Date,Open,High,Low,Close,Volume,OpenInt
2014-12-17,14.186,14.703,14.052,14.545,20078243,0
2014-12-18,14.874,16.078,14.767,15.933,3548511,0
2014-12-19,15.702,16.061,15.212,15.301,363969,0
2014-12-22,15.132,15.604,14.464,14.545,548698,0
2014-12-23,14.722,14.917,13.811,14.043,529603,0
2014-12-24,14.098,14.497,13.918,14.17,123433,0
2014-12-26,14.186,14.587,13.846,14.089,103457,0
2014-12-29,14.186,14.812,14.017,14.418,223472,0
2014-12-30,14.587,14.587,14.105,14.31,243959,0
2014-12-31,14.283,15.158,14.222,14.945,1106828,0
2015-01-02,14.685,15.339,14.685,14.874,300216,0
2015-01-05,14.901,15.132,13.738,13.899,160760,0
2015-01-06,13.918,13.989,12.937,13.544,493072,0
2015-01-07,13.936,14.161,13.429,13.785,1409664,0
2015-01-08,13.828,14.151,13.455,13.828,107127,0
2015-01-09,14.098,14.098,13.65,13.748,79852,0
2015-01-12,13.876,13.876,13.41,13.597,330164,0
2015-01-13,13.616,13.828,13.008,13.445,199348,0
2015-01-14,13.294,13.588,12.946,13.517,147430,0
2015-01-15,13.65,14.008,13.16,13.285,204065,0
2015-01-16,13.151,13.767,12.991,13.499,220144,0
2015-01-20,13.356,13.392,12.581,12.838,190316,0
2015-01-21,12.848,13.16,12.26,12.392,540318,0
2015-01-22,12.535,12.911,12.091,12.428,345309,0
2015-01-23,12.4,12.4,11.911,12.082,364202,0
2015-01-26,11.936,12.597,11.921,12.49,169357,0
2015-01-27,12.409,12.884,12.305,12.553,111552,0
2015-01-28,12.313,12.571,12.134,12.419,108181,0
2015-01-29,12.472,12.733,12.044,12.321,106167,0
2015-01-30,12.437,12.661,12.26,12.5,169169,0
2015-02-02,12.615,12.902,12.305,12.368,158581,0
2015-02-03,12.581,13.008,12.49,12.983,341867,0
2015-02-04,12.777,12.974,12.581,12.865,178429,0
2015-02-05,13.061,13.267,12.857,12.937,197507,0
2015-02-06,13.089,13.17,12.831,12.937,149093,0
2015-02-09,12.803,12.955,12.419,12.838,173544,0
2015-02-10,12.831,13.171,12.535,12.803,162845,0
2015-02-11,12.777,12.955,12.419,12.777,127052,0
2015-02-12,12.937,13.106,12.589,13.072,92689,0
2015-02-13,12.991,13.214,12.643,12.741,220237,0
2015-02-17,12.733,13.492,12.733,13.322,381232,0
2015-02-18,13.152,13.679,13.152,13.402,305485,0
2015-02-19,13.402,13.527,12.983,12.983,181700,0
2015-02-20,12.955,13.725,12.955,13.706,287237,0
2015-02-23,13.812,14.009,13.626,13.731,298894,0
2015-02-24,13.829,14.009,13.474,13.66,349386,0
2015-02-25,13.75,14.001,13.43,13.446,92699,0
2015-02-26,13.545,13.716,13.09,13.268,115025,0
2015-02-27,13.357,13.579,13.125,13.224,125634,0
2015-03-02,13.133,13.278,12.723,12.911,187248,0
2015-03-03,12.696,12.838,12.508,12.733,101403,0
2015-03-04,12.759,12.848,12.285,12.456,221385,0
2015-03-05,12.472,12.714,12.33,12.409,264700,0
2015-03-06,12.4,12.625,12.33,12.508,199224,0
2015-03-09,12.472,12.581,12.223,12.223,162067,0
2015-03-10,12.179,12.625,12.043,12.437,108676,0
2015-03-11,12.233,12.508,12.233,12.357,244105,0
2015-03-12,12.464,12.508,11.669,12.063,436839,0
2015-03-13,11.928,12.464,11.928,12.32,202807,0
2015-03-16,12.347,12.553,12.142,12.233,193739,0
2015-03-17,12.072,12.678,12.072,12.285,241866,0
2015-03-18,12.472,12.553,11.928,12.32,243994,0
2015-03-19,12.152,12.456,12.152,12.33,84280,0
2015-03-20,12.32,12.377,12.063,12.367,121547,0
2015-03-23,12.304,12.456,12.106,12.259,190605,0
2015-03-24,12.09,12.187,11.944,11.953,162624,0
2015-03-25,12.053,12.063,11.534,11.758,947768,0
2015-03-26,11.973,12.571,11.856,12.571,162401,0
2015-03-27,12.571,12.571,12.169,12.249,190047,0
2015-03-30,12.124,12.464,12.114,12.419,249140,0
2015-03-31,12.464,12.955,12.377,12.606,197433,0
2015-04-01,12.741,13.233,12.696,13.027,335882,0
2015-04-02,13.027,13.474,12.991,13.081,222056,0
2015-04-06,13.099,13.295,12.875,13.161,359050,0
2015-04-07,13.233,13.402,13.125,13.278,759658,0
2015-04-08,13.233,13.608,13.224,13.285,580212,0
2015-04-09,13.249,13.483,13.224,13.338,144949,0
2015-04-10,13.402,13.573,13.241,13.313,416467,0
2015-04-13,13.697,13.697,13.33,13.446,123675,0
2015-04-14,13.5,14.054,13.456,13.877,214110,0
2015-04-15,14.045,14.573,13.901,14.475,145858,0
2015-04-16,14.519,14.519,14.091,14.224,349109,0
2015-04-17,14.091,14.172,13.778,13.938,100396,0
2015-04-20,13.919,14.401,13.893,14.18,125316,0
2015-04-21,14.384,14.384,13.598,13.731,135187,0
2015-04-22,13.796,14.045,13.652,13.716,98093,0
2015-04-23,13.652,13.91,13.43,13.697,153784,0
2015-04-24,13.644,13.829,13.492,13.67,138339,0
2015-04-27,13.66,13.796,13.099,13.259,164415,0
