100,0
2013-09-26,44.54,45.58,44.29,44.85,291400,0
2013-09-27,44.2,45.95,42.06,45.17,630400,0
2013-09-30,43.71,44.85,43.41,44.39,1398800,0
2013-10-01,44.21,45,43.71,44.94,209200,0
2013-10-02,45.77,46.37,45,46.35,565400,0
2013-10-03,46.16,46.26,45.6,46.02,362300,0
2013-10-04,46.07,48.15,46.01,48.12,828000,0
2013-10-07,47.92,48,45.53,45.69,633600,0
2013-10-08,45.5,45.54,42.11,42.84,1133300,0
2013-10-09,42.47,44.99,42.24,44.79,734100,0
2013-10-10,45.46,46.85,45.15,46.48,537900,0
2013-10-11,46.57,47.92,45.85,46.2,447600,0
2013-10-14,45.19,47.05,44.86,46.4,414600,0
2013-10-15,46.5,46.74,45.84,46.42,503800,0
2013-10-16,46.71,47.26,46.46,47,505200,0
2013-10-17,46.91,47.76,46.5,47.47,416026,0
2013-10-18,47.98,48.39,47.21,48.1,242500,0
2013-10-21,48.32,49.34,47.38,49.11,277300,0
2013-10-22,49.03,49.45,47.25,47.53,204200,0
2013-10-23,47.28,47.93,45.31,46.22,353300,0
2013-10-24,46.64,47.32,46.22,46.62,247200,0
2013-10-25,46.8,47.13,46.11,46.58,151300,0
2013-10-28,46.59,47.73,46.44,47.54,226400,0
2013-10-29,47.53,47.71,45.86,46.6,169600,0
2013-10-30,46.57,47.22,46.06,46.3,234800,0
2013-10-31,46.31,46.64,45.4,46.06,390787,0
2013-11-01,45.95,46.11,44.23,45.34,300900,0
2013-11-04,45.5,47,45.07,46.9,245400,0
2013-11-05,46.78,47.71,46.5,47.45,184700,0
2013-11-06,47.88,48.1,47.45,48.04,357900,0
2013-11-07,47.39,47.39,45.62,46.58,1395300,0
2013-11-08,44.6,48.95,44.21,45.69,825661,0
2013-11-11,45.49,46.42,44.73,45.14,268900,0
2013-11-12,45.01,45.8,44.11,44.67,243900,0
2013-11-13,44.27,44.74,43.68,44.66,363700,0
2013-11-14,44.63,44.66,43.43,43.65,236900,0
2013-11-15,43.55,43.68,42.78,43.05,510100,0
2013-11-18,43.1,43.15,40.51,40.59,562100,0
2013-11-19,40,41.34,39.02,39.66,1115300,0
2013-11-20,39.62,39.76,37.9,38.18,946100,0
2013-11-21,38.19,39.3,37.9,38.31,1146101,0
2013-11-22,39.06,39.1,37.46,37.86,1244000,0
2013-11-25,37.73,37.86,37.05,37.52,1285700,0
2013-11-26,36.55,38.05,36.11,38,10716200,0
2013-11-27,38.29,38.79,37.83,38.1,1634900,0
2013-11-29,38.14,38.23,37.55,37.84,491865,0
2013-12-02,38,38.52,37.65,38.2,2105982,0
2013-12-03,37.93,38.41,37.68,38.3,911200,0
2013-12-04,38.4,38.61,37.87,38.3,807200,0
2013-12-05,38.15,38.27,37.51,37.58,679500,0
2013-12-06,38,38.06,37.69,37.85,671536,0
2013-12-09,38,38,37.44,37.49,804400,0
2013-12-10,37.34,37.62,36.55,36.6,684479,0
2013-12-11,37.25,37.45,36.61,36.89,1403180,0
2013-12-12,36.89,37,36.49,36.56,864000,0
2013-12-13,36.73,36.98,36.29,36.29,601500,0
2013-12-16,36.82,36.93,35.94,36.01,730800,0
2013-12-17,36.19,37.15,35.58,37.06,1059800,0
2013-12-18,36.67,37.55,36.5,37.44,857500,0
2013-12-19,37.18,37.6,37.02,37.57,679977,0
2013-12-20,37.02,37.9,37.02,37.81,1704057,0
2013-12-23,37.86,37.9,37.65,37.81,361799,0
2013-12-24,37.67,38.15,37.63,37.97,192939,0
2013-12-26,38,38.47,37.92,38.23,290000,0
2013-12-27,38.3,38.46,37.85,38.19,864300,0
2013-12-30,38.03,38.38,37.59,38.03,359700,0
2013-12-31,37.91,38.5,37.8,38.43,424200,0
2014-01-02,38.18,38.5,37.28,37.51,526306,0
2014-01-03,37.43,37.86,36.66,37.6,797570,0
2014-01-06,37.57,37.77,36.14,36.79,1140017,0
2014-01-07,36.89,37.83,36.8,37.52,630300,0
2014-01-08,37.42,38.625,37.29,38.45,579240,0
2014-01-09,38.4,38.6,36.62,38.2,1271705,0
2014-01-10,38.11,38.429,37.89,38.34,716090,0
2014-01-13,38.16,39.74,37.25,37.65,1128910,0
2014-01-14,37.8,39.85,37.685,39.63,1162090,0
2014-01-15,39.67,40.06,38.9,39.23,988200,0
2014-01-16,39.31,40.09,38.85,39.55,659300,0
2014-01-17,39.55,39.57,37.61,38.06,477700,0
2014-01-21,38.57,38.595,37.12,37.35,842195,0
2014-01-22,37.42,37.85,37.14,37.7,318300,0
2014-01-23,37.35,37.6,36.95,37.15,478600,0
2014-01-24,37.04,37.4,35.33,35.56,1144100,0
2014-01-27,35.69,36.68,35.21,36.28,786700,0
2014-01-28,36.32,36.48,35.52,35.55,518800,0
2014-01-29,35.52,35.69,34.93,35.15,677606,0
2014-01-30,35.38,35.51,34.81,35.1,769400,0
2014-01-31,34.8,36.12,34.5,35.74,670300,0
2014-02-03,35.6,36.09,34.39,34.63,1135805,0
2014-02-04,34.95,36.15,34.72,34.98,813858,0
2014-02-05,35.18,35.24,34.55,34.91,387560,0
2014-02-06,34.94,35.64,34.56,35.28,668331,0
2014-02-07,35.2,35.813,34.85,35.06,951297,0
2014-02-10,35.25,35.25,34.37,34.62,803691,0
2014-02-11,34.96,34.96,34.27,34.59,894404,0
2014-02-12,34.68,35.25,34.66,35.04,1092623,0
2014-02-13,34.19,34.92,34.04,34.85,1049225,0
2014-02-14,34.93,35.159,34.602,35,605891,0
2014-02-18,35.19,35.75,34.84,35.5,726676,0
2014-02-19,35.38,36.55,35.38,36.44,536385,0
2014-02-20,36.62,36.96,35.85,35.98,484269,0
2014-02-21,35.75,36.43,35.65,35.95,457847,0
2014-02-24,36.05,36.44,35.55,35.93,410027,0
2014-02-25,35.87,36.2,35.71,35.96,490874,0
2014-02-26,36.48,37.53,36.02,36.85,843391,0
2014-02-27,37.16,37.67,36.76,37.46,1118012,0
2014-02-28,38.42,39.98,37.39,38.971,3161215,0
2014-03-03,38.35,39.072,38.02,38.51,819493,0
2014-03-04,39.04,39.22,38.51,39.01,874599,0
2014-03-05,38.97,39.58,38.61,39.24,591465,0
2014-03-06,39.49,39.715,38.69,39,363675,0
2014-03-07,39,39.1,38.52,38.66,399007,0
2014-03-10,38.73,38.74,37.78,37.9,629441,0
2014-03-11,37.96,38.09,37.02,37.1,975592,0
2014-03-12,37.13,38.4,36.8,38.12,1423630,0
2014-03-13,38.2,38.54,37.952,38.5,1043664,0
2014-03-14,38.46,38.55,37.78,37.95,707108,0
2014-03-17,38,38.35,37.47,37.83,599110,0
2014-03-18,37.03,37.33,35.86,37.16,1859764,0
2014-03-19,37.01,37.7,36.95,37.31,679212,0
2014-03-20,37.22,37.66,36.83,37.13,326655,0
2014-03-21,37.14,37.37,36.684,36.96,577406,0
2014-03-24,36.76,36.97,35.76,35.94,703513,0
2014-03-25,36.49,36.49,35.38,35.49,613081,0
2014-03-26,36.85,37.15,34.91,35.28,1751300,0
2014-03-27,35,35,33.92,34.17,1425728,0
2014-03-28,34.77,36.55,34.75,36.47,5638051,0
2014-03-31,36.45,36.54,35.78,36.03,1151907,0
2014-04-01,36.06,37.44,35.8,37.21,1032275,0
2014-04-02,37.19,38.14,36.64,38.12,1100760,0
2014-04-03,38.1,38.35,37.618,38.23,833708,0
2014-04-04,38.34,38.34,35.63,36.68,2359673,0
