Date,Open,High,Low,Close,Volume,OpenInt
2014-12-24,24.318,24.514,23.524,23.524,26923,0
2014-12-26,23.926,24.024,23.2,23.534,13564,0
2014-12-29,23.534,23.632,23.004,23.337,20936,0
2014-12-30,23.092,23.406,22.945,22.945,8324,0
2014-12-31,23.318,23.318,22.896,23.23,1557,0
2015-01-02,23.043,23.337,23.043,23.288,16700,0
2015-01-05,23.514,23.583,23.416,23.436,10578,0
2015-01-06,28.015,28.015,23.328,23.7,16637,0
2015-01-07,23.543,23.543,23.083,23.22,6610,0
2015-01-08,23.043,23.132,22.779,22.779,3428,0
2015-01-09,23.249,23.249,22.945,23.151,9485,0
2015-01-12,23.436,23.436,23.436,23.436,230,0
2015-01-13,23.239,23.239,23.122,23.23,4364,0
2015-01-14,23.269,23.269,23.19,23.269,18315,0
2015-01-15,23.279,23.279,23.151,23.151,1792,0
2015-01-16,23.151,23.328,23.043,23.328,2896,0
2015-01-20,23.2,23.2,23.2,23.2,713,0
2015-01-21,23.396,23.504,23.288,23.465,10363,0
2015-01-22,23.367,23.445,23.367,23.436,4919,0
2015-01-23,23.367,23.475,23.367,23.475,9286,0
2015-01-26,23.249,23.249,23.122,23.171,4416,0
2015-01-27,23.043,23.043,23.043,23.043,1122,0
2015-01-28,23.367,23.367,23.239,23.337,5558,0
2015-01-29,23.328,23.328,23.328,23.328,24394,0
2015-01-30,23.298,23.337,23.269,23.288,34261,0
2015-02-02,23.337,23.337,23.337,23.337,818,0
2015-02-03,23.239,23.328,23.092,23.298,8021,0
2015-02-04,23.485,23.485,23.436,23.475,11687,0
2015-02-05,23.436,23.534,23.347,23.534,14478,0
2015-02-06,23.367,23.445,23.122,23.396,2192,0
2015-02-09,23.485,23.485,23.21,23.308,3002,0
2015-02-10,23.21,23.328,23.21,23.308,3677,0
2015-02-11,23.386,23.416,23.367,23.367,3059,0
2015-02-12,23.416,23.416,23.288,23.396,6305,0
2015-02-13,23.337,23.436,23.337,23.436,2417,0
2015-02-17,23.436,23.436,23.288,23.416,7804,0
2015-02-18,23.181,23.367,23.151,23.357,15619,0
2015-02-19,23.073,23.239,23.073,23.239,834,0
2015-02-20,23.288,23.288,23.23,23.269,2212,0
2015-02-23,23.063,23.288,23.063,23.19,24685,0
2015-02-24,23.053,23.239,23.053,23.19,1603,0
2015-02-25,23.249,23.416,23.19,23.386,3037,0
2015-02-26,23.288,23.288,23.2,23.21,1126,0
2015-02-27,23.181,23.279,23.181,23.259,1960,0
2015-03-02,23.19,23.337,23.19,23.298,6527,0
2015-03-03,23.298,23.308,23.19,23.298,4079,0
2015-03-04,23.239,23.318,23.19,23.318,9076,0
2015-03-05,23.073,23.22,22.7,23.073,13360,0
2015-03-06,23.239,23.308,23.23,23.308,3263,0
2015-03-09,23.22,23.426,23.22,23.22,3467,0
2015-03-10,23.279,23.279,23.19,23.22,5813,0
2015-03-11,23.004,23.181,23.004,23.181,1734,0
2015-03-12,23.043,23.298,23.004,23.288,4589,0
2015-03-13,23.396,23.396,22.798,23.396,2142,0
2015-03-16,23.426,23.426,23.269,23.269,2957,0
2015-03-17,23.279,23.288,23.279,23.288,1224,0
2015-03-18,23.288,23.288,23.288,23.288,408,0
2015-03-19,23.298,23.298,23.259,23.259,1530,0
2015-03-20,23.239,23.357,23.23,23.23,11626,0
2015-03-23,23.288,23.455,23.288,23.288,306,0
2015-03-24,23.288,23.288,23.239,23.239,5405,0
2015-03-25,23.23,23.23,23.23,23.23,816,0
2015-03-26,22.994,23.19,22.994,23.19,816,0
2015-03-27,23.23,23.239,23.2,23.23,4079,0
2015-03-30,23.23,23.239,23.19,23.23,9790,0
2015-03-31,23.23,23.357,23.23,23.249,2448,0
2015-04-01,23.259,23.259,23.2,23.23,8974,0
2015-04-02,23.23,23.249,23.22,23.22,10300,0
2015-04-06,23.328,23.328,23.279,23.279,1836,0
2015-04-07,23.239,23.279,23.239,23.249,19046,0
2015-04-08,23.239,23.308,23.23,23.23,2957,0
2015-04-09,23.161,23.239,23.161,23.239,20552,0
2015-04-10,23.161,23.19,23.141,23.151,2957,0
2015-04-13,23.19,23.19,22.965,22.965,4997,0
2015-04-14,22.975,23.141,22.975,23.141,1836,0
2015-04-15,23.181,23.181,23.132,23.132,3356,0
2015-04-16,23.132,23.132,22.955,23.122,7696,0
2015-04-17,23.406,23.406,23.23,23.347,4793,0
2015-04-20,23.092,23.092,23.073,23.092,1535,0
2015-04-21,23.19,23.347,23.19,23.259,9779,0
2015-04-22,23.19,23.21,23.151,23.151,9449,0
2015-04-23,23.279,23.377,23.279,23.377,1020,0
2015-04-24,23.171,23.298,23.171,23.279,2244,0
2015-04-27,23.102,23.102,23.092,23.092,2244,0
2015-04-28,23.073,23.112,22.886,23.073,6731,0
2015-04-29,23.092,23.181,23.092,23.181,19683,0
2015-04-30,23.092,23.132,23.092,23.132,2652,0
2015-05-01,23.141,23.141,23.092,23.092,2957,0
