Date,Open,High,Low,Close,Volume,OpenInt
2014-10-17,21.51,22.85,21.21,22,8178604,0
2014-10-20,21.94,22.9,21.87,22.2,512036,0
2014-10-21,22.28,22.5,22.05,22.1,344564,0
2014-10-22,22,22.47,21.87,22.34,491171,0
2014-10-23,22.75,22.88,22.42,22.75,568676,0
2014-10-24,22.77,23.1,22.6,22.87,402237,0
2014-10-27,22.75,23.2,22.75,23.02,183512,0
2014-10-28,23.3,23.3,22.51,22.75,177918,0
2014-10-29,23.19,23.55,22.96,23.4,337357,0
2014-10-30,23.4,23.5,23.25,23.36,107635,0
2014-10-31,23.48,23.92,23.26,23.41,291979,0
2014-11-03,23.44,23.99,23.29,23.87,310389,0
2014-11-04,24.15,24.31,23.26,23.73,282437,0
2014-11-05,23.88,24.21,23.58,24.04,132592,0
2014-11-06,24.01,24.26,23.5,23.58,169974,0
2014-11-07,23.81,23.81,23.04,23.59,310768,0
2014-11-10,23.73,23.86,23.38,23.52,384112,0
2014-11-11,23.23,23.45,22.62,23.19,325175,0
2014-11-12,23.03,23.79,23.02,23.26,121121,0
2014-11-13,23.19,24.2,23.19,23.73,70334,0
2014-11-14,23.65,23.83,23.1,23.82,179597,0
2014-11-17,23.71,23.72,23.61,23.7,220424,0
2014-11-18,23.69,23.98,23.51,23.83,197852,0
2014-11-19,23.73,23.81,23.5,23.78,154254,0
2014-11-20,23.51,24.89,23.25,24.04,251390,0
2014-11-21,23.83,25.28,23.7,25.04,994203,0
2014-11-24,26.37,26.5,25.06,25.54,842166,0
2014-11-25,25.89,28.11,24.43,25.54,1461457,0
2014-11-26,26.51,27.35,25.48,27,2130952,0
2014-11-28,27.41,27.62,26.63,27.49,335488,0
2014-12-01,27.8,27.8,25.82,26.84,588767,0
2014-12-02,26.9,26.97,26,26.9,560477,0
2014-12-03,26.88,27.41,26.5,27.15,702671,0
2014-12-04,27.19,27.48,26.4,26.91,590405,0
2014-12-05,26.99,27.16,26.5,26.78,418115,0
2014-12-08,26.93,27.29,26.5,26.73,892852,0
2014-12-09,26.69,28.77,26.52,28.39,783743,0
2014-12-10,28.6,29.69,28.35,29.2,1202551,0
2014-12-11,30.2,31.23,29.5,30.57,677586,0
2014-12-12,29.76,30.15,28.03,28.97,959936,0
2014-12-15,29.3,29.79,27.95,28.15,839549,0
2014-12-16,28.33,28.66,27.06,28.03,1017018,0
2014-12-17,28,29,27.61,28.7,489793,0
2014-12-18,29.17,29.6,28.43,28.89,713824,0
2014-12-19,28.95,29.59,28.63,29.2,1585332,0
2014-12-22,29.43,29.77,28.56,29.74,194580,0
2014-12-23,30.04,31.35,29.55,31.2,308215,0
2014-12-24,31.37,32.09,31.15,31.48,165019,0
2014-12-26,31.65,32,29.5,31.35,431836,0
2014-12-29,31.23,32.18,30.39,32.03,271342,0
2014-12-30,32.03,32.11,30.61,30.95,195178,0
2014-12-31,31.06,31.22,30.41,30.57,236656,0
2015-01-02,30.83,31.2,30.42,30.67,304837,0
2015-01-05,30.63,30.63,29.03,29.37,349993,0
2015-01-06,29.41,29.66,28.75,29.13,366362,0
2015-01-07,29.41,29.6,28.86,29.15,467864,0
2015-01-08,29.34,30.26,29.21,29.6,329205,0
2015-01-09,29.62,29.8,29.4,29.66,309560,0
2015-01-12,29.75,29.83,29.33,29.62,160342,0
2015-01-13,29.81,30.11,29.58,29.86,262638,0
2015-01-14,29.63,30.67,29.16,30.22,241712,0
2015-01-15,30.66,30.66,29.83,30.16,320366,0
2015-01-16,30.06,30.3,29.79,29.89,373080,0
2015-01-20,29.23,29.5,28.37,28.67,251908,0
2015-01-21,28.61,28.61,27.32,27.43,299490,0
2015-01-22,27.48,28.08,26.56,26.95,518886,0
2015-01-23,26.84,27.75,26.83,27.39,195224,0
2015-01-26,27.42,27.89,27.29,27.8,279655,0
2015-01-27,27.6,28.09,27.27,28.03,243159,0
2015-01-28,28,28.12,27.42,27.56,119894,0
2015-01-29,27.68,28.08,27.43,28.01,181929,0
2015-01-30,27.81,27.98,27.49,27.75,949206,0
2015-02-02,27.85,28.05,27.38,27.78,288988,0
2015-02-03,27.74,28.97,27.68,28.95,299358,0
2015-02-04,28.97,29.57,28.72,29.37,349830,0
2015-02-05,29.53,29.88,29.21,29.46,242056,0
2015-02-06,29.35,29.75,29.06,29.38,135812,0
2015-02-09,29.35,29.58,28.84,29.03,92767,0
2015-02-10,29.29,29.36,28.86,29,215866,0
2015-02-11,28.89,28.96,27.03,27.47,370443,0
2015-02-12,27.69,28.35,27.35,28.25,370459,0
2015-02-13,28.22,29.29,27.97,29.23,379223,0
2015-02-17,28.74,29.1,28.02,29.02,364087,0
2015-02-18,29.02,30.19,29.02,29.95,334340,0
2015-02-19,29.92,30,29.62,29.95,152025,0
2015-02-20,30,30.8,29.81,30.49,294075,0
2015-02-23,30.94,30.94,29.74,29.97,317369,0
2015-02-24,29.96,30.28,29.43,29.75,110399,0
2015-02-25,29,29.66,28.64,28.96,194907,0
2015-02-26,28.99,29.3,28.3,28.72,195710,0
2015-02-27,28.65,29.3,28.64,29.26,124262,0
2015-03-02,29.37,29.69,29.05,29.38,180000,0
2015-03-03,29.38,29.38,28.53,28.91,191400,0
2015-03-04,28.66,28.68,27.26,27.77,573000,0
2015-03-05,27.57,27.98,26.77,26.82,374600,0
2015-03-06,26.8,26.82,26.01,26.26,434600,0
2015-03-09,26.32,26.42,25.57,26.29,395700,0
2015-03-10,26.05,28.24,25.7,28.1,869300,0
