Date,Open,High,Low,Close,Volume,OpenInt
2014-08-21,22.132,22.381,22.005,22.061,10565,0
2014-08-22,22.238,22.389,22.053,22.084,7600,0
2014-08-25,22.238,22.588,22.228,22.452,10062,0
2014-08-26,22.238,22.5,22.157,22.189,6802,0
2014-08-27,22.173,22.341,22.173,22.341,3653,0
2014-08-28,22.334,22.341,22.148,22.341,3445,0
2014-08-29,22.084,22.373,22.084,22.157,15608,0
2014-09-02,22.077,22.077,21.805,21.961,8718,0
2014-09-03,21.829,22.125,21.829,21.858,20255,0
2014-09-04,21.997,22.077,21.956,22.077,7517,0
2014-09-05,21.997,22.077,21.925,21.925,1712,0
2014-09-08,21.629,22.341,21.629,22.301,963,0
2014-09-09,22.293,22.293,22.245,22.293,706,0
2014-09-10,21.956,22.1,21.956,21.997,5565,0
2014-09-11,21.964,22.261,21.902,22.195,29953,0
2014-09-12,21.916,22.189,21.916,21.916,6055,0
2014-09-15,21.997,22.148,21.925,22.1,6641,0
2014-09-16,22.117,22.117,21.997,21.997,6626,0
2014-09-17,21.997,22.109,21.997,22.077,2134,0
2014-09-18,21.934,22.093,21.934,22.045,102035,0
2014-09-19,22.053,22.061,22.013,22.061,3054,0
2014-09-22,22.037,22.045,21.845,21.908,59125,0
2014-09-23,21.86,22.029,21.86,22.029,6421,0
2014-09-24,21.997,21.997,21.997,21.997,6107,0
2014-09-25,21.997,21.997,21.997,21.997,21562,0
2014-09-29,22.005,22.07,21.997,21.997,11738,0
2014-09-30,21.997,21.997,21.997,21.997,1435,0
2014-10-01,22.037,22.037,21.964,21.964,26431,0
2014-10-02,21.997,21.997,21.997,21.997,9561,0
2014-10-03,21.997,22.166,21.997,22.13,3629,0
2014-10-06,22.14,22.141,22.07,22.077,10639,0
2014-10-07,22.077,22.121,22.077,22.117,9362,0
2014-10-08,22.021,22.189,22.021,22.166,3893,0
2014-10-09,22.061,22.166,22.061,22.077,11498,0
2014-10-10,22.077,22.148,22.077,22.077,13205,0
2014-10-13,22.228,22.228,22.228,22.228,372,0
2014-10-14,22.238,22.238,22.077,22.125,5686,0
2014-10-15,22.421,22.421,22.077,22.077,4693,0
2014-10-16,22.148,22.157,22.134,22.157,5776,0
2014-10-17,22.238,22.421,22.238,22.389,5006,0
2014-10-20,22.421,22.421,22.421,22.421,1332,0
2014-10-21,22.421,22.421,22.077,22.117,33110,0
2014-10-22,22.214,22.253,22.113,22.238,10438,0
2014-10-23,22.157,22.308,22.157,22.276,4104,0
2014-10-24,22.381,22.421,22.098,22.412,7959,0
2014-10-27,22.421,22.421,22.316,22.316,1627,0
2014-10-28,22.316,22.421,22.173,22.421,6232,0
2014-10-29,22.193,22.234,22.193,22.234,1805,0
2014-10-30,22.323,22.323,22.314,22.314,859,0
2014-11-03,22.56,22.56,22.478,22.478,881,0
2014-11-04,22.56,22.56,22.56,22.56,626,0
2014-11-05,22.478,22.478,22.478,22.478,2230,0
2014-11-06,22.52,22.52,22.478,22.478,1566,0
2014-11-07,22.56,22.56,22.56,22.56,301,0
2014-11-10,22.356,22.397,22.356,22.356,5744,0
2014-11-11,22.397,22.404,22.217,22.356,9975,0
2014-11-12,22.266,22.266,22.266,22.266,466,0
2014-11-13,22.283,22.4,22.274,22.274,12977,0
2014-11-14,22.274,22.461,22.274,22.461,3308,0
2014-11-17,22.471,22.56,22.274,22.274,2525,0
2014-11-19,22.274,22.274,22.274,22.274,1076,0
2014-11-20,22.274,22.274,22.274,22.274,912,0
2014-11-21,22.274,22.412,22.274,22.412,2532,0
2014-11-24,22.274,22.274,22.274,22.274,1815,0
2014-11-25,22.363,22.363,22.274,22.274,1606,0
2014-11-26,22.274,22.551,22.274,22.283,2797,0
2014-11-28,22.217,22.217,22.201,22.217,3439,0
2014-12-01,22.217,22.56,22.201,22.397,5105,0
2014-12-02,22.397,22.397,22.381,22.397,3269,0
2014-12-04,22.551,22.551,22.551,22.551,2502,0
2014-12-05,22.543,22.543,22.397,22.397,4385,0
2014-12-08,22.397,22.397,22.397,22.397,266,0
2014-12-09,22.437,22.437,22.437,22.437,246,0
2014-12-10,22.397,22.397,22.397,22.397,154,0
2014-12-11,22.397,22.551,22.397,22.551,995,0
2014-12-12,22.397,22.463,22.397,22.397,1273,0
2014-12-15,22.397,22.397,22.397,22.397,481,0
2014-12-16,22.551,22.56,22.458,22.458,2603,0
2014-12-17,22.397,22.551,22.397,22.51,13257,0
2014-12-18,22.397,22.52,22.397,22.422,2739,0
2014-12-19,22.56,22.56,22.412,22.412,735,0
2014-12-22,22.445,22.56,22.445,22.56,2600,0
2014-12-23,22.168,22.713,22.168,22.502,2346,0
2014-12-24,22.255,22.812,22.255,22.812,1008,0
2014-12-26,22.234,22.234,22.234,22.234,298,0
2014-12-29,22.421,22.812,22.412,22.632,28489,0
2014-12-30,22.438,22.698,22.438,22.445,4672,0
2014-12-31,22.437,22.437,22.437,22.437,251,0
2015-01-02,22.314,22.698,22.314,22.437,12749,0
2015-01-05,22.747,22.772,22.52,22.772,3949,0
2015-01-06,22.727,22.727,22.494,22.494,5746,0
2015-01-07,22.738,22.754,22.332,22.332,1377,0