2015-05-04,23.122,23.132,23.053,23.053,6221,0
2015-05-05,23.043,23.132,23.043,23.132,714,0
2015-05-06,23.122,23.132,23.102,23.132,21198,0
2015-05-07,23.043,23.288,23.043,23.043,12814,0
2015-05-08,23.308,23.455,23.279,23.328,241085,0
2015-05-11,23.416,23.504,23.416,23.485,144916,0
2015-05-12,23.573,23.671,23.534,23.632,54087,0
2015-05-13,23.602,23.622,23.347,23.514,83115,0
2015-05-14,23.504,23.563,23.436,23.436,56090,0
2015-05-15,23.485,23.485,23.367,23.436,48890,0
2015-05-18,23.455,23.455,23.337,23.386,30474,0
2015-05-19,23.337,23.357,23.249,23.308,32124,0
2015-05-20,23.367,23.426,23.318,23.357,67512,0
2015-05-21,23.406,23.426,23.357,23.406,23354,0
2015-05-22,23.386,23.406,23.357,23.377,22742,0
2015-05-26,23.386,23.396,23.337,23.377,29481,0
2015-05-27,23.386,23.406,23.308,23.318,23966,0
2015-05-28,23.386,23.504,23.347,23.455,17507,0
2015-05-29,23.347,23.406,23.318,23.377,13462,0
2015-06-01,23.337,23.416,23.337,23.347,11422,0
2015-06-02,23.377,23.396,23.337,23.396,21256,0
2015-06-03,23.347,23.386,23.318,23.318,18969,0
2015-06-04,23.347,23.406,23.337,23.347,10096,0
2015-06-05,23.367,23.504,23.347,23.436,16215,0
2015-06-08,23.426,23.436,23.318,23.377,10912,0
2015-06-09,23.337,23.357,23.053,23.19,28890,0
2015-06-10,23.259,23.279,23.21,23.239,6897,0
2015-06-11,23.279,23.288,23.141,23.239,1608,0
2015-06-12,23.151,23.288,23.151,23.239,13666,0
2015-06-15,23.288,23.288,23.092,23.132,6221,0
2015-06-16,23.132,23.132,23.063,23.083,6527,0
2015-06-17,23.288,23.288,23.073,23.132,4997,0
2015-06-18,23.053,23.2,23.053,23.2,5507,0
2015-06-19,23.141,23.19,23.122,23.122,4589,0
2015-06-22,23.112,23.141,23.083,23.122,7037,0
2015-06-23,23.092,23.259,23.073,23.083,13582,0
2015-06-24,23.161,23.239,23.161,23.239,3161,0
2015-06-25,23.092,23.239,23.033,23.181,74141,0
2015-06-26,23.259,23.259,23.053,23.171,30187,0
2015-06-29,23.141,23.181,23.053,23.053,6119,0
2015-06-30,23.053,23.122,23.053,23.073,7385,0
2015-07-01,23.132,23.141,23.004,23.043,15705,0
2015-07-02,23.063,23.141,23.033,23.122,12952,0
2015-07-06,23.043,23.181,22.994,22.994,37325,0
2015-07-07,23.063,23.132,23.043,23.102,7955,0
2015-07-08,23.083,23.171,22.984,23.073,42526,0
2015-07-09,23.014,23.181,23.004,23.141,10198,0
2015-07-10,23.19,23.19,23.122,23.181,43342,0
2015-07-13,23.19,23.19,22.945,23.122,5711,0
2015-07-14,23.053,23.122,22.975,23.063,5232,0
2015-07-15,23.112,23.112,22.955,23.063,1742,0
2015-07-16,23.132,23.239,22.965,23.23,14991,0
2015-07-17,23.171,23.239,23.171,23.239,3977,0
2015-07-20,23.23,23.239,23.19,23.19,5405,0
2015-07-21,23.141,23.19,22.955,23.161,14481,0
2015-07-22,23.239,23.288,22.975,23.083,7037,0
2015-07-23,22.994,23.288,22.994,23.122,14074,0
2015-07-24,23.141,23.151,23.043,23.043,3365,0
2015-07-27,23.102,23.102,22.955,22.975,3365,0
2015-07-28,22.994,23.033,22.984,23.004,3569,0
2015-07-29,23.053,23.053,23.024,23.024,1734,0
2015-07-30,22.994,22.994,22.945,22.955,5507,0
2015-07-31,22.955,23.043,22.955,22.955,2957,0
2015-08-03,22.965,23.004,22.965,22.984,1327,0
2015-08-04,22.984,23.043,22.975,22.975,5201,0
2015-08-05,23.014,23.033,23.004,23.033,3773,0
2015-08-06,23.004,23.024,23.004,23.004,4959,0
2015-08-07,23.043,23.043,22.788,22.847,6221,0
2015-08-10,22.71,22.965,22.71,22.837,11524,0
2015-08-11,22.837,22.994,22.837,22.906,9680,0
2015-08-12,22.779,22.945,22.779,22.906,3161,0
2015-08-13,22.926,22.955,22.896,22.955,6629,0
2015-08-14,22.955,23.004,22.877,22.886,4589,0
2015-08-17,22.877,23.014,22.877,23.014,6731,0
2015-08-18,23.004,23.024,22.994,22.994,2550,0
2015-08-19,22.994,23.004,22.945,22.994,3263,0
2015-08-20,23.014,23.033,23.014,23.033,2652,0
2015-08-21,22.994,23.004,22.671,22.994,67614,0
2015-08-24,22.602,23.122,20.602,23.112,48071,0
2015-08-25,22.602,23.083,22.573,22.837,27127,0
2015-08-26,22.073,22.798,22.073,22.602,21314,0
2015-08-27,22.602,22.847,22.602,22.847,5609,0
2015-08-28,22.465,22.828,22.465,22.71,12136,0
2015-08-31,22.739,23.102,22.602,23.102,9382,0
2015-09-01,22.553,23.004,22.553,22.788,23150,0
2015-09-02,22.553,22.808,22.553,22.788,4997,0
2015-09-03,22.69,22.69,22.661,22.671,1938,0