2015-03-11,27.97,28.1,27.29,27.56,709600,0
2015-03-12,27.35,27.68,26.79,27.44,8082100,0
2015-03-13,27.35,27.75,27.1,27.42,1082200,0
2015-03-16,27.51,27.7,27.16,27.28,570700,0
2015-03-17,27.21,27.25,26.62,27.11,712400,0
2015-03-18,27.17,27.71,27.1,27.62,1089100,0
2015-03-19,27.61,28.4,27.48,28.01,1033900,0
2015-03-20,28.21,28.45,27.92,28.31,422500,0
2015-03-23,28.5,28.7,28.29,28.5,661600,0
2015-03-24,28.5,28.63,27.99,28.21,706600,0
2015-03-25,28.22,28.28,26.97,27.35,734400,0
2015-03-26,27.22,27.46,26.63,26.93,662200,0
2015-03-27,28.12,28.5,26.85,27.4,1409100,0
2015-03-30,27.73,28.14,27.44,28.03,844800,0
2015-03-31,27.91,28.01,27.19,27.96,465000,0
2015-04-01,27.86,27.92,27.31,27.89,371200,0
2015-04-02,27.72,27.87,27.54,27.68,482000,0
2015-04-06,27.43,27.75,27.22,27.37,315800,0
2015-04-07,27.35,27.77,27.35,27.45,160755,0
2015-04-08,27.42,27.65,27.11,27.32,193200,0
2015-04-09,27.31,27.62,27.25,27.46,483746,0
2015-04-10,27.45,27.97,27.45,27.67,369400,0
2015-04-13,27.74,27.92,27.3,27.34,791500,0
2015-04-14,27.37,27.72,27.31,27.72,263300,0
2015-04-15,27.88,28.34,27.73,28.25,467042,0
2015-04-16,28.2,28.75,28.02,28.5,1100574,0
2015-04-17,28.31,28.31,27.47,27.63,631400,0
2015-04-20,27.82,27.82,27.49,27.66,243800,0
2015-04-21,27.73,27.78,27.16,27.32,382162,0
2015-04-22,27.12,27.45,26.83,27.24,543154,0
2015-04-23,27.18,27.54,27.04,27.25,376700,0
2015-04-24,27.03,27.32,26.84,27.2,432600,0
2015-04-27,27.27,27.29,26.87,26.9,406500,0
2015-04-28,26.75,27.44,26.75,27.29,645900,0
2015-04-29,27.05,27.31,26.86,27.04,410900,0
2015-04-30,27.01,27.05,26.2,26.55,1317500,0
2015-05-01,27.21,27.79,27.1,27.26,868500,0
2015-05-04,27.51,28.16,27.32,28.07,899700,0
2015-05-05,27.98,28.07,27.04,27.75,638100,0
2015-05-06,27.77,27.8,27.39,27.61,318612,0
2015-05-07,27.62,28.07,27.42,27.45,580802,0
2015-05-08,27.63,27.89,27.51,27.82,290800,0
2015-05-11,27.78,28.11,27.75,27.99,418500,0
2015-05-12,27.7,28.12,27.69,28.02,841173,0
2015-05-13,27.48,28.5,26.08,26.22,3118700,0
2015-05-14,26.26,26.54,25.09,25.94,1791400,0
2015-05-15,25.01,25.7,24.48,25.7,3880584,0
2015-05-18,26.5,27.02,26.4,26.83,1417805,0
2015-05-19,26.75,26.81,25.74,25.96,576000,0
2015-05-20,26.1,26.3,26.02,26.11,549900,0
2015-05-21,26,26.24,25.88,26.02,500400,0
2015-05-22,26.04,26.5,26.04,26.37,561800,0
2015-05-26,26.18,26.45,25.92,26.26,548371,0
2015-05-27,26.24,26.51,26,26.51,741500,0
2015-05-28,26.41,26.56,26.2,26.51,678223,0
2015-05-29,26.52,26.74,26.27,26.29,894400,0
2015-06-01,26.37,26.38,25.82,26.27,423100,0
2015-06-02,26.33,26.38,26,26.07,438714,0
2015-06-03,26.03,26.15,25.71,26.13,670300,0
2015-06-04,26.05,26.39,26.01,26.35,419300,0
2015-06-05,26.22,26.49,25.97,26.13,744800,0
2015-06-08,25.95,25.97,25.39,25.42,1242400,0
2015-06-09,25.46,25.95,25.25,25.87,1253956,0
2015-06-10,25.87,26.44,25.78,26.43,1508920,0
2015-06-11,26.44,27.01,26.35,26.93,881355,0
2015-06-12,26.77,27.07,26.7,27,947400,0
2015-06-15,27.04,28.75,26.84,28.5,3326600,0
2015-06-16,28.1,28.4,27.91,28.09,2203500,0
2015-06-17,28.06,28.5,27.99,28.44,1279700,0
2015-06-18,28.38,28.86,28.29,28.52,1498600,0
2015-06-19,28.4,28.64,27.96,28.04,4088500,0
2015-06-22,27.97,28.74,27.85,28.54,1608400,0
2015-06-23,28.33,28.58,28.29,28.35,925640,0
2015-06-24,28.36,28.37,27.56,27.8,1249900,0
2015-06-25,27.81,27.91,27.72,27.81,959900,0
2015-06-26,27.77,28.02,27.03,27.3,6590200,0
2015-06-29,27.04,27.1,26.04,26.11,1271000,0
2015-06-30,26.42,26.43,25.66,25.72,1489372,0
2015-07-01,25.9,25.99,25.18,25.51,1278200,0
2015-07-02,25.45,25.54,25.25,25.38,990500,0
2015-07-06,25.3,25.31,24.76,24.91,1396200,0
2015-07-07,24.94,24.94,24.19,24.7,906500,0
2015-07-08,24.47,24.59,23.91,23.94,1076100,0
2015-07-09,24.6,24.98,24.26,24.27,1244700,0
2015-07-10,24.58,24.66,24.29,24.38,633800,0
2015-07-13,24.53,24.57,24.16,24.38,886000,0
2015-07-14,24.55,24.85,24.43,24.83,613392,0
2015-07-15,24.81,24.93,24.35,24.46,1068277,0
2015-07-16,24.5,24.75,24.39,24.48,961400,0
2015-07-17,24.53,25,24.38,24.9,882600,0
2015-07-20,24.76,25.17,24.76,25.1,497300,0
2015-07-21,25.06,25.24,25,25.16,745300,0
2015-07-22,25.01,25.21,24.97,25.18,885100,0
2015-07-23,25.37,25.97,25.33,25.75,905200,0
2015-07-24,25.86,26.14,25.73,26.08,792400,0
2015-07-27,26,26,25.5,25.65,886600,0
2015-07-28,25.73,25.95,25.54,25.86,754800,0
2015-07-29,25.87,26.05,25.49,26,604100,0