2014-04-07,36.51,36.65,35.05,35.42,1184016,0
2014-04-08,36.29,37.4,35.961,36.56,843216,0
2014-04-09,36.72,37.01,36.2,36.87,368020,0
2014-04-10,36.9,37,35.37,35.61,702427,0
2014-04-11,35.3,35.84,34.5,34.63,635374,0
2014-04-14,34.86,35.18,34.28,34.6,516554,0
2014-04-15,34.94,35.14,33.56,33.9,638993,0
2014-04-16,34.07,34.84,33.68,33.84,435661,0
2014-04-17,33.85,34.34,33.62,33.93,244224,0
2014-04-21,33.91,34.59,33.41,34.26,342765,0
2014-04-22,34.2,34.77,34.01,34.24,638208,0
2014-04-23,34.77,34.82,33.95,33.99,376044,0
2014-04-24,34.28,34.28,33.11,33.31,856433,0
2014-04-25,33.25,33.6,32.86,32.91,939288,0
2014-04-28,33.14,33.39,31.85,32.2,973243,0
2014-04-29,32.16,32.42,31.91,32,596587,0
2014-04-30,31.87,32.18,31.52,31.97,565683,0
2014-05-01,31.9,32.296,31.78,31.99,620415,0
2014-05-02,31.49,31.95,31.105,31.54,1249666,0
2014-05-05,30.96,31.6,30.73,30.77,1170167,0
2014-05-06,30.85,31.57,30.56,31.09,996259,0
2014-05-07,28.9,28.96,25.73,27.4,5833091,0
2014-05-08,29,29.53,25.9,26.26,5056812,0
2014-05-09,26.35,27.25,26.34,26.51,2211863,0
2014-05-12,26.8,28.3,26.79,27.85,1397751,0
2014-05-13,27.89,28.77,27.8,28.55,1957825,0
2014-05-14,28.41,28.72,28.154,28.46,1533547,0
2014-05-15,28.54,28.71,28.25,28.64,1652615,0
2014-05-16,28.71,29.02,28.55,28.86,929124,0
2014-05-19,28.75,29.01,28.41,28.5,2347397,0
2014-05-20,28.45,28.45,27.5,27.77,2672570,0
2014-05-21,27.98,28.08,27.15,27.38,1292168,0
2014-05-22,27.28,27.51,27.012,27.2,1266487,0
2014-05-23,27.33,27.6,26.87,27.12,1111316,0
2014-05-27,27.38,27.63,26.99,27.495,1602028,0
2014-05-28,27.53,27.592,27.25,27.35,771972,0
2014-05-29,27.33,27.508,27,27.04,1061884,0
2014-05-30,27.1,27.28,26.93,27.1,1825293,0
2014-06-02,27.13,27.4,26.6,26.8,801807,0
2014-06-03,26.8,27.41,26.69,27.21,696167,0
2014-06-04,27.15,28,26.855,27.61,686143,0
2014-06-05,27.57,28.54,27.32,28.28,982934,0
2014-06-06,28.48,29.07,28.28,28.96,798231,0
2014-06-09,29,29.3,28.56,29.05,886592,0
2014-06-10,29,29.38,28.75,29.08,696400,0
2014-06-11,29.17,29.31,28.72,29.12,764626,0
2014-06-12,30.15,30.735,29.85,30,1990623,0
2014-06-13,30.21,30.53,29.59,30.33,1532398,0
2014-06-16,30.35,31.29,30.11,31.17,1548907,0
2014-06-17,31.12,31.3,30.83,31.05,1011229,0
2014-06-18,30.96,31.25,30.69,31.18,850312,0
2014-06-19,30.06,31.33,30.06,31.01,1022817,0
2014-06-20,31.08,31.28,30.43,31.16,2272126,0
2014-06-23,31.09,31.63,30.94,31.55,1289264,0
2014-06-24,31.51,31.56,31.06,31.29,1177493,0
2014-06-25,31.58,32.73,31.55,32.68,1639548,0
2014-06-26,32.77,32.93,32.2,32.83,1193177,0
2014-06-27,32.76,32.9,32.42,32.54,6955812,0
2014-06-30,32.54,32.75,32.05,32.72,1412075,0
2014-07-01,32.75,32.86,32.4,32.8,1520719,0
2014-07-02,32.77,33.18,32.54,32.61,816700,0
2014-07-03,32.8,33.15,32.64,32.93,430660,0
2014-07-07,32.86,33,32.45,32.58,780835,0
2014-07-08,32.3,32.38,31.67,31.77,1136773,0
2014-07-09,31.91,32.49,31.8,32.03,525156,0
2014-07-10,31.68,31.96,31.25,31.35,770459,0
2014-07-11,31.19,31.59,30.775,31.39,858538,0
2014-07-14,31.6,31.65,30.95,31.23,597204,0
2014-07-15,31.61,31.86,30.82,31.21,679884,0
2014-07-16,31.42,31.55,30.97,31.1,601799,0
2014-07-17,31.07,31.31,30.9,31.19,1025910,0
2014-07-18,31.11,31.96,31.09,31.77,1042832,0
2014-07-21,31.62,32.51,31.62,32.04,813112,0
2014-07-22,32.04,32.53,32.025,32.2,697663,0
2014-07-23,32.08,32.25,31.33,31.53,1073924,0
2014-07-24,31.59,32.24,31.48,31.9,880583,0
2014-07-25,31.77,31.81,31.2,31.24,571393,0
2014-07-28,31.39,31.52,30.73,30.88,1036015,0
2014-07-29,30.91,31.82,30.8,31.49,1315373,0
2014-07-30,31.54,31.78,31.25,31.39,706666,0
2014-07-31,31.14,31.14,30.3,30.51,1636838,0
2014-08-01,30.6,30.648,29.11,29.935,2121158,0
2014-08-04,30.13,31.23,29.72,30.795,1122988,0
2014-08-05,30.73,30.99,30.42,30.74,1124478,0
2014-08-06,30.57,31.8,30.57,31.75,1478099,0
2014-08-07,31.67,31.99,30.18,30.55,2384477,0
2014-08-08,31.97,32.91,30.79,31.67,3303467,0
2014-08-11,31.95,32.69,31.76,32.56,1066220,0
2014-08-12,31.17,31.36,30.07,30.31,2588252,0
2014-08-13,29.89,30.27,29.8,30,8863121,0
2014-08-14,30,30.18,29.8,30.07,2270747,0
2014-08-15,30.18,30.23,29.44,29.5,1350517,0
2014-08-18,29.74,29.795,29.1,29.55,1574839,0
2014-08-19,29.59,29.99,29.46,29.8,846696,0
2014-08-20,29.66,29.8,29.34,29.73,999618,0
2014-08-21,29.66,29.94,29.59,29.6,713395,0
2014-08-22,29.61,30.55,29.61,30.34,1782037,0
2014-08-25,30.48,30.6,30.17,30.59,829383,0
2014-08-26,30.6,30.8,30.47,30.68,785180,0
2014-08-27,30.79,30.92,30.5,30.9,791911,0
2014-08-28,30.91,31.105,30.6,31.005,613906,0
2014-08-29,31.01,31.12,30.47,30.94,605978,0
2014-09-02,30.97,31.35,30.85,30.87,858982,0
2014-09-03,30.95,31.21,30.21,30.34,1186627,0
2014-09-04,30.47,31.2,30.19,30.82,724032,0
2014-09-05,30.79,31.41,30.47,31.31,768290,0
2014-09-08,31.34,31.68,31.06,31.48,554552,0
2014-09-09,31.5,31.7,30.64,30.69,614441,0
2014-09-10,30.8,30.93,30.21,30.25,835191,0
2014-09-11,30.2,30.71,30.12,30.62,791238,0
2014-09-12,30.66,30.9,30.38,30.77,1745492,0
2014-09-15,30.75,30.75,29.98,30.05,1672492,0
2014-09-16,29.97,30.36,29.84,30.2,1426643,0
2014-09-17,30.28,30.79,30.17,30.5,925370,0
2014-09-18,30.45,31.32,30.098,31.29,572881,0
2014-09-19,31.89,31.96,30.8,31.46,1316986,0
2014-09-22,31.27,31.32,30.19,30.22,816800,0
2014-09-23,30.12,30.47,30,30.09,823998,0
2014-09-24,30.16,30.33,29.99,30.14,458822,0
2014-09-25,30.11,30.26,29.47,29.7,859441,0
2014-09-26,29.78,30.02,29.5,29.57,368545,0
2014-09-29,29.46,29.51,29.01,29.3,535539,0
2014-09-30,29.33,29.5,29.06,29.07,450330,0
2014-10-01,29.07,29.135,28.67,28.75,1292312,0
2014-10-02,28.87,29.76,28.69,29.58,1056085,0
2014-10-03,29.81,30.04,29.47,29.49,356630,0
2014-10-06,29.6,29.88,29.37,29.52,490840,0
2014-10-07,29.29,29.5,28.85,28.98,705861,0
2014-10-08,29.04,29.66,28.78,29.58,589645,0
2014-10-09,29.54,29.6,28.87,28.93,622264,0
2014-10-10,29,29,27.47,27.67,1504687,0
2014-10-13,28.3,28.55,27.17,27.4,2594204,0