2015-04-28,13.214,13.652,13.099,13.393,117409,0
2015-04-29,13.376,13.589,13.161,13.437,167998,0
2015-04-30,13.393,13.938,13.278,13.536,172362,0
2015-05-01,13.543,14.458,13.471,14.292,174874,0
2015-05-04,14.321,14.429,13.96,14.185,94178,0
2015-05-05,14.185,14.301,13.823,13.977,115292,0
2015-05-06,14.058,14.203,13.634,13.913,74052,0
2015-05-07,14.159,14.229,13.515,13.904,110795,0
2015-05-08,14.023,14.139,13.931,14.023,239868,0
2015-05-11,14.04,14.139,13.931,14.049,114739,0
2015-05-12,14.086,14.168,13.888,14.096,114640,0
2015-05-13,14.185,14.301,14.023,14.139,571926,0
2015-05-14,14.177,14.7,14.086,14.637,122366,0
2015-05-15,14.637,14.728,14.466,14.691,109941,0
2015-05-18,14.7,15.263,14.547,15.189,323433,0
2015-05-19,15.172,15.198,14.864,14.981,156411,0
2015-05-20,15.108,15.208,14.973,15.089,334377,0
2015-05-21,15.098,15.198,14.79,14.946,115843,0
2015-05-22,15.017,15.325,14.781,15.189,250923,0
2015-05-26,15.144,15.279,15.008,15.152,323105,0
2015-05-27,15.152,15.234,14.991,15.152,70856,0
2015-05-28,15.098,15.516,14.936,15.425,202002,0
2015-05-29,15.497,15.597,15.425,15.425,77487,0
2015-06-01,15.469,15.623,15.136,15.442,140273,0
2015-06-02,15.362,15.623,14.765,15.497,159519,0
2015-06-03,15.497,15.605,15.079,15.152,171002,0
2015-06-04,15.098,15.234,14.491,14.728,83677,0
2015-06-05,14.79,14.91,14.601,14.719,79034,0
2015-06-08,14.637,14.9,14.637,14.8,95285,0
2015-06-09,14.926,15.172,14.666,14.864,53564,0
2015-06-10,14.89,15.126,14.81,15.017,228626,0
2015-06-11,14.9,15.152,14.827,15.008,357944,0
2015-06-12,15.017,15.306,14.91,15.017,304313,0
2015-06-15,15.079,15.541,15.079,15.541,354164,0
2015-06-16,15.822,15.859,15.325,15.378,236443,0
2015-06-17,15.442,15.661,15.387,15.533,82020,0
2015-06-18,15.597,15.686,15.378,15.487,117392,0
2015-06-19,15.56,15.632,15.343,15.416,59912,0
2015-06-22,15.469,15.615,15.316,15.425,81465,0
2015-06-23,15.487,15.651,15.353,15.651,160391,0
2015-06-24,15.668,15.995,15.234,15.895,75497,0
2015-06-25,15.93,16.402,15.93,16.23,232463,0
2015-06-26,16.25,16.438,16.049,16.129,303760,0
2015-06-29,16.086,16.086,15.822,15.867,204606,0
2015-06-30,15.959,15.995,15.416,15.705,72228,0
2015-07-01,15.822,15.841,15.306,15.306,52063,0
2015-07-02,15.244,15.587,14.936,15.587,89204,0
2015-07-06,15.469,15.487,15.253,15.297,54385,0
2015-07-07,15.378,15.378,14.79,15.064,127671,0
2015-07-08,14.981,15.017,14.709,14.926,126679,0
2015-07-09,15.017,15.272,14.936,15.045,170009,0
2015-07-10,15.172,15.362,15.045,15.216,59690,0
2015-07-13,15.279,15.378,15.035,15.253,145910,0
2015-07-14,15.416,15.632,15.055,15.263,160898,0
2015-07-15,15.216,15.533,14.963,15.126,85312,0
2015-07-16,15.136,15.335,14.981,15.089,123914,0
2015-07-17,15.244,15.244,14.376,14.627,78039,0
2015-07-20,14.819,14.819,13.77,14.565,99816,0
2015-07-21,14.359,15.263,14.149,14.429,120928,0
2015-07-22,14.284,14.439,13.87,13.941,62455,0
2015-07-23,13.96,14.421,13.888,14.185,207924,0
2015-07-24,14.221,14.936,14.168,14.737,151105,0
2015-07-27,14.565,15.279,14.401,14.79,69860,0
2015-07-28,14.819,15.597,14.511,15.216,174539,0
2015-07-29,15.108,15.353,14.89,14.926,68976,0
2015-07-30,14.963,15.253,14.656,14.991,181615,0
2015-07-31,15.055,15.667,14.991,15.257,122490,0
2015-08-03,15.073,15.568,14.771,15.146,918271,0
2015-08-04,15.348,15.878,15.073,15.715,239732,0
2015-08-05,15.705,15.705,15.165,15.291,73535,0
2015-08-06,14.753,15.631,14.47,15.348,157818,0
2015-08-07,15.448,15.65,14.936,14.981,56162,0
2015-08-10,14.973,15.073,14.56,14.981,95064,0
2015-08-11,14.909,14.946,14.617,14.88,89398,0
2015-08-12,14.936,15.523,14.936,15.282,91784,0
2015-08-13,15.247,15.604,15.027,15.165,39884,0
2015-08-14,15.291,16.154,15.155,15.676,140845,0
2015-08-17,15.676,15.861,15.358,15.523,30595,0
2015-08-18,15.422,15.65,15.055,15.174,34856,0
2015-08-19,15.274,15.274,14.452,14.788,51793,0
2015-08-20,14.854,14.872,14.095,14.168,82827,0
2015-08-21,14.067,14.534,13.819,14.286,95173,0
2015-08-24,13.755,14.111,12.813,13.499,59825,0
2015-08-25,13.59,13.884,13.407,13.481,117901,0
2015-08-26,13.564,14.279,13.443,13.957,166306,0
2015-08-27,14.101,14.771,13.928,14.643,220829,0
2015-08-28,14.57,15.667,14.57,15.301,38245,0
2015-08-31,15.247,15.558,14.652,15.348,54633,0
2015-09-01,15.165,15.383,14.771,15.119,30595,0
2015-09-02,15.282,15.558,14.973,15.119,34747,0