2015-07-30,26.01,26.49,25.92,26.31,569200,0
2015-07-31,26.44,26.97,26.33,26.7,817400,0
2015-08-03,26.64,27.61,26.64,27.57,1437819,0
2015-08-04,27.54,28.22,27.29,27.49,1209600,0
2015-08-05,27.29,28.22,27.03,27.9,844100,0
2015-08-06,28.01,28.08,27.1,27.37,503145,0
2015-08-07,27.24,27.78,27.16,27.52,463000,0
2015-08-10,27.64,28.53,27.64,28.52,569900,0
2015-08-11,28.3,28.69,27.92,28.13,1805049,0
2015-08-12,27.92,28.58,27.79,28.55,569500,0
2015-08-13,28.76,29.24,28.58,29,731200,0
2015-08-14,28.83,29.28,28.83,29.24,466600,0
2015-08-17,28.96,29.62,28.9,29.43,572700,0
2015-08-18,29.36,29.48,29.19,29.24,336600,0
2015-08-19,29.21,29.21,28.47,28.83,585800,0
2015-08-20,28.67,28.68,28.2,28.24,529600,0
2015-08-21,28.03,28.39,27.45,27.81,713600,0
2015-08-24,26.35,27.72,25.45,26.53,915606,0
2015-08-25,27.24,27.48,26.1,26.1,602100,0
2015-08-26,26.5,27.55,26.25,27.48,740800,0
2015-08-27,27.81,28.18,27.03,28.15,624100,0
2015-08-28,28.05,28.57,27.62,28.12,560500,0
2015-08-31,27.97,28.09,27.58,27.97,574900,0
2015-09-01,27.4,27.72,26.85,27.08,931400,0
2015-09-02,27.38,27.93,26.8,27.91,559400,0
2015-09-03,28,28.51,27.85,28.48,796500,0
2015-09-04,28.09,28.53,28.06,28.4,434300,0
2015-09-08,28.86,29.21,28.59,29.04,1078200,0
2015-09-09,29.29,29.41,28.19,28.36,776700,0
2015-09-10,28.34,28.78,28.21,28.4,1028309,0
2015-09-11,28.28,28.43,27.81,28.07,632700,0
2015-09-14,28.36,28.36,27.72,27.93,432500,0
2015-09-15,28.21,28.93,27.88,28.75,373200,0
2015-09-16,28.78,28.86,28.37,28.62,572600,0
2015-09-17,28.71,29.6,28.49,29.17,1421900,0
2015-09-18,29.07,29.45,28.27,28.9,2212500,0
2015-09-21,28.63,28.63,27.02,27.27,1551900,0
2015-09-22,24.95,26.9,24,26.47,2260100,0
2015-09-23,26.22,26.24,25.46,26.12,2307300,0
2015-09-24,26.05,26.7,26.01,26.63,1676057,0
2015-09-25,26.7,26.71,25.77,26.06,1089400,0
2015-09-28,25.97,26.07,25.44,25.44,885771,0
2015-09-29,25.4,25.4,24.65,24.79,1149400,0
2015-09-30,24.95,25.42,24.81,25.36,852700,0
2015-10-01,25.39,25.44,24.82,25.04,666700,0
2015-10-02,24.89,25.16,24.65,25.16,496000,0
2015-10-05,25.17,25.41,24.92,25.4,1021458,0
2015-10-06,25.4,25.88,24.75,24.82,688000,0
2015-10-07,24.94,25.13,24.5,25.05,1236800,0
2015-10-08,24.96,25.03,24.6,24.87,612100,0
2015-10-09,24.92,25,24.37,24.47,615000,0
2015-10-12,24.46,25,24.21,24.83,751878,0
2015-10-13,24.84,25.18,24.69,25.07,868100,0
2015-10-14,24.56,24.91,24.51,24.62,794500,0
2015-10-15,24.74,25.33,24.56,25.3,1004100,0
2015-10-16,25.37,25.61,25.01,25.19,396100,0
2015-10-19,25.2,25.37,24.83,25.2,576200,0
2015-10-20,25.23,25.34,25.09,25.27,469901,0
2015-10-21,25.35,25.42,24.79,24.88,775300,0
2015-10-22,24.99,25.83,24.95,25.78,678300,0
2015-10-23,25.9,25.9,25.27,25.66,640300,0
2015-10-26,25.53,26.1,25.52,25.99,447100,0
2015-10-27,25.89,26.1,25.65,25.8,554100,0
2015-10-28,25.91,26.81,25.91,26.69,1144400,0
2015-10-29,26.63,26.81,26.19,26.55,447400,0
2015-10-30,26.51,26.63,26.11,26.53,549100,0
2015-11-02,26.5,26.8,26.21,26.76,650469,0
2015-11-03,26.64,26.93,26.47,26.56,771400,0
2015-11-04,26.63,26.63,26.14,26.21,578723,0
2015-11-05,26.37,26.63,26.24,26.54,511300,0
2015-11-06,26.47,26.53,25.81,26.11,506000,0
2015-11-09,26.04,26.16,25.74,25.79,1213694,0
2015-11-10,23.5,24.59,23.12,24.52,3550500,0
2015-11-11,23.46,25.23,23.46,24.83,1745400,0
2015-11-12,24.57,24.79,24.16,24.23,1355000,0
2015-11-13,24.01,24.13,22.5,22.81,2472800,0
2015-11-16,22.51,24.05,21.89,23.92,3293200,0
2015-11-17,23.2,24.17,23,23.91,3218200,0
2015-11-18,24.06,24.45,23.76,24.43,1191000,0
2015-11-19,23.35,23.94,23.25,23.45,2118400,0
2015-11-20,23.41,23.89,23.22,23.36,1805900,0
2015-11-23,23.54,23.94,23.35,23.93,2861900,0
2015-11-24,23.93,24.03,23.43,24.02,1782900,0
2015-11-25,23.97,24.47,23.95,24.14,1107400,0
2015-11-27,24.08,24.23,23,24.04,577600,0
2015-11-30,24.3,24.96,24.22,24.3,1676900,0
2015-12-01,24.42,24.51,24.07,24.41,1796398,0
2015-12-02,24.07,24.35,23.57,24.29,3128474,0
2015-12-03,24.36,24.45,23.82,23.98,1628614,0
2015-12-04,24.13,24.43,24.03,24.43,1372500,0
2015-12-07,24.42,25.07,24.3,24.88,2466200,0
2015-12-08,25.96,26.25,25,25.4,4335571,0
2015-12-09,25.28,26.09,25.27,26.06,3149900,0
2015-12-10,26.19,26.75,26.01,26.67,2654800,0
2015-12-11,26.43,26.67,26.1,26.22,2441300,0
2015-12-14,26.3,26.63,26.29,26.53,2334080,0
2015-12-15,26.59,27.2,26.53,27.06,2355200,0
2015-12-16,27.38,27.74,27.23,27.39,3207200,0