2015-01-09,22.723,22.754,22.478,22.478,2011,0
2015-01-12,22.723,22.723,22.404,22.52,4502,0
2015-01-13,22.323,22.723,22.323,22.723,5653,0
2015-01-14,22.723,22.723,22.723,22.723,1478,0
2015-01-15,22.723,22.723,22.478,22.478,3808,0
2015-01-16,22.478,22.706,22.478,22.625,36799,0
2015-01-20,22.51,22.51,22.486,22.502,4912,0
2015-01-21,22.56,22.616,22.478,22.478,8066,0
2015-01-22,22.486,22.616,22.478,22.494,9260,0
2015-01-23,22.498,22.502,22.478,22.486,7209,0
2015-01-26,22.486,22.6,22.242,22.314,19622,0
2015-01-27,22.323,22.6,22.314,22.6,5145,0
2015-01-28,22.546,22.89,22.476,22.89,12023,0
2015-01-30,22.664,22.666,22.664,22.666,445,0
2015-02-02,22.667,22.667,22.666,22.666,1354,0
2015-02-03,22.841,22.881,22.682,22.848,5361,0
2015-02-04,22.666,22.679,22.666,22.679,2071,0
2015-02-05,22.666,22.666,22.666,22.666,1099,0
2015-02-06,22.666,22.676,22.666,22.676,2318,0
2015-02-10,22.682,22.682,22.682,22.682,394,0
2015-02-11,22.707,22.707,22.5,22.501,10533,0
2015-02-13,22.707,22.707,22.616,22.616,4234,0
2015-02-17,22.898,22.898,22.6,22.616,4373,0
2015-02-18,22.6,22.6,22.6,22.6,5243,0
2015-02-19,22.6,22.6,22.559,22.567,10542,0
2015-02-20,22.6,22.659,22.6,22.616,1904,0
2015-02-23,22.559,22.559,22.559,22.559,239,0
2015-02-24,22.948,22.948,22.65,22.65,1343,0
2015-02-25,22.915,22.974,22.6,22.682,7431,0
2015-02-26,22.682,22.89,22.642,22.716,15807,0
2015-02-27,22.682,22.726,22.6,22.682,3709,0
2015-03-02,22.682,22.807,22.682,22.682,3739,0
2015-03-03,22.716,22.874,22.716,22.766,8560,0
2015-03-05,22.766,22.766,22.726,22.726,3133,0
2015-03-06,22.682,22.707,22.682,22.682,3255,0
2015-03-09,22.682,22.682,22.434,22.642,7355,0
2015-03-10,22.492,22.55,22.492,22.55,8922,0
2015-03-11,22.509,22.633,22.509,22.518,7716,0
2015-03-12,22.6,22.6,22.559,22.559,6753,0
2015-03-13,22.518,22.583,22.518,22.525,5549,0
2015-03-16,22.525,22.55,22.518,22.518,3860,0
2015-03-17,22.55,22.609,22.55,22.609,2290,0
2015-03-18,22.518,22.583,22.518,22.583,7115,0
2015-03-19,22.55,22.567,22.55,22.55,3255,0
2015-03-20,22.55,22.642,22.55,22.592,6753,0
2015-03-23,22.682,22.726,22.676,22.726,9403,0
2015-03-24,22.732,22.939,22.732,22.939,3133,0
2015-03-25,22.898,22.898,22.732,22.732,241,0
2015-03-26,22.726,22.857,22.726,22.726,3255,0
2015-03-27,22.726,22.939,22.726,22.939,7115,0
2015-03-30,22.939,22.939,22.726,22.89,7474,0
2015-03-31,22.732,22.939,22.732,22.816,3255,0
2015-04-01,22.732,22.915,22.732,22.915,3014,0
2015-04-02,22.807,22.939,22.807,22.874,3860,0
2015-04-06,22.825,22.89,22.825,22.831,2773,0
2015-04-07,22.907,22.948,22.816,22.816,4410,0
2015-04-08,22.807,22.948,22.807,22.948,8319,0
2015-04-09,22.857,22.881,22.841,22.841,4144,0
2015-04-10,22.857,22.974,22.848,22.848,4341,0
2015-04-13,22.865,22.89,22.848,22.89,2170,0
2015-04-14,22.974,22.974,22.89,22.89,5307,0
2015-04-15,22.89,22.9,22.89,22.89,4907,0
2015-04-16,22.89,22.89,22.89,22.89,969,0
2015-04-17,22.974,22.974,22.418,22.418,222340,0
2015-04-20,22.574,22.729,22.476,22.676,179995,0
2015-04-21,22.659,22.666,22.533,22.6,46655,0
2015-04-22,22.666,22.682,22.599,22.682,15999,0
2015-04-23,22.609,22.766,22.609,22.625,4823,0
2015-04-24,22.642,22.766,22.642,22.726,3619,0
2015-04-27,22.766,22.766,22.676,22.682,8560,0
2015-04-28,22.971,23.037,22.784,22.894,5101,0
2015-04-29,22.81,23.004,22.777,22.784,3906,0
2015-04-30,22.818,22.869,22.768,22.768,2250,0
2015-05-01,22.81,22.894,22.768,22.852,10536,0
2015-05-04,22.894,22.894,22.894,22.894,592,0
2015-05-05,22.682,22.81,22.676,22.768,8759,0
2015-05-06,22.642,22.81,22.641,22.729,10647,0
2015-05-07,22.809,22.936,22.672,22.936,16128,0
2015-05-08,22.834,22.834,22.768,22.768,474,0
2015-05-11,22.727,22.727,22.727,22.727,2132,0
2015-05-12,22.727,22.727,22.727,22.727,237,0
2015-05-13,22.751,22.768,22.751,22.768,2132,0
2015-05-14,22.936,22.936,22.928,22.936,1776,0
2015-05-15,22.936,22.936,22.936,22.936,1007,0
2015-05-18,22.929,22.936,22.929,22.936,399,0
2015-05-19,22.894,22.92,22.894,22.92,711,0
2015-05-20,22.92,22.92,22.708,22.708,16928,0
2015-05-21,22.727,22.793,22.727,22.793,6510,0
2015-05-22,22.834,22.834,22.834,22.834,356,0
2015-05-26,22.833,22.878,22.833,22.878,3432,0
2015-05-27,22.751,22.751,22.751,22.751,828,0
2015-05-28,22.759,22.759,22.472,22.472,30539,0
2015-05-29,22.733,22.793,22.733,22.793,828,0
2015-06-01,22.793,22.793,22.733,22.733,4143,0