2015-09-04,22.857,23.053,22.769,23.053,1836,0
2015-09-08,22.779,23.024,22.749,22.808,42221,0
2015-09-09,22.828,23.073,22.828,22.926,27739,0
2015-09-10,22.798,23.308,22.798,23.171,46153,0
2015-09-11,23.171,23.181,22.994,23.014,4895,0
2015-09-14,22.994,23.004,22.984,23.004,2754,0
2015-09-15,22.994,23.024,22.994,22.994,2957,0
2015-09-16,22.994,23.21,22.994,23.2,46504,0
2015-09-17,23.288,23.632,23.073,23.073,45586,0
2015-09-18,23.543,23.612,23.288,23.416,6935,0
2015-09-21,23.328,23.367,23.181,23.181,5813,0
2015-09-22,23.298,23.308,23.298,23.308,1530,0
2015-09-23,23.328,23.445,23.328,23.445,1428,0
2015-09-24,23.475,23.7,23.386,23.524,2376,0
2015-09-25,23.524,23.524,23.141,23.426,1326,0
2015-09-28,23.328,23.357,23.19,23.19,2142,0
2015-09-29,23.063,23.347,23.063,23.308,9076,0
2015-09-30,23.092,23.141,23.092,23.141,2040,0
2015-10-01,23.2,23.308,23.053,23.063,2855,0
2015-10-02,23.053,23.19,23.053,23.19,6629,0
2015-10-05,23.23,23.239,23.122,23.122,4530,0
2015-10-06,23.102,23.259,23.083,23.141,918,0
2015-10-07,23.181,23.259,23.151,23.151,1224,0
2015-10-08,23.259,23.259,23.22,23.22,2652,0
2015-10-09,23.181,23.239,23.102,23.102,4181,0
2015-10-12,23.132,23.181,23.132,23.181,788,0
2015-10-13,23.288,23.475,23.269,23.337,9280,0
2015-10-14,23.406,23.622,23.347,23.347,27841,0
2015-10-15,23.494,23.612,23.494,23.612,816,0
2015-10-16,23.534,23.612,23.524,23.524,5303,0
2015-10-19,23.73,23.73,23.436,23.612,2244,0
2015-10-20,23.528,23.622,23.422,23.524,765,0
2015-10-21,23.357,23.386,23.288,23.288,4589,0
2015-10-22,23.19,23.583,23.19,23.504,26107,0
2015-10-23,23.288,23.602,23.288,23.494,63943,0
2015-10-26,23.347,23.641,23.347,23.485,32226,0
2015-10-27,23.445,23.455,23.347,23.416,1836,0
2015-10-28,23.318,23.563,23.298,23.475,16725,0
2015-10-29,23.416,23.622,23.279,23.279,25495,0
2015-10-30,23.386,23.602,23.269,23.396,60373,0
2015-11-02,23.671,23.671,23.298,23.455,68311,0
2015-11-03,23.485,23.612,23.347,23.406,50889,0
2015-11-04,23.524,23.592,23.475,23.494,36160,0
2015-11-05,23.71,23.71,23.367,23.485,69858,0
2015-11-06,23.436,23.436,23.357,23.426,20600,0
2015-11-09,23.436,23.583,23.347,23.514,71021,0
2015-11-10,23.524,23.543,23.426,23.436,19377,0
2015-11-11,23.445,23.455,23.426,23.426,3161,0
2015-11-12,23.436,23.494,23.426,23.436,9892,0
2015-11-13,23.445,23.494,23.426,23.485,12544,0
2015-11-16,23.445,23.485,23.436,23.475,2754,0
2015-11-17,23.426,23.504,23.426,23.504,5609,0
2015-11-18,23.504,23.563,23.465,23.475,6833,0
2015-11-19,23.514,23.553,23.504,23.524,13156,0
2015-11-20,23.504,23.553,23.426,23.534,6527,0
2015-11-23,23.543,23.553,23.426,23.426,451984,0
2015-11-24,23.465,23.494,23.426,23.436,1530,0
2015-11-25,23.102,23.485,23.043,23.416,6425,0
2015-11-27,23.534,23.534,23.092,23.092,510,0
2015-11-30,23.053,23.445,23.053,23.406,40079,0
2015-12-01,23.328,23.504,23.328,23.386,8506,0
2015-12-02,23.386,23.524,23.386,23.524,18112,0
2015-12-03,23.632,23.632,23.396,23.426,11645,0
2015-12-04,23.406,23.436,23.396,23.426,6221,0
2015-12-07,23.465,23.465,23.367,23.367,4079,0
2015-12-08,23.377,23.377,23.357,23.367,3304,0
2015-12-09,23.534,23.534,23.367,23.367,1326,0
2015-12-10,23.534,23.534,23.347,23.347,3263,0
2015-12-11,23.347,23.396,23.347,23.347,5303,0
2015-12-14,23.249,23.337,23.22,23.279,19708,0
2015-12-15,23.181,23.298,23.181,23.19,25801,0
2015-12-16,23.21,23.298,23.171,23.171,14379,0
2015-12-17,23.239,23.239,23.122,23.181,5711,0
2015-12-18,23.181,23.337,23.181,23.328,1224,0
2015-12-21,23.269,23.269,23.249,23.249,510,0
2015-12-22,23.71,23.71,23.17,23.25,262433,0
2015-12-23,23.23,23.36,23.16,23.3,36800,0
2015-12-24,23.29,23.5,23.29,23.36,2610,0
2015-12-28,23,23.65,22.73,23.38,68601,0
2015-12-29,23.779,23.779,23.2,23.2,6034,0
2015-12-30,23.254,23.295,23.21,23.268,6851,0
2015-12-31,23.13,23.37,23.13,23.32,20746,0
2016-01-04,23.41,23.41,23.25,23.28,3129,0
2016-01-05,23.06,23.155,23.06,23.07,5537,0
2016-01-06,23.15,23.1948,23.1266,23.1815,3427,0
2016-01-07,23.17,23.22,23.1,23.1516,25383,0
2016-01-08,23.2,23.2173,23.1478,23.18,6789,0
2016-01-11,23.19,23.19,23.05,23.1,9446,0