2015-12-17,26.64,26.87,25.91,26.38,5562300,0
2015-12-18,26.16,26.58,25.92,26.5,1588700,0
2015-12-21,26.61,26.61,26.08,26.23,2127200,0
2015-12-22,26.44,26.67,26.27,26.62,3147875,0
2015-12-23,26.73,26.73,26.44,26.6,1539900,0
2015-12-24,26.59,26.63,26.39,26.45,416566,0
2015-12-28,25.69,26.42,25.07,26,2176134,0
2015-12-29,26.2,26.5,26.07,26.44,1192652,0
2015-12-30,26.46,26.53,25.82,25.88,1233546,0
2015-12-31,25.84,26.65,25.77,26.59,1166418,0
2016-01-04,26.19,26.6,26.08,26.53,1460860,0
2016-01-05,26.52,26.95,26.42,26.93,2054931,0
2016-01-06,26.67,27.1,26.67,27,2274863,0
2016-01-07,26.62,26.68,25.52,25.75,1711145,0
2016-01-08,25.99,26.5,25.655,25.75,1376280,0
2016-01-11,25.9,26.09,25.41,25.66,947617,0
2016-01-12,25.92,26.09,25.48,25.68,1309028,0
2016-01-13,25.77,25.87,24.09,24.63,1570908,0
2016-01-14,24.67,25.1,24.13,24.95,1062195,0
2016-01-15,24.43,25,23.75,24.93,1442105,0
2016-01-19,25.2,25.29,24.52,24.73,1057100,0
2016-01-20,24.43,24.77,23.67,24.53,1946718,0
2016-01-21,24.6,24.94,24.12,24.22,1304406,0
2016-01-22,24.58,24.92,24.31,24.61,1393090,0
2016-01-25,24.57,24.77,24.34,24.44,774372,0
2016-01-26,24.52,24.73,23.97,24.32,689058,0
2016-01-27,24.35,24.41,23.91,24.23,866894,0
2016-01-28,24.49,24.56,23.85,24.01,741563,0
2016-01-29,24.21,25.055,24.16,25.02,992343,0
2016-02-01,24.9,25.67,24.705,25.49,749862,0
2016-02-02,25.3,25.6,24.86,24.95,1226772,0
2016-02-03,25.17,25.17,24.23,24.62,1521312,0
2016-02-04,24.62,25.37,24.415,25.26,2330376,0
2016-02-05,25.28,25.39,24.295,24.59,1951491,0
2016-02-08,24.32,24.5376,22.13,22.25,2248077,0
2016-02-09,21.78,22.91,21.19,21.89,3044383,0
2016-02-10,22,23.25,21.86,22.98,1738728,0
2016-02-11,22.59,23.7,22.36,23.11,2249186,0
2016-02-12,21.69,22.59,19.59,21.89,6663899,0
2016-02-16,22.02,23.26,22.02,23.22,2864111,0
2016-02-17,23.22,24.06,23.08,23.63,1718464,0
2016-02-18,23.75,24.06,23.62,23.8,1886351,0
2016-02-19,23.59,23.75,23.44,23.51,990075,0
2016-02-22,23.71,23.79,22.72,23.45,2159564,0
2016-02-23,23.45,23.68,23.2,23.61,972204,0
2016-02-24,23.44,23.82,23.27,23.73,1273055,0
2016-02-25,23.86,24.15,23.52,23.8,1114730,0
2016-02-26,23.88,23.96,23.36,23.69,1697448,0
2016-02-29,23.69,23.95,23.42,23.68,1112440,0
2016-03-01,23.85,24.115,23.81,23.92,1880029,0
2016-03-02,23.92,24.35,23.68,24.29,2359326,0
2016-03-03,24.3,24.75,24.2,24.26,1484035,0
2016-03-04,24.31,24.46,23.84,24.18,1141363,0
2016-03-07,24.04,24.83,24,24.74,1381463,0
2016-03-08,24.51,24.69,24.07,24.27,1230487,0
2016-03-09,24.37,24.57,24.17,24.47,1280692,0
2016-03-10,24.48,24.74,24.255,24.4,1309209,0
2016-03-11,24.5,25.03,24.43,25.01,1728767,0
2016-03-14,24.78,25.005,24.57,24.68,1238760,0
2016-03-15,24.54,24.98,24.37,24.57,1189935,0
2016-03-16,24.31,24.54,23.87,24.47,861313,0
2016-03-17,24.54,24.74,24.38,24.61,1007123,0
2016-03-18,24.62,24.86,24.44,24.45,4666697,0
2016-03-21,24.41,24.57,24.11,24.32,860345,0
2016-03-22,24.23,24.33,23.97,24.19,785963,0
2016-03-23,24,24.07,23.67,23.91,1095115,0
2016-03-24,23.74,23.86,23.38,23.57,931532,0
2016-03-28,23.63,23.76,23.25,23.69,1121459,0
2016-03-29,23.61,24.27,23.32,24.23,1378163,0
2016-03-30,24.38,24.5601,24.05,24.28,871803,0
2016-03-31,24.28,24.37,23.98,24.24,986796,0
2016-04-01,23.99,24.41,23.68,24.29,1462197,0
2016-04-04,24.33,24.655,23.91,24.52,1006757,0
2016-04-05,24.37,24.47,24.08,24.2,923857,0
2016-04-06,24.24,24.63,23.97,24.63,640673,0
2016-04-07,24.51,25,24.38,24.61,2014588,0
2016-04-08,24.74,25.03,24.55,24.98,1634679,0
2016-04-11,25.06,25.06,24.7,24.73,955938,0
2016-04-12,24.65,25.06,24.48,24.68,1541117,0
2016-04-13,24.75,24.97,24.59,24.71,1318630,0
2016-04-14,24.73,24.79,24.26,24.55,1743693,0
2016-04-15,24.51,24.85,24.35,24.52,1284878,0
2016-04-18,24.45,24.97,24.39,24.94,1440979,0
2016-04-19,24.95,25.33,24.84,25.33,1702474,0
2016-04-20,25.61,26.12,25.37,25.7,1607989,0
2016-04-21,25.84,26,25.2701,25.41,1149437,0
2016-04-22,25.4,26.1,25.19,26.01,1323140,0
2016-04-25,25.98,26.07,25.84,26.05,1003014,0
2016-04-26,26,26.39,25.9,26.27,1303539,0
2016-04-27,26.32,26.46,25.95,26,1240247,0
2016-04-28,25.85,26.1,25.65,25.8,1296665,0
2016-04-29,25.72,26.13,25.45,25.96,1662727,0
2016-05-02,26,26.775,25.65,26.64,1787063,0
2016-05-03,26.5,26.82,26.35,26.61,1812439,0
2016-05-04,26.54,26.8,26.28,26.51,1857331,0
2016-05-05,26.63,26.74,26.11,26.17,1751285,0