2014-10-14,27.66,28.75,27.32,28.29,1167926,0
2014-10-15,27.89,29.52,27.89,29.5,1305912,0
2014-10-16,29.02,29.5,28.65,29.4,983700,0
2014-10-17,29.44,29.44,28.704,28.81,599873,0
2014-10-20,28.83,29.49,28.758,29.25,807084,0
2014-10-21,29.48,30,29.1,29.83,671849,0
2014-10-22,29.78,29.89,28.78,28.81,1014511,0
2014-10-23,28.95,29.02,28.35,28.95,705744,0
2014-10-24,29.55,29.64,28.68,28.95,440754,0
2014-10-27,28.75,28.9,28.29,28.67,458392,0
2014-10-28,28.75,29.32,28.65,29.15,1099807,0
2014-10-29,29.04,29.279,28.52,28.81,544479,0
2014-10-30,28.72,28.94,28.44,28.76,934712,0
2014-10-31,28.9,29.91,28.879,29.11,1325545,0
2014-11-03,29.24,29.99,29.214,29.59,911373,0
2014-11-04,29.55,30.75,29.26,30.57,1471786,0
2014-11-05,30.89,31.29,30.58,30.69,1349263,0
2014-11-06,31.1,31.65,30.89,31.28,1855244,0
2014-11-07,30.75,32.12,29.25,31.7,3142427,0
2014-11-10,31,31.79,30.71,31.47,1460014,0
2014-11-11,29.68,29.99,29.5,29.79,7188462,0
2014-11-12,29.92,30.19,29.51,30.08,1860072,0
2014-11-13,30.31,30.46,30.01,30.225,1297403,0
2014-11-14,30.13,30.83,30.07,30.75,1430610,0
2014-11-17,30.73,31.065,30.4,30.91,979008,0
2014-11-18,31.04,31.64,30.89,31.41,889925,0
2014-11-19,31.26,31.615,31.02,31.43,586277,0
2014-11-20,31.37,31.72,31.32,31.4,571013,0
2014-11-21,31.74,32.21,31.5,32.05,1727747,0
2014-11-24,32.32,32.32,31.63,31.91,597830,0
2014-11-25,31.96,32.06,31.44,32.01,654756,0
2014-11-26,31.95,32.09,31.651,31.74,276506,0
2014-11-28,31.89,32.36,31.62,31.79,377393,0
2014-12-01,32.01,32.3,31.36,32,800471,0
2014-12-02,31.91,32.23,31.5,31.79,664019,0
2014-12-03,31.88,31.88,30.95,31.08,669068,0
2014-12-04,31.16,31.42,31.02,31.19,754601,0
2014-12-05,30.48,31.09,29.63,30.41,1367040,0
2014-12-08,30.23,30.43,29.8,30.13,878691,0
2014-12-09,29.95,30.29,29.44,30.22,883848,0
2014-12-10,30.24,30.35,29.81,30.01,524432,0
2014-12-11,30.15,30.75,30.08,30.21,648939,0
2014-12-12,29.96,30.86,29.95,30.68,790233,0
2014-12-15,30.95,31.34,30.2,30.67,746426,0
2014-12-16,30.6,31.45,30.47,31.01,1137879,0
2014-12-17,31,31.99,30.75,31.93,955157,0
2014-12-18,32.1,32.45,31.88,31.95,1048309,0
2014-12-19,32.07,32.26,31.59,32.08,1198031,0
2014-12-22,32.03,32.42,32.02,32.41,784415,0
2014-12-23,32.43,32.94,32.4,32.68,1329486,0
2014-12-24,32.93,32.93,32.52,32.7,491693,0
2014-12-26,32.73,32.87,32.489,32.73,631196,0
2014-12-29,32.66,33.06,32.65,32.96,1044203,0
2014-12-30,32.823,33.35,32.56,33.2,797684,0
2014-12-31,33.14,33.98,33,33.98,900594,0
2015-01-02,33.99,34.245,33.79,34.02,2262595,0
2015-01-05,33.93,34.32,32.71,33.21,1456042,0
2015-01-06,33.16,33.46,32.59,33.07,2962829,0
2015-01-07,33.16,33.97,33.06,33.77,1743159,0
2015-01-08,33.78,34.24,33.61,33.75,857411,0
2015-01-09,33.83,34,33.54,33.95,823437,0
2015-01-12,34,35,33.87,34.9,1332015,0
2015-01-13,35,35,34.27,34.47,1097852,0
2015-01-14,34.21,34.58,34.05,34.39,664685,0
2015-01-15,34.58,34.6,33.85,33.94,807012,0
2015-01-16,33.91,34.47,33.71,34.01,786444,0
2015-01-20,34.01,34.42,33.72,34.11,847648,0
2015-01-21,34.87,35.85,34.74,35.42,3080678,0
2015-01-22,35.89,35.92,35.06,35.45,1630530,0
2015-01-23,35.16,36.46,35.16,36.42,1372368,0
2015-01-26,36.2,36.88,36,36.88,1190461,0
2015-01-27,36.64,36.98,36.19,36.75,1083371,0
2015-01-28,36.94,36.94,36.19,36.32,773605,0
2015-01-29,36.47,36.575,36,36.45,586773,0
2015-01-30,36.31,36.95,36.25,36.41,1054554,0
2015-02-02,36.41,36.44,35.38,36.24,808838,0
2015-02-03,36.4,36.44,35.94,36.35,492511,0
2015-02-04,36.31,37,36.082,36.9,683125,0
2015-02-05,36.88,37.1,36.46,37.01,818557,0
2015-02-06,36.94,37.44,36.78,36.92,621617,0
2015-02-09,36.9,36.9,36.59,36.68,637236,0
2015-02-10,36.64,37.27,36.53,37.08,543764,0
2015-02-11,36.97,37.2,36.67,37.16,699372,0
2015-02-12,37.47,38.29,37.24,37.85,1516009,0
2015-02-13,38.05,38.45,37.83,38.38,860591,0
2015-02-17,38.38,38.43,38,38.25,1113070,0
2015-02-18,38.1,38.35,37.91,38.09,820190,0
2015-02-19,38.01,38.254,37.635,37.745,662140,0
2015-02-20,37.85,37.93,37.4,37.48,572919,0
2015-02-23,37.58,37.77,36.94,37.04,726901,0
2015-02-24,37,37.46,36.43,36.64,1266930,0
2015-02-25,36.99,37.64,36.63,37.09,1847463,0
2015-02-26,36.5,36.51,35.19,36.01,4061823,0
2015-02-27,36.04,36.86,35.85,36.81,1616720,0
2015-03-02,35.81,36.97,35.59,35.85,1646900,0
2015-03-03,35.92,35.93,34.86,35.16,1450800,0
2015-03-04,35.18,35.28,34.41,34.73,1748100,0
2015-03-05,35.63,35.72,34.97,35.19,4583700,0
2015-03-06,35.05,35.5,35,35.49,1984800,0
2015-03-09,35.48,35.69,35.01,35.41,1273300,0
2015-03-10,35.1,35.35,34.72,34.76,1318000,0
2015-03-11,34.74,34.74,34.15,34.33,1876200,0
2015-03-12,34.45,34.82,34.24,34.61,1073900,0
2015-03-13,34.72,34.99,34.36,34.64,1288000,0
2015-03-16,34.67,34.9,34.47,34.52,1040900,0
2015-03-17,34.34,34.97,34.21,34.67,1397200,0
2015-03-18,34.41,35.06,34.41,34.59,1177200,0
2015-03-19,34.42,34.51,33.85,33.96,1271400,0
2015-03-20,34.01,34.26,33.4,33.99,2110800,0
2015-03-23,34.13,34.19,33.02,33.02,1966600,0
2015-03-24,33.12,33.76,32.87,33.15,1985800,0
2015-03-25,33.29,33.3,32.97,33.27,1673700,0
2015-03-26,33.3,33.34,32.94,33.08,927500,0
2015-03-27,33.03,33.29,32.71,33.15,1002500,0
2015-03-30,33.16,33.68,33.12,33.55,1011600,0
2015-03-31,34.72,35.53,34.31,35.23,2450500,0
2015-04-01,35.05,35.14,34.48,35.09,1842200,0
2015-04-02,34.97,36.13,34.97,35.8,1802900,0
2015-04-06,35.77,36.01,35.51,35.81,1584600,0
2015-04-07,35.89,36.1,35.66,35.68,1315454,0
2015-04-08,35.67,35.78,35.05,35.09,1266800,0
2015-04-09,35.13,35.53,34.87,35,1177746,0
2015-04-10,35.17,35.27,34.71,35.03,892400,0
2015-04-13,35.13,35.38,34.83,34.99,921200,0
2015-04-14,34.82,35.06,34.18,34.19,822900,0
2015-04-15,34.38,34.52,33.22,33.24,1200396,0
2015-04-16,33.23,33.46,33.03,33.2,1232531,0
2015-04-17,33.28,33.44,32.84,33.04,863800,0
2015-04-20,33.18,33.34,32.8,32.99,695496,0
2015-04-21,33.16,33.39,32.89,33.39,1030487,0
2015-04-22,33.28,33.63,33.15,33.33,830271,0