2015-09-03,15.238,15.558,14.991,15.219,69604,0
2015-09-04,15.238,15.393,14.688,14.926,24039,0
2015-09-08,15.11,15.513,14.707,14.707,26662,0
2015-09-09,14.844,15.228,14.47,14.515,66217,0
2015-09-10,14.672,14.688,14.168,14.36,88177,0
2015-09-11,14.24,14.24,13.637,13.993,60534,0
2015-09-14,13.966,13.966,13.407,13.526,214056,0
2015-09-15,13.609,13.984,13.609,13.876,167616,0
2015-09-16,13.91,14.149,13.499,14.149,150899,0
2015-09-17,14.048,14.633,13.325,13.599,193074,0
2015-09-18,13.453,13.765,13.16,13.372,40648,0
2015-09-21,13.307,13.774,12.979,13.682,91566,0
2015-09-22,13.555,13.555,12.877,13.032,43378,0
2015-09-23,12.969,12.969,12.283,12.345,59222,0
2015-09-24,12.283,12.283,11.33,11.971,263499,0
2015-09-25,12.043,12.345,11.741,11.788,861793,0
2015-09-28,11.733,11.814,11.02,11.211,113657,0
2015-09-29,11.202,11.229,10.132,10.269,127296,0
2015-09-30,10.452,12.283,10.415,12.19,275245,0
2015-10-01,12.584,12.62,11.477,11.99,225856,0
2015-10-02,11.941,12.51,11.806,12.264,129810,0
2015-10-05,12.61,13.307,12.457,12.813,37094,0
2015-10-06,12.813,13.288,12.702,12.803,63703,0
2015-10-07,13.042,13.042,12.227,12.63,586874,0
2015-10-08,12.602,13.876,12.602,13.151,253392,0
2015-10-09,13.234,13.691,12.914,13.334,107301,0
2015-10-12,13.307,13.599,13.17,13.443,122380,0
2015-10-13,13.307,13.919,13.225,13.71,108284,0
2015-10-14,13.653,14.213,13.653,13.919,144125,0
2015-10-15,14.057,14.808,13.792,14.672,87304,0
2015-10-16,14.643,15.046,14.168,14.168,207936,0
2015-10-19,14.13,14.294,13.517,13.893,70259,0
2015-10-20,13.856,14.222,13.389,13.609,84456,0
2015-10-21,13.673,13.993,12.905,12.931,45128,0
2015-10-22,13.05,13.142,12.336,12.355,150024,0
2015-10-23,12.365,13.443,12.264,12.658,125111,0
2015-10-26,12.658,12.986,12.345,12.684,87414,0
2015-10-27,12.675,12.684,11.898,11.898,62173,0
2015-10-28,11.971,12.693,11.971,12.154,98558,0
2015-10-29,12.144,12.766,11.99,12.658,58457,0
2015-10-30,12.845,12.929,12.374,12.716,73370,0
2015-11-02,12.613,13.181,12.604,12.883,78925,0
2015-11-03,12.911,12.995,12.354,12.67,46867,0
2015-11-04,12.697,13.217,12.316,12.995,84433,0
2015-11-05,13.087,14.962,12.92,14.302,379350,0
2015-11-06,14.191,14.851,13.922,13.922,34800,0
2015-11-09,13.904,14.61,13.552,14.277,89327,0
2015-11-10,14.248,14.62,13.811,14.107,117974,0
2015-11-11,14.145,14.238,13.635,13.672,316213,0
2015-11-12,13.561,13.561,12.679,12.761,112694,0
2015-11-13,12.651,13.504,12.559,12.948,446686,0
2015-11-16,13.022,13.848,12.948,13.597,263527,0
2015-11-17,13.57,14.248,13.236,13.635,191775,0
2015-11-18,13.607,14.117,13.347,13.755,159668,0
2015-11-19,13.793,14.015,13.012,13.133,37171,0
2015-11-20,13.207,13.478,12.79,13.041,74016,0
2015-11-23,13.031,13.394,12.819,12.864,58610,0
2015-11-24,12.819,13.524,12.559,12.938,150835,0
2015-11-25,12.967,13.115,12.679,12.874,53223,0
2015-11-27,12.819,12.957,12.687,12.744,18962,0
2015-11-30,12.855,13.115,12.531,12.92,51606,0
2015-12-01,12.929,13.161,12.633,12.902,74526,0
2015-12-02,12.8,13.244,12.716,12.855,129228,0
2015-12-03,12.829,13.087,12.252,12.39,167175,0
2015-12-04,12.354,12.354,11.5,11.927,129178,0
2015-12-07,11.713,11.713,10.952,11.249,108817,0
2015-12-08,10.943,12.344,10.943,12.086,138341,0
2015-12-09,12.214,13.811,12.214,12.855,639321,0
2015-12-10,12.716,13.227,12.067,12.14,253832,0
2015-12-11,11.918,12.16,11.083,11.408,220110,0
2015-12-14,11.361,11.612,10.033,10.461,684294,0
2015-12-15,11.295,11.398,10.229,10.795,503787,0
2015-12-16,10.786,10.971,10.497,10.74,887551,0
2015-12-17,10.664,10.98,9.866,10.571,407899,0
2015-12-18,10.609,11.37,10.497,11.166,420827,0
2015-12-21,11.63,12.364,10.897,11.687,304039,0
2015-12-22,11.667,12.716,11.435,12.511,658462,0
2015-12-23,12.633,13.736,12.521,13.207,423521,0
2015-12-24,13.347,13.617,12.985,12.985,63018,0
2015-12-28,12.819,12.929,12.34,12.511,131542,0
2015-12-29,12.679,12.874,12.131,12.559,55737,0
2015-12-30,12.354,12.735,11.774,12.39,122693,0
2015-12-31,12.364,12.874,12.271,12.521,79175,0
2016-01-04,12.374,12.874,12.281,12.623,67849,0
2016-01-05,12.613,12.613,12.15,12.326,139464,0
2016-01-06,12.018,12.428,12.011,12.047,85424,0
2016-01-07,11.687,12.057,11.603,11.788,86052,0
2016-01-08,11.853,12.222,11.62,11.667,62135,0
2016-01-11,11.574,11.584,10.553,10.628,185876,0
2016-01-12,10.814,10.897,9.4858,9.82,491341,0
2016-01-13,9.932,10.062,9.4679,9.561,442841,0