2016-01-12,23.24,23.24,23.07,23.0701,4924,0
2016-01-13,23.06,23.0701,23.0416,23.06,4185,0
2016-01-14,23.019,23.07,23.019,23.06,731,0
2016-01-15,23.0106,23.0106,23.0001,23.0001,1110,0
2016-01-19,22.95,23.09,22.5,23.04,61400,0
2016-01-20,22.9501,23.1,22.9501,23.08,27136,0
2016-01-21,22.91,23.07,22.91,23.06,50176,0
2016-01-22,22.961,23.72,22.961,23.16,31002,0
2016-01-25,23.13,23.15,23.0788,23.1347,10352,0
2016-01-26,23.1,23.74,23.05,23.12,51952,0
2016-01-27,22.96,23.14,22.96,23.087,9908,0
2016-01-28,23.09,23.26,22.98,23.19,22514,0
2016-01-29,23,23.17,22.995,23.135,19979,0
2016-02-01,23.06,23.06,23.0032,23.0243,815,0
2016-02-02,23,23.18,22.9358,23.0101,2829,0
2016-02-03,22.96,23.04,22.96,23.0307,2706,0
2016-02-04,23,23.04,22.98,22.98,2163,0
2016-02-05,23.09,23.09,22.9761,22.9761,1954,0
2016-02-08,22.9049,22.928,22.9,22.9136,758,0
2016-02-09,22.99,22.99,22.8401,22.93,9329,0
2016-02-10,22.7898,22.7899,22.7109,22.7899,720,0
2016-02-11,22.69,22.7667,22.69,22.7,7131,0
2016-02-12,22.55,22.635,22.53,22.53,10894,0
2016-02-16,22.36,22.67,22.36,22.67,9022,0
2016-02-17,22.65,22.75,22.635,22.68,1931,0
2016-02-18,22.83,22.87,22.69,22.69,2741,0
2016-02-19,22.8324,22.8981,22.8324,22.8981,459,0
2016-02-22,22.85,22.85,22.8,22.8499,4853,0
2016-02-23,22.7256,22.79,22.718,22.75,2894,0
2016-02-24,22.7862,22.7914,22.75,22.75,3130,0
2016-02-25,23,23,22.04,22.7,9425,0
2016-02-26,22.67,22.71,22.67,22.67,7108,0
2016-02-29,22.7,22.7299,22.7,22.7001,3663,0
2016-03-01,22.7,22.719,22.6001,22.6481,4769,0
2016-03-02,22.61,22.61,22.61,22.61,601,0
2016-03-03,22.61,22.622,22.61,22.61,1253,0
2016-03-04,22.61,22.6911,22.515,22.63,64421,0
2016-03-07,22.61,22.76,22.61,22.708,43201,0
2016-03-08,22.67,22.6997,22.66,22.66,6941,0
2016-03-09,22.66,22.7,22.66,22.6901,6726,0
2016-03-10,22.65,22.7199,22.65,22.7199,5475,0
2016-03-11,22.73,22.8,22.73,22.8,6809,0
2016-03-14,22.79,22.926,22.79,22.89,1588,0
2016-03-15,22.81,22.925,22.79,22.81,11776,0
2016-03-16,22.8172,22.85,22.795,22.828,4048,0
2016-03-17,22.7742,22.9045,22.77,22.84,5139,0
2016-03-18,22.87,22.87,22.8,22.8,2711,0
2016-03-21,22.64,22.88,22.64,22.85,6919,0
2016-03-22,22.91,23.03,22.91,22.9628,12141,0
2016-03-23,22.9,22.991,22.9,22.955,5832,0
2016-03-24,22.9265,23,22.9265,23,1101,0
2016-03-28,22.89,23.109,22.88,23.07,2701,0
2016-03-29,23.24,23.24,22.86,22.86,2903,0
2016-03-30,22.88,23.15,22.85,23.1,7066,0
2016-03-31,23,23.1689,22.8701,23.08,4706,0
2016-04-01,23.1001,23.1473,22.89,22.9806,12824,0
2016-04-04,23,23.25,22.9269,23.15,18311,0
2016-04-05,23.02,23.05,22.92,22.93,26444,0
2016-04-06,22.77,22.9909,22.77,22.97,16690,0
2016-04-07,22.98,23.34,22.96,23.06,80043,0
2016-04-08,23.02,23.07,22.9501,23.02,33397,0
2016-04-11,23.03,23.33,23.005,23.03,54623,0
2016-04-12,23.03,23.08,22.964,23.04,37908,0
2016-04-13,23.2,23.24,23.04,23.14,59200,0
2016-04-14,23.1,23.22,23.1,23.16,29348,0
2016-04-15,23.1267,23.415,23.01,23.23,37673,0
2016-04-18,23.22,23.3,23.09,23.2,47341,0
2016-04-19,23.18,23.395,23.125,23.17,25530,0
2016-04-20,23.18,23.18,23.1,23.125,11171,0
2016-04-21,23.17,23.28,23.17,23.18,7891,0
2016-04-22,23.2046,23.34,23.1,23.262,8198,0
2016-04-25,23.15,23.25,23.11,23.11,5017,0
2016-04-26,23.18,23.18,23.07,23.12,3029,0
2016-04-27,23.16,23.16,23.1,23.15,15535,0
2016-04-28,23.18,23.4,22.91,23.29,16948,0
2016-04-29,23.225,23.5,23.21,23.41,55931,0
2016-05-02,23.38,23.4,23.3,23.3,20025,0
2016-05-03,23.45,23.65,23.33,23.5,53748,0
2016-05-04,23.49,23.49,23.33,23.39,38791,0
2016-05-05,23.31,23.62,23.28,23.37,84658,0
2016-05-06,23.33,23.59,23.145,23.43,56875,0
2016-05-09,23.45,23.48,23.309,23.404,10816,0
2016-05-10,23.45,23.5399,23.25,23.25,65501,0
2016-05-11,23.34,23.52,23.33,23.33,34580,0
2016-05-12,23.35,23.35,23.266,23.266,6274,0
2016-05-13,23.2901,23.33,23.26,23.26,5175,0
2016-05-16,23.26,23.3901,23.26,23.26,12016,0
2016-05-17,23.25,23.38,23.25,23.38,17054,0
2016-05-18,23.475,23.475,23.2652,23.45,31681,0
2016-05-19,23.48,23.65,23.28,23.28,48562,0
2016-05-20,23.45,23.49,23.37,23.37,19138,0
2016-05-23,23.35,23.4201,23.3301,23.35,11087,0