2015-04-23,33.47,34.03,33.38,33.9,2509200,0
2015-04-24,34.07,34.23,33.81,33.92,2036400,0
2015-04-27,34,34.02,32.96,33.13,1025800,0
2015-04-28,33.66,33.99,33.15,33.89,1491500,0
2015-04-29,33.86,33.87,32.94,33.29,2020400,0
2015-04-30,33.25,33.56,31.9,31.99,2394400,0
2015-05-01,32.2,32.42,31.74,31.77,1649200,0
2015-05-04,31.96,32.11,31.24,31.25,1828500,0
2015-05-05,31.11,31.47,30.59,30.89,2444800,0
2015-05-06,30.99,31.23,30.44,31.06,2034594,0
2015-05-07,30,30.76,29.47,30.21,4747382,0
2015-05-08,27.93,29,26.98,27.23,11106300,0
2015-05-11,27.56,28.05,27.44,27.82,4615800,0
2015-05-12,27.82,29.08,27.65,28.97,4163416,0
2015-05-13,29.43,29.76,29.11,29.7,3376500,0
2015-05-14,29.66,29.95,29.37,29.84,2864600,0
2015-05-15,29.98,30.31,29.7,30.26,2222008,0
2015-05-18,30.3,30.56,29.75,30.04,1925785,0
2015-05-19,29.94,30.11,29.66,29.85,1164300,0
2015-05-20,29.95,30.16,29.47,29.9,1274800,0
2015-05-21,29.97,30.46,29.82,30.3,903600,0
2015-05-22,30.3,30.63,30.01,30.46,1459600,0
2015-05-26,30.36,30.63,29.7,29.74,1477658,0
2015-05-27,29.87,30.09,29.64,29.7,1252600,0
2015-05-28,29.73,29.86,29.19,29.21,1630232,0
2015-05-29,29.25,30.11,29.24,29.99,1631700,0
2015-06-01,29.92,30.47,29.87,30.46,1371100,0
2015-06-02,30.42,30.66,29.91,29.99,1717221,0
2015-06-03,29.96,30,29.17,29.19,2396200,0
2015-06-04,29.15,29.35,28.89,29.18,1276600,0
2015-06-05,29.17,29.35,28.86,29.12,630800,0
2015-06-08,29.07,29.07,27.49,27.58,2740500,0
2015-06-09,28,28,26.98,27.425,1529093,0
2015-06-10,27.48,27.705,27.27,27.655,1371642,0
2015-06-11,27.84,27.92,27.46,27.575,1318247,0
2015-06-12,27.54,27.9,27.44,27.52,947400,0
2015-06-15,27.45,28.17,27.36,28.06,1467800,0
2015-06-16,28,28.33,27.95,28.24,1267400,0
2015-06-17,28.38,28.72,27.86,27.87,1765800,0
2015-06-18,28.08,28.3,27.81,28.01,2059300,0
2015-06-19,28.09,28.1,27.85,27.9,1912600,0
2015-06-22,28.29,28.29,27.83,28.02,1786300,0
2015-06-23,28.23,28.65,27.9,28.31,1806028,0
2015-06-24,28.19,28.34,27.87,28,1085100,0
2015-06-25,28,28.26,27.81,28,1251600,0
2015-06-26,28.02,28.17,27.66,27.92,6337500,0
2015-06-29,27.5,27.77,27.1,27.17,1978700,0
2015-06-30,27.33,27.51,26.94,26.98,1940121,0
2015-07-01,27.25,27.27,26.22,26.32,2789100,0
2015-07-02,26.32,26.73,25.98,26.4,2244900,0
2015-07-06,26.36,26.9,26.07,26.56,6388800,0
2015-07-07,26.64,27.17,26.21,27.05,2033900,0
2015-07-08,27.05,27.43,26.43,26.72,1447700,0
2015-07-09,26.94,27.15,26.72,26.74,1030200,0
2015-07-10,26.92,27.04,26.29,26.52,1655600,0
2015-07-13,26.74,27.05,26.53,27,1203200,0
2015-07-14,27.19,27.21,26.77,26.95,664112,0
2015-07-15,26.97,27.13,26.66,26.77,782131,0
2015-07-16,26.97,26.97,26.32,26.33,2066700,0
2015-07-17,26.24,26.36,25.94,26.02,2132200,0
2015-07-20,26.1,26.11,25.77,25.92,1554800,0
2015-07-21,25.67,26.24,25.66,25.77,1595500,0
2015-07-22,25.49,25.79,24.18,24.51,3845200,0
2015-07-23,24.48,24.59,24.19,24.3,1686600,0
2015-07-24,24.24,24.49,24.05,24.31,1631000,0
2015-07-27,24.08,24.21,23.86,23.95,1626400,0
2015-07-28,24.11,24.29,23.62,24.08,2134300,0
2015-07-29,24.29,24.96,24.16,24.68,2043800,0
2015-07-30,23.37,24.26,22.12,24.12,2383900,0
2015-07-31,24.2,24.67,23.91,24.52,2029100,0
2015-08-03,24.45,24.6,23.62,23.89,1661342,0
2015-08-04,23.89,24.23,23.64,24.21,2227900,0
2015-08-05,24.19,24.76,24,24.03,2410300,0
2015-08-06,23.93,24.3,23.44,23.5,3198854,0
2015-08-07,22,22.32,20.75,20.77,11954600,0
2015-08-10,21.48,21.52,20.93,21.11,3508400,0
2015-08-11,20.93,21.46,20.78,20.98,2038800,0
2015-08-12,20.76,21.52,20.73,21.3,2234000,0
2015-08-13,21.4,21.55,20.99,21.14,1590100,0
2015-08-14,21.04,21.2,20.82,21.02,1443400,0
2015-08-17,21.07,21.31,20.91,21.26,1477400,0
2015-08-18,21.3,21.3,20.99,21.19,1280700,0
2015-08-19,21.16,21.3,20.89,20.95,1652800,0
2015-08-20,20.81,21.15,20.69,21.03,2253500,0
2015-08-21,20.81,20.94,19.56,19.62,4233100,0
2015-08-24,17.94,19.78,16.41,19.59,3863685,0
2015-08-25,20.91,20.99,19.74,19.87,2698800,0
2015-08-26,19.71,20.04,19.37,19.81,3058400,0
2015-08-27,19.96,20.64,19.73,20.6,3222000,0
2015-08-28,20.58,20.72,20.29,20.44,1606400,0
2015-08-31,20.4,20.56,20.17,20.37,1570300,0
2015-09-01,19.99,20.5,19.92,20.13,1253300,0
2015-09-02,20.41,20.6,20.11,20.37,830500,0
2015-09-03,20.38,20.68,20.27,20.66,994500,0
2015-09-04,20.51,20.8,20.29,20.7,1292700,0
2015-09-08,20.88,21.47,20.78,21.39,1897700,0
2015-09-09,21.51,22,21.14,21.24,2058200,0
2015-09-10,21.06,22.4,21.01,22.3,2973072,0
2015-09-11,22.23,22.38,21.85,22.22,1970200,0
2015-09-14,22.33,22.37,21.87,22.1,1586100,0
2015-09-15,22.29,23.35,22.29,23.11,2996000,0
2015-09-16,23.02,23.98,23.02,23.89,2690200,0
2015-09-17,23.62,23.85,23.17,23.61,2814351,0
2015-09-18,23.43,23.63,22.8,22.86,2239700,0
2015-09-21,23,23.14,22.64,22.68,1363100,0
2015-09-22,22.34,22.58,21.93,22.47,1516300,0
2015-09-23,22.48,22.64,21.76,21.81,726200,0
2015-09-24,21.6,21.68,20.99,21.39,1663682,0
2015-09-25,21.65,22.04,21.35,21.61,1736000,0
2015-09-28,21.69,21.72,21.08,21.31,1756380,0
2015-09-29,21.45,21.98,21.11,21.24,1855700,0
2015-09-30,21.47,21.55,20.88,21.1,1080400,0
2015-10-01,21.08,21.29,20.55,21.1,2196400,0
2015-10-02,20.98,22.09,20.77,22,2574000,0
2015-10-05,22.16,22.61,22.11,22.49,1355138,0
2015-10-06,22.55,22.56,21.72,22.02,1493800,0
2015-10-07,22.13,22.49,21.93,22.33,1515500,0
2015-10-08,22.35,23.21,22.24,22.99,2406800,0
2015-10-09,22.93,23.87,22.8,23.54,2044100,0
2015-10-12,23.65,23.69,22.65,22.94,1429756,0
2015-10-13,22.78,22.97,22.33,22.34,1190100,0
2015-10-14,22.41,22.64,21.73,21.82,1228900,0
2015-10-15,21.97,22.37,21.55,22.1,1352900,0
2015-10-16,22.21,22.91,21.82,22.6,2185000,0
2015-10-19,22.75,22.89,22.48,22.65,1233700,0
2015-10-20,22.78,22.82,22.34,22.65,881146,0
2015-10-21,22.59,22.85,22.34,22.61,1193500,0
2015-10-22,22.75,22.99,22.37,22.6,1248100,0
2015-10-23,22.68,22.96,22.07,22.39,810400,0
2015-10-26,22.25,22.26,19.93,20.27,4361300,0
