Date,Open,High,Low,Close,Volume,OpenInt
2013-02-05,22.634,22.634,21.127,21.244,76012,0
2013-02-06,21.244,21.372,21.203,21.303,72856,0
2013-02-07,21.313,21.313,21.169,21.244,19960,0
2013-02-08,21.253,21.295,21.253,21.295,37780,0
2013-02-11,21.338,21.338,21.253,21.33,10960,0
2013-02-12,21.38,21.38,21.137,21.203,69382,0
2013-02-13,21.203,21.203,21.127,21.195,14168,0
2013-02-14,21.195,21.195,21.169,21.186,6260,0
2013-02-15,21.211,21.211,21.195,21.203,7180,0
2013-02-19,21.211,21.262,21.211,21.253,16723,0
2013-02-20,21.279,21.372,21.22,21.279,26393,0
2013-02-21,21.295,21.372,21.262,21.372,5603,0
2013-02-22,21.414,21.414,21.354,21.414,16722,0
2013-02-25,21.414,21.531,21.33,21.531,15262,0
2013-02-26,21.523,21.523,21.295,21.338,14198,0
2013-02-27,21.322,21.389,21.288,21.389,7128,0
2013-02-28,21.389,21.43,21.389,21.422,1067,0
2013-03-01,21.363,21.438,21.363,21.422,2965,0
2013-03-04,21.438,21.507,21.354,21.38,12356,0
2013-03-05,21.405,21.422,21.38,21.38,6402,0
2013-03-06,21.464,21.507,21.464,21.507,2830,0
2013-03-07,21.464,21.507,21.43,21.43,6772,0
2013-03-08,21.539,21.539,21.354,21.422,11167,0
2013-03-11,21.405,21.464,21.405,21.464,8062,0
2013-03-12,21.389,21.456,21.363,21.438,4988,0
2013-03-13,21.464,21.464,21.389,21.464,7366,0
2013-03-14,21.464,21.464,21.303,21.372,4979,0
2013-03-15,21.447,21.447,21.447,21.447,1417,0
2013-03-18,21.447,21.464,21.354,21.456,15294,0
2013-03-19,21.464,21.548,21.38,21.464,23433,0
2013-03-20,21.539,21.633,21.447,21.633,14257,0
2013-03-21,21.633,21.657,21.507,21.606,9628,0
2013-03-22,21.716,21.716,21.548,21.716,8876,0
2013-03-25,21.742,21.742,21.488,21.558,11279,0
2013-03-26,21.59,21.708,21.507,21.699,6890,0
2013-03-27,21.708,21.725,21.708,21.725,920,0
2013-03-28,21.725,22.179,21.675,21.758,8228,0
2013-04-01,21.885,21.885,21.692,21.692,12572,0
2013-04-02,21.716,21.75,21.708,21.716,7630,0
2013-04-03,21.818,21.818,21.716,21.716,2494,0
2013-04-04,21.734,21.734,21.708,21.708,2970,0
2013-04-05,21.675,21.784,21.641,21.758,8152,0
2013-04-08,21.708,21.725,21.633,21.65,12637,0
2013-04-09,21.657,21.716,21.65,21.716,3672,0
2013-04-10,21.675,21.708,21.675,21.708,6712,0
2013-04-11,21.75,21.86,21.75,21.801,4610,0
2013-04-12,21.792,21.792,21.65,21.65,1339,0
2013-04-15,21.666,21.734,21.666,21.692,6932,0
2013-04-16,21.692,21.776,21.692,21.776,11818,0
2013-04-17,21.792,21.801,21.708,21.716,8881,0
2013-04-18,21.792,21.792,21.716,21.716,2250,0
2013-04-19,21.716,21.827,21.716,21.801,3645,0
2013-04-22,21.885,21.885,21.834,21.834,2021,0
2013-04-23,21.876,21.876,21.75,21.801,11373,0
2013-04-24,21.834,21.834,21.784,21.792,1603,0
2013-04-25,21.784,21.784,21.675,21.758,26018,0
2013-04-26,21.758,21.792,21.75,21.792,5090,0
2013-04-29,21.827,21.85,21.792,21.834,16337,0
2013-04-30,21.809,21.91,21.809,21.876,8971,0
2013-05-01,21.842,21.978,21.842,21.978,11609,0