2015-06-02,22.742,22.768,22.727,22.742,5933,0
2015-06-03,22.759,22.784,22.691,22.733,12075,0
2015-06-04,22.691,22.751,22.666,22.751,6984,0
2015-06-08,22.676,22.676,22.676,22.676,828,0
2015-06-09,22.733,22.733,22.733,22.733,626,0
2015-06-10,22.69,22.708,22.69,22.708,1038,0
2015-06-11,22.691,22.691,22.691,22.691,1564,0
2015-06-12,22.691,22.759,22.682,22.682,2958,0
2015-06-15,22.759,22.834,22.727,22.834,6984,0
2015-06-16,22.768,22.777,22.598,22.649,46875,0
2015-06-17,22.649,22.649,22.607,22.607,37761,0
2015-06-18,22.598,22.632,22.59,22.59,28881,0
2015-06-19,22.598,22.625,22.598,22.625,2014,0
2015-06-22,22.615,22.625,22.59,22.625,4734,0
2015-06-23,22.625,22.727,22.625,22.713,15266,0
2015-06-24,22.598,22.759,22.598,22.607,8048,0
2015-06-25,22.649,22.649,22.598,22.598,4143,0
2015-06-26,22.615,22.708,22.615,22.708,4379,0
2015-06-29,22.676,22.691,22.676,22.691,474,0
2015-07-01,22.768,22.768,22.768,22.768,237,0
2015-07-06,22.768,22.768,22.733,22.768,2132,0
2015-07-07,22.751,22.768,22.751,22.768,1184,0
2015-07-08,22.759,22.759,22.759,22.759,711,0
2015-07-09,22.742,22.768,22.733,22.733,592,0
2015-07-10,22.768,22.768,22.7,22.733,4616,0
2015-07-13,22.733,22.768,22.7,22.7,2368,0
2015-07-14,22.727,22.768,22.727,22.733,6186,0
2015-07-15,22.733,22.801,22.733,22.801,3884,0
2015-07-16,22.751,22.801,22.742,22.801,7221,0
2015-07-20,22.801,22.852,22.801,22.844,4854,0
2015-07-21,22.894,23.021,22.81,23.021,10772,0
2015-07-22,22.894,22.894,22.894,22.894,711,0
2015-07-24,22.954,22.954,22.911,22.954,2841,0
2015-07-27,22.954,22.979,22.954,22.971,2841,0
2015-07-28,22.971,22.979,22.954,22.979,1421,0
2015-07-29,23.021,23.031,22.986,22.986,350,0
2015-07-30,22.986,23.031,22.986,23.021,3485,0
2015-08-04,23.021,23.021,22.979,22.979,1278,0
2015-08-05,23.031,23.031,22.944,22.944,1509,0
2015-08-06,22.979,23.123,22.936,23.123,2016,0
2015-08-07,22.944,23.031,22.935,22.996,5575,0
2015-08-10,22.944,23.082,22.944,22.996,6276,0
2015-08-11,23.096,23.108,23.096,23.108,930,0
2015-08-12,23.021,23.151,23.021,23.151,5926,0
2015-08-13,23.125,23.125,23.125,23.125,581,0
2015-08-14,23.125,23.288,23.031,23.031,5228,0
2015-08-17,23.212,23.212,23.031,23.203,1976,0
2015-08-18,23.194,23.194,23.194,23.194,814,0
2015-08-19,23.194,23.194,23.185,23.194,3370,0
2015-08-20,23.108,23.246,23.099,23.116,7785,0
2015-08-24,22.548,22.548,22.548,22.548,232,0
2015-08-25,23.021,23.021,22.806,22.815,2208,0
2015-08-26,22.806,22.806,22.806,22.806,466,0
2015-08-27,22.806,22.935,22.806,22.806,1509,0
2015-08-31,22.831,22.831,22.831,22.831,116,0
2015-09-01,22.806,22.892,22.737,22.831,4299,0
2015-09-02,22.806,22.979,22.806,22.841,3950,0
2015-09-04,22.892,22.892,22.883,22.883,1161,0
2015-09-08,22.979,22.979,22.825,22.927,5459,0
2015-09-09,22.825,22.935,22.825,22.935,581,0
2015-09-10,22.935,22.935,22.88,22.88,930,0
2015-09-11,22.935,22.944,22.798,22.858,65998,0
2015-09-14,22.935,22.935,22.806,22.806,2208,0
2015-09-15,22.806,22.806,22.806,22.806,3137,0
2015-09-16,22.815,22.892,22.806,22.892,2789,0
2015-09-18,22.892,22.971,22.892,22.971,1509,0
2015-09-21,22.815,22.971,22.806,22.944,6042,0
2015-09-22,22.962,22.962,22.867,22.867,466,0
2015-09-23,22.971,22.971,22.901,22.901,3485,0
2015-09-24,22.971,22.971,22.935,22.935,7050,0
2015-09-25,22.841,23.031,22.841,23.021,1044,0
2015-09-28,22.933,22.933,22.933,22.933,164,0
2015-09-29,22.927,22.927,22.831,22.831,13595,0
2015-09-30,22.919,22.919,22.919,22.919,698,0
2015-10-01,22.91,22.91,22.91,22.91,116,0
2015-10-02,22.892,22.892,22.892,22.892,2556,0
2015-10-05,22.831,22.955,22.831,22.955,1680,0
2015-10-07,23.038,23.038,22.979,22.979,3834,0
2015-10-09,22.927,22.927,22.927,22.927,232,0
2015-10-12,22.825,22.931,22.825,22.927,872,0
2015-10-13,22.892,22.986,22.892,22.986,2208,0
2015-10-14,22.876,22.935,22.876,22.935,2324,0
2015-10-15,22.901,23.048,22.892,23.038,4765,0
2015-10-16,22.971,22.986,22.944,22.944,8599,0
2015-10-19,22.944,22.971,22.944,22.944,2556,0
2015-10-20,22.953,23.048,22.953,23.048,1394,0
2015-10-21,23.031,23.082,23.021,23.082,814,0
2015-10-22,23.031,23.031,23.021,23.021,698,0
2015-10-23,23.014,23.014,23.014,23.014,698,0
2015-10-26,23.116,23.194,23.108,23.185,3370,0
2015-10-27,23.194,23.288,23.194,23.288,4183,0
2015-10-28,23.298,23.455,23.298,23.333,11177,0
