Date,Open,High,Low,Close,Volume,OpenInt
2014-12-11,20.292,20.409,20.292,20.382,224155,0
2014-12-12,20.283,20.368,20.243,20.311,268837,0
2014-12-15,20.361,20.409,20.253,20.292,228016,0
2014-12-16,20.243,20.243,20.012,20.16,142343,0
2014-12-17,20.243,20.317,20.16,20.274,238205,0
2014-12-18,20.302,20.424,20.26,20.409,226283,0
2014-12-19,20.424,20.565,20.368,20.531,246028,0
2014-12-22,20.531,20.565,20.515,20.531,301502,0
2014-12-23,20.565,20.614,20.467,20.573,263025,0
2014-12-24,20.573,20.606,20.531,20.565,65798,0
2014-12-26,20.557,20.565,20.531,20.531,36701,0
2014-12-29,20.565,20.606,20.565,20.59,81432,0
2014-12-30,20.557,20.614,20.49,20.549,129817,0
2014-12-31,20.565,20.63,20.54,20.63,98013,0
2015-01-02,20.614,20.706,20.599,20.639,138058,0
2015-01-05,20.573,20.599,20.431,20.54,181980,0
2015-01-06,20.549,20.599,20.499,20.573,154608,0
2015-01-07,20.639,20.639,20.557,20.623,96192,0
2015-01-08,20.63,20.657,20.581,20.614,84630,0
2015-01-09,20.657,20.663,20.599,20.657,82692,0
2015-01-12,20.657,20.657,20.599,20.623,120995,0
2015-01-13,20.63,20.63,20.508,20.54,98817,0
2015-01-14,20.523,20.606,20.523,20.54,66292,0
2015-01-15,20.599,20.599,20.54,20.573,59546,0
2015-01-16,20.581,20.623,20.565,20.581,107751,0
2015-01-20,20.59,20.599,20.54,20.573,101439,0
2015-01-21,20.565,20.63,20.565,20.614,106350,0
2015-01-22,20.581,20.63,20.573,20.623,86386,0
2015-01-23,20.599,20.663,20.59,20.657,92225,0
2015-01-26,20.657,20.697,20.657,20.663,205946,0
2015-01-27,20.663,20.722,20.663,20.722,124129,0
2015-01-28,20.738,20.829,20.706,20.773,134390,0
2015-01-29,20.845,20.854,20.738,20.779,128150,0
2015-01-30,20.813,20.894,20.788,20.813,132203,0
2015-02-02,20.894,20.937,20.829,20.903,120364,0
2015-02-03,20.921,20.961,20.845,20.879,126813,0
2015-02-04,20.822,20.879,20.788,20.845,136969,0
2015-02-05,20.845,20.862,20.773,20.804,217362,0
2015-02-06,20.788,20.862,20.738,20.756,234362,0
2015-02-09,20.779,20.845,20.773,20.813,102535,0
2015-02-10,20.837,20.845,20.763,20.804,128523,0
2015-02-11,20.813,20.894,20.804,20.894,157310,0
2015-02-12,20.894,20.937,20.887,20.921,74080,0
2015-02-13,20.945,20.978,20.894,20.921,57387,0
2015-02-17,20.951,20.951,20.773,20.862,112894,0
2015-02-18,20.837,20.845,20.738,20.837,82835,0
2015-02-19,20.829,20.903,20.813,20.854,69064,0
2015-02-20,20.837,20.887,20.837,20.837,64653,0
2015-02-23,20.845,21.001,20.845,20.987,165095,0
2015-02-24,20.978,21.06,20.971,21.045,92605,0
2015-02-25,21.176,21.176,21.075,21.101,146453,0
2015-02-26,21.101,21.203,21.067,21.185,173784,0
2015-02-27,21.152,21.21,21.152,21.194,77897,0
2015-03-02,21.21,21.253,21.168,21.21,180117,0
2015-03-03,21.194,21.21,21.144,21.144,112974,0
2015-03-04,21.168,21.21,21.135,21.185,96785,0
2015-03-05,21.185,21.253,21.168,21.168,140355,0
2015-03-06,21.168,21.168,20.942,20.984,127615,0
2015-03-09,20.984,21.017,20.884,20.917,124641,0
2015-03-10,20.967,21.017,20.891,20.993,99879,0
2015-03-11,21.017,21.118,20.999,21.108,135951,0
2015-03-12,21.101,21.152,21.017,21.085,97141,0
2015-03-13,21.026,21.075,20.999,21.017,41549,0
2015-03-16,21.058,21.085,20.999,20.999,94998,0
2015-03-17,21.051,21.051,21.007,21.043,49404,0
2015-03-18,21.067,21.101,21.007,21.085,115951,0
2015-03-19,21.101,21.118,21.067,21.108,44048,0
2015-03-20,21.118,21.194,21.108,21.168,115712,0
2015-03-23,21.168,21.218,21.168,21.203,53451,0
2015-03-24,21.203,21.295,21.194,21.203,117261,0
2015-03-25,21.21,21.253,21.176,21.176,58688,0
2015-03-26,21.203,21.203,21.159,21.203,59880,0
2015-03-27,21.236,21.276,21.203,21.253,61071,0
2015-03-30,21.253,21.327,21.253,21.295,57856,0
2015-03-31,21.295,21.312,21.253,21.269,180356,0
2015-04-01,21.303,21.303,21.236,21.269,81785,0
2015-04-02,21.253,21.285,21.226,21.236,99283,0
2015-04-06,21.261,21.269,21.226,21.226,32380,0
2015-04-07,21.226,21.269,21.218,21.269,79971,0
2015-04-08,21.295,21.312,21.261,21.285,60119,0
2015-04-09,21.32,21.32,21.269,21.285,40590,0
2015-04-10,21.32,21.37,21.276,21.37,32142,0
2015-04-13,21.605,21.605,21.345,21.412,106308,0
2015-04-14,21.454,21.522,21.335,21.478,138807,0
2015-04-15,21.513,21.522,21.42,21.437,104083,0
2015-04-16,21.478,21.488,21.42,21.444,79419,0
2015-04-17,21.42,21.547,21.395,21.504,185832,0
2015-04-20,21.478,21.579,21.478,21.579,69696,0
2015-04-21,21.579,21.579,21.504,21.538,72746,0