2016-05-06,26.55,27.38,26.44,27.14,2609163,0
2016-05-09,26.8,27.12,26.235,26.89,3383408,0
2016-05-10,26.8,27.075,26.77,27.04,2750840,0
2016-05-11,27.01,27.4,26.95,27.26,2859199,0
2016-05-12,27.4,27.4,26.84,26.96,1678714,0
2016-05-13,27,27.155,26.73,26.9,1023619,0
2016-05-16,26.91,27.205,26.85,27.09,1488215,0
2016-05-17,27.05,27.18,26.805,26.94,1125246,0
2016-05-18,26.95,27.87,26.77,27.65,2868965,0
2016-05-19,27.56,27.69,26.97,27.36,1649314,0
2016-05-20,27.48,27.7,27.25,27.5,1040911,0
2016-05-23,27.46,27.71,27.36,27.43,686524,0
2016-05-24,27.59,27.77,27.41,27.67,972515,0
2016-05-25,27.83,27.96,27.61,27.88,910368,0
2016-05-26,27.94,28,27.78,27.78,730759,0
2016-05-27,27.79,28.27,27.79,28,1136416,0
2016-05-31,27.96,27.985,27.66,27.78,1894818,0
2016-06-01,27.81,28.02,27.655,27.79,863148,0
2016-06-02,27.78,28.04,27.61,28,1355569,0
2016-06-03,27.93,28.04,27.65,27.76,624026,0
2016-06-06,27.77,27.95,27.63,27.75,955662,0
2016-06-07,27.84,28.03,27.75,27.91,1935517,0
2016-06-08,27.96,28.18,27.91,28.15,1659891,0
2016-06-09,28.01,28.19,27.89,28.12,1165970,0
2016-06-10,28.03,28.16,27.27,27.4,1670716,0
2016-06-13,27.38,27.82,27.06,27.09,1590300,0
2016-06-14,27,27.27,26.96,27.08,1893416,0
2016-06-15,27.19,27.29,26.96,27.01,1072151,0
2016-06-16,26.91,27.235,26.74,27.09,1092334,0
2016-06-17,27,27.045,26.79,26.97,1613549,0
2016-06-20,27.14,27.56,27.125,27.46,946705,0
2016-06-21,27.51,27.58,27.41,27.52,853335,0
2016-06-22,27.55,27.56,27.125,27.3,1046960,0
2016-06-23,27.4,28.005,27.29,27.9,1818160,0
2016-06-24,26.99,27.7,26.74,26.98,4753551,0
2016-06-27,26.7,26.82,26.1,26.38,2102427,0
2016-06-28,26.64,27.03,26.45,26.89,1124508,0
2016-06-29,27.22,27.67,27,27.53,1188866,0
2016-06-30,27.49,27.93,27.361,27.93,1052038,0
2016-07-01,27.86,28,27.675,27.96,1251045,0
2016-07-05,27.71,27.98,27.685,27.8,1564181,0
2016-07-06,27.56,27.75,27.18,27.56,6279949,0
2016-07-07,27.16,27.935,27.16,27.83,946361,0
2016-07-08,27.97,28.65,27.86,28.49,1795239,0
2016-07-11,28.61,28.86,28.56,28.68,1729742,0
2016-07-12,28.86,28.9,28.39,28.5,2853380,0
2016-07-13,28.47,28.935,28.39,28.79,4875149,0
2016-07-14,28.94,28.955,28.47,28.64,2936030,0
2016-07-15,28.83,28.9,28.53,28.77,2765031,0
2016-07-18,28.52,28.65,28.25,28.55,3432795,0
2016-07-19,28.4,28.77,28.34,28.75,3688445,0
2016-07-20,28.84,29.18,28.49,29.16,8738561,0
2016-07-21,29,29.34,28.81,29.22,6168687,0
2016-07-22,29.25,29.76,29.13,29.72,5469555,0
2016-07-25,29.58,29.75,29.2,29.27,2168931,0
2016-07-26,29.33,29.35,29.04,29.3,1463607,0
2016-07-27,29.26,29.27,28.685,28.71,2858075,0
2016-07-28,28.61,28.8,28.27,28.48,1853660,0
2016-07-29,28.47,28.59,28.25,28.3,1232051,0
2016-08-01,28.31,28.6,28.02,28.21,1810864,0
2016-08-02,28.17,28.33,27.625,28.01,1765698,0
2016-08-03,28.01,28.27,27.81,28.24,1435093,0
2016-08-04,28.24,28.48,27.98,28.27,1048042,0
2016-08-05,28.32,28.47,28.17,28.33,886180,0
2016-08-08,28.32,28.44,28.26,28.42,599530,0
2016-08-09,28.4,28.5,28.3,28.44,765031,0
2016-08-10,28.51,28.6601,28.375,28.58,733863,0
2016-08-11,28.62,28.795,28.4726,28.52,928452,0
2016-08-12,28.41,28.67,28.36,28.49,860099,0
2016-08-15,28.47,28.94,28.47,28.74,747161,0
2016-08-16,28.71,28.84,28.38,28.42,926870,0
2016-08-17,28.4,28.71,28.12,28.63,1910229,0
2016-08-18,28.6,28.95,28.34,28.87,1469713,0
2016-08-19,28.73,28.83,28.52,28.8,1694678,0
2016-08-22,28.69,29.19,28.62,29.19,2211392,0
2016-08-23,29.13,29.64,28.94,29.33,1964901,0
2016-08-24,29.02,29.51,28.98,29.21,2221431,0
2016-08-25,29.24,29.41,28.95,29.24,3205594,0
2016-08-26,27.99,28.97,27.74,28.49,8886546,0
2016-08-29,28.46,29.22,28.46,28.9,2579714,0
2016-08-30,29.03,29.46,28.785,29.33,3113562,0
2016-08-31,28.93,29.24,28.63,29.01,2738830,0
2016-09-01,29.1,29.25,28.97,29.09,3371195,0
2016-09-02,29.27,29.42,29.13,29.35,2151673,0
2016-09-06,29.3,29.81,29.3,29.81,2870178,0
2016-09-07,29.72,30.08,29.64,30.04,3104336,0
2016-09-08,30.02,30.25,29.77,29.96,1709459,0
2016-09-09,29.71,29.8,28.85,28.93,1761061,0
2016-09-12,28.69,29.34,28.44,29.25,2718895,0
2016-09-13,29.02,29.08,28.2,28.5,1441897,0
2016-09-14,28.4,28.7,28.15,28.27,2142715,0
2016-09-15,28.25,28.88,28.15,28.87,1622859,0
2016-09-16,28.83,29.25,28.73,29.22,4630274,0
2016-09-19,29.38,29.615,29.2,29.49,2522353,0
2016-09-20,29.64,29.78,29.105,29.2,2669234,0
2016-09-21,29.35,29.61,29.1,29.58,6898002,0