2015-10-29,23.472,23.472,23.455,23.472,2737,0
2015-10-30,23.333,23.403,23.28,23.403,1370,0
2015-11-02,23.281,23.455,23.281,23.455,2052,0
2015-11-03,23.455,23.455,23.323,23.455,2851,0
2015-11-04,23.366,23.366,23.366,23.366,578,0
2015-11-05,23.288,23.288,23.288,23.288,912,0
2015-11-06,23.323,23.366,23.245,23.288,18818,0
2015-11-10,23.323,23.394,23.323,23.366,15281,0
2015-11-11,23.394,23.447,23.394,23.411,31591,0
2015-11-13,23.438,23.472,23.438,23.472,5019,0
2015-11-16,23.472,23.499,23.472,23.499,4561,0
2015-11-17,23.516,23.535,23.49,23.49,10720,0
2015-11-18,23.535,23.535,23.535,23.535,114,0
2015-11-19,23.535,23.535,23.535,23.535,114,0
2015-11-20,23.535,23.535,23.535,23.535,228,0
2015-11-23,23.535,23.535,23.472,23.499,6159,0
2015-11-24,23.499,23.535,23.472,23.535,1370,0
2015-11-25,23.472,23.543,23.472,23.525,1598,0
2015-11-27,23.472,23.482,23.472,23.472,1370,0
2015-11-30,23.543,23.543,23.543,23.543,114,0
2015-12-01,23.539,23.541,23.539,23.541,797,0
2015-12-02,23.543,23.543,23.543,23.543,571,0
2015-12-03,23.543,23.543,23.507,23.507,2480,0
2015-12-04,23.516,23.543,23.516,23.516,797,0
2015-12-07,23.543,23.543,23.507,23.507,4561,0
2015-12-08,23.53,23.53,23.516,23.516,626,0
2015-12-09,23.516,23.535,23.472,23.535,4904,0
2015-12-10,23.516,23.535,23.472,23.472,1026,0
2015-12-11,23.463,23.463,23.447,23.447,683,0
2015-12-14,23.411,23.535,23.411,23.499,7813,0
2015-12-15,23.535,23.535,23.535,23.535,114,0
2015-12-16,23.351,23.543,23.341,23.366,4561,0
2015-12-17,23.411,23.543,23.411,23.543,3422,0
2015-12-18,23.543,23.543,23.447,23.447,1598,0
2015-12-21,23.543,23.543,23.455,23.455,32275,0
2015-12-22,23.463,23.478,23.455,23.455,1828,0
2015-12-23,23.463,23.472,23.463,23.472,797,0
2015-12-24,23.543,23.543,23.482,23.482,8611,0
2015-12-28,23.472,23.49,23.472,23.472,23678,0
2015-12-29,23.473,23.499,23.472,23.484,3428,0
2015-12-30,23.543,23.543,23.525,23.525,458,0
2015-12-31,23.525,23.525,23.525,23.525,114,0
2016-01-04,23.439,23.439,23.367,23.436,3356,0
2016-01-05,23.472,23.472,23.472,23.472,114,0
2016-01-06,23.476,23.543,23.429,23.429,1484,0
2016-01-07,23.483,23.483,23.429,23.429,2281,0
2016-01-08,23.438,23.455,23.438,23.438,33731,0
2016-01-11,23.452,23.482,23.438,23.438,4094,0
2016-01-12,23.481,23.481,23.438,23.438,3821,0
2016-01-13,23.481,23.481,23.438,23.438,3134,0
2016-01-14,23.454,23.455,23.438,23.455,5874,0
2016-01-15,23.438,23.472,23.438,23.452,3194,0
2016-01-19,23.463,23.463,23.429,23.455,16765,0
2016-01-20,23.449,23.449,23.438,23.438,1255,0
2016-01-22,23.455,23.5,23.455,23.5,7671,0
2016-01-25,23.588,23.648,23.588,23.589,6045,0
2016-01-26,23.596,23.709,23.596,23.709,6473,0
2016-01-27,23.843,23.844,23.84,23.843,3132,0
2016-01-28,23.819,23.835,23.718,23.718,1757,0
2016-01-29,23.843,23.844,23.843,23.844,1260,0
2016-02-01,23.727,23.852,23.727,23.727,4780,0
2016-02-02,23.843,23.843,23.656,23.656,5215,0
2016-02-03,23.825,23.825,23.673,23.718,3721,0
2016-02-04,23.767,23.777,23.718,23.718,13361,0
2016-02-05,23.795,23.795,23.718,23.748,4478,0
2016-02-08,23.718,23.718,23.625,23.673,5488,0
2016-02-09,23.335,23.335,23.335,23.335,224,0
2016-02-10,23.477,23.673,23.459,23.585,3021,0
2016-02-11,23.718,23.718,23.585,23.585,12258,0
2016-02-12,23.593,23.593,23.36,23.36,6481,0
2016-02-16,23.763,23.763,23.245,23.335,7746,0
2016-02-17,23.557,23.718,23.451,23.54,22443,0
2016-02-18,23.629,23.629,23.54,23.629,1678,0
2016-02-19,23.504,23.545,23.504,23.545,460,0
2016-02-22,23.536,23.629,23.536,23.629,4244,0
2016-02-23,23.531,23.628,23.531,23.619,4190,0
2016-02-24,23.602,23.611,23.512,23.54,7277,0
2016-02-25,23.619,23.629,23.54,23.549,15709,0
2016-02-26,23.583,23.611,23.575,23.611,2266,0
2016-03-01,23.709,23.709,23.709,23.709,224,0
2016-03-02,23.791,23.844,23.791,23.844,3919,0
2016-03-03,23.844,23.844,23.686,23.686,2350,0
2016-03-04,23.727,23.754,23.727,23.754,951,0
2016-03-08,23.844,23.879,23.791,23.791,2686,0
2016-03-09,23.763,23.802,23.763,23.802,1011,0
2016-03-10,23.825,23.825,23.806,23.806,559,0
2016-03-11,23.885,23.887,23.885,23.887,840,0
2016-03-14,23.815,23.815,23.815,23.815,190,0
2016-03-15,23.813,23.813,23.808,23.808,564,0
2016-03-16,23.88,23.88,23.808,23.808,2686,0
2016-03-17,23.823,23.888,23.808,23.88,2642,0
2016-03-21,23.92,23.946,23.839,23.945,3695,0
2016-03-22,24.084,24.084,24.066,24.066,1123,0