2015-04-22,21.572,21.572,21.463,21.547,71596,0
2015-04-23,21.588,21.614,21.504,21.614,92618,0
2015-04-24,21.572,21.605,21.522,21.555,32499,0
2015-04-27,21.579,21.579,21.538,21.547,84760,0
2015-04-28,21.547,21.563,21.444,21.444,90833,0
2015-04-29,21.437,21.437,21.218,21.379,121306,0
2015-04-30,21.37,21.37,21.244,21.295,55595,0
2015-05-01,21.412,21.412,21.244,21.269,31784,0
2015-05-04,21.295,21.395,21.244,21.276,43809,0
2015-05-05,21.327,21.335,21.218,21.303,59642,0
2015-05-06,21.303,21.354,21.051,21.075,80124,0
2015-05-07,21.067,21.285,21.067,21.244,47909,0
2015-05-08,21.276,21.42,21.276,21.335,35834,0
2015-05-11,21.37,21.37,21.176,21.21,57499,0
2015-05-12,21.152,21.327,21.085,21.327,25979,0
2015-05-13,21.32,21.454,21.253,21.395,64880,0
2015-05-14,21.379,21.555,21.37,21.463,56308,0
2015-05-15,21.463,21.629,21.463,21.547,52009,0
2015-05-18,21.496,21.563,21.478,21.563,59679,0
2015-05-19,21.47,21.547,21.47,21.547,17738,0
2015-05-20,21.547,21.614,21.538,21.588,140950,0
2015-05-21,21.579,21.621,21.579,21.597,36903,0
2015-05-22,21.621,21.665,21.597,21.665,42261,0
2015-05-26,21.614,21.647,21.614,21.629,54353,0
2015-05-27,21.676,21.676,21.599,21.642,47716,0
2015-05-28,21.608,21.667,21.59,21.65,96314,0
2015-05-29,21.65,21.65,21.599,21.599,44560,0
2015-06-01,21.599,21.66,21.573,21.573,69352,0
2015-06-02,21.59,21.617,21.496,21.565,48352,0
2015-06-03,21.599,21.599,21.529,21.539,24561,0
2015-06-04,21.548,21.581,21.539,21.539,37893,0
2015-06-05,21.539,21.539,21.478,21.488,37777,0
2015-06-08,21.565,21.565,21.47,21.488,40932,0
2015-06-09,21.496,21.496,21.402,21.436,41768,0
2015-06-10,21.428,21.453,21.36,21.412,150050,0
2015-06-11,21.419,21.496,21.402,21.419,39143,0
2015-06-12,21.496,21.496,21.428,21.436,26431,0
2015-06-15,21.496,21.539,21.444,21.522,48768,0
2015-06-16,21.504,21.581,21.504,21.548,57423,0
2015-06-17,21.556,21.59,21.488,21.504,42921,0
2015-06-18,21.522,21.548,21.496,21.496,31926,0
2015-06-19,21.504,21.539,21.488,21.514,20700,0
2015-06-22,21.529,21.529,21.463,21.463,40817,0
2015-06-23,21.463,21.488,21.463,21.463,48034,0
2015-06-24,21.496,21.539,21.478,21.522,32512,0
2015-06-25,21.522,21.522,21.463,21.488,42570,0
2015-06-26,21.419,21.522,21.419,21.514,29587,0
2015-06-29,21.488,21.496,21.412,21.453,26081,0
2015-06-30,21.488,21.539,21.453,21.496,50365,0
2015-07-01,21.47,21.59,21.47,21.59,20583,0
2015-07-02,21.624,21.66,21.581,21.617,23273,0
2015-07-06,21.642,21.702,21.581,21.608,23857,0
2015-07-07,21.632,21.676,21.565,21.632,23975,0
2015-07-08,21.667,21.683,21.522,21.522,58477,0
2015-07-09,21.632,21.632,21.565,21.573,25377,0
2015-07-10,21.632,21.718,21.581,21.676,43155,0
2015-07-13,21.702,21.762,21.66,21.762,52160,0
2015-07-14,21.762,21.837,21.753,21.83,48031,0
2015-07-15,21.855,21.907,21.77,21.888,53714,0
2015-07-16,21.907,22.059,21.837,21.837,105840,0
2015-07-17,21.888,22.045,21.846,22.027,83151,0
2015-07-20,22.045,22.17,21.975,22.119,72508,0
2015-07-21,22.147,22.265,22.129,22.265,69937,0
2015-07-22,22.3,22.3,22.147,22.189,102565,0
2015-07-23,21.992,22.17,21.992,22.147,41284,0
2015-07-24,22.18,22.18,21.888,21.907,87129,0
2015-07-27,21.966,22.189,21.907,22.103,34266,0
2015-07-28,22.111,22.111,21.992,22.052,33215,0
2015-07-29,21.975,22.017,21.897,21.897,51109,0
2015-07-30,21.914,22.111,21.914,22.052,53798,0
2015-07-31,21.975,22.111,21.975,22.111,41986,0
2015-08-03,22.087,22.154,22.052,22.119,14700,0
2015-08-04,22.096,22.147,22.052,22.087,23157,0
2015-08-05,22.078,22.17,22.052,22.052,44910,0
2015-08-06,22.027,22.138,21.914,21.966,69952,0
2015-08-07,21.948,22.027,21.934,21.941,65259,0
2015-08-10,21.897,21.948,21.888,21.934,45962,0
2015-08-11,21.948,21.975,21.924,21.957,167067,0
2015-08-12,21.941,21.966,21.907,21.907,42803,0
2015-08-13,21.934,21.934,21.897,21.907,37660,0
2015-08-14,21.975,21.992,21.907,21.985,20817,0
2015-08-17,21.948,22.036,21.924,21.924,31579,0
2015-08-18,21.934,21.992,21.897,21.941,28303,0
2015-08-19,21.948,22.017,21.941,21.992,12746,0
2015-08-20,21.948,22.008,21.948,21.975,18595,0
2015-08-21,22,22.008,21.846,21.846,57656,0
2015-08-24,21.683,21.683,21.428,21.573,63430,0
2015-08-25,21.65,21.727,21.65,21.727,41986,0
2015-08-26,21.718,21.804,21.683,21.795,18946,0
2015-08-27,22.043,22.147,21.92,22.025,31359,0
2015-08-28,22.067,22.067,22.006,22.043,27914,0
2015-08-31,22.058,22.129,22.006,22.05,38483,0