2016-09-22,29.79,30.24,29.67,29.73,2546432,0
2016-09-23,29.82,30.15,29.75,30.08,3904894,0
2016-09-26,30.06,30.3,29.9,29.9,2313187,0
2016-09-27,29.87,29.96,29.55,29.82,1721824,0
2016-09-28,29.8,30.47,29.77,30.44,3780238,0
2016-09-29,30.43,30.59,29.8,29.8,2645252,0
2016-09-30,29.87,29.98,29.49,29.71,2896258,0
2016-10-03,29.49,29.855,29.48,29.81,2282716,0
2016-10-04,29.67,30.52,29.67,30.5,4906443,0
2016-10-05,30.55,31.08,30.46,31.01,5664707,0
2016-10-06,31.01,31.05,30.885,30.93,3632964,0
2016-10-07,30.77,30.82,30.525,30.68,2215879,0
2016-10-10,30.82,31.35,30.78,31.25,2433241,0
2016-10-11,31.3,31.4,30.92,31.07,3143285,0
2016-10-12,30.82,31.16,30.82,31.13,3239144,0
2016-10-13,31.09,31.24,30.81,30.98,3743599,0
2016-10-14,31.1,31.36,30.95,31.14,2423497,0
2016-10-17,31.18,31.27,31,31.24,1650572,0
2016-10-18,31.5,31.5,31.1,31.29,1946282,0
2016-10-19,31.41,31.605,31.09,31.51,1769525,0
2016-10-20,31.59,31.83,31.45,31.74,2009891,0
2016-10-21,31.63,31.905,31.58,31.82,1559486,0
2016-10-24,31.98,32.04,31.68,31.75,1954589,0
2016-10-25,31.84,31.84,31.47,31.6,1959807,0
2016-10-26,31.35,31.56,31.08,31.35,3176071,0
2016-10-27,31.52,32.6,31.27,31.54,7880680,0
2016-10-28,31.57,32.715,31.57,31.99,2939595,0
2016-10-31,32.51,32.93,32.11,32.18,3712809,0
2016-11-01,32.13,32.47,32.08,32.41,3081748,0
2016-11-02,32.39,32.75,31.58,31.81,3571585,0
2016-11-03,31.86,31.98,31.49,31.77,3150897,0
2016-11-04,31.85,31.91,31.5,31.71,2765195,0
2016-11-07,32.25,32.51,31.96,32.36,3236930,0
2016-11-08,32.4,32.8,32.1,32.75,3469833,0
2016-11-09,32.8,33.96,32.7,33.45,4792562,0
2016-11-10,33.69,33.92,33.37,33.71,3818850,0
2016-11-11,33.5,33.79,32.85,32.89,3257082,0
2016-11-14,32.95,32.97,31.915,31.98,2993987,0
2016-11-15,32.06,32.96,31.92,32.86,2906797,0
2016-11-16,32.85,34.67,32.69,34.22,4144409,0
2016-11-17,34.21,34.945,34.15,34.89,2658369,0
2016-11-18,34.85,35.09,34.765,34.92,2708066,0
2016-11-21,35.14,35.33,34.92,35.14,5178928,0
2016-11-22,35.21,35.225,34.27,34.51,2437459,0
2016-11-23,34.49,34.64,34.23,34.39,3111579,0
2016-11-25,34.56,35.04,34.46,35.04,1085786,0
2016-11-28,35,35,34.23,34.7,1772322,0
2016-11-29,34.82,35.01,34.21,34.71,2404845,0
2016-11-30,34.94,35.65,34.49,34.5,13524181,0
2016-12-01,34.66,34.76,32.92,33.13,5109241,0
2016-12-02,32.76,33.53,32.5,33.43,4248725,0
2016-12-05,33.65,33.82,33.4253,33.5,3076692,0
2016-12-06,33.89,34.21,33.57,33.93,1962593,0
2016-12-07,33.84,34.29,33.42,34.18,2283066,0
2016-12-08,34.18,34.53,33.945,34.21,2003600,0
2016-12-09,34.21,34.43,33.79,33.91,2472117,0
2016-12-12,33.79,33.99,33.09,33.41,2894554,0
2016-12-13,32.93,33.785,32.93,33.56,3597249,0
2016-12-14,32.9,33.27,32.71,32.96,4398393,0
2016-12-15,32.88,33.46,32.84,33.21,1866333,0
2016-12-16,33.28,33.39,32.68,32.89,3991791,0
2016-12-19,32.88,33.11,32.8,32.91,2613006,0
2016-12-20,32.95,33.21,32.745,32.93,3270990,0
2016-12-21,32.93,33.555,32.71,33.35,1928234,0
2016-12-22,33.41,33.48,33.09,33.22,2329102,0
2016-12-23,33.17,33.49,33,33.46,859684,0
2016-12-27,33.5,33.89,33.43,33.69,781260,0
2016-12-28,33.59,33.69,33.27,33.34,1761119,0
2016-12-29,33.37,33.68,33.285,33.34,1246892,0
2016-12-30,33.34,33.485,32.79,32.86,1815509,0
2017-01-03,33.03,33.55,32.78,33.54,4103742,0
2017-01-04,33.48,34.42,32.15,32.45,5588700,0
2017-01-05,31.49,31.5,29.3,30.38,13952238,0
2017-01-06,30.46,31.05,30.46,30.75,4559539,0
2017-01-09,30.95,31.38,30.61,30.97,2778131,0
2017-01-10,31,31.55,30.81,31.46,2207753,0
2017-01-11,31.54,31.6,31,31.06,1837154,0
2017-01-12,30.91,31.31,30.77,31.3,3270275,0
2017-01-13,31.57,32.21,31.57,31.94,2613939,0
2017-01-17,31.98,32.07,31.69,32.05,1691407,0
2017-01-18,32.04,32.05,31.68,32,3113854,0
2017-01-19,32.13,32.17,31.78,31.85,1023907,0
2017-01-20,32.05,32.26,31.78,31.92,1659650,0
2017-01-23,31.82,31.91,31.39,31.5,2261840,0
2017-01-24,31.55,31.69,31.39,31.56,1738842,0
2017-01-25,31.7,31.9,31.44,31.83,2043070,0
2017-01-26,31.61,31.79,31.14,31.78,2419033,0
2017-01-27,31.8,32.235,31.76,32.18,2432332,0
2017-01-30,32.09,32.19,31.57,31.94,1455065,0
2017-01-31,31.84,32.06,31.69,31.96,3155001,0
2017-02-01,32.01,32.12,31.24,31.37,2900977,0
2017-02-02,31.4,31.67,31.31,31.58,1220177,0
2017-02-03,31.7,31.81,31.38,31.58,1685712,0
2017-02-06,31.4,31.563,30.69,30.78,2701563,0
2017-02-07,30.81,30.99,30.52,30.64,1993322,0
2017-02-08,30.6,30.9,30.59,30.77,2110382,0