2015-10-27,20.54,21.25,20.39,20.98,1703400,0
2015-10-28,21.17,21.4,20.54,20.89,2216300,0
2015-10-29,20.73,21.1,20.51,20.9,968300,0
2015-10-30,20.86,20.98,20.24,20.38,1391600,0
2015-11-02,20.28,21.1,20.04,20.93,2161207,0
2015-11-03,20.98,21.06,20.52,20.88,2472300,0
2015-11-04,20.96,20.99,19.75,19.88,3889403,0
2015-11-05,22.15,23.08,21.59,23.01,10241200,0
2015-11-06,23.04,24.05,22.78,24.04,3117100,0
2015-11-09,23.95,24.32,22.77,22.98,2785489,0
2015-11-10,22.97,23.57,22.97,23.26,1668600,0
2015-11-11,23.26,23.48,22.66,22.83,1013100,0
2015-11-12,22.71,23.42,22.7,22.91,1310700,0
2015-11-13,22.87,23.24,22.43,22.93,1514300,0
2015-11-16,22.81,23.39,22.74,23.36,957600,0
2015-11-17,23.41,23.87,23.02,23.78,1467000,0
2015-11-18,23.68,24.78,23.55,24.61,3580700,0
2015-11-19,24.63,24.64,23.62,23.69,1283800,0
2015-11-20,23.62,24.13,23.36,23.48,1337200,0
2015-11-23,23.57,23.99,23.48,23.6,1062300,0
2015-11-24,23.54,24.57,23.5,24.26,1259000,0
2015-11-25,24.22,24.99,24.19,24.83,1252900,0
2015-11-27,24.77,24.97,24.45,24.63,476800,0
2015-11-30,24.79,24.83,24.1,24.13,928600,0
2015-12-01,24.34,24.99,24.185,24.7,1317353,0
2015-12-02,24.62,24.8,23.85,24.26,1280820,0
2015-12-03,24.29,25.46,24.14,24.99,1724035,0
2015-12-04,25.12,25.4,24.69,25.02,1371400,0
2015-12-07,24.7,25.71,24.55,25.56,1287600,0
2015-12-08,25.25,25.375,24.62,24.94,1246577,0
2015-12-09,24.93,25.5,24.84,25.33,1164700,0
2015-12-10,25.26,26,25.25,25.63,1313200,0
2015-12-11,25.3,25.95,24.97,25.49,1397700,0
2015-12-14,25.55,25.91,25.23,25.41,1201736,0
2015-12-15,25.61,25.86,25.12,25.21,1204200,0
2015-12-16,25.41,25.89,25.25,25.81,867600,0
2015-12-17,25.84,26.22,25.24,25.69,1433900,0
2015-12-18,25.82,26.26,24.82,24.99,2947800,0
2015-12-21,25.06,25.44,24.73,25.29,1698700,0
2015-12-22,25.26,26.26,25.19,26.09,1221479,0
2015-12-23,26.3,26.89,26.2,26.32,1041500,0
2015-12-24,26.2,26.53,26.12,26.5,302491,0
2015-12-28,26.3,26.94,26.3,26.65,1249944,0
2015-12-29,26.95,27.34,26.5,26.91,1145154,0
2015-12-30,26.51,26.74,25.88,26.63,1078080,0
2015-12-31,26.63,26.7405,26.15,26.59,838284,0
2016-01-04,25.99,26.8,25.81,26.78,2087801,0
2016-01-05,26.95,27.85,26.83,26.98,3524520,0
2016-01-06,26.49,27.29,25.49,25.91,7557283,0
2016-01-07,25.42,26.05,24.94,25.8,3364970,0
2016-01-08,25.87,26.22,25.41,25.52,2166039,0
2016-01-11,25.71,25.92,25.1175,25.25,2160779,0
2016-01-12,25.47,25.98,25.1,25.92,1838314,0
2016-01-13,25.9,25.98,24.785,24.96,1846690,0
2016-01-14,24.97,24.97,23.9,24.73,1835911,0
2016-01-15,23.82,23.89,22.39,23.07,4363433,0
2016-01-19,23.43,23.57,21.56,21.85,5098600,0
2016-01-20,21.73,22.86,21.25,22.53,2968344,0
2016-01-21,22.45,23.05,22.29,22.45,1862690,0
2016-01-22,23.05,23.4,22.68,22.77,1294088,0
2016-01-25,22.72,22.96,22.42,22.54,820023,0
2016-01-26,22.56,22.97,21.89,22.09,1401135,0
2016-01-27,22.64,22.89,22.08,22.2,1297537,0
2016-01-28,22.31,22.53,21.92,22.14,730650,0
2016-01-29,22.24,23.007,22.24,22.8,1498864,0
2016-02-01,22.93,23.79,22.68,23.72,1879189,0
2016-02-02,23.47,23.84,22.98,23.74,1775189,0
2016-02-03,23.97,24.34,22.99,23.72,1244462,0
2016-02-04,23.45,23.96,22.68,23.57,1464284,0
2016-02-05,23.58,23.8,22.93,22.96,825043,0
2016-02-08,24.23,24.23,23.18,23.67,21671829,0
2016-02-09,23.28,23.44,21.86,22.4,3594385,0
2016-02-10,22.44,22.92,21.93,22,2172018,0
2016-02-11,21.5,22.65,21.4,22.09,3549992,0
2016-02-12,22.61,23.3725,22.08,23.34,1576402,0
2016-02-16,23.57,24.55,23.34,24.1,1757273,0
2016-02-17,24.25,25.07,24.09,24.84,1161725,0
2016-02-18,24.9,24.9,23.69,24.44,2358941,0
2016-02-19,24.27,24.69,23.97,24.68,1717802,0
2016-02-22,24.81,25,24.57,24.77,1760110,0
2016-02-23,24.83,25.17,24.29,24.79,1478495,0
2016-02-24,27.03,27.03,24.25,25.21,2994420,0
2016-02-25,26.1,28.04,25.99,27.43,7487937,0
2016-02-26,27.43,28.3,27.21,27.9,2745457,0
2016-02-29,27.68,28.6,27.62,28.48,3441890,0
2016-03-01,28.65,28.98,28.44,28.63,2806381,0
2016-03-02,28.65,29.06,28.39,28.88,1765352,0
2016-03-03,28.39,28.68,28.04,28.67,2589471,0
2016-03-04,28.74,28.805,27.94,28.21,1734174,0
2016-03-07,27.93,28.65,27.91,28.18,1706312,0
2016-03-08,28,28.43,27.54,27.59,1612464,0
2016-03-09,27.81,27.91,27.51,27.7,1563305,0
2016-03-10,27.75,27.98,26.83,27.33,1608288,0
2016-03-11,27.6,28.24,27.4104,27.97,754889,0
2016-03-14,28.36,28.49,27.98,28.06,1232716,0
2016-03-15,28,28.35,27.65,28.29,1775539,0
2016-03-16,28.36,28.92,28.04,28.46,1785471,0
2016-03-17,28.35,29.1,28.25,28.85,1767066,0
2016-03-18,28.54,30,28.53,29.75,3520817,0
2016-03-21,29.78,29.9299,29.31,29.47,1552576,0
2016-03-22,29.43,29.92,29.39,29.51,1016654,0
2016-03-23,29.37,29.37,28.735,28.74,1395470,0
2016-03-24,28.6,29.03,28.2278,29,1314933,0
2016-03-28,29,29.05,28.71,28.86,786959,0
2016-03-29,28.73,29.18,28.29,29.16,1066768,0
2016-03-30,29.16,29.34,28.8,29.23,798633,0
2016-03-31,29.23,29.36,28.77,29.04,807250,0
2016-04-01,28.78,28.815,28.285,28.45,1641864,0
2016-04-04,28.38,28.85,28.25,28.62,969938,0
2016-04-05,28.42,28.77,28.15,28.23,1246094,0
2016-04-06,28.3,29.05,28.13,29.02,1135333,0
2016-04-07,28.96,29.35,28.81,29.11,1671375,0
2016-04-08,29.16,29.37,28.8,28.86,1611039,0
2016-04-11,28.92,28.99,27.64,27.69,1366943,0
2016-04-12,27.85,28.31,27.43,28.07,1226291,0
2016-04-13,28.29,28.64,28.125,28.56,805182,0
2016-04-14,28.51,28.69,27.72,28.04,1020496,0
2016-04-15,28.08,28.3962,27.97,28.2,1123682,0
2016-04-18,28.06,28.092,27.54,27.97,1163251,0
2016-04-19,28.08,28.21,27.83,27.9,731641,0
2016-04-20,27.99,29.155,27.83,29.02,1561277,0
2016-04-21,28.78,29.08,27.19,27.69,2309984,0
2016-04-22,27.61,28,27.26,27.75,1073581,0
2016-04-25,27.76,28.49,27.72,28.19,914453,0
2016-04-26,28.29,28.42,28.13,28.3,783093,0
2016-04-27,28.21,28.45,27.95,28.33,906604,0
2016-04-28,28.28,28.86,28.13,28.16,610009,0
2016-04-29,28.14,28.46,27.68,28.07,1072229,0
2016-05-02,28.03,28.78,27.79,28.24,1678428,0