2015-09-01,22.05,22.05,21.982,22.006,18266,0
2015-09-02,22.034,22.19,22.034,22.043,27224,0
2015-09-03,22.086,22.103,21.997,22.103,22860,0
2015-09-04,22.164,22.171,22.025,22.05,8501,0
2015-09-08,22.05,22.129,22.034,22.086,46410,0
2015-09-09,22.095,22.103,21.892,21.902,137961,0
2015-09-10,21.964,22.025,21.939,21.939,54487,0
2015-09-11,21.954,21.982,21.93,21.939,25731,0
2015-09-14,21.991,22.015,21.945,21.972,13440,0
2015-09-15,21.997,22.006,21.892,21.964,26075,0
2015-09-16,21.964,22.043,21.954,21.982,20907,0
2015-09-17,21.972,22.006,21.954,22.006,15163,0
2015-09-18,21.991,22.034,21.945,21.991,19757,0
2015-09-21,22.043,22.111,21.991,22.095,24467,0
2015-09-22,22.058,22.119,22.05,22.05,23321,0
2015-09-23,22.077,22.155,21.997,22.077,46983,0
2015-09-24,22.111,22.171,22.067,22.164,15388,0
2015-09-25,22.171,22.171,22.086,22.147,8155,0
2015-09-28,22.171,22.181,22.05,22.095,31818,0
2015-09-29,22.147,22.224,22.095,22.2,23548,0
2015-09-30,22.181,22.232,21.997,22.025,42617,0
2015-10-01,22.034,22.086,21.825,21.859,53760,0
2015-10-02,21.877,21.92,21.807,21.912,22629,0
2015-10-05,21.912,22.05,21.886,22.006,28835,0
2015-10-06,22.006,22.043,21.954,21.991,16082,0
2015-10-07,22.015,22.05,21.972,22.006,18150,0
2015-10-08,22.015,22.043,21.982,21.991,29178,0
2015-10-09,22.043,22.043,21.982,22.034,20563,0
2015-10-12,22.006,22.015,21.945,22.015,8570,0
2015-10-13,22.015,22.015,21.982,22.015,13669,0
2015-10-14,21.997,22.006,21.972,22.006,58012,0
2015-10-15,21.991,22.164,21.982,22.058,27455,0
2015-10-16,22.05,22.216,22.05,22.164,36529,0
2015-10-19,22.181,22.216,22.147,22.164,14932,0
2015-10-20,22.164,22.33,22.164,22.294,25198,0
2015-10-21,22.284,22.33,22.242,22.252,25731,0
2015-10-22,22.284,22.33,22.252,22.268,19757,0
2015-10-23,22.311,22.311,22.252,22.252,13900,0
2015-10-26,22.284,22.304,22.232,22.242,131068,0
2015-10-27,22.242,22.252,22.171,22.242,99479,0
2015-10-28,22.242,22.304,22.242,22.294,21135,0
2015-10-29,22.304,22.304,22.252,22.278,42733,0
2015-10-30,22.33,22.33,22.26,22.304,67430,0
2015-11-02,22.321,22.548,22.304,22.548,52198,0
2015-11-03,22.548,22.765,22.477,22.713,110046,0
2015-11-04,22.713,22.723,22.564,22.713,59054,0
2015-11-05,22.713,22.723,22.538,22.652,41124,0
2015-11-06,22.617,22.624,22.443,22.467,54106,0
2015-11-09,22.557,22.652,22.391,22.538,21518,0
2015-11-10,22.571,22.652,22.477,22.6,39172,0
2015-11-11,22.6,22.652,22.504,22.59,20218,0
2015-11-12,22.694,22.713,22.59,22.661,24351,0
2015-11-13,22.504,22.632,22.504,22.617,30671,0
2015-11-16,22.528,22.528,22.129,22.216,339333,0
2015-11-17,22.216,22.33,22.216,22.242,75355,0
2015-11-18,22.242,22.321,22.242,22.321,52957,0
2015-11-19,22.346,22.356,22.268,22.321,37793,0
2015-11-20,22.373,22.477,22.294,22.363,32738,0
2015-11-23,22.363,22.398,22.338,22.391,54106,0
2015-11-24,22.346,22.391,22.346,22.391,63295,0
2015-11-25,22.455,22.544,22.438,22.463,68611,0
2015-11-27,22.463,22.516,22.429,22.5,22118,0
2015-11-30,22.525,22.525,22.447,22.455,57892,0
2015-12-01,22.525,22.534,22.455,22.508,63600,0
2015-12-02,22.525,22.534,22.491,22.525,34297,0
2015-12-03,22.544,22.544,22.447,22.491,22412,0
2015-12-04,22.491,22.64,22.463,22.64,70192,0
2015-12-07,22.616,22.623,22.508,22.544,39610,0
2015-12-08,22.562,22.57,22.508,22.554,46701,0
2015-12-09,22.534,22.562,22.5,22.525,28663,0
2015-12-10,22.554,22.554,22.384,22.384,101339,0
2015-12-11,22.481,22.481,22.348,22.376,25167,0
2015-12-14,22.348,22.348,21.818,21.941,65380,0
2015-12-15,22.021,22.136,21.977,22.074,39271,0
2015-12-16,22.055,22.224,21.987,22.18,55973,0
2015-12-17,22.252,22.305,22.153,22.285,23586,0
2015-12-18,22.348,22.411,22.252,22.348,57213,0
2015-12-21,22.332,22.544,22.332,22.516,50893,0
2015-12-22,22.508,22.508,22.429,22.455,21203,0
2015-12-23,22.463,22.562,22.463,22.525,36676,0
2015-12-24,22.587,22.587,22.481,22.516,10308,0
2015-12-28,22.508,22.597,22.482,22.544,33456,0
2015-12-29,22.481,22.66,22.447,22.481,43852,0
2015-12-30,22.534,22.607,22.463,22.554,27134,0
2015-12-31,22.64,22.73,22.606,22.723,25466,0
2016-01-04,22.525,22.66,22.525,22.566,39319,0
2016-01-05,22.577,22.597,22.554,22.562,115114,0
2016-01-06,22.376,22.57,22.376,22.463,35835,0
2016-01-07,22.358,22.5,22.348,22.481,28140,0
2016-01-08,22.447,22.57,22.393,22.525,27638,0
2016-01-11,22.562,22.577,22.411,22.447,27781,0