2016-01-14,9.691,9.969,9.681,9.838,222735,0
2016-01-15,9.523,9.857,9.1888,9.2913,188224,0
2016-01-19,9.4393,9.643,8.6691,8.864,163009,0
2016-01-20,8.6135,8.762,7.7966,8.4557,216517,0
2016-01-21,8.4557,9.3368,8.4557,8.9846,200110,0
2016-01-22,9.3849,9.801,9.1333,9.4581,296978,0
2016-01-25,9.2448,10.369,9.089,9.7,345474,0
2016-01-26,9.784,10.062,9.3368,9.569,184669,0
2016-01-27,9.561,9.82,9.3751,9.626,102784,0
2016-01-28,9.996,10.293,9.643,9.792,71577,0
2016-01-29,9.836,10.403,9.675,10.205,436262,0
2016-02-01,10.007,10.337,9.679,10.091,114710,0
2016-02-02,9.855,9.939,9.4769,9.893,40152,0
2016-02-03,10.025,10.025,9.4581,9.609,31889,0
2016-02-04,9.619,10.352,9.6,9.836,69963,0
2016-02-05,9.76,9.988,9.3917,9.939,241742,0
2016-02-08,9.733,9.75,8.9187,9.3633,92660,0
2016-02-09,9.1266,9.4581,8.5688,9.089,97954,0
2016-02-10,9.0417,10.101,8.9849,9.939,84393,0
2016-02-11,9.3731,9.4581,8.7013,8.7864,163180,0
2016-02-12,8.9377,9.58,8.9377,9.1552,146446,0
2016-02-16,9.2874,9.845,9.1648,9.723,56582,0
2016-02-17,9.949,10.612,9.789,10.13,145213,0
2016-02-18,10.393,10.801,10.347,10.442,134052,0
2016-02-19,10.622,10.622,10.186,10.291,71452,0
2016-02-22,10.64,10.767,10.318,10.461,108032,0
2016-02-23,10.393,10.677,10.309,10.658,70637,0
2016-02-24,10.384,11.349,10.091,11.349,96700,0
2016-02-25,11.349,12.551,10.905,12.154,188659,0
2016-02-26,12.38,13.478,11.954,12.154,261351,0
2016-02-29,12.248,12.901,12.182,12.532,159789,0
2016-03-01,12.541,12.759,12.305,12.418,109202,0
2016-03-02,12.447,13.572,12.295,13.128,335276,0
2016-03-03,13.232,13.411,13.033,13.185,269750,0
2016-03-04,13.355,13.647,12.295,12.541,365451,0
2016-03-07,12.701,13.099,12.532,12.692,96144,0
2016-03-08,12.466,12.928,12.164,12.267,97068,0
2016-03-09,12.447,12.532,12.101,12.219,27249,0
2016-03-10,12.079,12.457,12.079,12.248,141561,0
2016-03-11,12.427,12.731,12.248,12.362,111767,0
2016-03-14,12.389,12.806,12.089,12.589,84498,0
2016-03-15,12.636,12.986,12.191,12.323,253983,0
2016-03-16,12.447,13.402,12.229,13.08,49682,0
2016-03-17,13.487,13.629,13.09,13.194,137094,0
2016-03-18,13.25,13.97,13.237,13.686,155419,0
2016-03-21,13.761,13.998,13.317,13.61,105642,0
2016-03-22,13.525,14.555,13.089,14.348,153689,0
2016-03-23,14.377,14.385,13.421,13.686,165826,0
2016-03-24,13.411,13.676,13.09,13.393,214159,0
2016-03-28,13.62,13.96,13.118,13.232,45030,0
2016-03-29,13.28,13.656,13.146,13.411,95950,0
2016-03-30,13.62,13.912,13.62,13.876,190182,0
2016-03-31,13.724,14.304,13.529,14.084,89952,0
2016-04-01,13.885,14.299,13.487,14.11,947285,0
2016-04-04,14.084,14.403,13.761,14.055,167189,0
2016-04-05,14.064,14.169,13.771,13.827,71913,0
2016-04-06,13.846,14.29,13.827,14.187,139187,0
2016-04-07,14.084,14.253,13.686,13.836,147671,0
2016-04-08,14.035,14.358,13.975,14.205,197948,0
2016-04-11,14.338,14.613,13.563,14.084,145738,0
2016-04-12,14.084,14.603,14.084,14.368,81115,0
2016-04-13,14.811,14.896,14.215,14.215,235749,0
2016-04-14,14.319,14.443,13.439,14.007,147777,0
2016-04-15,14.11,14.224,13.6,13.732,169838,0
2016-04-18,13.629,14.328,13.525,14.234,153440,0
2016-04-19,14.224,14.555,14.1,14.498,244855,0
2016-04-20,14.555,15.805,14.403,15.605,463884,0
2016-04-21,15.729,15.936,15.208,15.587,156541,0
2016-04-22,15.7,15.814,15.237,15.266,267601,0
2016-04-25,15.283,15.53,15.18,15.322,110521,0
2016-04-26,15.444,15.492,14.593,14.745,155530,0
2016-04-27,14.981,15.69,14.697,15.596,207812,0
2016-04-28,15.605,15.823,15.151,15.625,156266,0
2016-04-29,15.721,16.276,15.576,15.969,177141,0
2016-05-02,15.883,16.036,15.002,15.288,117531,0
2016-05-03,15.059,15.682,14.371,15.107,70841,0
2016-05-04,15.328,15.52,15.035,15.366,118618,0
2016-05-05,16.189,17.674,15.424,16.601,217564,0
2016-05-06,16.496,17.628,16.496,17.253,81478,0
2016-05-09,17.33,17.436,15.989,16.505,77631,0
2016-05-10,16.687,17.233,16.036,16.18,276896,0
2016-05-11,16.248,16.679,16.094,16.525,293745,0
2016-05-12,16.678,16.678,15.807,16.334,219139,0
2016-05-13,16.554,16.846,16.065,16.4,144954,0
2016-05-16,16.535,17.013,16.535,16.774,90433,0
2016-05-17,16.889,17.426,16.285,17.08,1259659,0
2016-05-18,17.07,17.244,16.545,16.707,125788,0
2016-05-19,16.64,17.311,16.276,17.062,114750,0
2016-05-20,17.109,17.34,16.793,17.33,137761,0
2016-05-23,17.32,17.482,16.736,16.937,188848,0
2016-05-24,17.003,17.043,16.371,16.41,105827,0