2016-05-03,28.12,28.34,27.165,27.27,1928325,0
2016-05-04,27.21,27.61,26.71,27.38,2133175,0
2016-05-05,25,25.56,24,25.48,7466310,0
2016-05-06,25.73,26.28,25.31,26.21,3620424,0
2016-05-09,26.1,26.805,25.63,26.65,1506852,0
2016-05-10,25.18,26.05,24.75,26,3158070,0
2016-05-11,26.39,26.67,25.75,25.87,1124745,0
2016-05-12,26.01,26.24,25.88,26.07,1076318,0
2016-05-13,26.04,26.16,25.15,25.27,2910930,0
2016-05-16,25.42,25.62,24.63,24.88,3408613,0
2016-05-17,24.76,24.95,24.18,24.45,2380333,0
2016-05-18,24.4,24.4,23.855,24.02,1356107,0
2016-05-19,24.01,24.575,23.9035,24.53,1612996,0
2016-05-20,24.64,24.865,24.42,24.77,1412852,0
2016-05-23,24.72,24.95,24.44,24.48,1270752,0
2016-05-24,24.66,24.73,24.285,24.32,2694612,0
2016-05-25,24.45,25.12,24.18,24.92,2011329,0
2016-05-26,24.97,25.6,24.89,25.16,1385386,0
2016-05-27,25.14,25.52,24.75,24.86,1105760,0
2016-05-31,25.09,25.3678,24.7,24.76,1052867,0
2016-06-01,24.79,25.41,24.78,25.38,1635742,0
2016-06-02,25.25,25.45,24.59,24.9,2231848,0
2016-06-03,24.82,24.93,24.21,24.44,1977992,0
2016-06-06,24.57,24.57,23.78,24.12,2331831,0
2016-06-07,24.18,24.39,23.92,24.12,1521376,0
2016-06-08,24.24,24.32,23.96,23.99,1478746,0
2016-06-09,24,24.08,23.7,23.92,2210671,0
2016-06-10,23.76,23.76,23.16,23.43,1746832,0
2016-06-13,23.28,23.37,22.95,22.98,1781758,0
2016-06-14,22.95,23.25,22.45,22.64,1751427,0
2016-06-15,22.58,22.93,22.35,22.65,2295446,0
2016-06-16,22.53,22.81,22.3,22.62,1419135,0
2016-06-17,22.65,22.91,22.6,22.6,1769626,0
2016-06-20,22.86,22.99,22.56,22.6,2142076,0
2016-06-21,22.55,22.755,22.13,22.14,1644010,0
2016-06-22,22.23,22.44,22.07,22.1,1320049,0
2016-06-23,22.19,22.45,21.95,22.16,1921117,0
2016-06-24,21.55,22.17,21.5,21.93,3821135,0
2016-06-27,21.9,21.93,21.095,21.62,2015083,0
2016-06-28,21.92,22.238,21.525,21.97,2073065,0
2016-06-29,22.27,22.54,22.1,22.49,1619688,0
2016-06-30,22.44,23.06,22.27,22.91,2728417,0
2016-07-01,23,23.32,22.65,22.73,1926293,0
2016-07-05,22.63,22.88,22.205,22.75,2089523,0
2016-07-06,22.74,23.23,22.53,23.12,6194853,0
2016-07-07,23.23,23.59,23.06,23.52,1660744,0
2016-07-08,23.67,23.965,23.37,23.95,2964597,0
2016-07-11,23.91,24.265,23.43,23.71,4297615,0
2016-07-12,23.58,23.93,23.395,23.44,3530080,0
2016-07-13,23.6,23.99,23.3,23.74,1922889,0
2016-07-14,23.74,23.94,23.63,23.71,2024197,0
2016-07-15,23.57,23.77,23.15,23.17,1703532,0
2016-07-18,24.04,24.04,22.91,23.12,1672525,0
2016-07-19,23.14,23.14,22.53,22.77,2316046,0
2016-07-20,22.59,22.87,22.05,22.82,2839792,0
2016-07-21,22.9,23.07,22.625,22.78,1634287,0
2016-07-22,22.79,23.268,22.79,23.15,1461770,0
2016-07-25,23.17,23.88,23.13,23.45,1816020,0
2016-07-26,24,24.36,23.73,24.17,3034683,0
2016-07-27,24.18,24.4255,23.805,23.93,2042352,0
2016-07-28,23.6,23.8,22.18,23.28,4172500,0
2016-07-29,23.24,23.26,22.87,23.13,2167919,0
2016-08-01,23.24,23.46,23.08,23.24,1822716,0
2016-08-02,23.18,23.48,22.64,22.82,2123860,0
2016-08-03,22.82,23.33,22.61,23.25,3489040,0
2016-08-04,24.35,24.52,22.3,22.95,10321807,0
2016-08-05,22.73,23.1,22.54,23,3162742,0
2016-08-08,22.64,22.8492,22.35,22.52,2292392,0
2016-08-09,22.51,22.73,22.25,22.43,1979803,0
2016-08-10,22.55,22.72,22,22.55,2176240,0
2016-08-11,22.69,22.94,22.21,22.53,1411999,0
2016-08-12,22.54,22.8,22.37,22.66,1550895,0
2016-08-15,22.76,23.1,22.67,23.05,1955143,0
2016-08-16,23,23.15,22.77,22.81,1478912,0
2016-08-17,22.81,22.945,22.26,22.38,1622291,0
2016-08-18,22.5,22.64,22.29,22.44,1393217,0
2016-08-19,22.47,22.58,22.26,22.48,1286153,0
2016-08-22,22.47,23,22.43,22.97,1487930,0
2016-08-23,22.99,23.49,22.88,23.17,2000226,0
2016-08-24,23.25,23.66,23.19,23.26,1408695,0
2016-08-25,23.14,23.27,22.97,23.22,1233455,0
2016-08-26,23.17,23.3,22.82,23,1363327,0
2016-08-29,23.07,23.24,22.82,22.95,918786,0
2016-08-30,22.97,22.98,22.67,22.81,759657,0
2016-08-31,22.69,22.82,22.305,22.53,1674077,0
2016-09-01,22.47,22.57,22.22,22.44,1454089,0
2016-09-02,22.48,23.08,22.48,22.71,1341782,0
2016-09-06,22.82,22.84,22.48,22.81,1066909,0
2016-09-07,19.08,19.96,19,19.68,20010761,0
2016-09-08,19.35,19.68,19.3,19.42,5269540,0
2016-09-09,19.21,19.7,18.7,19.6,4968427,0
2016-09-12,19.59,19.66,19.335,19.37,2419508,0
2016-09-13,19.45,19.86,19.15,19.21,2263051,0
2016-09-14,19.43,19.43,19.1285,19.3,1811213,0
2016-09-15,19.23,20.09,19.21,20.02,3286033,0
2016-09-16,20,20.18,19.79,20.09,3034563,0
2016-09-19,20.25,20.92,20.2,20.5,2488351,0
2016-09-20,20.58,20.61,20.24,20.25,1764338,0
2016-09-21,20.27,20.58,20.11,20.39,1578207,0
2016-09-22,20.42,20.6,20.36,20.45,1458808,0
2016-09-23,20.58,20.86,20.44,20.59,1747194,0
2016-09-26,20.5,20.65,20.26,20.27,1843730,0
2016-09-27,20.25,20.35,20.01,20.15,1564109,0
2016-09-28,20.11,20.32,20.04,20.17,1302897,0
2016-09-29,20.21,20.35,19.98,19.99,1387370,0
2016-09-30,20.59,20.8325,20.3,20.65,2367528,0
2016-10-03,20.45,20.8,20.45,20.78,1576551,0
2016-10-04,20.72,21.07,20.63,20.77,1940197,0
2016-10-05,20.74,20.97,20.54,20.58,3319174,0
2016-10-06,20.72,21.43,20.65,21.3,2358256,0
2016-10-07,21.24,21.3999,20.85,21.14,1935963,0
2016-10-10,21.09,21.55,21.09,21.48,1558689,0
2016-10-11,21.32,21.72,21.24,21.66,2375174,0
2016-10-12,21.58,22.21,21.54,22.07,1796635,0
2016-10-13,21.97,21.9903,21.54,21.75,1927543,0
2016-10-14,21.73,21.855,21.58,21.74,1703807,0
2016-10-17,21.82,22.06,21.53,21.56,1512849,0
2016-10-18,21.76,21.76,21.3,21.32,1900547,0
2016-10-19,21.33,21.41,21.25,21.32,1476002,0
2016-10-20,21.32,21.53,21.24,21.42,1653882,0
2016-10-21,21.27,21.42,21.031,21.21,2544569,0
2016-10-24,21.35,21.63,21.21,21.23,2232455,0
2016-10-25,21.3,21.67,21.12,21.55,2619198,0
2016-10-26,21.48,22.15,21.43,21.98,3941169,0
2016-10-27,22.04,22.2,21.73,22.1,1933056,0
2016-10-28,22,22.285,22,22.16,2677719,0
2016-10-31,22.29,22.36,22.03,22.15,2789694,0
2016-11-01,22.13,22.31,21.92,22.08,2879125,0
2016-11-02,22.07,22.63,21.91,22.57,3634978,0
