Date,Open,High,Low,Close,Volume,OpenInt
2014-12-12,18.555,18.712,18.2,18.495,3928657,0
2014-12-15,18.329,18.53,17.808,17.859,845686,0
2014-12-16,18.276,18.931,18.25,18.407,524942,0
2014-12-17,18.381,18.608,18.285,18.425,259360,0
2014-12-18,18.651,18.651,18.285,18.373,66639,0
2014-12-19,18.276,19.748,18.276,19.312,370334,0
2014-12-22,19.897,20.348,19.392,19.939,165091,0
2014-12-23,19.888,20.018,19.271,19.539,58692,0
2014-12-24,19.513,19.799,19.513,19.686,24420,0
2014-12-26,19.609,20.018,19.266,19.897,138994,0
2014-12-29,19.842,19.952,19.374,19.842,98340,0
2014-12-30,19.817,20.036,19.32,19.676,173538,0
2014-12-31,19.695,19.906,19.28,19.808,174260,0
2015-01-02,19.914,19.914,18.868,19.392,39008,0
2015-01-05,19.721,20.221,18.978,19.861,277983,0
2015-01-06,19.842,20.208,19.409,19.644,346386,0
2015-01-07,19.74,19.931,19.19,19.799,139938,0
2015-01-08,19.676,19.931,19.418,19.914,130813,0
2015-01-09,19.914,20.662,19.636,20.14,102698,0
2015-01-12,20.122,20.288,19.669,19.983,158819,0
2015-01-13,19.713,20.018,18.921,19.477,110921,0
2015-01-14,19.312,19.792,19.123,19.574,123611,0
2015-01-15,19.669,19.992,18.967,19.487,63669,0
2015-01-16,20.086,20.348,19.28,19.28,145095,0
2015-01-20,19.536,19.582,18.752,19.47,203125,0
2015-01-21,19.347,19.582,19.28,19.401,110622,0
2015-01-22,19.287,19.477,18.903,19.078,123296,0
2015-01-23,18.973,19.355,18.217,18.79,167966,0
2015-01-26,19.14,19.652,18.329,18.773,122963,0
2015-01-27,18.833,18.953,18.364,18.833,71700,0
2015-01-28,18.931,19.148,18.931,19.042,52984,0
2015-01-29,19.155,19.163,18.391,18.72,26719,0
2015-01-30,18.555,18.868,18.238,18.624,86643,0
2015-02-02,18.809,19.123,18.154,19.086,23130,0
2015-02-03,18.8,18.956,18.487,18.842,59423,0
2015-02-04,18.451,19.148,18.329,19.148,34375,0
2015-02-05,19.297,19.355,18.46,18.79,31195,0
2015-02-06,18.712,18.956,18.495,18.8,36682,0
2015-02-09,18.678,19.009,18.347,18.355,101083,0
2015-02-10,18.495,18.52,18.06,18.46,84851,0
2015-02-11,18.294,18.347,17.938,18.276,91851,0
2015-02-12,18.137,18.687,18.137,18.504,114489,0
2015-02-13,18.425,18.842,18.364,18.756,42874,0
2015-02-17,18.712,19.148,18.555,19.033,62710,0
2015-02-18,18.895,19.365,18.833,19.113,50694,0
2015-02-19,18.895,19.582,18.895,19,132332,0
2015-02-20,19.06,19.652,18.52,18.99,167185,0
2015-02-23,19.565,19.565,18.511,19.253,38408,0
2015-02-24,19.409,19.826,19.113,19.495,65136,0
2015-02-25,19.676,19.767,19.086,19.287,125644,0
2015-02-26,19.033,19.418,19.033,19.374,50463,0
2015-02-27,19.799,19.983,18.94,19.123,253104,0
2015-03-02,19.14,19.983,18.827,19.418,113172,0
2015-03-03,19.703,19.703,18.86,19.271,53886,0
2015-03-04,19.271,20.018,18.747,20.018,127421,0
2015-03-05,20.018,20.018,19.461,19.776,153733,0
2015-03-06,19.914,19.914,19,19.181,85945,0
2015-03-09,19.409,20.113,19.123,19.226,134316,0
2015-03-10,19.086,19.418,18.94,19.06,95711,0
2015-03-11,19.06,19.852,18.983,19.132,86978,0
2015-03-12,19.288,20.084,19.288,19.953,99803,0
2015-03-13,20.077,20.166,19.534,19.929,66041,0
2015-03-16,20.067,20.383,19.623,20.166,127178,0
2015-03-17,20.061,20.348,19.953,20.348,29427,0
2015-03-18,20.261,20.601,20.261,20.28,75850,0
2015-03-19,20.175,20.33,19.857,20.166,52697,0
2015-03-20,20.42,21.146,19.893,21.129,787482,0
2015-03-23,20.997,21.691,20.883,21.47,227666,0
2015-03-24,21.559,21.645,21.068,21.295,121817,0
2015-03-25,21.627,21.627,20.601,20.628,97521,0
2015-03-26,20.637,20.716,19.288,19.63,232002,0
2015-03-27,19.524,19.97,19.524,19.788,63532,0
2015-03-30,19.929,20.963,19.876,20.33,100374,0
2015-03-31,20.184,21.146,19.822,20.628,1366915,0
2015-04-01,21.093,21.093,20.542,20.733,229491,0
2015-04-02,20.796,20.989,20.542,20.891,79614,0
2015-04-06,21.033,21.358,20.777,21.086,58515,0
2015-04-07,21.138,21.251,20.675,20.725,74072,0
2015-04-08,19.902,21.015,19.902,20.323,222989,0
2015-04-09,20.447,20.46,19.735,20.198,247975,0
2015-04-10,20.307,20.665,19.744,20.47,213408,0
2015-04-13,20.47,20.946,20.314,20.909,49276,0
2015-04-14,20.655,21.041,20.166,21.023,201660,0
2015-04-15,20.997,21.217,20.516,21.068,461104,0
2015-04-16,21.155,22.11,20.954,21.129,340109,0
2015-04-17,21.129,21.234,20.56,20.709,78019,0
2015-04-20,20.796,21.635,20.796,21.093,102510,0
2015-04-21,21.093,21.093,20.675,20.725,81556,0
2015-04-22,20.601,20.733,20.034,20.609,290569,0
2015-04-23,20.447,21.077,20.184,21.041,226755,0