2013-05-02,21.927,21.978,21.869,21.969,4301,0
2013-05-03,21.92,22.011,21.885,22.003,10626,0
2013-05-06,21.927,21.994,21.885,21.952,39098,0
2013-05-07,21.969,21.994,21.92,21.935,5347,0
2013-05-08,21.986,21.986,21.927,21.961,16367,0
2013-05-09,21.969,21.994,21.935,21.935,10383,0
2013-05-10,21.935,22.054,21.935,22.011,19948,0
2013-05-13,22.091,22.143,22.013,22.013,31142,0
2013-05-14,22.022,22.186,22.022,22.168,21370,0
2013-05-15,22.176,22.176,22.091,22.124,12206,0
2013-05-16,22.204,22.204,22.065,22.161,9712,0
2013-05-17,22.151,22.168,22.1,22.143,4739,0
2013-05-20,22.133,22.151,22.073,22.143,4047,0
2013-05-21,22.168,22.168,22.1,22.168,5371,0
2013-05-22,22.168,22.194,22.168,22.176,3642,0
2013-05-23,22.118,22.143,22.056,22.143,6763,0
2013-05-24,22.143,22.194,22.081,22.143,6669,0
2013-05-28,22.1,22.143,21.736,21.736,18110,0
2013-05-29,21.736,21.839,21.58,21.719,21128,0
2013-05-30,21.753,21.753,21.598,21.71,10868,0
2013-05-31,21.666,21.701,21.434,21.598,11310,0
2013-06-03,21.658,21.658,21.312,21.441,11516,0
2013-06-04,21.493,21.536,21.451,21.52,2282,0
2013-06-05,21.39,21.503,21.381,21.493,13573,0
2013-06-06,21.451,21.71,21.451,21.546,6367,0
2013-06-07,21.694,21.694,21.503,21.563,12377,0
2013-06-10,21.623,21.623,21.52,21.589,10636,0
2013-06-11,21.511,21.589,21.493,21.546,9590,0
2013-06-12,21.493,21.493,20.897,21.174,18181,0
2013-06-13,20.983,21.365,20.983,21.365,3642,0
2013-06-14,21.373,21.598,21.346,21.58,6110,0
2013-06-17,21.58,21.598,21.451,21.468,7784,0
2013-06-18,21.46,21.468,21.373,21.451,9744,0
2013-06-19,21.493,21.58,21.287,21.536,6608,0
2013-06-20,21.322,21.338,21.199,21.338,1735,0
2013-06-21,21.338,21.365,21.148,21.278,4392,0
2013-06-24,21.122,21.278,21.105,21.208,6763,0
2013-06-25,21.278,21.278,21.192,21.278,1284,0
2013-06-26,21.365,21.365,21.052,21.148,4972,0
2013-06-27,21.346,21.536,21.346,21.468,10543,0
2013-06-28,22.068,22.084,21.909,21.909,18169,0
2013-07-01,21.623,21.779,21.623,21.623,3279,0
2013-07-02,21.701,21.71,21.701,21.71,27165,0
2013-07-03,21.831,21.831,21.823,21.831,3868,0
2013-07-05,21.823,21.823,21.814,21.814,289,0
2013-07-08,21.398,21.876,21.398,21.857,2890,0
2013-07-09,21.779,21.796,21.779,21.796,751,0
2013-07-10,21.745,21.839,21.745,21.839,4543,0
2013-07-11,21.839,21.883,21.831,21.883,5145,0
2013-07-12,21.926,21.926,21.883,21.883,1041,0
2013-07-15,21.919,21.919,21.666,21.892,579,0
2013-07-16,21.839,21.926,21.373,21.849,18978,0
2013-07-17,21.796,21.909,21.796,21.883,7168,0
2013-07-18,21.883,21.978,21.796,21.978,4451,0
2013-07-19,21.926,21.97,21.926,21.952,4392,0
2013-07-22,21.986,21.986,21.771,21.978,849,0
2013-07-23,21.823,21.986,21.805,21.986,7682,0
2013-07-24,21.926,21.926,21.926,21.926,114,0
2013-07-25,21.892,21.962,21.839,21.962,1619,0
2013-07-26,21.9,21.926,21.71,21.926,7094,0
2013-07-29,21.952,21.952,21.943,21.943,1849,0
2013-07-30,21.943,21.943,21.943,21.943,579,0