2016-11-03,21.7,22.13,19.8,20.025,13855214,0
2016-11-04,19.96,20.78,19.72,20.48,5906246,0
2016-11-07,20.61,20.99,20.51,20.73,2130183,0
2016-11-08,20.63,20.67,20.24,20.44,1817024,0
2016-11-09,20.09,20.62,19.95,20.49,2838079,0
2016-11-10,20.49,21.27,20.25,21.15,4045766,0
2016-11-11,21,21.85,20.69,21.74,3287330,0
2016-11-14,21.68,22.46,21.61,22.29,3134976,0
2016-11-15,22.1,22.4,21.79,22.24,2309137,0
2016-11-16,22.29,22.44,21.67,21.79,2115823,0
2016-11-17,21.67,21.8,21.2,21.59,2887408,0
2016-11-18,21.6,21.84,21.48,21.56,1426901,0
2016-11-21,21.57,21.92,21.5,21.68,1731714,0
2016-11-22,21.8,21.87,21.55,21.64,1528341,0
2016-11-23,21.62,21.8,21.42,21.61,1329041,0
2016-11-25,21.59,21.671,21.4,21.52,369665,0
2016-11-28,21.56,21.68,21.08,21.15,1332651,0
2016-11-29,21.12,21.2,20.27,20.48,2821127,0
2016-11-30,20.65,20.745,19.99,19.99,3003958,0
2016-12-01,19.9,20.38,19.76,20.33,2442081,0
2016-12-02,20.27,20.75,20.15,20.45,2088507,0
2016-12-05,20.49,20.7,20.32,20.62,1900745,0
2016-12-06,20.71,20.83,20.31,20.59,2349111,0
2016-12-07,20.45,20.78,20.43,20.57,1561508,0
2016-12-08,20.64,21.23,20.59,21.1,1637190,0
2016-12-09,21.06,21.25,20.87,21.01,1534813,0
2016-12-12,20.93,20.93,20.04,20.09,1912527,0
2016-12-13,20.23,20.28,19.86,20.2,1825668,0
2016-12-14,20.14,20.6199,20.11,20.32,1602078,0
2016-12-15,20.4,20.74,20.26,20.6,2090271,0
2016-12-16,20.49,21.13,20.49,20.86,3740525,0
2016-12-19,20.91,21.16,20.63,20.76,1827310,0
2016-12-20,20.87,20.9789,20.37,20.53,2503645,0
2016-12-21,20.51,20.71,20.41,20.61,1989420,0
2016-12-22,20.72,20.72,19.69,19.7,2571532,0
2016-12-23,19.79,20.07,19.51,19.55,1501925,0
2016-12-27,19.55,19.66,19.42,19.49,1875593,0
2016-12-28,19.44,19.565,19.385,19.48,1087343,0
2016-12-29,19.5,19.62,19.21,19.29,1002209,0
2016-12-30,19.26,19.44,18.88,18.92,1974721,0
2017-01-03,19.1,19.49,19.01,19.49,2627446,0
2017-01-04,19.52,19.735,19.39,19.49,2259485,0
2017-01-05,19.37,19.61,19.22,19.55,2531111,0
2017-01-06,19.52,19.58,19.3,19.51,2249419,0
2017-01-09,19.58,19.7,19.3,19.45,1984618,0
2017-01-10,19.38,19.67,19.38,19.47,1792044,0
2017-01-11,19.33,19.49,19.04,19.36,2689297,0
2017-01-12,19.25,19.44,19.14,19.36,1006987,0
2017-01-13,19.46,20.14,19.4,19.92,3241431,0
2017-01-17,20.06,20.4,20,20.22,3146454,0
2017-01-18,20.16,20.28,19.895,20.2,3446677,0
2017-01-19,19.4,20.03,19.4,19.72,4109221,0
2017-01-20,19.94,20.105,19.5,19.51,3289849,0
2017-01-23,19.6,19.76,18.81,18.87,5340027,0
2017-01-24,18.88,19.14,18.87,19.1,2086166,0
2017-01-25,19.15,19.61,19.15,19.3,2317960,0
2017-01-26,19.35,19.52,19.25,19.28,1188600,0
2017-01-27,19.07,19.2,18.64,18.73,3547560,0
2017-01-30,18.74,18.77,17.96,18.46,3011849,0
2017-01-31,18.35,18.7,18.11,18.67,2135988,0
2017-02-01,18.91,18.94,18.25,18.47,1870868,0
2017-02-02,18.46,18.945,18.4,18.86,3071037,0
2017-02-03,18.76,18.96,18.6,18.78,1898367,0
2017-02-06,18.77,18.8999,18.51,18.53,1390454,0
2017-02-07,18.53,18.605,17.87,17.94,2830804,0
2017-02-08,17.99,18.21,17.59,18.11,3109456,0
2017-02-09,18.06,18.94,18.03,18.94,2757100,0
2017-02-10,18.99,19.68,18.98,19.52,3580595,0
2017-02-13,19.6,19.6,19.03,19.06,1852488,0
2017-02-14,18.96,19,18.59,18.89,1488365,0
2017-02-15,18.79,18.94,18.54,18.79,2180733,0
2017-02-16,18.91,18.94,18.6,18.66,2025341,0
2017-02-17,18.66,19.345,18.66,19.12,3233361,0
2017-02-21,19.11,19.44,19.105,19.32,2280280,0
2017-02-22,19.24,19.34,18.93,19,3793880,0
2017-02-23,19.58,19.86,18.91,19.13,5077954,0
2017-02-24,18.93,19.59,18.7864,19.36,4374872,0
2017-02-27,19.34,19.39,18.885,19.035,5283686,0
2017-02-28,19.02,19.06,18.205,18.46,3907543,0
2017-03-01,18.64,18.72,18.32,18.46,2607269,0
2017-03-02,18.33,18.52,18.28,18.42,1527108,0
2017-03-03,18.34,18.52,17.9,18.11,2561722,0
2017-03-06,17.95,18.17,17.775,17.83,1507834,0
2017-03-07,17.83,17.84,17.38,17.63,2185152,0
2017-03-08,17.63,18.04,17.5475,17.92,1822410,0
2017-03-09,17.96,18.115,17.73,17.78,1606277,0
2017-03-10,17.85,18.1782,17.63,17.85,5482816,0
2017-03-13,17.97,18.15,17.76,17.94,2414387,0
2017-03-14,17.98,18.53,17.92,18.5,2617802,0
2017-03-15,18.45,18.92,18.35,18.81,2825238,0
2017-03-16,19,21.89,18.881,20.88,14199622,0
2017-03-17,20.81,22.15,20,22.02,13707942,0
2017-03-20,22.5,23.07,21.22,21.825,12732592,0
2017-03-21,21.9,22.81,21.7,22.46,5840622,0
2017-03-22,22.5,22.95,22.4341,22.77,3530290,0
2017-03-23,22.82,23.5,22.68,22.77,6350128,0
2017-03-24,22.97,23.26,22.44,22.58,3949763,0
2017-03-27,22.44,22.945,22.25,22.54,1879551,0
2017-03-28,22.54,22.86,22.45,22.81,1889114,0
2017-03-29,22.86,23.605,22.7,23.52,3883001,0
2017-03-30,23.6,23.67,22.72,22.79,2880242,0
2017-03-31,22.85,23.27,22.81,23.12,2387744,0
2017-04-03,23.01,23.37,22.73,22.94,2479776,0
2017-04-04,22.87,23.44,22.654,23.06,4392174,0
2017-04-05,23.12,23.5299,22.61,22.65,4023943,0
2017-04-06,22.64,23.27,22.62,22.97,3087414,0
2017-04-07,23,23.32,22.89,22.91,1807149,0
2017-04-10,23,23.89,22.9,23.16,5878023,0
2017-04-11,23.21,23.52,22.83,23.21,3930303,0
2017-04-12,23.24,23.46,22.81,22.9,1582526,0
2017-04-13,23,23.16,22.66,22.69,1596351,0
2017-04-17,22.66,23.13,22.66,22.94,1424570,0
2017-04-18,22.95,22.95,22.635,22.7,1519437,0
2017-04-19,22.91,22.94,22.65,22.91,1923172,0
2017-04-20,23.11,23.2,22.73,22.8,2315212,0
2017-04-21,22.81,23.005,22.37,22.74,2890941,0
2017-04-24,22.85,22.98,21,21.98,8387826,0
2017-04-25,22.14,22.98,22.01,22.66,4173191,0
2017-04-26,22.63,23.05,22.4,22.6,2858259,0
2017-04-27,22.71,22.8,22.1601,22.71,2240087,0
2017-04-28,22.75,22.85,22.26,22.31,3129192,0
2017-05-01,22.34,22.62,22.02,22.21,1696208,0
2017-05-02,22.35,22.42,22.02,22.25,2090962,0
2017-05-03,22.3,22.76,22.19,22.75,3822767,0
2017-05-04,23.5,23.5,22.24,22.74,3585050,0
2017-05-05,22.86,23.56,22.52,23.56,3613611,0
2017-05-08,23.61,23.71,23,23.41,2587339,0
2017-05-09,23.52,23.54,23.26,23.31,1479486,0
2017-05-10,23.32,23.7,23.13,23.63,2311583,0