2015-04-24,21.023,21.023,20.314,20.796,184324,0
2015-04-27,21.068,21.102,19.839,20.733,75850,0
2015-04-28,20.655,21.023,20.383,20.709,141323,0
2015-04-29,20.796,20.841,20.314,20.665,82581,0
2015-04-30,20.609,20.909,20.41,20.725,77561,0
2015-05-01,20.743,21.551,20.429,20.832,59654,0
2015-05-04,20.693,20.946,20.534,20.909,93645,0
2015-05-05,20.787,21.559,20.569,21.322,71516,0
2015-05-06,21.26,21.454,20.972,21.269,81031,0
2015-05-07,21.445,21.488,20.207,20.857,71349,0
2015-05-08,20.866,21.322,20.743,21.269,50185,0
2015-05-11,21.146,21.479,20.909,21.402,72999,0
2015-05-12,21.181,21.418,20.989,21.06,31192,0
2015-05-13,21.129,21.427,21.086,21.287,79160,0
2015-05-14,21.418,21.584,21.041,21.305,62163,0
2015-05-15,21.26,21.278,21.007,21.068,56618,0
2015-05-18,21.041,21.164,20.743,21.077,91505,0
2015-05-19,20.997,21.129,20.75,21.093,82125,0
2015-05-20,21.041,21.173,20.857,20.936,22584,0
2015-05-21,20.954,21.05,20.75,20.9,35473,0
2015-05-22,21.181,21.181,20.584,20.628,21330,0
2015-05-26,20.506,20.76,20.198,20.365,49587,0
2015-05-27,20.551,20.628,20.191,20.601,33648,0
2015-05-28,20.506,20.709,20.383,20.429,62691,0
2015-05-29,20.46,20.655,20.184,20.609,174172,0
2015-06-01,20.628,20.936,20.497,20.75,54980,0
2015-06-02,20.675,20.75,20.225,20.261,50443,0
2015-06-03,20.323,20.478,19.735,19.884,104024,0
2015-06-04,19.822,19.893,19.208,19.848,79502,0
2015-06-05,19.902,20.356,19.559,20.356,40833,0
2015-06-08,20.234,20.919,20.234,20.832,75051,0
2015-06-09,20.777,20.777,20.297,20.542,53835,0
2015-06-10,20.569,20.997,20.569,20.909,142807,0
2015-06-11,20.919,21.253,20.875,21.245,93587,0
2015-06-12,21.253,21.413,21.094,21.219,73756,0
2015-06-15,21.094,21.324,21.051,21.166,46791,0
2015-06-16,21.175,21.324,21.094,21.183,34668,0
2015-06-17,21.21,21.396,21.131,21.316,153290,0
2015-06-18,21.281,21.907,21.281,21.564,229311,0
2015-06-19,21.782,22.049,21.413,21.968,118053,0
2015-06-22,22.031,22.067,21.696,21.933,31384,0
2015-06-23,22.031,22.304,21.756,22.234,15967,0
2015-06-24,22.277,22.376,21.996,22.191,42146,0
2015-06-25,22.27,22.304,22.067,22.075,57895,0
2015-06-26,22.109,22.508,22.058,22.446,244040,0
2015-06-29,22.348,22.639,22.154,22.508,41807,0
2015-06-30,22.595,23.02,22.564,22.833,31091,0
2015-07-01,22.906,23.444,22.906,23.01,80213,0
2015-07-02,23.098,23.098,22.773,22.825,39879,0
2015-07-06,22.816,23.211,22.578,23.107,23906,0
2015-07-07,23.047,23.303,22.728,23.211,66166,0
2015-07-08,23.126,23.126,22.304,22.693,72283,0
2015-07-09,22.869,22.887,22.217,22.472,42941,0
2015-07-10,22.145,22.816,21.74,22.525,65485,0
2015-07-13,22.675,23.203,22.595,23.054,123267,0
2015-07-14,22.983,23.295,22.816,23.126,81926,0
2015-07-15,23.345,24.334,23.098,23.135,116965,0
2015-07-16,23.303,23.875,22.906,23.637,6067928,0
2015-07-17,23.655,24.026,23.513,23.796,306352,0
2015-07-20,23.832,24.423,23.715,24.236,307032,0
2015-07-21,24.291,24.484,24.086,24.219,91203,0
2015-07-22,24.166,24.344,24.061,24.158,111822,0
2015-07-23,24.204,24.82,23.912,24.113,73078,0
2015-07-24,24.043,24.104,23.761,23.832,59028,0
2015-07-27,23.796,24.502,23.673,23.715,65031,0
2015-07-28,23.902,23.902,23.39,23.645,55855,0
2015-07-29,23.699,24.255,23.336,24.033,51662,0
2015-07-30,24.071,24.318,23.743,23.937,52457,0
2015-07-31,24.017,24.625,24.017,24.228,111030,0
2015-08-03,24.176,24.573,24.079,24.273,132128,0
2015-08-04,24.318,24.555,24.219,24.404,40107,0
2015-08-05,24.697,24.838,24.37,24.538,124966,0
2015-08-06,24.67,25.005,24.3,24.476,210988,0
2015-08-07,24.387,24.705,24.281,24.493,186032,0
2015-08-10,24.679,24.705,24.44,24.502,96982,0
2015-08-11,24.555,24.555,24.326,24.395,83206,0
2015-08-12,24.334,24.423,24.086,24.255,113183,0
2015-08-13,24.334,24.52,24.008,24.141,48944,0
2015-08-14,24.008,24.211,23.398,23.619,82478,0
2015-08-17,23.575,24.176,23.54,24,43506,0
2015-08-18,23.866,23.956,21.968,23.743,22321,0
2015-08-19,23.444,23.884,23.39,23.54,27191,0
2015-08-20,23.47,23.664,23.257,23.312,35462,0
2015-08-21,23.01,23.521,22.614,23.23,85427,0
2015-08-24,22.322,23.436,22.229,23.098,106611,0
2015-08-25,23.707,23.707,22.79,23.047,68431,0
2015-08-26,23.461,23.568,22.878,23.321,106045,0
2015-08-27,23.461,23.54,23.257,23.478,67299,0
2015-08-28,23.371,23.715,23.249,23.645,55516,0
2015-08-31,23.584,24.573,23.584,24.36,111711,0
2015-09-01,24.008,24.52,22.569,23.902,75908,0
2015-09-02,24.104,24.476,23.47,24.132,126439,0