2016-05-25,16.582,17.195,16.449,16.87,380059,0
2016-05-26,17.052,17.294,16.86,16.86,205329,0
2016-05-27,16.86,17.195,16.86,17.166,40713,0
2016-05-31,17.033,17.962,17.033,17.522,583904,0
2016-06-01,17.502,18.077,17.282,17.819,178763,0
2016-06-02,17.809,18.422,17.723,18.326,169418,0
2016-06-03,18.451,18.728,18.057,18.345,124525,0
2016-06-06,18.585,18.968,18.211,18.92,78279,0
2016-06-07,19.13,19.638,18.977,19.352,312925,0
2016-06-08,18.451,18.489,17.856,17.962,5923953,0
2016-06-09,17.876,18.355,17.77,18.211,382729,0
2016-06-10,18.029,19.016,17.77,18.585,719325,0
2016-06-13,18.661,18.681,17.79,18.01,303857,0
2016-06-14,17.78,17.971,17.07,17.608,649821,0
2016-06-15,17.684,17.827,17.349,17.827,304272,0
2016-06-16,17.664,18.383,17.492,18.057,582097,0
2016-06-17,18.01,18.174,17.416,18.087,1094679,0
2016-06-20,18.143,18.441,17.628,18.345,568026,0
2016-06-21,18.192,18.584,17.942,18.402,410308,0
2016-06-22,18.288,18.641,18.01,18.143,238931,0
2016-06-23,18.269,18.632,18.048,18.432,176251,0
2016-06-24,18.01,18.293,17.674,18.057,147695,0
2016-06-27,17.76,17.916,17.367,17.8,306062,0
2016-06-28,17.991,18.202,17.75,18.125,127567,0
2016-06-29,18.335,19.14,18.335,18.91,185806,0
2016-06-30,18.987,19.782,18.518,19.571,346781,0
2016-07-01,19.629,19.629,19.16,19.379,109896,0
2016-07-05,19.303,19.352,18.432,18.805,81477,0
2016-07-06,18.69,18.977,18.666,18.881,261187,0
2016-07-07,19.006,19.207,18.872,18.872,141310,0
2016-07-08,18.872,19.515,18.863,19.359,217047,0
2016-07-11,19.571,19.677,19.273,19.515,117217,0
2016-07-12,19.638,19.83,19.505,19.724,129149,0
2016-07-13,19.724,19.787,19.107,19.178,240116,0
2016-07-14,19.207,19.207,18.785,18.91,231461,0
2016-07-15,18.872,19.111,18.537,19.092,192160,0
2016-07-18,19.092,19.419,18.498,19.283,369530,0
2016-07-19,19.207,19.207,18.632,19.102,317979,0
2016-07-20,19.064,19.447,18.356,19.389,232726,0
2016-07-21,19.313,19.359,18.757,18.891,284093,0
2016-07-22,19.121,19.142,18.824,18.929,136276,0
2016-07-25,18.939,18.939,18.545,18.805,48514,0
2016-07-26,18.824,18.948,18.479,18.585,101417,0
2016-07-27,18.681,18.834,17.923,18.125,187566,0
2016-07-28,18.211,18.459,18.153,18.211,48422,0
2016-07-29,18.069,18.408,17.497,18.34,141101,0
2016-08-01,18.321,18.399,17.914,18.35,61636,0
2016-08-02,18.486,18.64,18.089,18.214,240934,0
2016-08-03,18.321,18.782,18.049,18.699,127228,0
2016-08-04,18.941,19.861,18.941,19.698,637616,0
2016-08-05,20.133,20.57,19.872,20.133,213759,0
2016-08-08,20.337,21.31,20.182,21.103,1037563,0
2016-08-09,21.326,21.326,20.133,20.289,303404,0
2016-08-10,20.269,20.55,19.939,20.337,394937,0
2016-08-11,20.618,20.877,20.424,20.55,104246,0
2016-08-12,20.483,20.861,20.406,20.764,97611,0
2016-08-15,20.978,21.122,20.337,20.376,445692,0
2016-08-16,20.54,20.853,20.22,20.724,141353,0
2016-08-17,20.744,21.132,20.008,20.531,68262,0
2016-08-18,20.715,21.269,20.532,21.219,751228,0
2016-08-19,21.297,21.297,20.744,20.978,67089,0
2016-08-22,20.987,20.987,20.434,20.715,77688,0
2016-08-23,20.754,20.89,20.444,20.715,72364,0
2016-08-24,20.618,20.821,20.434,20.793,149324,0
2016-08-25,20.841,21.326,20.056,21.268,110852,0
2016-08-26,20.637,21.675,20.56,21.655,228754,0
2016-08-29,21.714,22.17,21.297,22.033,149062,0
2016-08-30,22.179,22.373,21.859,22.373,329034,0
2016-08-31,22.45,22.489,21.52,22.16,188697,0
2016-09-01,22.781,22.945,21.19,21.452,230735,0
2016-09-02,21.588,21.84,21.423,21.617,145016,0
2016-09-06,21.617,22.218,21.51,22.218,158405,0
2016-09-07,22.092,22.373,21.869,22.14,197427,0
2016-09-08,22.14,22.353,21.617,22.218,905285,0
2016-09-09,21.956,22.218,21.364,21.394,312995,0
2016-09-12,21.18,21.588,21.025,21.065,380185,0
2016-09-13,20.803,20.9,20.26,20.337,237399,0
2016-09-14,20.376,20.706,19.892,20.327,308782,0
2016-09-15,20.414,20.463,19.979,20.357,194071,0
2016-09-16,20.133,20.483,19.872,20.25,1469662,0
2016-09-19,20.434,20.628,20.173,20.327,94665,0
2016-09-20,20.347,20.483,19.882,19.998,83110,0
2016-09-21,20.115,20.793,20.076,20.55,161469,0
2016-09-22,20.715,20.938,20.618,20.715,123297,0
2016-09-23,20.734,20.948,20.212,20.531,77809,0
2016-09-26,20.647,20.803,20.153,20.657,163706,0
2016-09-27,21.471,22.13,21.083,21.83,1219645,0
2016-09-28,21.82,23.216,21.76,23.042,282570,0
2016-09-29,23.169,23.459,22.179,22.606,133916,0
2016-09-30,22.915,23.556,22.392,23.517,407057,0
2016-10-03,23.38,23.43,22.731,23.226,255970,0