2017-02-09,30.73,30.99,30.35,30.79,5103453,0
2017-02-10,30,31.729,29.9,31.35,5766072,0
2017-02-13,31.57,31.83,31.08,31.09,2962783,0
2017-02-14,31.12,31.2,30.66,30.75,2235932,0
2017-02-15,30.69,31.61,30.69,31.42,3294706,0
2017-02-16,31.08,31.22,30.8,30.99,3974741,0
2017-02-17,30.8,31.03,30.64,30.83,1778336,0
2017-02-21,30.78,31.1,30.67,31.03,1370426,0
2017-02-22,31.09,31.64,31.08,31.56,5154181,0
2017-02-23,31.62,31.88,31.08,31.16,3433643,0
2017-02-24,31.07,31.25,31,31.08,1564095,0
2017-02-27,31.04,31.53,30.851,31.5,1862990,0
2017-02-28,31.53,31.75,31.32,31.52,3614782,0
2017-03-01,31.89,32.9,31.4,32.56,5033066,0
2017-03-02,32.52,32.73,32.12,32.21,3265223,0
2017-03-03,32.16,32.52,32.02,32.19,2926850,0
2017-03-06,32,32.045,31.375,31.8,2509832,0
2017-03-07,31.84,31.94,31.32,31.41,1843295,0
2017-03-08,31.44,31.78,31.32,31.75,2018650,0
2017-03-09,31.76,32.31,31.7,32.14,2160846,0
2017-03-10,32.26,32.59,32.24,32.44,2357908,0
2017-03-13,32.25,32.33,31.94,32.11,1258435,0
2017-03-14,32.1,32.22,31.57,32.06,1550221,0
2017-03-15,32.25,32.68,32.03,32.26,3408114,0
2017-03-16,32.41,32.705,32.38,32.6,2153649,0
2017-03-17,32.6,33.44,32.58,33.29,4357226,0
2017-03-20,33.25,33.88,33.205,33.66,3995862,0
2017-03-21,33.9,34.01,33.13,33.27,3179555,0
2017-03-22,33.28,33.45,32.9825,33.28,2328791,0
2017-03-23,33.34,33.36,33.01,33.12,2828653,0
2017-03-24,33.25,33.56,33.18,33.26,1366969,0
2017-03-27,33.2,33.35,32.84,33.23,1411658,0
2017-03-28,33.21,33.25,32.71,32.9,2388757,0
2017-03-29,32.81,33.145,32.75,32.91,1481743,0
2017-03-30,33.09,33.14,32.72,32.81,1595180,0
2017-03-31,32.86,33.14,32.85,32.9,1964605,0
2017-04-03,32.87,32.97,32.57,32.93,1914673,0
2017-04-04,32.67,32.97,32.12,32.5,4277475,0
2017-04-05,32.5,32.78,32.41,32.54,4948214,0
2017-04-06,32.48,32.8,32.26,32.62,1216503,0
2017-04-07,32.66,33.1,32.5,32.83,1327299,0
2017-04-10,32.9,33.34,32.75,32.99,1538463,0
2017-04-11,32.92,33,32.65,32.89,1381719,0
2017-04-12,32.9,33.21,32.64,33.14,1016865,0
2017-04-13,33.14,33.23,32.91,33.02,1298933,0
2017-04-17,33.11,34.86,33.11,34.76,4364201,0
2017-04-18,34.64,34.71,33.66,33.68,3011299,0
2017-04-19,33.68,34.43,33.625,33.99,1423423,0
2017-04-20,34.11,34.4,33.8748,34.33,1317480,0
2017-04-21,34.31,34.39,34.0475,34.23,995191,0
2017-04-24,34.48,34.68,34.08,34.25,1830979,0
2017-04-25,34.48,35.14,34.38,35.05,2703770,0
2017-04-26,35.17,35.49,35.06,35.22,1467746,0
2017-04-27,35.21,35.43,34.8,34.8,1712989,0
2017-04-28,34.89,35.17,34.4,35.07,1613298,0
2017-05-01,35,35.32,34.86,34.96,1272014,0
2017-05-02,34.99,35.27,34.8125,35.09,1400955,0
2017-05-03,35.19,35.19,34.19,34.23,1375244,0
2017-05-04,34.08,34.12,33.41,33.76,2024842,0
2017-05-05,33.81,34.04,33.62,33.86,1585807,0
2017-05-08,33.86,35.03,33.69,34.68,3556485,0
2017-05-09,34.89,35.06,34.53,35.02,3083835,0
2017-05-10,32.39,33,32.14,32.71,14404011,0
2017-05-11,32.73,33.17,32.271,32.38,3439836,0
2017-05-12,32.23,32.4,31.67,31.82,3071591,0
2017-05-15,31.77,32.2,31.57,31.57,1810329,0
2017-05-16,31.55,31.6,31.15,31.42,4242213,0
2017-05-17,31.08,31.38,30.94,31.12,3730659,0
2017-05-18,31.12,31.62,31,31.44,3008707,0
2017-05-19,31.34,31.78,31.2301,31.25,2238530,0
2017-05-22,31.48,31.93,31.48,31.88,2811888,0
2017-05-23,32.08,32.16,31.65,31.8,2773451,0
2017-05-24,31.69,31.79,31.49,31.51,1843827,0
2017-05-25,31.52,32.1,31.42,32.07,1447253,0
2017-05-26,32,32.1,31.74,31.77,975360,0
2017-05-30,31.57,32.05,31.48,32.02,2797350,0
2017-05-31,32.12,32.33,31.8,32.16,2757021,0
2017-06-01,31.98,32.59,31.98,32.21,2624756,0
2017-06-02,32.44,32.73,32.1,32.13,1704649,0
2017-06-05,32.02,32.38,32.01,32.28,2253230,0
2017-06-06,32.3,32.53,32.125,32.15,1124330,0
2017-06-07,32.23,32.43,31.78,31.86,1323880,0
2017-06-08,31.91,32.32,31.705,32.04,1653515,0
2017-06-09,32,32.58,31.86,32.23,1612814,0
2017-06-12,32.13,32.36,31.68,32.2,1954969,0
2017-06-13,32.26,32.44,32.1,32.44,1021333,0
2017-06-14,32.46,32.76,32.46,32.68,1085840,0
2017-06-15,32.45,32.68,31.68,32.13,1618242,0
2017-06-16,32,32.38,31.78,32.28,1852069,0
2017-06-19,32.45,32.53,32.22,32.26,931461,0
2017-06-20,32.28,32.36,31.73,31.86,986581,0
2017-06-21,31.89,31.945,31.62,31.81,1052903,0
2017-06-22,31.93,31.93,30.85,31.27,3749193,0
2017-06-23,31.5,31.65,31.39,31.54,2911289,0
2017-06-26,31.53,31.68,31.385,31.48,1639253,0
2017-06-27,31.48,31.88,31.28,31.51,2399637,0