2015-09-03,24.104,25.393,24.104,24.679,118169,0
2015-09-04,24.661,24.838,24.37,24.44,115787,0
2015-09-08,24.722,24.881,24.625,24.713,51437,0
2015-09-09,24.758,24.881,24.45,24.625,44301,0
2015-09-10,24.645,24.901,24.581,24.804,32684,0
2015-09-11,24.645,24.901,24.617,24.883,93272,0
2015-09-14,24.971,24.971,24.83,24.91,52270,0
2015-09-15,24.928,25.354,24.749,24.945,131797,0
2015-09-16,25.053,25.139,24.706,24.945,36498,0
2015-09-17,24.873,25.123,24.856,24.901,66574,0
2015-09-18,24.651,25.025,24.368,24.635,570331,0
2015-09-21,24.866,24.938,24.476,24.645,137091,0
2015-09-22,24.547,24.651,23.71,23.978,109265,0
2015-09-23,23.952,24.528,23.952,24.325,100254,0
2015-09-24,24.261,24.645,24.11,24.608,152275,0
2015-09-25,24.839,25.062,24.191,24.28,117378,0
2015-09-28,24.191,24.625,24.013,24.138,187892,0
2015-09-29,24.243,24.243,23.002,23.054,91582,0
2015-09-30,23.054,23.968,23.01,23.87,164463,0
2015-10-01,23.81,23.96,23.354,23.925,178884,0
2015-10-02,23.729,23.968,23.506,23.968,59927,0
2015-10-05,24.101,24.28,23.925,23.968,108977,0
2015-10-06,23.968,24.067,23.286,23.595,148131,0
2015-10-07,23.677,23.968,23.296,23.524,64434,0
2015-10-08,23.578,23.934,23.322,23.719,52493,0
2015-10-09,23.693,24.03,23.524,23.915,158156,0
2015-10-12,23.88,23.986,23.57,23.729,85706,0
2015-10-13,23.649,23.897,23.524,23.702,54184,0
2015-10-14,23.677,23.729,23.455,23.533,69391,0
2015-10-15,23.677,23.897,23.524,23.87,97102,0
2015-10-16,23.925,23.968,23.524,23.746,39313,0
2015-10-19,23.755,23.755,23.605,23.667,69052,0
2015-10-20,23.719,24.67,23.641,24.271,228353,0
2015-10-21,24.271,24.74,24.201,24.555,119519,0
2015-10-22,24.617,24.91,24.564,24.723,149708,0
2015-10-23,24.873,25.745,24.422,25.663,181812,0
2015-10-26,25.655,25.814,25.433,25.779,47538,0
2015-10-27,25.594,26.001,25.425,25.965,160859,0
2015-10-28,25.965,26.907,25.717,26.739,122786,0
2015-10-29,26.641,26.89,26.143,26.207,482352,0
2015-10-30,26.233,26.694,25.105,26.126,212902,0
2015-11-02,26.056,26.126,24.928,25.3,198393,0
2015-11-03,25.3,25.388,24.794,25.08,138555,0
2015-11-04,25.131,25.388,24.679,24.945,276914,0
2015-11-05,25.131,26.223,24.873,26.223,152187,0
2015-11-06,25.956,27.166,25.823,26.951,166943,0
2015-11-09,27.068,27.608,26.969,27.218,196406,0
2015-11-10,27.076,27.29,26.703,27.031,96427,0
2015-11-11,27.031,27.076,26.632,26.632,67814,0
2015-11-12,26.543,26.685,26.295,26.658,67477,0
2015-11-13,26.508,26.89,26.287,26.606,133711,0
2015-11-16,26.455,27.166,26.099,27.093,157931,0
2015-11-17,27.857,28.966,26.711,27.395,125263,0
2015-11-18,27.529,27.832,27.068,27.832,124362,0
2015-11-19,27.875,27.891,27.422,27.564,60041,0
2015-11-20,27.699,28.017,27.378,27.598,136528,0
2015-11-23,28.63,28.709,28.115,28.443,192849,0
2015-11-24,28.222,28.905,28.07,28.406,168296,0
2015-11-25,28.497,29.135,28.364,28.868,72207,0
2015-11-27,28.841,29.198,28.7,28.85,15996,0
2015-11-30,28.878,28.932,28.398,28.497,109604,0
2015-12-01,28.541,28.913,28.168,28.328,125409,0
2015-12-02,28.319,28.771,27.998,28.515,72884,0
2015-12-03,28.549,28.85,27.449,27.865,88838,0
2015-12-04,27.795,28.683,27.795,28.373,49002,0
2015-12-07,28.3,28.406,27.989,28.273,85725,0
2015-12-08,28.079,28.282,27.529,28.178,114563,0
2015-12-09,28.31,28.949,28.31,28.433,189360,0
2015-12-10,28.692,28.719,28.305,28.599,75236,0
2015-12-11,28.84,30.147,28.628,28.848,215397,0
2015-12-14,29.143,29.799,28.728,29.042,163946,0
2015-12-15,29.226,30.416,29.226,30.202,251768,0
2015-12-16,30.553,31.852,29.999,30.165,224517,0
2015-12-17,30.184,30.931,29.742,30.664,122246,0
2015-12-18,30.783,31.151,30.101,30.811,303011,0
2015-12-21,31.031,31.234,30.387,31.078,137662,0
2015-12-22,31.234,31.815,30.696,31.031,346802,0
2015-12-23,31.501,31.686,31.105,31.225,63185,0
2015-12-24,31.473,31.74,31.189,31.234,59511,0
2015-12-28,31.207,31.629,31.059,31.225,114229,0
2015-12-29,31.197,31.695,31.119,31.639,69774,0
2015-12-30,31.686,31.824,31.317,31.345,148204,0
2015-12-31,31.307,31.53,30.893,30.893,93955,0
2016-01-04,30.487,30.967,30.064,30.883,138943,0
2016-01-05,30.468,30.883,30.268,30.607,264987,0
2016-01-06,30.348,31.428,30.348,30.902,205165,0
2016-01-07,30.368,31.179,30.323,30.959,135357,0
2016-01-08,30.802,30.83,29.668,30.368,355189,0
2016-01-11,30.305,31.097,30.268,30.792,197652,0
2016-01-12,31.087,31.464,30.856,31.243,78370,0
2016-01-13,31.298,31.372,30.544,30.792,71403,0