2016-10-04,23.099,23.178,22.664,22.878,240540,0
2016-10-05,23.002,23.081,22.509,22.799,300280,0
2016-10-06,22.751,23.052,22.173,22.266,302593,0
2016-10-07,22.237,22.315,21.917,22.101,201691,0
2016-10-10,22.218,22.295,21.665,22.101,265187,0
2016-10-11,22.111,22.111,21.636,22.024,144110,0
2016-10-12,21.889,22.043,21.708,22.043,72458,0
2016-10-13,21.966,22.101,21.81,22.033,106119,0
2016-10-14,22.053,22.13,21.471,21.752,211475,0
2016-10-17,21.762,21.898,21.549,21.792,142562,0
2016-10-18,21.927,22.063,21.665,21.976,275073,0
2016-10-19,22.14,22.421,21.946,22.16,94204,0
2016-10-20,22.16,22.423,21.879,22.344,108832,0
2016-10-21,22.557,23.129,22.257,23.089,216747,0
2016-10-24,23.206,23.352,22.014,22.489,276141,0
2016-10-25,22.48,22.639,21.452,21.5,158515,0
2016-10-26,21.452,21.81,21.083,21.782,103207,0
2016-10-27,21.898,21.898,21.423,21.491,108394,0
2016-10-28,21.478,21.556,21.184,21.272,143740,0
2016-10-31,21.115,21.311,20.851,21.233,144150,0
2016-11-01,21.439,21.468,20.979,21.419,153608,0
2016-11-02,21.38,21.38,20.646,21.145,250057,0
2016-11-03,21.547,21.596,20.577,20.577,137998,0
2016-11-04,20.665,20.733,19.949,20.293,212343,0
2016-11-07,20.606,21.145,20.361,21.077,90079,0
2016-11-08,20.959,21.253,20.743,20.9,136789,0
2016-11-09,21.047,21.4,20.733,21.105,174649,0
2016-11-10,21.017,21.586,20.527,20.929,237714,0
2016-11-11,20.802,21.165,20.44,20.665,130551,0
2016-11-14,20.625,20.909,20.145,20.469,207716,0
2016-11-15,20.587,21.238,20.41,20.723,195288,0
2016-11-16,20.508,20.685,20.087,20.459,199818,0
2016-11-17,20.508,20.695,20.027,20.625,167670,0
2016-11-18,20.713,20.841,20.41,20.704,190127,0
2016-11-21,20.979,21.282,20.723,21.213,137245,0
2016-11-22,21.311,21.361,20.888,21.096,134453,0
2016-11-23,21.155,21.733,20.704,21.566,137385,0
2016-11-25,21.517,21.929,21.214,21.615,58823,0
2016-11-28,21.752,21.811,20.909,21.017,210188,0
2016-11-29,20.811,21.115,19.645,20.527,882721,0
2016-11-30,20.871,21.645,20.685,21.115,446434,0
2016-12-01,21.361,21.85,20.587,20.615,220988,0
2016-12-02,20.665,21.517,20.655,21.086,359787,0
2016-12-05,21.077,21.419,20.831,21.125,216828,0
2016-12-06,21.057,21.547,20.881,21.301,134705,0
2016-12-07,21.184,22.007,20.831,21.88,116324,0
2016-12-08,21.978,22.389,21.752,22.125,90387,0
2016-12-09,22.282,22.282,21.478,21.85,208488,0
2016-12-12,22.164,22.232,21.321,21.635,201229,0
2016-12-13,21.792,21.83,21.086,21.155,269126,0
2016-12-14,20.969,21.145,20.489,20.695,315293,0
2016-12-15,20.723,21.213,20.243,20.929,635614,0
2016-12-16,20.909,22.154,20.802,21.929,359678,0
2016-12-19,22.027,22.84,22.027,22.516,424998,0
2016-12-20,22.614,22.85,22.272,22.37,522681,0
2016-12-21,22.311,23.252,21.635,23.192,320443,0
2016-12-22,23.222,23.869,23.084,23.82,183341,0
2016-12-23,23.928,24.3,22.726,23.771,470727,0
2016-12-27,23.732,23.898,23.574,23.771,167650,0
2016-12-28,23.967,24.006,23.212,23.673,338966,0
2016-12-29,23.752,23.83,23.232,23.663,244215,0
2016-12-30,23.556,24.378,23.28,24.084,373420,0
2017-01-03,24.418,24.535,23.574,23.771,152424,0
2017-01-04,23.771,23.996,22.82,23.556,328425,0
2017-01-05,23.624,23.927,22.84,22.918,305780,0
2017-01-06,22.996,23.114,22.716,23.026,254414,0
2017-01-09,22.8,23.124,22.693,22.732,171406,0
2017-01-10,22.722,22.987,22.282,22.478,179682,0
2017-01-11,22.526,22.908,22.37,22.497,229090,0
2017-01-12,22.497,22.556,22.027,22.448,184485,0
2017-01-13,22.38,23.114,22.36,23.114,170952,0
2017-01-17,23.37,23.654,23.164,23.262,172602,0
2017-01-18,23.164,23.467,22.556,23.066,251842,0
2017-01-19,22.958,23.418,22.928,23.114,137128,0
2017-01-20,23.28,23.467,23.056,23.388,46095,0
2017-01-23,23.37,23.947,23.223,23.242,112678,0
2017-01-24,23.398,24.609,23.046,24.3,311380,0
2017-01-25,24.388,24.486,23.976,24.251,394041,0
2017-01-26,24.378,25.191,23.957,25.172,404194,0
2017-01-27,25.191,25.191,24.516,24.555,188228,0
2017-01-30,24.653,24.78,24.016,24.055,288756,0
2017-01-31,24.006,24.172,23.516,24.006,128713,0
2017-02-01,24.212,24.476,23.869,24.31,255346,0
2017-02-02,24.27,24.859,24.006,24.76,126198,0
2017-02-03,24.83,25.285,24.217,25.048,689571,0
2017-02-06,25.117,25.325,24.682,24.86,165216,0
2017-02-07,24.87,25.058,24.221,24.563,169804,0
2017-02-08,24.543,24.909,24.197,24.711,136112,0
2017-02-09,24.83,25.008,24.593,24.909,166028,0
2017-02-10,24.989,25.058,24.761,24.89,106461,0