2016-05-24,23.45,23.67,23.37,23.37,27141,0
2016-05-25,23.28,23.5,23.28,23.39,4111,0
2016-05-26,23.3901,23.4501,23.39,23.39,3007,0
2016-05-27,23.44,23.5098,23.301,23.3872,3722,0
2016-05-31,23.26,23.446,23.26,23.446,1069,0
2016-06-01,23.4,23.5501,23.4,23.42,7844,0
2016-06-02,23.4699,23.4899,23.41,23.41,6128,0
2016-06-03,23.34,23.52,23.34,23.44,21246,0
2016-06-06,23.36,23.6801,23.36,23.44,17500,0
2016-06-07,23.489,23.49,23.45,23.4778,1827,0
2016-06-08,23.61,23.61,23.44,23.54,13321,0
2016-06-09,23.38,23.49,23.25,23.47,7173,0
2016-06-10,23.55,23.55,23.541,23.541,1730,0
2016-06-13,23.59,23.6,23.5478,23.561,4060,0
2016-06-14,23.55,23.5577,23.55,23.5504,1084,0
2016-06-15,23.58,23.62,23.55,23.55,1272,0
2016-06-16,23.62,23.64,23.52,23.52,3706,0
2016-06-17,23.53,23.6785,23.51,23.6,5129,0
2016-06-20,23.5172,23.518,23.51,23.518,1036,0
2016-06-21,23.6,23.7751,23.57,23.57,11050,0
2016-06-23,23.75,23.8008,23.71,23.8008,3220,0
2016-06-24,23.7784,23.7784,23.61,23.63,16352,0
2016-06-27,23.452,23.545,23.452,23.4671,1250,0
2016-06-28,23.4192,23.4212,23.38,23.38,2615,0
2016-06-29,23.7296,23.7296,23.7296,23.7296,144,0
2016-06-30,23.57,23.59,23.57,23.58,11144,0
2016-07-01,23.675,23.675,23.6101,23.63,2095,0
2016-07-05,23.63,23.6892,23.63,23.6892,3228,0
2016-07-06,23.448,23.85,23.448,23.85,1389,0
2016-07-07,23.69,23.84,23.565,23.66,8169,0
2016-07-08,23.6799,23.77,23.67,23.7074,3364,0
2016-07-11,23.45,23.69,23.2816,23.69,3739,0
2016-07-12,23.67,23.8031,23.6151,23.6151,5277,0
2016-07-13,23.64,23.78,23.64,23.74,55100,0
2016-07-14,23.5,23.895,23.5,23.75,35568,0
2016-07-15,23.75,23.975,23.75,23.85,34172,0
2016-07-18,23.7,23.8999,23.7,23.8999,2806,0
2016-07-19,23.84,23.97,23.8,23.92,15023,0
2016-07-20,24,24,23.86,23.87,8848,0
2016-07-21,23.9503,24.2299,23.861,23.9101,13003,0
2016-07-22,23.8,24.2199,23.65,23.8401,37362,0
2016-07-25,24.14,24.2,23.995,24.03,24608,0
2016-07-26,23.83,24.128,23.83,24,2182,0
2016-07-27,23.75,23.995,23.75,23.99,3253,0
2016-07-28,23.841,23.9217,23.84,23.85,6776,0
2016-07-29,24,24,23.85,23.85,4347,0
2016-08-01,23.92,24.0458,23.895,23.9,9451,0
2016-08-02,24,24,24,24,597,0
2016-08-03,23.922,23.9974,23.922,23.9974,1235,0
2016-08-05,23.99,24,23.9,23.9,1059,0
2016-08-08,23.95,23.9975,23.751,23.88,47061,0
2016-08-09,23.94,23.95,23.911,23.92,67359,0
2016-08-10,24.1,24.1,24.01,24.05,22565,0
2016-08-11,23.88,24.1499,23.88,23.9557,4900,0
2016-08-12,24.15,24.15,23.95,23.95,1266,0
2016-08-15,24.0727,24.0727,24,24.03,2050,0
2016-08-16,24.116,24.116,24.0134,24.0134,401,0
2016-08-17,24.05,24.18,24.05,24.18,2758,0
2016-08-18,24.28,24.3,24.01,24.014,3478,0
2016-08-19,24.19,24.19,24.1374,24.1374,448,0
2016-08-22,24.15,24.15,24.0274,24.0274,964,0
2016-08-23,24.0001,24.0598,24.0001,24.0598,624,0
2016-08-24,24.09,24.24,23.99,23.99,167872,0
2016-08-25,23.94,24.145,23.94,24.102,6990,0
2016-08-26,24.1907,24.1907,24.1835,24.1835,632,0
2016-08-29,24.32,24.32,24.05,24.14,4310,0
2016-08-30,24.2799,24.2799,24.0592,24.1272,1689,0
2016-08-31,24.0684,24.13,24.05,24.13,498,0
2016-09-01,24.1678,24.1678,24.1678,24.1678,941,0
2016-09-02,23.96,24.139,23.96,24.1003,6393,0
2016-09-06,24.03,24.1499,24.03,24.0641,3313,0
2016-09-07,24.1,24.1,24.0649,24.0649,615,0
2016-09-08,24.14,24.16,24.0165,24.16,4050,0
2016-09-09,24.14,24.2,24.03,24.2,3548,0
2016-09-12,24.2,24.28,24.1572,24.1572,2445,0
2016-09-13,23.92,24.5808,23.92,24,2072,0
2016-09-14,24.0168,24.19,23.915,24.02,1589,0
2016-09-15,24.23,24.28,24.0343,24.0903,6162,0
2016-09-16,24.246,24.246,24.1932,24.1932,853,0
2016-09-19,24.0693,24.1156,24.0501,24.0601,662,0
2016-09-20,24.05,24.1799,24.05,24.06,3293,0
2016-09-21,24.06,24.2,24.06,24.2,1187,0
2016-09-22,24.29,24.3,24.07,24.1561,4477,0
2016-09-23,24.3,24.3,24.25,24.273,3629,0
2016-09-26,24.1322,24.239,23.8495,23.8495,3734,0
2016-09-27,24.235,24.235,24.0497,24.1,45689,0
2016-09-28,24.1,24.1442,24.1,24.1,2173,0
2016-09-29,24.2254,24.2254,24.06,24.06,1217,0
2016-09-30,24.06,24.211,24.06,24.211,816,0
2016-10-03,24.1,24.2499,24.1,24.16,2046,0
2016-10-04,24.1137,24.1287,24.1137,24.1287,1095,0