2016-01-14,30.864,31.271,30.487,30.588,104182,0
2016-01-15,30.314,30.792,29.999,30.506,215003,0
2016-01-19,30.802,31.05,30.339,30.691,138749,0
2016-01-20,30.506,30.644,29.927,30.268,156747,0
2016-01-21,30.358,30.764,30.055,30.184,96972,0
2016-01-22,30.468,30.718,30.193,30.626,63510,0
2016-01-25,30.573,30.967,30.23,30.792,119007,0
2016-01-26,31.012,31.133,30.406,30.544,81355,0
2016-01-27,30.478,30.478,29.659,29.696,275820,0
2016-01-28,29.972,30.434,29.843,30.278,64481,0
2016-01-29,30.305,31.539,30.258,31.243,200293,0
2016-02-01,31.327,31.327,30.691,30.792,87055,0
2016-02-02,30.534,30.713,30.193,30.239,58375,0
2016-02-03,30.387,30.644,29.779,30.33,58401,0
2016-02-04,30.33,30.487,29.502,29.614,37343,0
2016-02-05,29.521,29.824,28.857,28.941,62730,0
2016-02-08,28.803,29.526,28.286,29.226,90724,0
2016-02-09,28.904,29.927,28.904,29.54,34469,0
2016-02-10,29.64,30.249,29.364,29.402,49807,0
2016-02-11,29.088,29.586,29.032,29.328,37045,0
2016-02-12,29.493,30.055,29.429,29.834,47279,0
2016-02-16,30.064,30.064,29.328,29.54,76498,0
2016-02-17,29.594,29.686,28.876,29.032,106114,0
2016-02-18,28.167,29.576,27.577,27.854,152871,0
2016-02-19,27.974,28.508,27.809,28.196,161582,0
2016-02-22,28.352,29.644,27.908,27.991,56745,0
2016-02-23,27.872,28.241,26.753,27.799,73938,0
2016-02-24,27.595,27.828,27.002,27.55,49511,0
2016-02-25,27.68,27.68,26.748,26.878,80073,0
2016-02-26,26.978,27.173,26.666,26.831,66959,0
2016-02-29,26.878,27.604,26.418,26.924,153001,0
2016-03-01,27.173,27.845,26.574,27.799,198006,0
2016-03-02,27.671,28.089,27.264,27.872,122530,0
2016-03-03,27.715,28.129,27.311,28.103,76317,0
2016-03-04,27.965,29.047,27.872,28.821,80121,0
2016-03-07,28.636,28.968,28.245,28.941,42376,0
2016-03-08,28.932,29.189,28.881,29.097,44270,0
2016-03-09,29.199,29.299,28.609,28.913,44860,0
2016-03-10,29.071,29.163,27.848,28.497,76273,0
2016-03-11,28.654,29.033,28.45,28.932,45952,0
2016-03-14,28.755,29.136,28.33,28.83,93688,0
2016-03-15,28.682,29.729,28.421,28.848,45814,0
2016-03-16,28.755,29.442,28.755,29.376,114295,0
2016-03-17,29.266,30.583,29.266,30.358,75374,0
2016-03-18,30.564,31.324,29.942,30.119,93912,0
2016-03-21,29.933,30.305,29.785,30.063,41519,0
2016-03-22,29.839,30.406,29.366,30.248,52473,0
2016-03-23,30.146,30.358,29.766,29.942,75477,0
2016-03-24,29.757,29.896,29.505,29.757,59702,0
2016-03-28,29.795,30.053,29.479,29.757,23884,0
2016-03-29,29.609,30.425,29.525,30.406,35327,0
2016-03-30,30.516,30.896,30.238,30.72,30727,0
2016-03-31,30.396,30.767,29.877,29.905,70806,0
2016-04-01,29.71,30.201,29.46,30.109,96146,0
2016-04-04,29.987,30.497,29.785,30.377,49359,0
2016-04-05,30.248,30.556,30.002,30.165,55317,0
2016-04-06,30.165,30.469,30.016,30.257,32131,0
2016-04-07,30.155,30.435,30.001,30.33,95212,0
2016-04-08,30.435,30.767,30.026,30.267,51684,0
2016-04-11,30.339,30.604,29.812,29.905,35438,0
2016-04-12,29.803,29.848,28.737,28.811,61840,0
2016-04-13,28.866,29.905,28.607,28.886,23256,0
2016-04-14,28.932,28.959,28.477,28.773,48562,0
2016-04-15,28.635,29.015,28.542,28.635,43683,0
2016-04-18,28.561,28.959,28.236,28.672,52082,0
2016-04-19,28.69,28.848,28.115,28.143,29416,0
2016-04-20,28.05,28.311,27.591,27.892,87335,0
2016-04-21,27.772,27.883,27.485,27.734,61546,0
2016-04-22,27.717,27.986,27.466,27.763,101667,0
2016-04-25,27.633,27.633,27.301,27.411,53204,0
2016-04-26,27.355,27.856,27.35,27.848,30655,0
2016-04-27,27.662,28.348,27.504,28.292,78690,0
2016-04-28,28.236,28.941,28.033,28.793,52416,0
2016-04-29,28.654,28.913,27.893,28.7,44931,0
2016-05-02,28.932,28.932,28.533,28.83,54072,0
2016-05-03,28.579,29.339,28.153,28.45,28070,0
2016-05-04,28.236,28.755,28.088,28.162,47424,0
2016-05-05,25.853,30.674,23.972,30.026,100180,0
2016-05-06,30.006,30.006,28.894,29.357,70243,0
2016-05-09,29.376,29.997,29.081,29.83,42893,0
2016-05-10,29.987,29.987,29.386,29.59,23463,0
2016-05-11,29.562,29.997,27.591,29.173,98959,0
2016-05-12,29.599,29.673,29.173,29.442,22523,0
2016-05-13,29.469,29.629,29.335,29.433,25380,0
2016-05-16,29.357,29.729,28.904,29.442,50249,0
2016-05-17,29.442,29.442,28.191,28.407,39556,0
2016-05-18,28.301,28.923,27.911,28.515,38089,0
2016-05-19,28.44,29.043,28.385,28.682,55653,0
2016-05-20,28.83,29.795,28.515,29.182,39019,0
2016-05-23,29.331,29.914,29.126,29.848,112321,0
2016-05-24,29.839,31.638,29.321,31.416,192418,0
2016-05-25,31.75,32.371,31.054,32.148,151055,0