2016-01-12,22.401,22.623,22.401,22.544,38113,0
2016-01-13,22.587,22.616,22.516,22.616,23705,0
2016-01-14,22.63,22.65,22.587,22.597,22316,0
2016-01-15,22.525,22.64,22.491,22.562,26302,0
2016-01-19,22.562,22.67,22.554,22.597,37804,0
2016-01-20,22.597,22.597,22.305,22.384,41482,0
2016-01-21,22.376,22.447,22.305,22.348,56073,0
2016-01-22,22.384,22.508,22.384,22.429,20060,0
2016-01-25,22.401,22.703,22.393,22.534,43171,0
2016-01-26,22.534,22.544,22.313,22.339,78397,0
2016-01-27,22.339,22.455,22.322,22.332,40646,0
2016-01-28,22.332,22.393,22.305,22.348,42925,0
2016-01-29,22.393,22.554,22.376,22.508,33022,0
2016-02-01,22.57,22.57,22.419,22.447,89479,0
2016-02-02,22.491,22.534,22.447,22.5,40765,0
2016-02-03,22.463,22.493,22.285,22.313,243120,0
2016-02-04,22.285,22.375,22.163,22.179,86988,0
2016-02-05,22.17,22.339,22.153,22.339,50930,0
2016-02-08,22.279,22.376,22.216,22.313,67030,0
2016-02-09,22.313,22.366,22.17,22.348,41133,0
2016-02-10,22.384,22.447,22.163,22.339,152526,0
2016-02-11,22.242,22.339,22.064,22.1,54990,0
2016-02-12,22.285,22.285,22.084,22.189,32558,0
2016-02-16,22.269,22.411,22.143,22.163,49650,0
2016-02-17,22.366,22.577,22.358,22.512,41957,0
2016-02-18,22.508,22.516,22.385,22.447,39856,0
2016-02-19,22.52,22.52,22.153,22.252,39666,0
2016-02-22,22.305,22.481,22.206,22.252,47686,0
2016-02-23,22.322,22.348,22.224,22.269,33935,0
2016-02-24,22.252,22.339,22.224,22.313,43131,0
2016-02-25,22.397,22.596,22.352,22.596,62764,0
2016-02-26,22.606,22.793,22.606,22.758,37287,0
2016-02-29,22.767,22.812,22.67,22.67,48602,0
2016-03-01,22.793,22.939,22.758,22.793,27829,0
2016-03-02,22.793,22.876,22.785,22.876,26074,0
2016-03-03,22.876,22.876,22.768,22.778,18692,0
2016-03-04,22.876,22.92,22.803,22.857,34444,0
2016-03-07,22.785,22.831,22.785,22.822,26723,0
2016-03-08,22.822,22.822,22.729,22.822,31119,0
2016-03-09,22.739,22.866,22.739,22.866,23751,0
2016-03-10,22.876,22.902,22.848,22.885,24387,0
2016-03-11,22.92,22.956,22.866,22.939,40338,0
2016-03-14,22.988,22.992,22.902,22.956,24885,0
2016-03-15,22.975,22.975,22.876,22.894,38736,0
2016-03-16,22.975,22.975,22.885,22.92,29927,0
2016-03-17,22.885,22.984,22.885,22.894,36046,0
2016-03-18,22.984,22.984,22.92,22.966,27612,0
2016-03-21,22.975,22.975,22.896,22.92,14960,0
2016-03-22,22.92,22.92,22.876,22.876,25873,0
2016-03-23,22.911,22.911,22.831,22.885,14467,0
2016-03-24,22.92,22.969,22.857,22.956,25221,0
2016-03-28,22.966,22.966,22.876,22.956,24878,0
2016-03-29,22.948,23.01,22.939,23.01,65940,0
2016-03-30,23.01,23.115,22.992,23.065,50938,0
2016-03-31,23.12,23.218,23.02,23.083,29840,0
2016-04-01,23.195,23.236,23.091,23.164,29114,0
2016-04-04,23.056,23.074,22.92,23.02,18417,0
2016-04-05,23.164,23.174,23.029,23.154,31767,0
2016-04-06,23.146,23.182,23.12,23.164,27068,0
2016-04-07,23.074,23.146,22.975,23.01,24442,0
2016-04-08,23.119,23.218,23.092,23.218,19335,0
2016-04-11,23.192,23.208,23.1,23.208,19182,0
2016-04-12,23.192,23.416,23.182,23.182,9427,0
2016-04-13,23.146,23.272,23.12,23.255,26747,0
2016-04-14,23.164,23.353,23.138,23.353,26713,0
2016-04-15,23.345,23.345,23.11,23.11,25132,0
2016-04-18,23.222,23.308,23.12,23.308,11210,0
2016-04-19,23.308,23.362,23.272,23.317,23240,0
2016-04-20,23.362,23.454,23.317,23.407,49817,0
2016-04-21,23.435,23.454,23.317,23.4,24725,0
2016-04-22,23.317,23.553,23.29,23.514,42605,0
2016-04-25,23.49,23.515,23.326,23.515,52341,0
2016-04-26,23.461,23.553,23.421,23.553,48729,0
2016-04-27,23.508,23.534,23.454,23.47,24919,0
2016-04-28,23.515,23.534,23.39,23.508,28888,0
2016-04-29,23.508,23.544,23.461,23.544,15189,0
2016-05-02,23.41,23.544,23.41,23.534,15581,0
2016-05-03,23.498,23.553,23.371,23.553,12898,0
2016-05-04,23.461,23.652,23.461,23.608,33462,0
2016-05-05,23.599,23.678,23.541,23.553,14138,0
2016-05-06,23.524,23.67,23.515,23.642,12129,0
2016-05-09,23.678,23.678,23.553,23.632,10432,0
2016-05-10,23.685,23.849,23.578,23.732,25842,0
2016-05-11,23.849,23.912,23.732,23.887,23274,0
2016-05-12,23.887,23.887,23.75,23.779,33954,0
2016-05-13,23.908,23.912,23.67,23.678,45472,0
2016-05-16,23.598,23.779,23.598,23.642,51146,0
2016-05-17,23.687,23.814,23.662,23.76,24955,0
2016-05-18,23.67,23.824,23.67,23.725,17317,0
2016-05-19,23.725,23.725,23.553,23.662,36279,0
2016-05-20,23.631,23.74,23.579,23.74,17773,0
2016-05-23,23.725,23.787,23.725,23.76,33174,0