2016-03-23,24.067,24.067,24.067,24.067,224,0
2016-03-24,23.923,24.075,23.923,24.067,11332,0
2016-03-28,24.075,24.075,23.963,24.075,1790,0
2016-03-29,24.081,24.085,23.977,24.042,5261,0
2016-03-30,24.004,24.156,24.004,24.146,6172,0
2016-03-31,24.183,24.183,24.12,24.165,3442,0
2016-04-01,24.067,24.067,24.067,24.067,336,0
2016-04-04,24.075,24.075,23.906,23.906,22387,0
2016-04-05,23.95,24.146,23.95,24.146,2128,0
2016-04-06,24.192,24.192,24.041,24.041,7947,0
2016-04-07,24.031,24.031,24.031,24.031,648,0
2016-04-08,23.987,24.08,23.977,24.031,17753,0
2016-04-11,24.031,24.111,23.987,24.111,4703,0
2016-04-12,24.075,24.119,23.995,23.995,8339,0
2016-04-13,23.995,24.12,23.995,24.085,4871,0
2016-04-14,24.101,24.101,24.101,24.101,2251,0
2016-04-15,23.996,24.152,23.996,24.152,8059,0
2016-04-18,24.18,24.18,24.18,24.18,336,0
2016-04-19,24.21,24.21,24.192,24.21,1480,0
2016-04-20,24.263,24.263,24.263,24.263,895,0
2016-04-22,24.263,24.344,24.247,24.299,15453,0
2016-04-25,24.138,24.299,24.111,24.299,3986,0
2016-04-26,24.308,24.308,24.308,24.308,224,0
2016-04-27,24.435,24.435,24.232,24.232,659,0
2016-04-28,24.108,24.572,24.108,24.572,7150,0
2016-04-29,24.28,24.28,24.271,24.271,2377,0
2016-05-03,24.472,24.472,24.29,24.39,2528,0
2016-05-05,24.572,24.579,24.536,24.572,5934,0
2016-05-10,24.488,24.488,24.488,24.488,220,0
2016-05-12,24.527,24.535,24.526,24.526,5441,0
2016-05-13,24.463,24.463,24.463,24.463,549,0
2016-05-16,24.7,24.7,24.7,24.7,288,0
2016-05-17,24.842,24.842,24.754,24.754,3089,0
2016-05-18,24.8,24.8,24.65,24.79,2354,0
2016-05-19,24.49,24.879,24.49,24.524,3627,0
2016-05-20,24.785,24.785,24.572,24.665,5662,0
2016-05-23,24.582,24.582,24.58,24.58,4395,0
2016-05-24,24.872,24.88,24.79,24.809,1099,0
2016-05-25,24.626,24.626,24.617,24.626,1209,0
2016-05-26,24.626,24.674,24.572,24.59,12308,0
2016-05-27,24.617,24.87,24.617,24.87,384,0
2016-05-31,24.601,24.601,24.6,24.6,2638,0
2016-06-01,24.627,24.645,24.626,24.626,3517,0
2016-06-02,24.672,24.672,24.663,24.663,759,0
2016-06-07,24.826,24.872,24.826,24.872,4395,0
2016-06-13,24.754,24.754,24.718,24.719,1398,0
2016-06-14,24.888,24.955,24.804,24.955,6868,0
2016-06-15,24.865,24.865,24.865,24.865,330,0
2016-06-17,24.726,24.726,24.726,24.726,157,0
2016-06-20,24.9,25.347,24.864,24.872,3343,0
2016-06-21,24.845,25.455,24.845,25.435,13040,0
2016-06-22,24.99,25.281,24.726,24.9,3263,0
2016-06-23,24.98,25.355,24.918,25.355,6871,0
2016-06-24,24.742,25.374,24.742,25.374,1725,0
2016-06-27,25.027,25.164,24.809,24.826,15527,0
2016-06-28,25.255,25.281,24.8,24.8,995,0
2016-06-30,24.935,25.278,24.935,24.945,2715,0
2016-07-05,24.945,25.1,24.945,24.945,1028,0
2016-07-06,24.864,25.055,24.864,25.055,330,0
2016-07-08,24.88,25.135,24.88,25.135,989,0
2016-07-11,25.027,25.173,24.864,25.173,1576,0
2016-07-12,25.025,25.027,24.99,25.009,9641,0
2016-07-13,25.027,25.027,25.027,25.027,4286,0
2016-07-15,25.108,25.108,25.035,25.035,1319,0
2016-07-18,25.055,25.1,25.055,25.094,2746,0
2016-07-19,25.109,25.245,25.09,25.119,11696,0
2016-07-20,25.255,25.335,25.235,25.235,13734,0
2016-07-21,25.073,25.174,25.073,25.173,13891,0
2016-07-22,25.173,25.419,25.173,25.318,1430,0
2016-07-25,25.328,25.328,25.3,25.3,2746,0
2016-07-26,25.381,25.381,25.255,25.255,6054,0
2016-07-27,25.477,25.477,25.459,25.459,1079,0
2016-07-28,25.412,25.477,25.403,25.403,2158,0
2016-07-29,25.199,25.219,25.199,25.219,1546,0
2016-08-01,25.218,25.251,25.218,25.251,1434,0
2016-08-02,25.234,25.235,25.171,25.235,9915,0
2016-08-03,25.189,25.264,25.189,25.264,484,0
2016-08-04,25.349,25.349,25.349,25.349,387,0
2016-08-05,25.258,25.258,25.258,25.258,431,0
2016-08-09,25.255,25.337,25.255,25.337,4748,0
2016-08-10,25.328,25.328,25.328,25.328,108,0
2016-08-11,25.18,25.18,25.18,25.18,647,0
2016-08-12,25.226,25.226,25.226,25.226,756,0
2016-08-15,25.449,25.449,25.449,25.449,453,0
2016-08-16,25.439,25.439,25.285,25.31,5375,0
2016-08-18,25.505,25.505,25.505,25.505,324,0
2016-08-19,25.439,25.439,25.199,25.255,4101,0
2016-08-23,25.218,25.218,25.208,25.208,1079,0
2016-08-24,25.302,25.302,25.302,25.302,367,0
2016-08-25,25.255,25.255,25.245,25.245,216,0
2016-08-26,25.301,25.514,25.301,25.514,647,0
2016-08-29,25.393,25.393,25.282,25.282,1618,0
2016-08-30,25.285,25.285,25.227,25.274,756,0
2016-08-31,25.357,25.383,25.301,25.383,5503,0