2016-05-26,32,33.196,31.564,32.9,110120,0
2016-05-27,32.806,33.343,32.611,33.112,92349,0
2016-05-31,33.27,33.27,32.611,32.769,90138,0
2016-06-01,32.705,33.02,32.277,32.972,120695,0
2016-06-02,32.881,33.093,32.644,32.834,30474,0
2016-06-03,32.862,32.862,32.11,32.491,29627,0
2016-06-06,32.602,32.964,32.037,32.435,32680,0
2016-06-07,31.859,32.51,31.859,32.306,21791,0
2016-06-08,32.343,32.522,32.083,32.325,23172,0
2016-06-09,32.325,32.754,31.969,32.483,57667,0
2016-06-10,32.436,32.669,32.092,32.315,22001,0
2016-06-13,33.043,33.043,30.321,31.858,31157,0
2016-06-14,31.663,32.138,31.289,31.606,45004,0
2016-06-15,31.271,31.271,31.271,31.271,58653,0
2016-06-16,31.056,32.231,30.936,31.943,58353,0
2016-06-17,32.045,32.492,31.401,32.268,76187,0
2016-06-20,32.678,33.694,32.204,32.799,79359,0
2016-06-21,32.716,33.051,32.478,32.641,29250,0
2016-06-22,32.632,32.678,31.812,31.969,39803,0
2016-06-23,32.249,32.362,31.178,31.476,70012,0
2016-06-24,30.451,31.346,29.621,30.748,80807,0
2016-06-27,30.767,31.36,30.162,30.385,174583,0
2016-06-28,30.767,31.382,30.375,30.684,58343,0
2016-06-29,30.945,31.466,30.451,30.955,34568,0
2016-06-30,30.888,32.53,30.767,31.663,57796,0
2016-07-01,31.533,31.998,31.188,31.755,145048,0
2016-07-05,31.746,32.353,31.178,31.458,56589,0
2016-07-06,31.271,31.956,31.102,31.764,39063,0
2016-07-07,31.933,32.195,31.188,31.271,26569,0
2016-07-08,31.466,32.008,31.224,31.923,38263,0
2016-07-11,32.175,32.334,31.746,32.082,19170,0
2016-07-12,32.204,32.538,31.682,32.091,39020,0
2016-07-13,32.156,32.4,32.064,32.204,49552,0
2016-07-14,32.4,32.4,31.569,31.895,30743,0
2016-07-15,32.045,32.045,31.392,31.727,35778,0
2016-07-18,31.624,32.436,31.523,31.718,29634,0
2016-07-19,31.727,31.989,31.443,31.653,53613,0
2016-07-20,31.83,32.72,31.663,31.989,69699,0
2016-07-21,31.858,32.147,31.513,31.943,44124,0
2016-07-22,31.886,32.286,31.812,32.119,61237,0
2016-07-25,31.914,32.286,31.803,32.1,85565,0
2016-07-26,32.222,32.66,31.429,31.588,76404,0
2016-07-27,31.513,31.751,30.805,31.523,180700,0
2016-07-28,31.419,31.7,31.289,31.569,69540,0
2016-07-29,31.439,31.839,31.094,31.382,62904,0
2016-08-01,31.579,31.961,31.122,31.839,65158,0
2016-08-02,31.839,31.993,31.328,31.55,55103,0
2016-08-03,31.579,31.746,31.313,31.542,59160,0
2016-08-04,31.28,32.455,30.825,31.793,59180,0
2016-08-05,31.83,32.79,31.653,32.623,59632,0
2016-08-08,32.725,33.174,32.166,32.764,78235,0
2016-08-09,32.856,33.117,32.781,32.948,42577,0
2016-08-10,33.08,33.08,32.632,32.846,11057,0
2016-08-11,32.828,33.182,32.286,32.94,37746,0
2016-08-12,32.921,33.126,32.455,32.772,32665,0
2016-08-15,33.08,34.301,32.865,33.556,184998,0
2016-08-16,33.76,34.478,32.986,34.04,249496,0
2016-08-17,33.965,33.965,33.339,33.387,37901,0
2016-08-18,33.479,33.957,33.089,33.9,74272,0
2016-08-19,33.798,34.049,33.368,33.61,42488,0
2016-08-22,33.406,33.881,33.318,33.584,29213,0
2016-08-23,33.537,34.478,33.537,33.843,24976,0
2016-08-24,33.62,33.835,33.191,33.574,80453,0
2016-08-25,33.696,34.356,33.426,33.993,21562,0
2016-08-26,34.17,34.394,33.826,33.965,39755,0
2016-08-29,34.203,34.32,33.517,33.835,31776,0
2016-08-30,33.779,34.273,33.406,34.17,28263,0
2016-08-31,33.247,34.795,33.247,34.068,50105,0
2016-09-01,33.714,34.179,33.191,34.161,114283,0
2016-09-02,34.413,34.636,33.881,34.627,29233,0
2016-09-06,34.581,34.94,34.088,34.636,48464,0
2016-09-07,34.497,35.718,34.451,34.955,85390,0
2016-09-08,34.813,35.226,34.448,34.513,36993,0
2016-09-09,34.429,34.429,32.911,33.276,97814,0
2016-09-12,33.332,33.519,32.994,33.305,77338,0
2016-09-13,33.305,33.463,32.902,33.033,76152,0
2016-09-14,33.191,33.191,32.573,32.666,49701,0
2016-09-15,32.938,33.033,32.403,32.816,43911,0
2016-09-16,32.92,32.92,32.301,32.675,110357,0
2016-09-19,32.639,32.878,32.263,32.442,17418,0
2016-09-20,32.573,32.573,31.832,32.301,58983,0
2016-09-21,32.395,33.116,32.395,33.042,18776,0
2016-09-22,33.276,33.942,32.928,33.651,61213,0
2016-09-23,33.66,34.007,33.407,33.471,142534,0
2016-09-26,33.454,33.608,33.154,33.323,75360,0
2016-09-27,33.267,33.267,32.338,32.675,91383,0
2016-09-28,32.648,33.023,32.516,32.92,40155,0
2016-09-29,33.825,33.825,32.629,32.77,38434,0
2016-09-30,32.742,34.231,32.742,33.932,92890,0
2016-10-03,33.744,34.921,33.238,33.942,64468,0
2016-10-04,34.1,34.466,33.5,34.353,77779,0
2016-10-05,34.372,35.086,33.66,33.763,77824,0