2017-06-28,31.64,31.64,31.35,31.45,1902628,0
2017-06-29,31.42,31.43,30.65,30.9,2235496,0
2017-06-30,31,31.06,30.875,30.9,1880277,0
2017-07-03,30.98,31.03,30.41,30.93,899065,0
2017-07-05,30.83,30.9,30.15,30.76,2203154,0
2017-07-06,30.46,30.6,30.01,30.06,2444510,0
2017-07-07,30.05,30.34,29.89,30.32,1516197,0
2017-07-10,30.39,30.43,29.94,30.05,1367888,0
2017-07-11,30.17,30.27,29.86,29.93,1516285,0
2017-07-12,30.1,30.22,29.87,29.92,2114476,0
2017-07-13,29.91,30.025,29.73,30,2866964,0
2017-07-14,30.13,30.41,29.98,30.35,1720442,0
2017-07-17,31.06,31.18,30.72,30.87,2174707,0
2017-07-18,30.87,30.94,30.57,30.8,1780720,0
2017-07-19,31.37,32.5,31.26,31.79,3739664,0
2017-07-20,31.83,32.22,31.41,32.08,2892334,0
2017-07-21,32.03,32.91,32.02,32.8,2635063,0
2017-07-24,32.79,32.8,32.2,32.24,1605377,0
2017-07-25,32.32,32.58,32.06,32.5,1315415,0
2017-07-26,32.65,32.65,32.23,32.4,1338052,0
2017-07-27,32.5,32.62,32.15,32.31,2698079,0
2017-07-28,32.15,32.56,31.9799,32.33,1640922,0
2017-07-31,32.39,32.87,32.215,32.79,1959393,0
2017-08-01,33.01,33.02,32.37,32.61,2792263,0
2017-08-02,32.62,32.65,32.29,32.58,1167669,0
2017-08-03,32.52,32.59,32.08,32.42,866329,0
2017-08-04,32.48,32.89,32.43,32.7,872138,0
2017-08-07,32.73,32.889,32.54,32.74,1150460,0
2017-08-08,32.54,33.3,32.48,33.3,1539028,0
2017-08-09,33.19,34.34,33.08,34.33,4491935,0
2017-08-10,34.23,34.54,33.95,34.17,2274666,0
2017-08-11,33.96,34.17,33.76,33.82,1957694,0
2017-08-14,34.08,34.17,33.89,34.04,2026579,0
2017-08-15,33.98,34.55,33.74,33.81,2345090,0
2017-08-16,33.87,34.05,33.6,33.8,1582037,0
2017-08-17,33.68,33.8,33.31,33.36,1206409,0
2017-08-18,33.43,33.49,32.995,33.05,1818699,0
2017-08-21,33.15,33.15,32.65,32.97,3972438,0
2017-08-22,33.31,34.5,33.3,33.73,5439045,0
2017-08-23,33.51,34.24,33.51,34.08,1862090,0
2017-08-24,33.97,34.39,33.835,34.29,2122810,0
2017-08-25,34.04,34.37,34.03,34.31,1176825,0
2017-08-28,34.34,34.46,33.91,34.22,2453409,0
2017-08-29,34.04,34.115,33.83,33.99,1081195,0
2017-08-30,34,34.21,33.69,34.16,1697833,0
2017-08-31,34.23,34.23,33.8,34.17,1345043,0
2017-09-01,34.22,34.45,34,34.24,926736,0
2017-09-05,34.18,34.57,34.15,34.44,1872070,0
2017-09-06,34.5,34.74,34.27,34.3,1898733,0
2017-09-07,34.3,34.61,34.11,34.21,2536436,0
2017-09-08,34.11,34.35,34,34.13,1502368,0
2017-09-11,34.4,34.64,34.11,34.59,3763489,0
2017-09-12,34.56,34.71,34.34,34.69,1582770,0
2017-09-13,34.6,34.96,34.26,34.94,3594305,0
2017-09-14,34.65,35.295,34.591,35,3622937,0
2017-09-15,35.01,35.48,34.95,35.27,5789276,0
2017-09-18,35.2,35.54,35.2,35.47,2152593,0
2017-09-19,35.5,35.58,35.039,35.55,2989076,0
2017-09-20,35.49,35.58,34.86,34.97,1913034,0
2017-09-21,34.89,34.95,34.43,34.5,1312385,0
2017-09-22,34.51,34.6,34.07,34.19,1766878,0
2017-09-25,34.19,34.53,34.17,34.51,2433922,0
2017-09-26,34.5,34.69,34.41,34.47,1281485,0
2017-09-27,34.5,34.66,34.07,34.23,2271839,0
2017-09-28,34.21,34.3,33.48,34.12,1862545,0
2017-09-29,34.11,34.46,34.03,34.42,2918806,0
2017-10-02,34.47,34.645,33.95,33.98,1900257,0
2017-10-03,34.11,34.82,33.87,34.81,2108624,0
2017-10-04,34.91,35.0499,34.7701,34.98,2041470,0
2017-10-05,34.85,35.02,34.76,34.83,1619637,0
2017-10-06,34.81,34.94,34.53,34.54,2610163,0
2017-10-09,34.62,34.65,34.22,34.23,1098241,0
2017-10-10,34.31,34.37,33.98,34.3,1959575,0
2017-10-11,34.23,34.73,34.19,34.65,993599,0
2017-10-12,34.6,35.35,34.54,35.33,2147935,0
2017-10-13,35.24,35.31,34.38,34.8,2118376,0
2017-10-16,34.84,34.96,34.45,34.51,953996,0
2017-10-17,34.75,35.75,34.59,35.17,2352780,0
2017-10-18,35.22,35.63,35.13,35.47,1460717,0
2017-10-19,35.42,36.77,35.34,36.06,1638719,0
2017-10-20,36.31,36.57,36.12,36.52,2422174,0
2017-10-23,36.5,36.79,36.11,36.12,1772812,0
2017-10-24,36.14,36.37,35.75,35.8,1336997,0
2017-10-25,35.82,36.38,35.63,36.08,1700247,0
2017-10-26,36.09,36.21,35.7,35.75,1069976,0
2017-10-27,36.08,36.08,35.39,35.7,2128428,0
2017-10-30,35.71,35.92,35.35,35.83,1132742,0
2017-10-31,35.92,36.25,35.86,36.06,1202690,0
2017-11-01,36.27,36.38,35.41,35.58,1356484,0
2017-11-02,35.62,35.76,35.321,35.62,1623913,0
2017-11-03,35.64,35.64,34.24,34.4,3011567,0
2017-11-06,34.33,34.63,33.89,34.36,3570394,0
2017-11-07,33.91,35.66,33.9,34.46,3954248,0
2017-11-08,34.31,34.52,33.7,34.38,2769192,0
2017-11-09,34.03,34.44,33.56,34.02,1898938,0
2017-11-10,33.86,34.23,33.86,34.02,1823188,0