2016-05-24,23.787,23.833,23.749,23.809,37250,0
2016-05-25,23.801,23.842,23.706,23.814,28431,0
2016-05-26,23.789,23.972,23.781,23.907,59856,0
2016-05-27,24.066,24.066,23.781,23.781,35588,0
2016-05-31,23.781,23.845,23.614,23.679,68881,0
2016-06-01,23.726,23.726,23.487,23.487,56904,0
2016-06-02,23.457,23.632,23.45,23.614,22545,0
2016-06-03,23.614,23.679,23.568,23.652,53744,0
2016-06-06,23.862,23.862,23.679,23.772,41467,0
2016-06-07,23.826,23.826,23.707,23.781,30475,0
2016-06-08,23.789,23.901,23.734,23.826,62489,0
2016-06-09,23.781,23.836,23.734,23.807,34761,0
2016-06-10,23.707,24.13,23.707,24.101,105284,0
2016-06-13,24.101,24.414,24.082,24.311,94683,0
2016-06-14,24.311,24.533,24.257,24.515,87780,0
2016-06-15,24.505,24.588,24.341,24.487,70802,0
2016-06-16,24.46,24.46,24.276,24.35,82672,0
2016-06-17,24.331,24.533,24.156,24.524,425634,0
2016-06-20,24.515,24.515,24.396,24.451,34287,0
2016-06-21,24.478,24.505,24.376,24.505,33054,0
2016-06-22,24.469,24.505,24.303,24.405,35724,0
2016-06-23,24.423,24.441,24.341,24.376,23665,0
2016-06-24,24.075,24.414,24.075,24.311,64649,0
2016-06-27,24.295,24.505,24.184,24.441,52049,0
2016-06-28,24.579,24.643,24.405,24.598,44072,0
2016-06-29,24.708,24.708,24.405,24.413,27931,0
2016-06-30,24.579,24.579,24.201,24.286,44009,0
2016-07-01,24.414,24.414,24.303,24.326,18294,0
2016-07-05,24.321,24.583,24.321,24.56,25902,0
2016-07-06,24.606,24.606,24.359,24.496,45088,0
2016-07-07,24.551,24.653,24.551,24.606,15754,0
2016-07-08,24.625,24.625,24.479,24.515,12432,0
2016-07-11,24.598,24.606,24.469,24.515,26593,0
2016-07-12,24.542,24.653,24.515,24.653,28612,0
2016-07-13,24.606,24.653,24.579,24.625,25045,0
2016-07-14,24.653,24.79,24.579,24.689,32437,0
2016-07-15,24.698,24.808,24.606,24.67,16995,0
2016-07-18,24.653,24.695,24.496,24.598,28723,0
2016-07-19,24.653,24.863,24.524,24.735,22561,0
2016-07-20,24.753,24.992,24.57,24.649,54766,0
2016-07-21,24.78,24.78,24.579,24.772,36966,0
2016-07-22,24.763,24.831,24.653,24.763,26828,0
2016-07-25,24.91,24.91,24.634,24.799,33161,0
2016-07-26,24.68,24.735,24.57,24.708,23856,0
2016-07-27,24.725,24.882,24.658,24.854,28830,0
2016-07-28,24.882,24.927,24.79,24.927,26207,0
2016-07-29,24.947,25.102,24.79,25.102,23786,0
2016-08-01,24.992,25.212,24.79,24.845,45558,0
2016-08-02,24.937,25.177,24.827,25.177,41286,0
2016-08-03,25.406,25.406,25.066,25.232,23415,0
2016-08-04,25.341,25.571,24.891,25.138,39929,0
2016-08-05,25.267,25.304,24.615,24.817,50029,0
2016-08-08,24.863,24.982,24.808,24.973,21777,0
2016-08-09,24.973,25.138,24.927,25.121,23192,0
2016-08-10,25.121,25.121,24.67,24.91,50789,0
2016-08-11,24.827,25.063,24.827,24.987,21958,0
2016-08-12,25.092,25.277,24.716,25.277,21743,0
2016-08-15,25.26,25.377,24.817,25.057,17431,0
2016-08-16,25.037,25.047,24.744,24.965,15433,0
2016-08-17,24.882,24.973,24.78,24.827,30369,0
2016-08-18,24.882,24.965,24.771,24.965,21309,0
2016-08-19,24.965,24.965,24.884,24.965,11419,0
2016-08-22,24.882,25.121,24.827,24.91,47364,0
2016-08-23,25.037,25.423,24.91,25.193,40153,0
2016-08-24,25.212,25.212,24.992,25.147,21586,0
2016-08-25,25.157,25.248,25.02,25.057,15096,0
2016-08-26,25.193,25.506,24.947,25.461,60681,0
2016-08-29,25.323,25.753,25.323,25.585,34717,0
2016-08-30,25.585,25.688,25.464,25.585,41289,0
2016-08-31,25.566,25.753,25.267,25.267,34087,0
2016-09-01,25.379,25.491,25.277,25.435,23302,0
2016-09-02,25.445,25.491,25.337,25.482,17172,0
2016-09-06,25.445,25.491,25.304,25.464,29814,0
2016-09-07,25.454,25.641,25.454,25.622,18913,0
2016-09-08,25.464,25.658,25.201,25.267,42159,0
2016-09-09,25.323,25.342,24.698,24.698,38378,0
2016-09-12,24.829,25.099,24.591,24.977,39862,0
2016-09-13,25.089,25.257,24.688,25.211,43449,0
2016-09-14,25.211,25.658,24.977,25.658,36288,0
2016-09-15,25.491,25.949,25.352,25.883,49093,0
2016-09-16,25.883,25.995,25.416,25.995,67732,0
2016-09-19,25.892,25.93,25.435,25.566,13691,0
2016-09-20,25.641,25.641,25.277,25.352,48261,0
2016-09-21,25.472,25.482,25.231,25.231,21274,0
2016-09-22,25.389,25.594,25.072,25.165,86798,0
2016-09-23,25.165,25.369,25.165,25.313,7837,0
2016-09-26,25.183,25.183,24.856,24.894,72757,0
2016-09-27,24.894,25.079,24.716,24.987,57320,0
2016-09-28,25.006,25.072,24.921,24.941,16353,0
2016-09-29,25.024,25.062,24.725,24.725,7631,0
2016-09-30,24.921,25.128,24.761,24.885,29848,0