2016-10-06,33.838,33.838,33.042,33.257,31753,0
2016-10-07,33.359,35.403,33.219,34.868,192407,0
2016-10-10,35.131,35.483,34.344,34.429,74554,0
2016-10-11,34.297,34.532,34.204,34.353,80096,0
2016-10-12,34.466,35.568,34.195,35.385,66745,0
2016-10-13,35.3,35.441,34.09,35.15,36558,0
2016-10-14,35.272,35.507,34.654,35.086,29523,0
2016-10-17,35.131,35.629,35.045,35.498,74836,0
2016-10-18,35.572,36.509,35.572,36.397,39065,0
2016-10-19,36.349,36.669,36.247,36.575,38722,0
2016-10-20,36.407,36.407,35.656,36.041,126150,0
2016-10-21,35.694,36.088,35.568,35.787,54048,0
2016-10-24,35.835,36.313,35.835,36.237,31567,0
2016-10-25,36.228,36.585,35.957,36.368,28830,0
2016-10-26,36.435,36.612,35.853,35.928,43273,0
2016-10-27,36.116,36.847,35.451,35.544,30369,0
2016-10-28,35.469,35.877,35.253,35.403,33831,0
2016-10-31,35.582,35.582,35.071,35.281,102873,0
2016-11-01,35.31,35.339,35.057,35.235,74013,0
2016-11-02,35.086,35.103,33.744,34.448,30542,0
2016-11-03,34.85,34.85,33.699,34.522,121532,0
2016-11-04,34.391,35.572,34.214,34.503,81616,0
2016-11-07,35.028,35.028,34.56,34.673,140574,0
2016-11-08,34.494,34.71,34.494,34.654,102388,0
2016-11-09,34.654,35.347,33.744,35.103,152274,0
2016-11-10,35.122,37.053,34.926,36.801,99403,0
2016-11-11,36.847,38.581,35.825,37.663,116769,0
2016-11-14,36.968,37.025,34.935,35.957,173305,0
2016-11-15,36.004,36.978,35.901,36.903,43616,0
2016-11-16,36.697,36.96,35.085,36.884,77628,0
2016-11-17,36.744,38.028,36.744,37.804,44349,0
2016-11-18,37.964,38.853,37.906,38.844,42142,0
2016-11-21,38.76,39.525,38.468,39.162,47772,0
2016-11-22,35.901,36.669,35.76,36.548,1689132,0
2016-11-23,36.426,36.828,36.125,36.566,492481,0
2016-11-25,36.781,36.781,36.556,36.65,164208,0
2016-11-28,36.556,36.762,36.407,36.707,481088,0
2016-11-29,36.707,36.856,36.247,36.762,785461,0
2016-11-30,36.791,36.847,36.332,36.538,409673,0
2016-12-01,36.538,37.025,36.397,36.566,205636,0
2016-12-02,36.426,36.791,36.397,36.556,180227,0
2016-12-05,36.744,36.744,36.182,36.556,187725,0
2016-12-06,36.781,37.099,36.594,36.697,259339,0
2016-12-07,36.734,37.02,36.734,36.893,184068,0
2016-12-08,36.884,37.832,36.538,37.474,174556,0
2016-12-09,37.692,37.809,37.073,37.512,181317,0
2016-12-12,37.701,38.375,37.56,37.672,159423,0
2016-12-13,37.756,38.197,37.503,37.634,197560,0
2016-12-14,37.731,37.937,37.048,37.35,244293,0
2016-12-15,37.283,38.339,36.882,37.722,218608,0
2016-12-16,37.713,37.713,37.156,37.557,267827,0
2016-12-19,37.557,38.954,37.487,38.856,334658,0
2016-12-20,39.14,40.342,38.475,40.342,234262,0
2016-12-21,40.538,40.732,40.059,40.205,124809,0
2016-12-22,40.361,40.635,39.775,40.205,124750,0
2016-12-23,40.195,40.586,39.863,40.205,113153,0
2016-12-27,40.421,40.949,39.99,40.088,50209,0
2016-12-28,39.98,40.421,39.609,40.313,97435,0
2016-12-29,40.411,40.548,40.078,40.518,95594,0
2016-12-30,40.685,40.685,39.883,40.615,124688,0
2017-01-03,40.685,41.006,40.361,40.987,163540,0
2017-01-04,41.006,41.265,40.478,41.086,175211,0
2017-01-05,40.742,41.163,40.001,40.498,72162,0
2017-01-06,40.568,40.762,40.264,40.518,67780,0
2017-01-09,40.685,40.752,39.853,39.97,105509,0
2017-01-10,39.97,40.205,39.531,40.039,171918,0
2017-01-11,40.195,40.987,39.844,40.655,113241,0
2017-01-12,40.762,40.859,39.765,39.883,83029,0
2017-01-13,40.137,41.026,40.137,40.742,79657,0
2017-01-17,40.752,40.899,39.78,40.117,73449,0
2017-01-18,40.078,40.459,39.721,40.441,105951,0
2017-01-19,40.578,40.685,40.078,40.254,77160,0
2017-01-20,40.538,40.558,40.068,40.294,59705,0
2017-01-23,40.244,40.381,39.785,39.912,66960,0
2017-01-24,40.01,40.097,39.76,39.961,61081,0
2017-01-25,40.304,40.625,39.97,40.059,35065,0
2017-01-26,40.342,40.498,39.55,39.707,96311,0
2017-01-27,39.863,39.863,39.268,39.541,51655,0
2017-01-30,39.443,39.501,38.69,39.277,89695,0
2017-01-31,39.316,39.692,38.71,38.759,153827,0
2017-02-01,38.768,39.57,38.553,38.69,60287,0
2017-02-02,38.807,39.345,38.436,38.973,57566,0
2017-02-03,39.306,39.868,39.013,39.677,46357,0
2017-02-06,39.648,39.966,39.306,39.384,37525,0
2017-02-07,39.59,40.059,39.59,39.97,87608,0
2017-02-08,39.941,39.941,38.866,39.384,81716,0
2017-02-09,39.463,39.98,39.175,39.638,35219,0
2017-02-10,39.873,39.941,39.482,39.834,37694,0
2017-02-13,39.97,40.488,39.902,40.421,62651,0
2017-02-14,40.615,41.515,40.234,41.222,92388,0
2017-02-15,41.124,41.525,40.722,41.143,163512,0