2017-02-13,24.998,24.998,24.316,24.316,341798,0
2017-02-14,24.573,24.741,24.019,24.276,1242843,0
2017-02-15,24.385,24.791,24.246,24.543,295197,0
2017-02-16,24.652,24.771,23.841,23.86,248569,0
2017-02-17,23.91,23.979,23.494,23.801,300615,0
2017-02-21,23.949,23.949,23.276,23.811,260195,0
2017-02-22,23.811,23.831,23.316,23.653,190953,0
2017-02-23,24.256,24.741,23.925,24.197,359620,0
2017-02-24,24.078,24.286,23.178,23.732,194384,0
2017-02-27,23.841,24.217,23.583,23.86,250907,0
2017-02-28,23.87,24.474,23.798,24.355,225566,0
2017-03-01,24.563,24.969,24.316,24.583,177559,0
2017-03-02,24.454,24.84,24.415,24.721,186667,0
2017-03-03,24.969,25.018,24.484,24.652,229349,0
2017-03-06,24.761,24.89,24.246,24.771,511677,0
2017-03-07,24.751,24.86,24.256,24.316,235977,0
2017-03-08,23.989,24.622,23.761,23.761,148335,0
2017-03-09,23.623,23.811,23.466,23.752,280721,0
2017-03-10,24.87,25.721,24.652,25.167,1716177,0
2017-03-13,25.196,25.384,24.89,25.325,1071381,0
2017-03-14,25.236,25.592,24.518,25.384,1018347,0
2017-03-15,25.592,25.978,25.048,25.503,1161801,0
2017-03-16,25.701,25.859,25.276,25.582,905344,0
2017-03-17,25.543,26.146,24.662,25.187,8845022,0
2017-03-20,24.969,25.117,24.622,24.731,556723,0
2017-03-21,24.652,24.751,24.078,24.721,438409,0
2017-03-22,24.553,24.721,24.118,24.543,255557,0
2017-03-23,24.593,25.107,24.345,24.989,223005,0
2017-03-24,25.058,25.187,24.385,24.662,155041,0
2017-03-27,24.385,24.711,24.029,24.652,350103,0
2017-03-28,24.751,25.068,24.692,25.048,393055,0
2017-03-29,25.038,25.483,24.885,25.048,362764,0
2017-03-30,25.177,25.246,24.781,24.85,208600,0
2017-03-31,24.83,25.137,24.652,24.959,372760,0
2017-04-03,24.949,25.167,24.464,25.147,263462,0
2017-04-04,25.117,25.266,24.846,25.137,178148,0
2017-04-05,25.256,25.568,24.84,24.929,247975,0
2017-04-06,24.949,25.454,24.929,25.088,216850,0
2017-04-07,25.137,25.216,24.751,24.919,198860,0
2017-04-10,25.048,25.276,24.662,24.702,197049,0
2017-04-11,24.741,24.741,24.316,24.454,284553,0
2017-04-12,24.434,24.617,24.019,24.326,128396,0
2017-04-13,24.335,24.385,23.927,24.227,165886,0
2017-04-17,24.286,24.444,24.177,24.395,175477,0
2017-04-18,24.286,25.018,24.217,24.731,357167,0
2017-04-19,24.791,24.791,24.147,24.187,112536,0
2017-04-20,24.326,24.504,24.049,24.187,88050,0
2017-04-21,24.266,24.405,24.039,24.266,137061,0
2017-04-24,24.484,24.504,24.157,24.464,467113,0
2017-04-25,24.454,25.404,24.454,25.137,606727,0
2017-04-26,25.048,25.266,24.85,24.919,248390,0
2017-04-27,24.919,25.058,24.642,24.81,650637,0
2017-04-28,24.9,25.226,24.504,24.959,189004,0
2017-05-01,24.959,25.365,24.77,25.236,386887,0
2017-05-02,25.236,25.84,25.137,25.731,869300,0
2017-05-03,25.731,25.909,25.098,25.365,326053,0
2017-05-04,25.721,25.731,23.801,24.929,679764,0
2017-05-05,24.91,25.88,24.485,25.32,352390,0
2017-05-08,25.26,25.66,25.06,25.39,207781,0
2017-05-09,25.47,25.542,24.88,25.08,175431,0
2017-05-10,25.11,25.44,25.1,25.2,1303535,0
2017-05-11,25.24,25.34,25,25.15,319043,0
2017-05-12,25.17,25.31,24.96,25.04,233340,0
2017-05-15,25.34,25.41,25.11,25.39,224571,0
2017-05-16,25.38,25.54,25.17,25.43,311062,0
2017-05-17,25.36,25.65,25,25.02,202774,0
2017-05-18,24.92,25.14,24.54,25.03,1086797,0
2017-05-19,25.17,25.49,24.595,25.3,277263,0
2017-05-22,25.48,25.5,25.05,25.19,497124,0
2017-05-23,25.2,25.5,24.83,25.37,164230,0
2017-05-24,25.39,25.42,24.881,25.17,113342,0
2017-05-25,25.16,25.19,24.38,24.96,273928,0
2017-05-26,24.88,25.18,24.72,25.08,92514,0
2017-05-30,24.92,24.92,24.36,24.41,190014,0
2017-05-31,24.31,24.59,24,24.51,418726,0
2017-06-01,24.5,24.6,24.15,24.52,189513,0
2017-06-02,24.46,24.59,24.12,24.41,196908,0
2017-06-05,24.42,24.6,24.05,24.6,255298,0
2017-06-06,24.48,24.83,24.37,24.48,190128,0
2017-06-07,24.43,24.93,24.08,24.4,393510,0
2017-06-08,24.28,24.55,24.2,24.52,359992,0
2017-06-09,24.48,25.17,24.3,25.17,266349,0
2017-06-12,25.26,25.335,24.42,24.86,342626,0
2017-06-13,24.92,25.305,24.425,25.01,449163,0
2017-06-14,24.99,25.25,24.55,24.55,249363,0
2017-06-15,24.41,24.54,23.93,24.14,315368,0
2017-06-16,24.23,24.68,24.05,24.36,1354077,0
2017-06-19,22.57,22.8,16.87,17.8,8893399,0
2017-06-20,17.14,18.15,17.12,17.92,2317328,0
2017-06-21,17.9,18.07,17.35,17.75,658562,0
2017-06-22,17.75,18.28,17.43,17.79,768260,0
2017-06-23,17.78,18.65,17.63,18.47,959782,0