2013-07-31,21.814,21.962,21.633,21.934,1902,0
2013-08-01,21.934,21.934,21.762,21.926,2949,0
2013-08-02,21.839,21.839,21.753,21.831,7874,0
2013-08-05,21.71,21.839,21.71,21.796,1619,0
2013-08-06,21.753,21.796,21.719,21.796,1444,0
2013-08-07,21.796,21.796,21.771,21.771,1462,0
2013-08-08,21.779,21.934,21.728,21.831,6189,0
2013-08-09,21.831,21.839,21.796,21.796,1272,0
2013-08-12,21.952,21.952,21.829,21.829,9848,0
2013-08-13,21.934,21.934,21.811,21.811,1132,0
2013-08-14,21.811,21.821,21.634,21.785,8625,0
2013-08-15,21.714,21.714,21.343,21.644,5614,0
2013-08-16,21.661,21.661,21.343,21.626,12698,0
2013-08-19,21.59,21.59,20.892,21.149,4385,0
2013-08-20,21.14,21.14,20.919,21.087,1839,0
2013-08-22,20.76,21.201,20.76,21.201,339,0
2013-08-23,20.76,21.449,20.203,21.449,4614,0
2013-08-26,21.439,21.439,21.439,21.439,701,0
2013-08-27,21.573,21.573,21.573,21.573,112,0
2013-08-28,21.714,21.714,21.556,21.67,854,0
2013-08-29,21.556,21.67,21.556,21.67,339,0
2013-08-30,21.732,21.971,21.556,21.971,3644,0
2013-09-03,21.679,21.811,21.679,21.811,339,0
2013-09-04,21.89,21.89,21.644,21.829,1234,0
2013-09-05,21.556,21.732,21.414,21.732,1767,0
2013-09-06,21.458,21.732,21.432,21.546,2831,0
2013-09-09,21.325,21.749,21.325,21.556,1246,0
2013-09-10,21.749,21.749,21.556,21.6,2321,0
2013-09-11,21.432,21.644,21.432,21.458,2094,0
2013-09-12,21.556,21.556,21.238,21.556,2717,0
2013-09-13,21.423,21.537,21.423,21.537,3395,0
2013-09-16,21.688,21.821,21.688,21.732,3448,0
2013-09-17,21.785,21.785,21.785,21.785,112,0
2013-09-18,21.811,21.811,21.749,21.777,2602,0
2013-09-19,21.811,21.811,21.705,21.732,1246,0
2013-09-20,21.767,21.767,21.644,21.644,1144,0
2013-09-23,21.732,21.846,21.626,21.821,1811,0
2013-09-24,21.829,21.829,21.821,21.821,339,0
2013-09-25,21.846,21.846,21.651,21.651,680,0
2013-09-26,21.802,21.802,21.802,21.802,112,0
2013-09-27,21.821,21.821,21.714,21.811,1132,0
2013-09-30,21.811,21.846,21.219,21.846,3000,0
2013-10-01,21.846,21.846,21.661,21.846,1584,0
2013-10-02,21.846,21.952,21.846,21.952,1246,0
2013-10-03,22.068,22.068,21.909,22.032,2400,0
2013-10-04,21.626,21.978,21.626,21.978,2378,0
2013-10-07,21.971,21.971,21.661,21.661,1336,0
2013-10-08,21.987,21.987,21.971,21.971,566,0
2013-10-09,21.962,21.962,21.644,21.644,953,0
2013-10-10,21.537,21.821,21.537,21.767,2423,0
2013-10-11,21.644,21.777,21.644,21.777,4323,0
2013-10-14,21.777,21.777,21.777,21.777,566,0
2013-10-15,21.777,21.777,21.777,21.777,551,0
2013-10-16,21.926,21.926,21.644,21.644,226,0
2013-10-17,21.493,22.068,21.493,21.855,9508,0
2013-10-18,21.882,21.882,21.573,21.865,1766,0
2013-10-21,21.952,21.978,21.644,21.943,3565,0
2013-10-22,21.679,22.076,21.679,22.076,6871,0
2013-10-23,22.059,22.076,21.962,22.076,1472,0
2013-10-24,22.04,22.076,22.04,22.076,3170,0
2013-10-25,22.076,22.172,22.032,22.166,6113,0
2013-10-28,22.068,22.244,22.068,22.226,2264,0