2016-09-01,25.403,25.403,25.226,25.282,9175,0
2016-09-02,25.328,25.43,25.18,25.189,6000,0
2016-09-06,25.273,25.458,25.171,25.273,7404,0
2016-09-08,25.281,25.282,25.281,25.282,2158,0
2016-09-09,25.541,25.672,25.541,25.616,11761,0
2016-09-12,25.235,25.439,25.235,25.439,647,0
2016-09-13,25.384,25.384,25.254,25.301,6186,0
2016-09-14,25.208,25.218,25.171,25.171,4724,0
2016-09-15,25.255,25.301,25.199,25.208,9945,0
2016-09-16,25.18,25.294,25.171,25.294,3267,0
2016-09-19,25.189,25.189,25.087,25.087,1187,0
2016-09-20,25.28,25.28,25.18,25.18,4234,0
2016-09-21,25.087,25.134,25.078,25.134,1942,0
2016-09-22,25.133,25.245,25.133,25.22,4313,0
2016-09-23,25.255,25.256,25.153,25.153,1942,0
2016-09-26,25.153,25.153,25.078,25.078,6810,0
2016-09-28,25.127,25.127,25.078,25.087,2720,0
2016-09-29,25.087,25.087,25.087,25.087,108,0
2016-09-30,25.096,25.096,25.096,25.096,647,0
2016-10-04,25.087,25.139,25.014,25.022,16441,0
2016-10-05,25.022,25.171,25.014,25.116,14665,0
2016-10-06,25.116,25.116,25.116,25.116,108,0
2016-10-07,25.022,25.16,25.022,25.022,2912,0
2016-10-10,25.153,25.153,25.152,25.152,1299,0
2016-10-11,25.022,25.062,24.939,24.994,5650,0
2016-10-12,25.091,25.091,25.091,25.091,108,0
2016-10-13,25.17,25.17,24.967,24.967,2536,0
2016-10-14,24.985,25.017,24.967,24.967,3092,0
2016-10-17,24.985,25.153,24.985,25.031,5942,0
2016-10-18,24.985,25.171,24.985,25.171,8365,0
2016-10-19,25.13,25.13,25.13,25.13,118,0
2016-10-20,25.171,25.225,25.069,25.225,7013,0
2016-10-21,25.082,25.082,25.069,25.069,675,0
2016-10-24,25.116,25.197,25.116,25.197,2374,0
2016-10-25,25.208,25.468,25.116,25.468,6272,0
2016-10-26,25.468,25.561,25.255,25.301,3236,0
2016-10-27,25.263,25.291,25.207,25.254,2648,0
2016-10-28,25.225,25.225,25.225,25.225,635,0
2016-10-31,25.207,25.225,25.169,25.216,8635,0
2016-11-01,26.006,26.006,25.455,25.455,709,0
2016-11-02,25.133,25.133,25.133,25.133,383,0
2016-11-03,25.106,25.106,25.106,25.106,625,0
2016-11-04,25.036,25.688,25.036,25.688,8743,0
2016-11-08,25.239,25.527,25.234,25.48,3647,0
2016-11-09,25.176,25.207,25.156,25.156,900,0
2016-11-10,25.15,25.301,25.027,25.027,3739,0
2016-11-11,25.207,25.207,25.027,25.027,477,0
2016-11-14,25.192,25.352,25.027,25.254,3548,0
2016-11-15,25.348,25.348,25.017,25.348,3621,0
2016-11-16,25.17,25.424,25.17,25.409,9583,0
2016-11-17,25.213,25.424,24.961,25.424,23883,0
2016-11-21,25.15,25.291,25.027,25.291,10699,0
2016-11-22,25.211,25.211,25.159,25.178,2172,0
2016-11-23,25.254,25.348,25.027,25.348,530,0
2016-11-29,25.446,25.446,25.159,25.424,4078,0
2016-11-30,25.433,25.473,25.405,25.433,5719,0
2016-12-01,25.263,25.263,25.263,25.263,1293,0
2016-12-02,25.433,25.603,25.433,25.489,39404,0
2016-12-05,25.622,25.622,25.387,25.496,556,0
2016-12-08,25.301,25.4,25.244,25.4,604,0
2016-12-09,25.463,25.463,25.463,25.463,382,0
2016-12-12,25.263,25.263,25.254,25.254,212,0
2016-12-13,25.254,25.254,25.254,25.254,2166,0
2016-12-14,25.287,25.287,25.112,25.178,7411,0
2016-12-15,25.079,25.254,25.065,25.065,5397,0
2016-12-19,25.461,25.461,25.017,25.207,6055,0
2016-12-20,25.074,25.1,25.074,25.083,828,0
2016-12-21,25.083,25.153,25.083,25.153,1017,0
2016-12-22,25.163,25.178,25.163,25.178,1590,0
2016-12-23,25.217,25.332,25.217,25.332,722,0
2016-12-27,25.112,25.442,25.112,25.185,492,0
2016-12-28,25.276,25.276,25.276,25.276,212,0
2016-12-29,25.282,25.282,25.121,25.13,1779,0
2016-12-30,25.17,25.403,25.17,25.403,1928,0
2017-01-05,25.14,25.301,25.14,25.159,12557,0
2017-01-06,25.207,25.395,25.207,25.207,7119,0
2017-01-09,25.159,25.185,25.159,25.185,1271,0
2017-01-10,25.169,25.185,25.169,25.185,3707,0
2017-01-11,25.169,25.219,25.169,25.187,4613,0
2017-01-13,24.99,25.227,24.989,25.225,3797,0
2017-01-17,25.187,25.187,25.169,25.169,7309,0
2017-01-18,25.169,25.31,25.169,25.31,1856,0
2017-01-19,25.207,25.309,25.207,25.29,3766,0
2017-01-20,25.207,25.329,25.207,25.329,3283,0
2017-01-23,25.442,25.525,25.442,25.442,2403,0
2017-01-24,25.545,25.624,25.395,25.584,1059,0
2017-01-25,25.679,25.679,25.559,25.559,798,0
2017-01-26,25.689,25.689,25.689,25.689,530,0
2017-01-27,25.112,25.112,25.112,25.112,381,0
2017-01-30,25.046,25.046,25.017,25.027,318,0
2017-01-31,25.147,25.147,25.112,25.112,847,0
2017-02-01,25.112,25.137,24.942,25.015,2075,0
2017-02-03,25.158,25.158,24.97,25.017,3495,0