2017-06-26,18.2,19.46,18.11,19.31,1850107,0
2017-06-27,19.3,19.61,18.86,18.93,1086435,0
2017-06-28,19.01,19.71,18.81,19.45,1111909,0
2017-06-29,19.48,20,19.26,19.7,861286,0
2017-06-30,19.75,20.6,19.73,19.94,768579,0
2017-07-03,20.34,21.1,20.16,20.4,941665,0
2017-07-05,20.26,20.51,19.9,20.17,2055364,0
2017-07-06,20.18,20.8,20.05,20.2,954320,0
2017-07-07,20.16,20.295,19.91,20.13,491460,0
2017-07-10,20.05,20.31,19.87,20,664006,0
2017-07-11,20,20.11,19.88,20.01,405545,0
2017-07-12,20.06,20.31,19.9394,20.2,509785,0
2017-07-13,20.21,20.36,19.871,20.36,352546,0
2017-07-14,20.36,20.81,20.36,20.45,222088,0
2017-07-17,20.79,21.15,20.67,20.96,541336,0
2017-07-18,20.98,21.02,20.41,20.77,520563,0
2017-07-19,20.78,20.87,20.5,20.58,390443,0
2017-07-20,20.61,20.71,20.18,20.41,272354,0
2017-07-21,20.55,20.85,20.18,20.53,608128,0
2017-07-24,20.54,20.66,20.2601,20.5,323500,0
2017-07-25,20.57,20.73,20.52,20.73,362375,0
2017-07-26,20.8,20.8,20.38,20.66,237811,0
2017-07-27,20.69,20.7499,20.39,20.61,462547,0
2017-07-28,20.59,20.75,20.47,20.57,123612,0
2017-07-31,20.58,20.87,20.35,20.86,569918,0
2017-08-01,20.92,20.92,20.64,20.75,139355,0
2017-08-02,20.75,21.09,20.54,20.87,213093,0
2017-08-03,21.25,21.5,20.64,20.78,313235,0
2017-08-04,20.6,20.66,20.12,20.44,309718,0
2017-08-07,20.45,20.55,20.24,20.25,411475,0
2017-08-08,20.13,20.41,20,20.02,430210,0
2017-08-09,20.13,20.29,19.52,20.01,554694,0
2017-08-10,20.04,20.49,20,20.04,648525,0
2017-08-11,19.91,20.42,19.61,19.68,353590,0
2017-08-14,19.81,20.33,19.68,19.99,298051,0
2017-08-15,20,20.13,19.67,19.72,306565,0
2017-08-16,19.8,19.99,19.6,19.74,171445,0
2017-08-17,19.75,19.92,19.61,19.7,182297,0
2017-08-18,19.69,20,19.5601,19.72,196054,0
2017-08-21,19.79,19.85,19.63,19.66,176478,0
2017-08-22,19.7,20.03,19.7,19.89,212230,0
2017-08-23,19.92,20.27,19.895,20.17,178395,0
2017-08-24,20.2,20.325,19.92,20,157806,0
2017-08-25,20.15,20.2975,20.0201,20.05,218145,0
2017-08-28,20.07,20.29,19.92,20.28,105877,0
2017-08-29,20.15,20.24,19.67,20.05,585122,0
2017-08-30,19.93,20.43,19.825,20.41,104121,0
2017-08-31,20.48,20.8,20.32,20.75,190213,0
2017-09-01,20.83,20.83,20.34,20.75,104644,0
2017-09-05,20.79,20.93,20.28,20.75,332302,0
2017-09-06,20.8,21.02,20.6,20.92,403338,0
2017-09-07,20.95,20.99,20.47,20.91,481271,0
2017-09-08,20.35,20.72,20.3,20.66,338562,0
2017-09-11,20.75,21.05,20.7172,20.88,268393,0
2017-09-12,20.91,21.16,20.84,20.94,378368,0
2017-09-13,20.97,21.29,20.97,21.1,676791,0
2017-09-14,21.13,21.23,21.02,21.17,360724,0
2017-09-15,21.18,21.27,21.05,21.17,741108,0
2017-09-18,21.16,21.48,21.15,21.4,101216,0
2017-09-19,21.4,21.44,21.26,21.3,215415,0
2017-09-20,21.33,21.5,21.21,21.3,246462,0
2017-09-21,21.3,21.39,20.815,21.01,463770,0
2017-09-22,21.02,21.1624,20.86,21,343338,0
2017-09-25,21.17,21.3,21,21.3,1811659,0
2017-09-26,21.32,21.37,20.91,21.2,385945,0
2017-09-27,21.32,21.3675,20.88,20.96,261219,0
2017-09-28,21,21.03,20.48,20.77,234053,0
2017-09-29,21,21.43,20.765,20.94,842342,0
2017-10-02,20.79,21.18,20.79,21.07,200195,0
2017-10-03,21.12,21.3,20.98,21.16,214988,0
2017-10-04,21.19,21.37,21.12,21.29,161590,0
2017-10-05,21.35,21.64,21.25,21.56,1629977,0
2017-10-06,21.53,21.61,21.155,21.6,143518,0
2017-10-09,21.6401,21.73,21.62,21.67,102646,0
2017-10-10,21.77,21.83,21.46,21.68,141785,0
2017-10-11,21.6,21.86,21.59,21.77,156136,0
2017-10-12,21.66,21.75,21.3201,21.56,204042,0
2017-10-13,21.65,21.71,21.01,21.31,324840,0
2017-10-16,21.35,21.46,20.71,21.46,281790,0
2017-10-17,21.4,21.514,21.19,21.28,125015,0
2017-10-18,21.3,21.305,20.46,20.84,610298,0
2017-10-19,20.74,20.915,20.57,20.81,186765,0
2017-10-20,20.9,20.95,20.57,20.69,139410,0
2017-10-23,20.76,20.77,20.38,20.5,1369369,0
2017-10-24,20.56,20.58,20.15,20.42,381315,0
2017-10-25,20.31,20.3452,19.84,20.04,1022063,0
2017-10-26,19.97,20.29,19.69,20.06,1189444,0
2017-10-27,20.13,20.67,19.99,20.4,1092132,0
2017-10-30,20.29,20.94,20.29,20.76,365209,0
2017-10-31,20.69,20.985,20.54,20.74,263311,0
2017-11-01,20.9,20.96,20.66,20.86,385406,0
2017-11-02,20.84,20.84,19.99,20.45,564900,0
2017-11-03,20.56,21.05,20.46,21.01,295045,0
2017-11-06,20.8,21.31,20.655,21.16,343742,0
2017-11-07,21.24,21.58,21.07,21.24,536679,0
2017-11-08,21.23,21.67,20.95,21.46,735731,0
2017-11-09,21.41,21.47,20.76,21,334814,0
2017-11-10,20.97,21.2,20.79,21.07,218684,0