2017-02-16,42.033,43.743,41.701,43.206,233908,0
2017-02-17,43.46,43.46,42.404,42.904,106175,0
2017-02-21,43.186,43.186,42.15,42.786,108841,0
2017-02-22,42.757,42.981,42.36,42.815,72945,0
2017-02-23,42.884,45.161,42.531,43.079,57508,0
2017-02-24,42.932,43.333,42.483,42.757,30515,0
2017-02-27,42.922,43.128,42.18,42.258,50433,0
2017-02-28,42.238,42.327,41.681,42.053,69832,0
2017-03-01,42.502,42.932,41.72,42.698,82200,0
2017-03-02,42.678,42.757,42.069,42.18,73606,0
2017-03-03,42.14,42.404,41.203,41.603,107592,0
2017-03-06,41.594,41.857,41.27,41.652,55496,0
2017-03-07,41.603,41.603,41.213,41.378,62843,0
2017-03-08,41.672,41.778,41.056,41.056,69231,0
2017-03-09,41.302,41.626,40.682,40.858,49302,0
2017-03-10,40.996,41.267,40.524,40.79,56585,0
2017-03-13,40.918,41.03,40.612,40.682,134164,0
2017-03-14,40.346,40.976,40.199,40.79,134961,0
2017-03-15,40.81,41.232,40.406,40.554,93596,0
2017-03-16,40.76,40.928,40.494,40.583,67347,0
2017-03-17,40.386,40.981,40.027,40.593,116704,0
2017-03-20,40.396,40.808,39.835,39.904,70863,0
2017-03-21,40.052,40.602,39.264,39.283,117361,0
2017-03-22,39.077,39.51,38.604,38.998,98858,0
2017-03-23,38.969,39.608,38.969,39.047,254882,0
2017-03-24,39.293,39.963,39.264,39.796,91145,0
2017-03-27,39.412,40.564,39.283,40.366,82147,0
2017-03-28,40.396,41.026,39.864,40.75,64668,0
2017-03-29,40.712,40.968,40.337,40.79,63180,0
2017-03-30,40.858,41.548,40.662,41.528,53734,0
2017-03-31,41.538,42.552,41.144,42.198,166674,0
2017-04-03,42.218,42.247,41.38,41.47,99165,0
2017-04-04,41.518,41.701,40.928,41.332,48071,0
2017-04-05,41.626,43.427,40.73,40.79,77215,0
2017-04-06,40.82,40.981,40.416,40.622,72510,0
2017-04-07,40.593,40.918,40.465,40.84,112932,0
2017-04-10,40.858,41.219,40.712,40.918,54409,0
2017-04-11,40.858,41.066,40.632,40.83,61971,0
2017-04-12,40.78,40.83,39.963,40.465,137720,0
2017-04-13,40.337,41.725,39.736,39.786,67254,0
2017-04-17,39.746,40.346,39.696,40.238,53627,0
2017-04-18,40.278,40.602,39.648,39.854,122903,0
2017-04-19,40.14,40.376,38.919,39.658,151822,0
2017-04-20,39.668,40.898,39.579,40.868,76451,0
2017-04-21,40.593,41.578,40.554,41.47,78477,0
2017-04-24,42.07,42.798,41.686,42.513,108254,0
2017-04-25,42.828,43.32,41.863,41.981,99051,0
2017-04-26,42.02,42.739,41.873,42.434,134874,0
2017-04-27,42.532,43.005,42.336,42.946,85466,0
2017-05-01,42.946,42.946,42.582,42.798,46469,0
2017-05-02,42.907,43.163,42.464,42.926,61214,0
2017-05-03,42.729,43.31,42.218,42.729,58525,0
2017-05-04,40.593,42.454,39.726,42.188,107712,0
2017-05-05,42.227,42.227,41.205,41.38,61657,0
2017-05-08,41.42,41.518,40.436,40.682,55418,0
2017-05-09,40.712,41.134,40.308,40.976,110417,0
2017-05-10,40.928,41.206,40.484,40.612,58388,0
2017-05-11,40.544,40.83,40.327,40.632,57858,0
2017-05-12,40.593,40.672,40.042,40.228,47271,0
2017-05-15,40.337,40.386,40.012,40.11,64242,0
2017-05-16,40.11,40.455,39.608,40.042,87007,0
2017-05-17,39.618,39.874,38.998,39.559,71100,0
2017-05-18,39.441,40.356,39.347,39.52,116558,0
2017-05-19,39.618,39.844,39.215,39.343,62387,0
2017-05-22,39.382,40.288,39.274,40.15,82868,0
2017-05-23,40.318,40.564,39.618,40.554,71112,0
2017-05-24,40.554,41.214,40.484,41.066,65928,0
2017-05-25,41.144,42.02,41.114,41.942,122135,0
2017-05-26,41.784,42.582,41.425,41.942,102020,0
2017-05-30,41.892,41.892,41.086,41.39,62788,0
2017-05-31,38.545,39.323,38.496,39.027,1845123,0
2017-06-01,39.087,39.333,38.899,38.998,534269,0
2017-06-02,39.027,39.215,38.407,39.037,264469,0
2017-06-05,39.116,39.333,38.762,38.949,210632,0
2017-06-06,38.87,39.155,38.658,38.88,319036,0
2017-06-07,38.821,39.195,38.752,38.959,235229,0
2017-06-08,38.81,39.584,38.334,38.72,278171,0
2017-06-09,38.72,39.504,38.72,38.849,378500,0
2017-06-12,38.83,39.435,38.76,39.425,133263,0
2017-06-13,39.425,39.633,39.132,39.514,126634,0
2017-06-14,39.524,39.534,39.177,39.474,95401,0
2017-06-15,39.088,39.603,38.314,38.949,114558,0
2017-06-16,38.74,40,38.641,39.851,367019,0
2017-06-19,39.99,40.119,39.445,39.633,202694,0
2017-06-20,39.623,40.065,39.326,39.544,105837,0
2017-06-21,39.603,39.722,38.78,38.859,118616,0
2017-06-22,38.889,39.246,38.552,38.77,102957,0
2017-06-23,38.78,39.445,38.532,39.435,616386,0
2017-06-26,39.494,39.713,39.018,39.226,122105,0
2017-06-27,39.217,39.792,38.026,39.722,154014,0
2017-06-28,39.832,40.347,39.524,39.584,153173,0