2016-10-03,25.024,25.267,24.977,25.015,22126,0
2016-10-04,25.175,25.175,24.81,24.847,25497,0
2016-10-05,24.921,24.977,24.66,24.725,54971,0
2016-10-06,24.652,24.791,24.548,24.567,13850,0
2016-10-07,24.604,24.707,24.53,24.53,18962,0
2016-10-10,24.679,24.698,24.6,24.623,6828,0
2016-10-11,24.576,24.669,24.37,24.567,20620,0
2016-10-12,24.548,24.576,24.388,24.52,14291,0
2016-10-13,24.502,24.735,24.411,24.632,13431,0
2016-10-14,24.735,25.063,24.688,24.931,13905,0
2016-10-17,25.053,25.053,24.885,25.033,14567,0
2016-10-18,25.053,25.053,24.885,24.959,11088,0
2016-10-19,24.977,25.089,24.875,25.063,11292,0
2016-10-20,25.043,25.089,24.931,24.959,7300,0
2016-10-21,24.95,25.006,24.754,24.764,19385,0
2016-10-24,24.931,25.072,24.754,24.829,29877,0
2016-10-25,24.773,25.006,24.773,25.006,12090,0
2016-10-26,24.987,25.053,24.896,25.053,5117,0
2016-10-27,25.053,25.053,24.613,24.693,24438,0
2016-10-28,24.781,24.781,24.502,24.735,16824,0
2016-10-31,24.754,24.754,24.427,24.427,13618,0
2016-11-01,24.596,24.642,24.362,24.37,15542,0
2016-11-02,24.39,24.501,24.136,24.156,20769,0
2016-11-03,24.334,24.334,23.979,24.044,20616,0
2016-11-04,24.156,24.212,23.998,24.194,10215,0
2016-11-07,24.324,24.52,24.166,24.306,20224,0
2016-11-08,24.314,24.314,24.025,24.171,16618,0
2016-11-09,23.998,24.101,23.867,23.886,15931,0
2016-11-10,23.876,23.876,22.803,23.242,77043,0
2016-11-11,23.521,23.568,23.325,23.503,43829,0
2016-11-14,23.541,23.568,23.242,23.559,70117,0
2016-11-15,23.568,24.073,23.568,24.008,25627,0
2016-11-16,23.847,24.324,23.847,24.1,18302,0
2016-11-17,24.156,24.156,23.748,23.801,21753,0
2016-11-18,23.791,23.791,23.447,23.679,25909,0
2016-11-21,23.709,24.073,23.587,24.008,24244,0
2016-11-22,24.021,24.021,23.744,23.784,14698,0
2016-11-23,23.587,23.82,23.587,23.663,24894,0
2016-11-25,23.699,23.709,23.663,23.699,14778,0
2016-11-28,23.836,23.95,23.568,23.779,56078,0
2016-11-29,23.759,23.806,23.588,23.712,45294,0
2016-11-30,23.702,23.702,23.35,23.645,41066,0
2016-12-01,23.635,23.73,23.464,23.665,43324,0
2016-12-02,23.702,23.853,23.417,23.739,36574,0
2016-12-05,23.739,23.816,23.635,23.739,20712,0
2016-12-06,23.665,23.722,23.474,23.493,25656,0
2016-12-07,23.608,23.759,23.531,23.551,22978,0
2016-12-08,23.521,23.853,23.521,23.759,57666,0
2016-12-09,23.853,24.13,23.682,23.91,38602,0
2016-12-12,23.967,24.138,23.873,24.138,45078,0
2016-12-13,23.967,24.111,23.902,24.044,15875,0
2016-12-14,24.054,24.158,23.873,24.073,29143,0
2016-12-15,24.187,24.187,23.94,24.187,27759,0
2016-12-16,24.13,24.215,23.961,24.007,61514,0
2016-12-19,24.168,24.215,24.073,24.13,17569,0
2016-12-20,24.178,24.195,23.845,23.902,31847,0
2016-12-21,23.91,24.282,23.91,24.282,13370,0
2016-12-22,24.272,24.472,24.187,24.433,11477,0
2016-12-23,24.463,24.463,24.272,24.302,8682,0
2016-12-27,24.272,24.519,24.272,24.415,27126,0
2016-12-28,24.329,24.396,24.044,24.13,8046,0
2016-12-29,24.168,24.35,24.017,24.024,17146,0
2016-12-30,24.101,24.31,24.101,24.148,4987,0
2017-01-03,24.138,24.448,24.138,24.425,11363,0
2017-01-04,24.539,24.547,24.262,24.453,7054,0
2017-01-05,24.596,24.596,24.376,24.567,7932,0
2017-01-06,24.596,24.671,24.339,24.482,17976,0
2017-01-09,24.633,24.69,24.472,24.69,7658,0
2017-01-10,24.69,24.71,24.539,24.71,18995,0
2017-01-11,24.662,25.032,24.662,24.985,2497,0
2017-01-12,24.995,24.995,24.7,24.785,4574,0
2017-01-13,24.757,24.794,24.757,24.794,2746,0
2017-01-17,24.71,24.757,24.614,24.719,9117,0
2017-01-18,24.557,24.69,24.557,24.69,5851,0
2017-01-19,24.662,24.662,24.567,24.662,19521,0
2017-01-20,24.596,24.719,24.596,24.643,7586,0
2017-01-23,24.71,24.719,24.529,24.653,16691,0
2017-01-24,24.681,24.719,24.662,24.719,4707,0
2017-01-25,24.69,24.728,24.638,24.719,3553,0
2017-01-26,24.71,24.757,24.635,24.757,10406,0
2017-01-27,24.738,25.089,24.738,25.089,9893,0
2017-01-30,25.089,25.089,24.768,24.985,10830,0
2017-01-31,25.089,25.089,24.928,24.947,16998,0
2017-02-01,24.795,24.995,24.795,24.928,13953,0
2017-02-02,24.824,24.995,24.824,24.995,2600,0
2017-02-03,25.032,25.042,24.833,24.947,16971,0
2017-02-06,24.909,25.052,24.909,25.042,7760,0
2017-02-07,25.052,25.109,24.89,25.099,27478,0
2017-02-08,25.089,25.146,25.089,25.146,22475,0
2017-02-09,25.146,25.146,24.985,25.109,15226,0
2017-02-10,24.975,25.327,24.975,25.193,13726,0
2017-02-13,25.193,25.394,25.012,25.394,33976,0