2017-02-06,24.97,25.035,24.97,24.979,3419,0
2017-02-07,24.97,25.121,24.914,24.914,10248,0
2017-02-08,24.914,24.914,24.914,24.914,318,0
2017-02-09,24.942,24.997,24.876,24.97,5923,0
2017-02-10,24.97,24.97,24.97,24.97,106,0
2017-02-13,25.046,25.046,24.885,24.885,3294,0
2017-02-15,25.036,25.036,25.017,25.017,1088,0
2017-02-16,25.013,25.013,24.886,24.923,6600,0
2017-02-17,24.97,25.074,24.97,25.05,635,0
2017-02-21,25.074,25.074,24.97,24.971,2138,0
2017-02-22,24.885,24.885,24.885,24.885,318,0
2017-02-23,24.923,25.083,24.923,24.932,4591,0
2017-02-24,25.017,25.13,25.005,25.094,2346,0
2017-02-27,25.012,25.012,25.012,25.012,152,0
2017-02-28,25.121,25.121,25.047,25.047,424,0
2017-03-01,25.14,25.14,25.14,25.14,153,0
2017-03-03,25.13,25.13,24.923,24.94,16524,0
2017-03-06,24.94,24.987,24.923,24.942,8727,0
2017-03-07,24.999,24.999,24.932,24.954,1484,0
2017-03-08,24.904,24.943,24.904,24.943,847,0
2017-03-09,24.982,24.982,24.952,24.952,953,0
2017-03-10,24.999,24.999,24.885,24.885,2543,0
2017-03-13,24.923,24.97,24.923,24.97,1949,0
2017-03-14,24.969,24.969,24.969,24.969,397,0
2017-03-15,24.923,24.97,24.904,24.97,8922,0
2017-03-16,24.966,24.966,24.923,24.947,2933,0
2017-03-17,24.923,24.979,24.923,24.97,1431,0
2017-03-20,24.932,24.932,24.932,24.932,106,0
2017-03-21,24.932,24.942,24.885,24.895,5371,0
2017-03-22,24.942,24.952,24.921,24.923,13030,0
2017-03-23,24.923,24.961,24.914,24.923,3206,0
2017-03-24,24.932,24.952,24.923,24.933,40359,0
2017-03-27,24.904,24.961,24.904,24.923,3495,0
2017-03-28,24.942,24.947,24.895,24.918,31766,0
2017-03-29,24.914,24.952,24.914,24.914,3522,0
2017-03-30,24.956,24.97,24.923,24.932,3538,0
2017-03-31,24.935,24.961,24.923,24.932,8740,0
2017-04-03,24.914,24.971,24.914,24.971,12813,0
2017-04-04,25.008,25.093,24.979,25.017,15260,0
2017-04-05,25.015,25.059,24.989,24.989,2225,0
2017-04-06,25.063,25.063,24.979,25.017,3389,0
2017-04-07,25.056,25.056,25.056,25.056,471,0
2017-04-10,25.074,25.121,25.027,25.065,4099,0
2017-04-11,25.13,25.13,24.99,25.027,3187,0
2017-04-12,25.063,25.13,25.017,25.112,3281,0
2017-04-13,25.027,25.13,25.017,25.103,10474,0
2017-04-17,25.14,25.14,25.076,25.14,1184,0
2017-04-18,25.045,25.14,25.027,25.13,1927,0
2017-04-19,25.121,25.14,25.065,25.112,3478,0
2017-04-20,25.027,25.14,25.027,25.14,1441,0
2017-04-21,25.13,25.14,25.065,25.14,5850,0
2017-04-24,25.14,25.187,25.096,25.187,3281,0
2017-04-25,25.169,25.207,25.13,25.207,3126,0
2017-04-26,25.303,25.303,25.149,25.158,9096,0
2017-04-27,25.235,25.235,25.159,25.194,7159,0
2017-04-28,25.225,25.235,25.129,25.207,4960,0
2017-05-01,25.185,25.197,25.11,25.11,2874,0
2017-05-02,25.11,25.197,25.11,25.197,1685,0
2017-05-03,25.139,25.187,25.103,25.111,13653,0
2017-05-04,25.081,25.187,25.071,25.071,5566,0
2017-05-05,25.124,25.141,25.098,25.139,13108,0
2017-05-08,25.118,25.118,25.071,25.071,859,0
2017-05-09,25.101,25.129,25.071,25.129,2598,0
2017-05-10,25.071,25.129,25.071,25.101,5353,0
2017-05-11,25.071,25.129,25.062,25.09,9489,0
2017-05-12,25.131,25.144,25.101,25.129,2378,0
2017-05-15,25.158,25.158,25.158,25.158,785,0
2017-05-16,25.14,25.14,25.081,25.139,4953,0
2017-05-17,25.107,25.245,25.107,25.245,12510,0
2017-05-18,25.141,25.163,25.088,25.163,2573,0
2017-05-19,25.225,25.225,25.111,25.139,2397,0
2017-05-22,25.182,25.193,25.176,25.193,1014,0
2017-05-23,25.158,25.182,25.158,25.182,364,0
2017-05-24,25.187,25.235,25.187,25.235,416,0
2017-05-25,25.161,25.186,25.139,25.186,1455,0
2017-05-26,25.235,25.235,25.235,25.235,104,0
2017-05-30,25.204,25.204,25.177,25.177,1180,0
2017-05-31,25.207,25.207,25.119,25.204,3929,0
2017-06-01,25.129,25.148,25.11,25.11,18456,0
2017-06-02,25.148,25.168,25.148,25.158,2905,0
2017-06-05,25.124,25.144,25.124,25.144,2379,0
2017-06-06,25.156,25.197,25.139,25.139,6023,0
2017-06-07,25.197,25.207,25.149,25.182,4054,0
2017-06-08,25.155,25.177,25.149,25.15,2193,0
2017-06-09,25.168,25.235,25.168,25.235,13219,0
2017-06-12,25.178,25.187,25.149,25.177,6120,0
2017-06-13,25.228,25.228,25.228,25.228,575,0
2017-06-14,25.235,25.235,25.187,25.235,3579,0
2017-06-15,25.209,25.23,25.209,25.225,1954,0
2017-06-16,25.168,25.235,25.168,25.235,9978,0
2017-06-19,25.178,25.188,25.177,25.177,1611,0
2017-06-20,25.202,25.206,25.168,25.177,6804,0
2017-06-21,25.188,25.189,25.168,25.181,4225,0
2017-06-22,25.178,25.195,25.168,25.177,4885,0