2016-10-05,24.14,24.14,24.02,24.04,1266,0
2016-10-06,24.112,24.3209,24.112,24.3209,5440,0
2016-10-07,24.23,24.24,24.23,24.235,1403,0
2016-10-10,24.18,24.2,24.08,24.08,3796,0
2016-10-11,24.0407,24.0826,24,24,20685,0
2016-10-12,24.07,24.07,24.07,24.07,101,0
2016-10-13,24,24.6,23.95,24.03,63147,0
2016-10-14,24.01,24.16,24.0001,24.1539,5696,0
2016-10-17,24.23,24.26,23.9122,24.26,3329,0
2016-10-18,24.23,24.23,24.23,24.23,298,0
2016-10-19,24.2,24.2,24,24.01,7246,0
2016-10-20,24.1791,24.1791,23.788,24.0544,3958,0
2016-10-21,24.3,24.3,24.0571,24.0571,200,0
2016-10-24,24.0032,24.06,24.0032,24.03,3569,0
2016-10-25,24.03,24.0788,24.01,24.03,4228,0
2016-10-26,24.08,24.17,24.08,24.14,2932,0
2016-10-27,24.04,24.14,24.03,24.03,4717,0
2016-10-28,24.15,24.15,24.0199,24.12,2176,0
2016-10-31,24,24.0632,24,24.01,2736,0
2016-11-01,24,24,23.89,23.97,19623,0
2016-11-02,23.98,23.9864,23.97,23.97,1021,0
2016-11-03,24.1301,24.1485,23.9901,24,1736,0
2016-11-04,24,24,23.8328,23.93,4627,0
2016-11-07,24,24.0244,24,24.005,3593,0
2016-11-08,23.84,24.475,23.84,24.1996,15264,0
2016-11-09,24.12,24.2099,24.12,24.2099,1169,0
2016-11-10,24.2,24.2,24.16,24.1999,914,0
2016-11-11,24.05,24.24,24.05,24.24,1378,0
2016-11-14,24.0625,24.12,24.05,24.05,2881,0
2016-11-15,24.1535,24.2,24.04,24.14,4517,0
2016-11-16,24.05,24.1899,24.05,24.156,2078,0
2016-11-17,24.18,24.1966,24.176,24.18,888,0
2016-11-18,24.2,24.35,23.8,24.35,26445,0
2016-11-21,24.344,24.9072,24.2379,24.25,33358,0
2016-11-22,24.5,24.5,24.39,24.45,24420,0
2016-11-23,24.47,24.47,24.438,24.455,5203,0
2016-11-28,24.44,24.47,24.3621,24.47,9711,0
2016-11-29,24.4,24.4085,24.4,24.4085,2284,0
2016-11-30,24.4082,24.489,24.4082,24.489,5165,0
2016-12-01,24.4,24.5,24.4,24.4751,5518,0
2016-12-02,24.4101,24.5,24.4101,24.4922,3130,0
2016-12-05,24.4664,24.5,24.4664,24.4752,1336,0
2016-12-06,24.5,24.52,24.49,24.52,6826,0
2016-12-07,24.52,24.6999,24.52,24.6999,1191,0
2016-12-08,24.78,24.8,24.78,24.8,42825,0
2016-12-09,24.8,24.99,24.69,24.983,74255,0
2016-12-12,24.9,24.9,24.9,24.9,530,0
2016-12-13,24.99,25.06,24.99,25.02,12777,0
2016-12-14,25.09,25.1,25.05,25.06,5998,0
2016-12-15,26,26,25.11,25.11,14614,0
2016-12-16,25.49,25.49,25.1007,25.16,4359,0
2016-12-19,25.2134,25.2395,24.22,25.1812,3972,0
2016-12-20,25.12,25.27,25.12,25.27,5272,0
2016-12-21,25.3207,25.33,25.3013,25.3013,1000,0
2016-12-22,25.33,25.39,25.2736,25.33,81210,0
2016-12-23,25.33,25.33,25.3093,25.33,2983,0
2016-12-27,26.17,26.17,25.26,25.29,16857,0
2016-12-28,25.28,25.3149,25.24,25.24,10614,0
2016-12-29,25.2329,25.7221,25.2129,25.38,25368,0
2016-12-30,25.26,25.28,25.228,25.24,9224,0
2017-01-03,25.2,25.36,25.2,25.33,11883,0
2017-01-04,25.28,25.34,25.2301,25.34,14987,0
2017-01-05,25.3,25.41,25.2673,25.3855,27334,0
2017-01-06,25.5,26,25.3585,25.54,141457,0
2017-01-09,25.5262,25.56,25.45,25.47,18278,0
2017-01-10,25.5,25.51,25.5,25.51,2493,0
2017-01-11,25.61,25.61,25.38,25.49,13983,0
2017-01-12,25.51,25.55,25.48,25.52,14916,0
2017-01-13,25.41,25.65,25.41,25.63,18689,0
2017-01-17,25.47,25.53,25.46,25.5,21161,0
2017-01-18,25.52,25.52,25.4944,25.52,2376,0
2017-01-19,25.55,25.58,25.5244,25.5511,4743,0
2017-01-20,25.5595,25.5999,25.5595,25.5915,3067,0
2017-01-23,25.56,25.61,25.5343,25.545,11543,0
2017-01-24,25.5,25.54,25.5,25.5064,2581,0
2017-01-25,25.69,25.69,25.5,25.5001,5898,0
2017-01-26,25.6,25.6,25.575,25.575,382,0
2017-01-27,25.73,25.73,25.58,25.5966,5583,0
2017-01-30,25.5875,25.6685,25.5826,25.6685,54304,0
2017-01-31,25.7114,25.77,25.69,25.71,11006,0
2017-02-01,25.7419,25.98,25.7419,25.92,37051,0
2017-02-02,25.95,25.95,25.9131,25.95,7830,0
2017-02-03,25.8863,26.09,25.8863,26.02,29091,0
2017-02-06,25.96,26.2,25.8805,25.93,47464,0
2017-02-07,25.81,26,25.81,25.96,8344,0
2017-02-08,25.95,25.98,25.95,25.97,15857,0
2017-02-09,25.98,26.1809,25.98,26.07,36996,0
2017-02-10,26.09,26.35,26.07,26.229,14966,0
2017-02-13,26.2,26.38,26.2,26.3229,5150,0
2017-02-14,26.38,26.64,26.38,26.4,14465,0
2017-02-15,26.47,26.675,26.42,26.48,55545,0
2017-02-16,26.49,26.51,26.4857,26.5,10441,0
2017-02-17,26.5247,26.57,26.5,26.5434,81391,0