2017-02-14,25.384,25.394,25.233,25.233,10021,0
2017-02-15,25.233,25.233,25.005,25.042,10403,0
2017-02-16,25.365,25.365,24.829,24.995,23896,0
2017-02-17,24.785,25.109,24.785,25.089,2788,0
2017-02-21,25.079,25.079,24.971,24.975,9111,0
2017-02-22,25.099,25.099,24.871,25.013,13823,0
2017-02-23,25.005,25.337,24.966,25.337,13200,0
2017-02-24,25.408,25.466,25.224,25.282,15977,0
2017-02-27,25.301,25.301,25.011,25.04,17306,0
2017-02-28,25.02,25.117,24.972,25.078,14373,0
2017-03-01,25.02,25.02,24.788,24.876,24094,0
2017-03-02,24.992,25.04,24.904,24.934,7550,0
2017-03-03,24.798,25.078,24.798,24.808,13330,0
2017-03-06,24.972,24.972,24.846,24.942,10912,0
2017-03-07,25.05,25.068,24.818,24.885,18676,0
2017-03-08,24.798,24.934,24.74,24.74,14233,0
2017-03-09,24.837,24.957,24.684,24.944,10816,0
2017-03-10,24.779,24.896,24.779,24.812,3741,0
2017-03-13,24.972,24.972,24.576,24.788,10209,0
2017-03-14,24.712,24.866,24.596,24.866,18429,0
2017-03-15,24.702,25.132,24.702,25.132,18058,0
2017-03-16,24.944,25.34,24.944,25.31,10097,0
2017-03-17,25.156,25.756,25.136,25.282,93118,0
2017-03-20,25.262,25.424,25.108,25.368,14510,0
2017-03-21,25.35,25.422,25.282,25.33,18540,0
2017-03-22,25.32,25.388,25.285,25.335,9243,0
2017-03-23,25.484,25.484,25.35,25.398,16193,0
2017-03-24,25.417,25.455,25.282,25.292,26086,0
2017-03-27,25.088,25.524,25.088,25.31,22407,0
2017-03-28,25.33,25.475,25.283,25.359,26444,0
2017-03-29,25.378,25.552,25.272,25.456,29429,0
2017-03-30,25.533,25.562,25.398,25.538,7541,0
2017-03-31,25.504,25.716,25.475,25.716,14920,0
2017-04-03,25.862,25.891,25.688,25.716,18664,0
2017-04-04,25.707,25.804,25.572,25.649,26346,0
2017-04-05,25.63,25.891,25.63,25.716,12427,0
2017-04-06,25.852,25.852,25.658,25.833,12410,0
2017-04-07,25.823,25.823,25.658,25.688,6055,0
2017-04-10,25.658,25.774,25.649,25.774,7271,0
2017-04-11,25.678,25.756,25.64,25.668,15573,0
2017-04-12,25.726,25.726,25.6,25.707,26341,0
2017-04-13,25.688,25.823,25.688,25.814,5664,0
2017-04-17,25.64,25.765,25.64,25.719,5023,0
2017-04-18,25.61,25.736,25.61,25.731,17975,0
2017-04-19,25.726,25.774,25.707,25.774,24402,0
2017-04-20,25.716,25.9,25.716,25.9,34897,0
2017-04-21,25.9,25.91,25.804,25.831,11497,0
2017-04-24,25.91,25.92,25.804,25.833,26529,0
2017-04-25,25.91,25.92,25.852,25.91,8043,0
2017-04-26,25.92,25.93,25.843,25.843,9028,0
2017-04-27,25.872,25.872,25.814,25.862,5703,0
2017-04-28,25.93,25.93,25.736,25.765,6332,0
2017-05-01,25.92,25.92,25.726,25.814,7560,0
2017-05-02,25.833,25.833,25.707,25.746,9343,0
2017-05-03,25.804,25.804,25.688,25.726,11336,0
2017-05-04,25.794,25.794,25.562,25.756,9916,0
2017-05-05,25.774,25.774,25.64,25.64,3591,0
2017-05-08,25.64,25.726,25.64,25.658,11063,0
2017-05-09,25.726,25.765,25.649,25.698,6131,0
2017-05-10,25.765,25.878,25.562,25.862,9894,0
2017-05-11,25.9,25.9,25.862,25.862,8399,0
2017-05-12,25.9,25.949,25.862,25.9,5920,0
2017-05-15,25.949,25.958,25.746,25.794,8628,0
2017-05-16,25.804,26.094,25.798,26.094,35308,0
2017-05-17,26.055,26.055,25.774,25.872,14298,0
2017-05-18,25.756,25.891,25.649,25.726,25982,0
2017-05-19,25.716,25.854,25.698,25.698,11757,0
2017-05-22,25.688,25.814,25.688,25.814,16815,0
2017-05-23,25.833,25.891,25.746,25.784,18407,0
2017-05-24,25.949,26.104,25.905,25.949,30816,0
2017-05-25,26.104,26.906,26.011,26.258,42635,0
2017-05-26,26.183,26.31,26.065,26.133,43800,0
2017-05-30,26.094,26.3,26.094,26.3,23547,0
2017-05-31,26.242,26.301,26.074,26.074,24946,0
2017-06-01,26.212,26.266,26.153,26.266,21073,0
2017-06-02,26.261,26.345,26.193,26.34,10585,0
2017-06-05,26.35,26.35,26.222,26.261,6565,0
2017-06-06,26.281,26.34,26.261,26.31,12754,0
2017-06-07,26.34,26.34,26.173,26.232,18371,0
2017-06-08,26.192,26.281,26.173,26.271,8532,0
2017-06-09,26.291,26.304,26.192,26.202,5834,0
2017-06-12,26.35,26.35,25.829,25.927,58149,0
2017-06-13,25.966,25.966,25.868,25.868,54100,0
2017-06-14,25.917,25.996,25.878,25.917,125329,0
2017-06-15,25.907,25.976,25.888,25.976,42537,0
2017-06-16,25.907,25.907,25.661,25.661,378211,0
2017-06-19,25.75,25.829,25.75,25.799,48046,0
2017-06-20,25.819,25.819,25.76,25.799,15545,0
2017-06-21,25.799,25.888,25.77,25.838,26683,0
2017-06-22,25.858,25.937,25.77,25.888,24823,0
2017-06-23,25.927,25.927,25.858,25.868,8831,0
2017-06-26,25.917,26.006,25.917,25.927,22405,0
2017-06-27,25.927,25.996,25.829,25.873,32040,0