2013-10-29,22.21,22.298,22.084,22.262,3670,0
2013-10-30,22.298,22.298,22.068,22.254,2717,0
2013-10-31,22.015,22.244,22.015,22.244,4640,0
2013-11-01,22.217,22.217,22.217,22.217,1358,0
2013-11-04,22.351,22.351,22.128,22.128,5321,0
2013-11-05,22.244,22.244,22.128,22.128,1551,0
2013-11-06,22.094,22.12,21.962,22.12,2609,0
2013-11-07,22.103,22.128,22.04,22.128,5575,0
2013-11-08,22.191,22.191,22.084,22.084,4401,0
2013-11-12,22.112,22.112,21.996,22.084,10027,0
2013-11-13,22.19,22.19,22.1,22.17,777,0
2013-11-14,22.18,22.19,22.18,22.18,2219,0
2013-11-18,22.19,22.19,21.801,21.965,3714,0
2013-11-19,22.1,22.1,21.965,21.965,1869,0
2013-11-20,22.163,22.18,22.1,22.108,3326,0
2013-11-22,22.163,22.163,22.163,22.163,443,0
2013-11-25,21.99,22.163,21.965,22.163,1470,0
2013-11-26,22.19,22.208,22.19,22.208,1785,0
2013-11-27,22.1,22.18,22.072,22.18,806,0
2013-11-29,22.18,22.18,22.18,22.18,360,0
2013-12-02,22.01,22.19,21.875,22.19,2660,0
2013-12-03,21.765,22.17,21.765,22.17,2329,0
2013-12-04,21.775,22.09,21.775,21.81,1485,0
2013-12-05,21.945,21.945,21.657,21.92,3105,0
2013-12-09,21.92,21.945,21.649,21.657,6436,0
2013-12-10,21.91,21.91,21.675,21.9,715,0
2013-12-11,21.666,21.684,21.26,21.684,3138,0
2013-12-12,21.215,21.712,21.215,21.712,838,0
2013-12-13,21.513,21.684,21.315,21.684,1108,0
2013-12-16,21.891,21.891,21.369,21.63,7416,0
2013-12-17,21.639,21.639,21.639,21.639,2412,0
2013-12-18,21.612,21.855,21.449,21.792,2024,0
2013-12-19,21.945,21.945,21.792,21.92,620,0
2013-12-20,21.883,21.91,21.865,21.91,1312,0
2013-12-23,21.567,21.639,21.432,21.612,3588,0
2013-12-24,21.829,21.91,21.829,21.91,1992,0
2013-12-30,21.513,21.891,21.494,21.838,2883,0
2013-12-31,21.892,21.892,21.847,21.847,538,0
2014-01-02,21.9,21.92,21.81,21.81,801,0
2014-01-03,21.92,21.92,21.875,21.875,777,0
2014-01-06,21.875,22.01,21.875,21.92,4047,0
2014-01-07,21.92,22.055,21.92,21.965,1797,0
2014-01-08,21.73,22.01,21.73,21.875,1552,0
2014-01-09,22.026,22.055,21.702,22.01,6019,0
2014-01-10,22.108,22.108,22.108,22.108,110,0
2014-01-13,22.08,22.1,22.055,22.1,3180,0
2014-01-14,22.315,22.578,22.125,22.46,1108,0
2014-01-15,22.496,22.505,22.27,22.415,2573,0
2014-01-16,22.587,22.587,22.198,22.37,998,0
2014-01-17,22.568,22.568,22.307,22.46,2184,0
2014-01-21,22.398,22.541,22.398,22.513,1512,0
2014-01-22,22.523,22.523,22.523,22.523,333,0
2014-01-23,22.523,22.55,22.523,22.523,2373,0
2014-01-24,22.46,22.541,22.27,22.46,1726,0
2014-01-27,22.595,22.595,22.415,22.55,627,0
2014-01-28,22.55,22.595,22.55,22.595,4544,0
2014-01-29,22.595,22.595,22.478,22.478,6132,0
2014-01-30,22.468,22.468,22.468,22.468,277,0
2014-01-31,22.586,22.595,22.478,22.478,777,0
2014-02-03,22.46,22.668,22.46,22.668,1995,0
2014-02-04,22.64,22.64,22.64,22.64,220,0
2014-02-06,22.668,22.668,22.55,22.55,800,0
2014-02-07,22.677,22.677,22.578,22.578,622,0