2017-02-21,26.7,26.75,26.54,26.62,37946,0
2017-02-22,26.6,26.7,26.5601,26.6084,10053,0
2017-02-23,26.61,26.65,26.6084,26.64,23078,0
2017-02-24,26.62,26.71,26.5801,26.62,22954,0
2017-02-27,26.71,26.95,26.63,26.63,12426,0
2017-02-28,26.7,26.7,26.61,26.61,10700,0
2017-03-01,26.6703,26.705,26.6207,26.68,12908,0
2017-03-02,26.73,26.74,26.67,26.7288,27854,0
2017-03-03,26.73,26.73,26.6672,26.71,8714,0
2017-03-06,26.7,26.7,26.6,26.6,19616,0
2017-03-07,26.63,26.6434,26.51,26.5808,23499,0
2017-03-08,26.57,26.66,26.5501,26.6056,92895,0
2017-03-09,26.55,26.59,26.5301,26.59,8008,0
2017-03-10,26.59,26.62,26.53,26.53,11791,0
2017-03-13,26.55,26.619,26.47,26.495,6542,0
2017-03-14,26.5201,26.53,26.4,26.41,14330,0
2017-03-15,26.5,26.5,26.46,26.474,10741,0
2017-03-16,26.4,26.4695,26.3,26.33,81159,0
2017-03-17,26.36,26.4158,26.26,26.2601,7692,0
2017-03-20,26.4,26.4,26.3,26.3,2620,0
2017-03-21,26.27,26.3,26.1,26.18,17277,0
2017-03-22,26.1272,26.1935,25.99,26.14,21552,0
2017-03-23,26.13,26.13,26.05,26.05,11480,0
2017-03-24,26.03,26.04,25.96,26.02,7742,0
2017-03-27,26.06,26.24,26.0532,26.1092,6042,0
2017-03-28,26,26.08,25.99,26.0488,5730,0
2017-03-29,26.08,26.09,26.05,26.0636,10133,0
2017-03-30,26.06,26.1,25.99,26.1,7520,0
2017-03-31,26.048,26.1039,26.03,26.0727,2918,0
2017-04-03,26.114,26.114,25.98,26.0281,3980,0
2017-04-04,26.03,26.0762,26.03,26.0301,3921,0
2017-04-05,26.02,26.1036,26,26.0878,13945,0
2017-04-06,26.0344,26.11,26.0344,26.1092,10010,0
2017-04-07,26.07,26.1,26.03,26.0505,7123,0
2017-04-10,26.01,26.06,26,26.01,15980,0
2017-04-11,26.06,26.06,26.01,26.06,5686,0
2017-04-12,26,26.05,25.97,25.97,25808,0
2017-04-13,25.95,26,25.92,25.92,11534,0
2017-04-17,26,26.01,25.87,25.93,6516,0
2017-04-18,25.91,25.9284,25.69,25.79,11175,0
2017-04-19,25.93,25.9302,25.9001,25.9002,4029,0
2017-04-20,26,26.039,25.72,25.8652,6101,0
2017-04-21,25.8,25.9272,25.7686,25.82,12243,0
2017-04-24,25.69,25.9099,25.69,25.8617,8587,0
2017-04-25,25.8336,26.0587,25.8001,25.94,27965,0
2017-04-26,25.9,26.01,25.9,26.01,181953,0
2017-04-27,26.0398,26.05,26,26,6394,0
2017-04-28,26,26.01,25.89,25.9158,6575,0
2017-05-01,25.85,26.05,25.85,26.039,8271,0
2017-05-02,26.0001,26.125,25.92,25.93,38931,0
2017-05-03,26,26.1,25.9875,26.1,22861,0
2017-05-04,26.04,26.04,26,26,5272,0
2017-05-05,26,26.08,26,26.0599,3780,0
2017-05-08,26.05,26.05,26.01,26.04,7990,0
2017-05-09,25.88,26.08,25.88,26.08,104046,0
2017-05-10,26.19,26.19,26.0001,26.17,5203,0
2017-05-11,26,26.08,26,26.07,13645,0
2017-05-12,26.01,26.19,26.01,26.06,17094,0
2017-05-15,26,26.09,26,26,2842,0
2017-05-16,26.0398,26.07,26.0351,26.0692,1980,0
2017-05-17,26.08,26.08,26,26,12089,0
2017-05-18,26.09,26.09,25.93,25.98,4419,0
2017-05-19,25.97,26.05,25.8759,26.05,15592,0
2017-05-22,25.94,26.0222,25.94,26.02,4484,0
2017-05-23,25.96,26.12,25.96,25.99,12069,0
2017-05-24,26.1,26.17,26,26.0503,6144,0
2017-05-25,26.03,26.1,26.0053,26.061,10151,0
2017-05-26,25.99,26.12,25.9872,26.07,7406,0
2017-05-30,26.031,26.0611,26.031,26.05,2893,0
2017-05-31,26.05,26.05,25.98,26.034,4777,0
2017-06-01,25.9906,26.05,25.96,25.97,11691,0
2017-06-02,26.04,26.04,25.971,26.0237,3922,0
2017-06-05,26.05,26.1,26.05,26.1,17090,0
2017-06-06,26.1,26.1,26.0599,26.1,7976,0
2017-06-07,26.06,26.1,26.06,26.1,5550,0
2017-06-08,26,26.02,26,26.02,6654,0
2017-06-09,26.0399,26.04,25.97,25.97,9930,0
2017-06-12,25.88,25.92,25.7412,25.88,12533,0
2017-06-13,25.87,25.9,25.851,25.8676,3722,0
2017-06-14,25.8877,25.91,25.8796,25.91,2023,0
2017-06-15,25.9011,25.92,25.7583,25.7583,13030,0
2017-06-16,25.8,25.83,25.6646,25.6646,8345,0
2017-06-19,25.6,25.6204,25.444,25.548,9954,0
2017-06-20,25.53,25.54,25.5,25.5224,15430,0
2017-06-21,25.53,25.65,25.46,25.46,13235,0
2017-06-22,25.4,25.41,25.34,25.385,3227,0
2017-06-23,25.3709,25.79,25.3401,25.3781,10708,0
2017-06-26,25.38,25.38,25.251,25.3,15415,0
2017-06-27,25.34,25.359,25.32,25.33,3238,0
2017-06-28,25.39,25.41,25.3501,25.38,9258,0
2017-06-29,25.49,25.8,25.37,25.65,25579,0
2017-06-30,25.579,25.58,25.5501,25.5501,4634,0
2017-07-03,25.47,25.78,25.47,25.655,9232,0