2017-06-29,39.792,39.822,39.355,39.613,179618,0
2017-06-30,39.832,39.832,38.919,39.415,132996,0
2017-07-03,39.465,39.603,38.988,39.345,103821,0
2017-07-05,39.355,39.554,38.954,39.236,151466,0
2017-07-06,39.147,39.435,38.83,39.256,190266,0
2017-07-07,39.276,39.822,39.157,39.772,158683,0
2017-07-10,39.613,40.06,39.42,39.732,195537,0
2017-07-11,39.713,39.772,39.375,39.732,125041,0
2017-07-12,39.574,39.782,38.978,39.038,258688,0
2017-07-13,39.038,39.355,38.899,39.167,161557,0
2017-07-14,39.038,39.088,38.651,38.701,104200,0
2017-07-17,38.681,38.919,38.09,38.72,93677,0
2017-07-18,38.8,39.375,38.547,38.859,96369,0
2017-07-19,38.869,39.167,38.869,39.078,104237,0
2017-07-20,38.919,39.484,38.919,39.326,117860,0
2017-07-21,39.564,39.564,39.088,39.455,146146,0
2017-07-24,39.455,39.623,39.137,39.455,98054,0
2017-07-25,39.564,40.278,38.257,40.258,192247,0
2017-07-26,40.278,40.318,39.484,39.524,91404,0
2017-07-27,39.554,39.554,39.038,39.107,79933,0
2017-07-28,39.097,39.633,39.073,39.584,63337,0
2017-07-31,39.574,39.901,39.345,39.842,117291,0
2017-08-01,40.129,40.129,39.54,40.03,123613,0
2017-08-02,39.693,40.576,38.864,39.594,194086,0
2017-08-03,39.613,39.881,39.474,39.683,93057,0
2017-08-04,39.365,39.881,39.365,39.752,54920,0
2017-08-07,39.613,39.871,39.355,39.594,89085,0
2017-08-08,39.603,39.891,39.385,39.534,103435,0
2017-08-09,39.336,40.109,39.207,39.921,148760,0
2017-08-10,39.653,40.06,39.465,39.822,196633,0
2017-08-11,39.851,40.288,39.509,39.881,106820,0
2017-08-14,39.931,40.288,39.584,39.792,148750,0
2017-08-15,39.842,40.179,39.618,39.961,173331,0
2017-08-16,39.911,40.665,39.762,40.268,100731,0
2017-08-17,40.109,40.248,39.842,40.08,172595,0
2017-08-18,39.881,40.139,39.782,39.941,146202,0
2017-08-21,39.822,39.906,39.582,39.643,55390,0
2017-08-22,39.693,39.861,39.455,39.494,52140,0
2017-08-23,39.415,39.603,39.107,39.107,70064,0
2017-08-24,39.097,39.315,38.889,38.909,104683,0
2017-08-25,38.988,39.345,38.83,39.316,102517,0
2017-08-28,39.296,39.355,38.75,38.83,86847,0
2017-08-29,38.572,38.929,38.438,38.78,77483,0
2017-08-30,38.77,39.246,38.77,39.217,101812,0
2017-08-31,39.107,39.574,39.097,39.564,149786,0
2017-09-01,39.474,39.861,39.465,39.802,118776,0
2017-09-05,39.742,39.742,36.984,37.262,341749,0
2017-09-06,37.143,38.949,37.014,38.552,344152,0
2017-09-07,38.403,38.403,37.163,37.53,254467,0
2017-09-08,37.53,39.43,37.44,39.25,294558,0
2017-09-11,39.46,40.64,39.46,40.2,177132,0
2017-09-12,40.22,40.48,39.75,40.43,175628,0
2017-09-13,40.38,41.09,40.05,40.94,192790,0
2017-09-14,40.92,40.98,39.84,40.28,112860,0
2017-09-15,40.36,40.4525,39.21,40.36,544191,0
2017-09-18,40.29,40.7,39.68,39.73,83708,0
2017-09-19,39.74,40.09,39.64,39.69,115807,0
2017-09-20,39.71,40.295,39.49,40.05,204094,0
2017-09-21,40.03,40.5,40.01,40.27,226916,0
2017-09-22,40.11,40.73,40.11,40.68,62479,0
2017-09-25,40.53,41.28,40.37,41.14,78277,0
2017-09-26,41.07,41.1,40.65,40.68,98237,0
2017-09-27,40.8,41.84,40.2113,41.72,170061,0
2017-09-28,41.68,42,41.11,41.99,76269,0
2017-09-29,41.88,42.18,40.455,41.48,149554,0
2017-10-02,41.62,42.03,41.25,41.84,135194,0
2017-10-03,41.83,41.83,41.18,41.63,131284,0
2017-10-04,41.68,41.83,41.22,41.3,116388,0
2017-10-05,41.44,41.48,41.11,41.23,89856,0
2017-10-06,41.22,41.62,40.73,41.08,112382,0
2017-10-09,40.49,41.45,40.49,41.02,68483,0
2017-10-10,40.97,41.42,40.97,41.2,84225,0
2017-10-11,41.21,41.82,41,41.67,96281,0
2017-10-12,41.66,41.8537,41.61,41.73,49682,0
2017-10-13,41.87,42.15,41.8,42.03,77509,0
2017-10-16,42.02,42.445,41.41,41.95,48145,0
2017-10-17,42.27,42.6064,42.12,42.36,82658,0
2017-10-18,42.35,42.76,42.16,42.66,81059,0
2017-10-19,42.63,42.96,42.55,42.96,93350,0
2017-10-20,43.26,44.34,43.2,43.31,97653,0
2017-10-23,43.28,43.385,42.68,42.82,48259,0
2017-10-24,42.89,43.09,42.5,42.62,58895,0
2017-10-25,42.58,43.03,41.925,42.81,81315,0
2017-10-26,43.04,43.18,42.64,42.99,129181,0
2017-10-27,42.79,42.85,42.53,42.7,65348,0
2017-10-30,42.5,42.63,41.95,42.12,60015,0
2017-10-31,42.13,42.62,41.7525,42.32,110920,0
2017-11-01,42.59,43.48,41.915,42,60636,0
2017-11-02,41.99,42.325,40.8,41.19,154469,0
2017-11-03,41.11,41.56,40.8368,41.19,73927,0
2017-11-06,41.2,42.215,40.83,41.5,79153,0
2017-11-07,41.49,41.49,40.66,41.23,74482,0
2017-11-08,41.18,41.81,41.03,41.71,127602,0
2017-11-09,38.58,39.201,38.55,38.93,2071459,0
2017-11-10,38.82,39.37,38.76,39,454813,0