2017-06-23,25.184,25.187,25.168,25.182,7161,0
2017-06-26,25.187,25.187,25.168,25.179,1780,0
2017-06-27,25.174,25.183,25.174,25.179,790,0
2017-06-28,25.168,25.168,25.168,25.168,142,0
2017-06-29,25.197,25.197,25.168,25.177,6008,0
2017-07-05,25.177,25.207,25.177,25.207,3716,0
2017-07-06,25.177,25.177,25.177,25.177,1143,0
2017-07-07,25.185,25.185,25.177,25.183,6652,0
2017-07-10,25.197,25.197,25.197,25.197,416,0
2017-07-11,25.214,25.214,25.177,25.177,2032,0
2017-07-12,25.207,25.226,25.207,25.221,2235,0
2017-07-13,25.207,25.255,25.207,25.207,3440,0
2017-07-14,25.187,25.216,25.187,25.216,416,0
2017-07-17,25.209,25.232,25.198,25.232,2960,0
2017-07-19,25.216,25.235,25.216,25.224,3222,0
2017-07-20,25.207,25.223,25.207,25.223,658,0
2017-07-21,25.219,25.235,25.219,25.223,3848,0
2017-07-24,25.245,25.283,25.207,25.225,8327,0
2017-07-25,25.242,25.255,25.207,25.237,7847,0
2017-07-26,25.235,25.283,25.207,25.283,6806,0
2017-07-27,25.313,25.313,25.205,25.205,14769,0
2017-07-28,25.224,25.293,25.205,25.205,6146,0
2017-07-31,25.275,25.275,25.275,25.275,408,0
2017-08-01,25.205,25.273,25.205,25.273,1176,0
2017-08-02,25.24,25.24,25.215,25.23,4306,0
2017-08-03,25.241,25.241,25.228,25.231,832,0
2017-08-04,25.244,25.264,25.224,25.224,1051,0
2017-08-07,25.239,25.273,25.239,25.264,2623,0
2017-08-08,25.224,25.244,25.224,25.224,1451,0
2017-08-09,25.249,25.254,25.221,25.221,1573,0
2017-08-10,25.208,25.224,25.205,25.206,2449,0
2017-08-11,25.224,25.224,25.195,25.224,969,0
2017-08-14,25.224,25.224,25.224,25.224,918,0
2017-08-15,25.254,25.254,25.185,25.185,9433,0
2017-08-16,25.201,25.221,25.185,25.205,6658,0
2017-08-17,25.217,25.234,25.199,25.215,5506,0
2017-08-18,25.234,25.254,25.234,25.254,1224,0
2017-08-21,25.254,25.254,25.205,25.234,1434,0
2017-08-22,25.254,25.254,25.25,25.25,408,0
2017-08-23,25.254,25.254,25.224,25.224,661,0
2017-08-24,25.215,25.215,25.215,25.215,510,0
2017-08-25,25.216,25.216,25.215,25.215,3365,0
2017-08-28,25.215,25.254,25.215,25.224,16289,0
2017-08-29,25.224,25.234,25.215,25.234,4130,0
2017-08-30,25.225,25.225,25.225,25.225,341,0
2017-08-31,25.215,25.215,25.215,25.215,5098,0
2017-09-01,25.224,25.244,25.224,25.224,638,0
2017-09-06,25.224,25.234,25.215,25.215,3689,0
2017-09-07,25.226,25.226,25.226,25.226,612,0
2017-09-08,25.234,25.244,25.217,25.221,1897,0
2017-09-11,25.224,25.241,25.224,25.241,2115,0
2017-09-12,25.23,25.242,25.215,25.242,2866,0
2017-09-13,25.224,25.234,25.224,25.234,2141,0
2017-09-14,25.224,25.234,25.224,25.224,5741,0
2017-09-15,25.254,25.254,25.224,25.238,3440,0
2017-09-18,25.244,25.244,25.224,25.224,989,0
2017-09-19,25.234,25.244,25.224,25.234,3985,0
2017-09-20,25.243,25.254,25.224,25.234,5051,0
2017-09-21,25.244,25.252,25.234,25.234,525,0
2017-09-22,25.254,25.254,25.234,25.244,2855,0
2017-09-25,25.254,25.264,25.244,25.254,2417,0
2017-09-26,25.264,25.264,25.244,25.244,714,0
2017-09-27,25.244,25.264,25.244,25.261,3252,0
2017-09-28,25.264,25.28,25.259,25.28,1381,0
2017-09-29,25.264,25.264,25.264,25.264,215,0
2017-10-02,25.269,25.269,25.254,25.254,1020,0
2017-10-03,25.264,25.264,25.264,25.264,612,0
2017-10-04,25.303,25.303,25.264,25.264,5018,0
2017-10-05,25.273,25.275,25.273,25.273,2035,0
2017-10-06,25.254,25.303,25.254,25.303,1364,0
2017-10-09,25.332,25.332,25.313,25.332,2009,0
2017-10-11,25.332,25.352,25.283,25.283,9503,0
2017-10-12,25.317,25.317,25.317,25.317,408,0
2017-10-13,25.283,25.342,25.283,25.342,1525,0
2017-10-16,25.352,25.352,25.308,25.332,5987,0
2017-10-17,25.332,25.332,25.332,25.332,524,0
2017-10-18,25.313,25.362,25.313,25.362,1377,0
2017-10-20,25.332,25.362,25.323,25.362,3973,0
2017-10-23,25.362,25.362,25.362,25.362,3585,0
2017-10-24,25.372,25.401,25.342,25.352,5677,0
2017-10-25,25.401,25.401,25.342,25.4,2481,0
2017-10-26,25.411,25.411,25.342,25.342,5088,0
2017-10-27,25.342,25.45,25.342,25.45,37662,0
2017-10-30,25.39,25.41,25.35,25.36,12983,0
2017-10-31,25.38,25.4,25.37,25.37,3264,0
2017-11-01,25.37,25.4,25.36,25.37,5116,0
2017-11-02,25.3603,25.3603,25.3504,25.3504,3625,0
2017-11-03,25.37,25.3895,25.34,25.3895,21725,0
2017-11-06,25.39,25.39,25.39,25.39,1200,0
2017-11-07,25.4,25.4,25.39,25.3999,8665,0
2017-11-08,25.37,25.37,25.35,25.3672,3131,0
2017-11-09,25.37,25.3879,25.351,25.368,2325,0
2017-11-10,25.35,25.37,25.35,25.351,3544,0