2017-06-28,25.927,26.025,25.878,25.976,25487,0
2017-06-29,25.966,25.966,25.789,25.896,23951,0
2017-06-30,25.868,25.956,25.858,25.956,25643,0
2017-07-03,25.986,25.986,25.917,25.986,3480,0
2017-07-05,25.917,26.055,25.917,26.045,15238,0
2017-07-06,26.045,26.045,25.937,26.045,13873,0
2017-07-07,25.986,26.065,25.967,26.045,15207,0
2017-07-10,26.065,26.271,26.045,26.202,30372,0
2017-07-11,26.212,26.242,26.104,26.222,9353,0
2017-07-12,26.232,26.242,26.153,26.232,7364,0
2017-07-13,26.242,26.281,26.124,26.212,15845,0
2017-07-14,26.271,26.281,26.114,26.143,9938,0
2017-07-17,26.114,26.232,26.094,26.232,15555,0
2017-07-18,26.242,26.261,26.143,26.258,13544,0
2017-07-19,26.281,26.32,26.183,26.192,22967,0
2017-07-20,26.251,26.251,26.153,26.222,25244,0
2017-07-21,26.22,26.301,26.19,26.301,11028,0
2017-07-24,26.251,26.32,26.202,26.271,9959,0
2017-07-25,26.251,26.271,26.208,26.222,6405,0
2017-07-26,26.251,26.251,26.124,26.222,10679,0
2017-07-27,26.232,26.31,26.232,26.271,12185,0
2017-07-28,26.281,26.33,26.212,26.242,7749,0
2017-07-31,26.232,26.304,26.143,26.242,19785,0
2017-08-01,26.271,26.281,26.232,26.232,7225,0
2017-08-02,26.271,26.301,26.232,26.242,20696,0
2017-08-03,26.271,26.291,26.202,26.261,14696,0
2017-08-04,26.271,26.34,26.212,26.301,7783,0
2017-08-07,26.32,26.32,26.232,26.272,9137,0
2017-08-08,26.281,26.281,26.202,26.227,18917,0
2017-08-09,26.222,26.242,26.153,26.202,7395,0
2017-08-10,26.251,26.251,26.055,26.114,7660,0
2017-08-11,26.183,26.291,26.077,26.291,6684,0
2017-08-14,26.291,26.379,26.223,26.35,11952,0
2017-08-15,26.35,26.35,26.232,26.34,5166,0
2017-08-16,26.31,26.497,26.31,26.468,22871,0
2017-08-17,26.477,26.477,26.271,26.35,13753,0
2017-08-18,26.389,26.395,26.301,26.34,11307,0
2017-08-21,26.301,26.361,26.301,26.34,7824,0
2017-08-22,26.359,26.399,26.34,26.355,14278,0
2017-08-23,26.192,26.389,26.192,26.34,19825,0
2017-08-24,26.35,26.379,26.232,26.33,14670,0
2017-08-25,26.35,26.399,26.35,26.372,5285,0
2017-08-28,26.399,26.418,26.183,26.33,30520,0
2017-08-29,26.37,26.44,26.2556,26.4,17114,0
2017-08-30,26.42,26.49,26.39,26.49,8307,0
2017-08-31,26.5,26.5,26.43,26.48,45576,0
2017-09-01,26.48,26.48,26.42,26.47,11348,0
2017-09-05,26.47,26.47,26.35,26.38,9174,0
2017-09-06,26.4,26.41,26.291,26.31,8221,0
2017-09-07,26.32,26.32,26.17,26.32,9325,0
2017-09-08,26.21,26.3,26.18,26.2,7537,0
2017-09-11,26.3,26.34,26.23,26.34,6805,0
2017-09-12,26.35,26.43,26.3,26.33,18850,0
2017-09-13,26.35,26.36,26.27,26.33,10841,0
2017-09-14,26.36,26.42,26.32,26.42,5738,0
2017-09-15,26.42,26.44,26.3908,26.44,1922,0
2017-09-18,26.32,26.47,26.32,26.3683,6022,0
2017-09-19,26.46,26.47,26.32,26.47,12589,0
2017-09-20,26.37,26.4446,26.34,26.39,9548,0
2017-09-21,26.38,26.41,26.28,26.3,17630,0
2017-09-22,26.39,26.39,26.171,26.31,14076,0
2017-09-25,26.35,26.4099,26.2873,26.33,8422,0
2017-09-26,26.38,26.39,26.26,26.39,16943,0
2017-09-27,26.39,26.43,26.31,26.42,5963,0
2017-09-28,26.4,26.4,26.29,26.38,11436,0
2017-09-29,26.36,26.47,26.36,26.47,15909,0
2017-10-02,26.47,26.5,26.42,26.5,21962,0
2017-10-03,26.5,26.59,26.45,26.51,38773,0
2017-10-04,26.51,26.51,26.44,26.489,6453,0
2017-10-05,26.4,26.495,26.4,26.445,7962,0
2017-10-06,26.5,26.5499,26.37,26.51,12342,0
2017-10-09,26.52,26.53,26.25,26.28,14012,0
2017-10-10,26.39,26.46,26.2,26.38,3908,0
2017-10-11,26.38,26.45,26.3648,26.45,13994,0
2017-10-12,26.48,26.55,26.42,26.55,12256,0
2017-10-13,26.5,26.55,26.5,26.51,6635,0
2017-10-16,26.57,26.57,26.5,26.5435,12034,0
2017-10-17,26.5,26.58,26.4,26.51,18953,0
2017-10-18,26.51,26.51,26.36,26.49,5910,0
2017-10-19,26.46,26.57,26.44,26.5452,3663,0
2017-10-20,26.571,26.6408,26.57,26.61,6751,0
2017-10-23,26.68,26.7,26.6,26.7,3318,0
2017-10-24,26.63,26.7,26.6153,26.68,6164,0
2017-10-25,26.66,26.67,26.52,26.538,8283,0
2017-10-26,26.66,26.66,26.42,26.63,15611,0
2017-10-27,26.55,26.55,26.44,26.5017,4389,0
2017-10-30,26.49,26.59,26.42,26.4856,2553,0
2017-10-31,26.42,26.65,26.42,26.65,5907,0
2017-11-01,26.75,26.75,26.554,26.56,2147,0
2017-11-02,26.5,26.73,26.08,26.44,41425,0
2017-11-03,26.52,26.54,26.37,26.54,11147,0
2017-11-06,26.5,26.512,26.3,26.41,11016,0
2017-11-07,26.3999,26.43,26.3999,26.3999,21297,0
2017-11-08,26.3,26.39,25.8742,26.14,29888,0
2017-11-09,26.02,26.18,26.02,26.02,22863,0
2017-11-10,26.03,26.0304,25.9193,25.9193,6763,0