2017-07-05,25.61,25.61,25.5601,25.5967,3737,0
2017-07-06,25.4613,25.4999,25.4613,25.4999,1925,0
2017-07-07,25.5633,25.61,25.5633,25.5803,2026,0
2017-07-10,25.51,25.79,25.5,25.79,7545,0
2017-07-11,25.54,25.79,25.54,25.7456,12361,0
2017-07-12,25.7055,25.76,25.6904,25.71,4578,0
2017-07-13,25.7,25.77,25.7,25.754,3921,0
2017-07-14,25.73,25.85,25.66,25.75,8157,0
2017-07-17,25.7,25.79,25.7,25.79,2298,0
2017-07-18,25.79,25.8,25.6,25.61,15256,0
2017-07-19,25.7801,25.784,25.73,25.73,6202,0
2017-07-20,25.79,25.79,25.79,25.79,500,0
2017-07-21,25.75,25.92,25.72,25.82,22060,0
2017-07-24,25.746,25.76,25.7,25.754,6965,0
2017-07-25,25.7396,25.7584,25.6,25.612,3620,0
2017-07-26,25.77,25.83,25.7,25.705,16864,0
2017-07-27,25.66,25.7216,25.62,25.6601,7863,0
2017-07-28,25.72,25.72,25.68,25.72,1636,0
2017-07-31,25.6,25.7,25.6,25.7,13546,0
2017-08-01,25.68,25.69,25.61,25.65,7079,0
2017-08-02,25.6301,25.66,25.63,25.66,3039,0
2017-08-03,25.6,25.67,25.6,25.67,4743,0
2017-08-04,25.7,25.7042,25.66,25.7,8035,0
2017-08-07,25.768,25.768,25.75,25.75,1679,0
2017-08-08,25.78,25.8064,25.76,25.76,2790,0
2017-08-09,25.71,25.7799,25.71,25.77,4068,0
2017-08-10,25.698,25.72,25.698,25.72,1272,0
2017-08-11,25.61,25.65,25.6,25.6198,3789,0
2017-08-14,25.58,25.7,25.52,25.5712,9173,0
2017-08-15,25.7,25.7,25.6201,25.67,3345,0
2017-08-16,25.68,25.68,25.59,25.59,5184,0
2017-08-17,25.7101,25.74,25.69,25.7148,3571,0
2017-08-18,25.69,25.7414,25.5739,25.6,13076,0
2017-08-21,25.6394,25.646,25.6187,25.6313,2082,0
2017-08-22,25.7,25.73,25.62,25.73,10008,0
2017-08-23,25.75,25.7847,25.75,25.76,5945,0
2017-08-24,25.77,25.82,25.59,25.7969,4024,0
2017-08-25,25.78,25.8283,25.77,25.82,6247,0
2017-08-28,25.72,25.81,25.72,25.74,5976,0
2017-08-29,25.78,25.8187,25.78,25.78,1256,0
2017-08-30,25.8,25.8399,25.8,25.8399,4005,0
2017-08-31,25.8333,25.88,25.8101,25.88,2787,0
2017-09-01,25.8495,25.8495,25.78,25.78,2615,0
2017-09-05,25.864,25.864,25.77,25.85,6881,0
2017-09-06,25.78,25.786,25.72,25.72,5725,0
2017-09-07,25.7508,25.79,25.7401,25.79,5563,0
2017-09-08,25.81,25.81,25.57,25.71,17192,0
2017-09-11,25.79,25.79,25.6932,25.78,10955,0
2017-09-12,25.83,25.85,25.79,25.79,6769,0
2017-09-13,25.84,25.84,25.79,25.82,4038,0
2017-09-14,25.8181,25.88,25.8001,25.86,5838,0
2017-09-15,25.83,25.91,25.83,25.9,3661,0
2017-09-18,25.8392,25.85,25.8,25.85,3336,0
2017-09-19,25.85,25.8593,25.82,25.83,3920,0
2017-09-20,25.8501,25.8575,25.82,25.82,1669,0
2017-09-21,25.79,25.86,25.6983,25.76,7997,0
2017-09-22,25.88,25.88,25.8,25.8,2429,0
2017-09-25,25.8,25.8,25.75,25.76,15381,0
2017-09-26,25.8,25.9,25.75,25.76,11433,0
2017-09-27,25.84,25.85,25.7,25.71,16872,0
2017-09-28,25.83,25.85,25.81,25.81,6226,0
2017-09-29,25.8532,25.89,25.78,25.79,19236,0
2017-10-02,25.84,26,25.84,25.9787,7802,0
2017-10-03,25.9,25.963,25.88,25.93,9000,0
2017-10-04,26.02,26.05,25.85,25.85,8928,0
2017-10-05,26.03,26.06,25.96,26.02,37920,0
2017-10-06,26.05,26.11,26.05,26.0928,828,0
2017-10-09,26.12,26.19,26.12,26.14,4188,0
2017-10-10,26.14,26.19,26.135,26.19,7905,0
2017-10-11,26.13,26.18,26.08,26.18,16571,0
2017-10-12,26.2,26.219,26.167,26.2,11057,0
2017-10-13,26.1832,26.22,26.18,26.22,6808,0
2017-10-16,26.15,26.22,26.15,26.22,5989,0
2017-10-17,26.13,26.16,26.13,26.15,2585,0
2017-10-18,26.15,26.1872,26.15,26.18,5119,0
2017-10-19,26.11,26.14,26.08,26.14,7549,0
2017-10-20,26.1,26.13,26.08,26.1275,1882,0
2017-10-23,26.12,26.13,26.1,26.11,3182,0
2017-10-24,26.123,26.139,26.091,26.13,1439,0
2017-10-25,26.0865,26.09,26.0656,26.0656,1765,0
2017-10-26,25.98,25.9867,25.95,25.95,1730,0
2017-10-27,26.04,26.095,26.0181,26.041,4779,0
2017-10-30,26.0633,26.085,26.03,26.066,1854,0
2017-10-31,26,26.04,25.99,26.04,7817,0
2017-11-01,26.0372,26.0423,26.01,26.0232,1303,0
2017-11-02,26.03,26.05,26.03,26.04,1776,0
2017-11-03,25.93,26.11,25.93,26.11,3605,0
2017-11-06,26.13,26.15,26.09,26.0985,5549,0
2017-11-07,26.1,26.1,26.03,26.0701,10177,0
2017-11-08,26.06,26.179,26.0354,26.179,5752,0
2017-11-09,26.03,26.21,26.03,26.111,44271,0
2017-11-10,26.13,26.13,26.02,26.02,4588,0