2017-05-11,23.6,24.41,23.6,24.13,3348491,0
2017-05-12,24,24.18,23.66,23.89,1747894,0
2017-05-15,24,24.3,23.8,23.97,1672925,0
2017-05-16,23.91,23.98,23.565,23.81,1990406,0
2017-05-17,23.59,23.95,23.45,23.7,1460691,0
2017-05-18,23.82,24.09,23.63,23.9,1354559,0
2017-05-19,23.9,24.1,23.74,24.07,2457873,0
2017-05-22,24,24.23,23.96,24.04,1735210,0
2017-05-23,23.98,24.01,23.42,23.45,1491250,0
2017-05-24,23.45,23.61,23.32,23.52,988414,0
2017-05-25,23.54,23.89,23.36,23.77,1142496,0
2017-05-26,23.81,24,23.61,23.97,805919,0
2017-05-30,23.45,23.8956,23.27,23.85,1522640,0
2017-05-31,23.87,24.05,23.77,23.96,1318670,0
2017-06-01,23.94,24.485,23.84,24.42,2007317,0
2017-06-02,24.5,24.58,24.24,24.49,1446856,0
2017-06-05,24.49,24.6,24.2501,24.46,1556396,0
2017-06-06,24.39,24.49,23.995,24.01,1279043,0
2017-06-07,24,24.15,23.9,24.04,1174304,0
2017-06-08,24,24.46,23.95,24.11,1580665,0
2017-06-09,24.2,24.9,24.09,24.79,1536634,0
2017-06-12,24.27,25.98,24.27,24.92,2314455,0
2017-06-13,24.95,25.11,24.47,24.82,1416837,0
2017-06-14,24.77,24.95,24.54,24.74,874578,0
2017-06-15,23.6,24.08,22.37,22.42,4015448,0
2017-06-16,20.3,21.5599,19.3,21.01,22030589,0
2017-06-19,21.82,22.07,21.33,21.74,7631717,0
2017-06-20,22,22.03,21.41,21.48,2786503,0
2017-06-21,21.46,21.7579,21.19,21.38,3061977,0
2017-06-22,21.52,21.8999,21.4001,21.55,1865442,0
2017-06-23,21.41,22.44,21.41,22.01,4231431,0
2017-06-26,22.07,22.28,21.695,22.17,2363234,0
2017-06-27,22.23,22.38,21.78,21.79,1469479,0
2017-06-28,21.94,22.66,21.82,22.6,2043694,0
2017-06-29,22.6,23.19,22.29,22.64,1882879,0
2017-06-30,22.78,22.875,22.57,22.67,1614287,0
2017-07-03,22.71,23.01,22.35,22.49,994626,0
2017-07-05,22.39,22.61,22.23,22.39,1858750,0
2017-07-06,22.41,22.79,22.41,22.54,1402151,0
2017-07-07,22.57,23.63,22.5,23.56,2436184,0
2017-07-10,23.52,23.6,23.27,23.4,2842158,0
2017-07-11,23.42,23.79,23.28,23.57,2349050,0
2017-07-12,23.83,24.01,23.38,23.41,1371039,0
2017-07-13,23.52,23.9649,23.18,23.83,2503327,0
2017-07-14,23.9,24.51,23.81,24.01,1688654,0
2017-07-17,24.01,24.335,23.95,24.05,1232837,0
2017-07-18,24,24.225,23.99,24.13,1868481,0
2017-07-19,24.1,24.3,23.96,24.03,2418745,0
2017-07-20,24.16,24.61,24.04,24.16,1969352,0
2017-07-21,24.18,24.42,24.13,24.36,1838034,0
2017-07-24,24.37,24.5,24.04,24.29,2267236,0
2017-07-25,24.27,24.82,24.15,24.56,2528694,0
2017-07-26,24.68,24.92,24.42,24.5,1912685,0
2017-07-27,24.23,24.56,24,24.26,2401307,0
2017-07-28,24.21,24.38,23.67,23.93,4209297,0
2017-07-31,24,24.2,23.71,24.07,3375235,0
2017-08-01,24.18,24.24,23.84,24.01,2803466,0
2017-08-02,24,24.145,23.29,23.98,3172300,0
2017-08-03,23.99,24.13,22.57,23.57,5439392,0
2017-08-04,24.14,24.479,23.35,23.81,1996095,0
2017-08-07,23.96,24.57,23.68,24.52,3389970,0
2017-08-08,24.64,24.64,24.19,24.34,2208404,0
2017-08-09,24.3,24.3,23.79,23.88,1766413,0
2017-08-10,23.83,23.96,23.49,23.82,1923596,0
2017-08-11,23.56,24.33,23.46,24.14,1763142,0
2017-08-14,24.22,24.61,24.22,24.24,2319578,0
2017-08-15,24.52,24.52,24.12,24.14,1158079,0
2017-08-16,24.24,24.415,24.15,24.19,862523,0
2017-08-17,24.26,24.53,24.01,24.11,840624,0
2017-08-18,24.01,24.5,24.01,24.44,2346592,0
2017-08-21,24.26,24.37,23.71,23.87,1573445,0
2017-08-22,23.87,24.17,23.76,23.95,1427947,0
2017-08-23,23.8,23.95,23.74,23.75,826091,0
2017-08-24,23.82,24.04,21.89,22.1,7257205,0
2017-08-25,22.16,22.27,21.31,21.84,5590120,0
2017-08-28,21.58,21.58,19.58,19.72,9293656,0
2017-08-29,19.85,20.025,19.2,19.77,5102466,0
2017-08-30,20.05,20.56,19.66,20.33,6429493,0
2017-08-31,20.25,20.31,19.62,19.94,3521621,0
2017-09-01,19.99,20.31,19.73,19.89,2708233,0
2017-09-05,19.83,19.91,19.44,19.7,4027435,0
2017-09-06,19.58,20.565,19.53,20.53,3550516,0
2017-09-07,20.41,20.71,19.86,20.48,4257375,0
2017-09-08,20.14,20.62,19.84,20.47,3782468,0
2017-09-11,20.39,20.55,19.01,19.42,6769747,0
2017-09-12,19.6,19.74,19.4,19.56,3537718,0
2017-09-13,19.65,19.9,19.43,19.8,3053140,0
2017-09-14,19.6,19.8,18.845,18.93,5878377,0
2017-09-15,18.93,19.14,18.81,19,5845977,0
2017-09-18,18.95,19.03,18.6,18.77,2464589,0
2017-09-19,19,19.14,18.9534,19.01,2131972,0
2017-09-20,18.95,19.03,18.76,18.9,2735981,0
2017-09-21,18.88,18.976,18.76,18.83,1835684,0
2017-09-22,18.75,18.89,18.67,18.75,1928706,0
2017-09-25,18.65,18.86,18.475,18.71,2020529,0
2017-09-26,18.79,19.33,18.78,19.26,3163230,0
2017-09-27,19.18,19.29,18.66,18.7,2379465,0
2017-09-28,18.69,19.1,18.69,18.87,2036818,0
2017-09-29,18.94,19.04,18.77,18.77,1103538,0
2017-10-02,18.86,18.86,18.48,18.63,1549848,0
2017-10-03,18.41,18.72,18.39,18.53,2584002,0
2017-10-04,18.62,18.9,18.45,18.64,2713954,0
2017-10-05,18.72,18.98,18.49,18.53,2035071,0
2017-10-06,18.52,18.85,18.5,18.82,3368271,0
2017-10-09,18.8,18.88,18.09,18.12,2280759,0
2017-10-10,18.3,18.54,18.27,18.49,1823317,0
2017-10-11,18.95,19.125,18.23,18.27,2891844,0
2017-10-12,18.29,18.74,18.2,18.63,1661585,0
2017-10-13,18.71,19.28,18.59,19.26,2555379,0
2017-10-16,19.27,19.31,18.69,18.75,2143891,0
2017-10-17,18.79,18.8734,18.58,18.66,948904,0
2017-10-18,18.67,19.07,18.565,18.98,2803372,0
2017-10-19,18.95,19.24,18.78,19.01,912352,0
2017-10-20,19.01,19.24,18.8,19,1788591,0
2017-10-23,19.09,19.09,18.76,18.81,1084363,0
2017-10-24,18.81,19.03,18.745,18.86,650155,0
2017-10-25,18.86,18.91,18.705,18.8,984755,0
2017-10-26,18.88,18.95,18.02,18.1,1940864,0
2017-10-27,18.04,18.12,17.55,17.93,5716553,0
2017-10-30,17.89,18.68,17.87,18.47,3155230,0
2017-10-31,18.59,19.2398,18.34,18.49,2948505,0
2017-11-01,18.49,19.079,18.42,18.87,3176317,0
2017-11-02,21.41,21.73,19.52,20.48,8412766,0
2017-11-03,20.59,21.22,20.07,20.37,2977002,0
2017-11-06,20.45,21,20.41,20.77,2791432,0
2017-11-07,20.67,20.82,19.955,20.25,2002623,0
2017-11-08,20.08,20.51,19.94,20.38,1513583,0
2017-11-09,20.51,21.05,20.44,20.8,2898539,0
2017-11-10,20.86,21.05,20.7301,20.8,1386177,0