2014-02-11,22.468,22.64,22.468,22.64,220,0
2014-02-12,22.747,22.747,22.452,22.452,4484,0
2014-02-13,22.516,22.516,22.378,22.434,6491,0
2014-02-14,22.378,22.516,22.25,22.378,25722,0
2014-02-18,22.286,22.378,22.286,22.378,2173,0
2014-02-19,22.231,22.378,22.231,22.332,3122,0
2014-02-20,22.175,22.378,21.881,22.167,41155,0
2014-02-21,22.306,22.36,22.213,22.36,17590,0
2014-02-24,22.221,22.286,22.204,22.24,4433,0
2014-02-25,22.204,22.204,21.965,21.973,19134,0
2014-02-26,21.982,22.028,21.844,22.028,15227,0
2014-02-27,22.083,22.102,22.083,22.102,1925,0
2014-02-28,22.102,22.231,21.991,22.221,1688,0
2014-03-03,22.194,22.352,22.112,22.286,4906,0
2014-03-04,22.352,22.388,22.342,22.388,8251,0
2014-03-05,22.332,22.415,22.296,22.415,3702,0
2014-03-06,22.26,22.508,22.26,22.461,4072,0
2014-03-07,22.398,22.444,22.388,22.424,1195,0
2014-03-10,22.508,22.508,22.342,22.48,440,0
2014-03-11,22.508,22.508,22.461,22.461,326,0
2014-03-12,22.508,22.508,22.398,22.48,3363,0
2014-03-13,22.544,22.544,22.352,22.424,2438,0
2014-03-14,22.553,22.553,22.424,22.424,1020,0
2014-03-17,22.424,22.424,22.424,22.424,2063,0
2014-03-18,22.424,22.553,22.424,22.553,4886,0
2014-03-19,22.516,22.516,22.516,22.516,108,0
2014-03-20,22.608,22.674,22.516,22.674,8308,0
2014-03-21,22.582,22.701,22.47,22.553,24602,0
2014-03-24,22.72,22.72,22.544,22.544,2646,0
2014-03-25,22.544,22.839,22.461,22.599,12141,0
2014-03-26,22.562,22.931,22.562,22.793,3148,0
2014-03-27,22.674,22.674,22.655,22.674,978,0
2014-03-28,22.674,22.766,22.599,22.701,4292,0
2014-03-31,22.747,22.829,22.747,22.829,1899,0
2014-04-01,22.793,22.793,22.682,22.783,3040,0
2014-04-02,22.72,22.783,22.674,22.783,3803,0
2014-04-04,22.812,22.875,22.793,22.875,2335,0
2014-04-07,22.931,23.023,22.849,22.849,4018,0
2014-04-08,23.013,23.013,22.802,22.931,9145,0
2014-04-09,22.967,23.013,22.829,22.967,4234,0
2014-04-10,23.023,23.023,23.023,23.023,489,0
2014-04-11,23.013,23.013,22.821,23.013,3251,0
2014-04-14,22.895,23.096,22.849,22.977,1450,0
2014-04-15,22.849,23.004,22.849,23.004,649,0
2014-04-16,23.013,23.033,22.987,23.013,9510,0
2014-04-17,23.004,23.042,23.004,23.042,1432,0
2014-04-21,23.004,23.105,22.95,23.05,31621,0
2014-04-22,22.885,23.05,22.885,23.05,10816,0
2014-04-23,22.941,23.115,22.931,23.004,9971,0
2014-04-24,23.069,23.151,23.023,23.069,6466,0
2014-04-25,22.941,23.115,22.941,23.079,7784,0
2014-04-28,23.079,23.115,22.959,23.115,24211,0
2014-04-29,23.023,23.161,23.013,23.161,2835,0
2014-04-30,23.151,23.161,23.05,23.161,18764,0
2014-05-01,23.088,23.197,23.088,23.18,43670,0
2014-05-02,23.151,23.253,23.096,23.253,71880,0
2014-05-05,23.235,23.253,23.217,23.217,3136,0
2014-05-06,23.18,23.364,23.18,23.364,7283,0
2014-05-07,23.355,23.383,23.151,23.171,8144,0
2014-05-08,23.281,23.309,23.189,23.235,28834,0
2014-05-09,23.41,23.41,23.253,23.355,4276,0
2014-05-12,23.289,23.289,23.281,23.281,1819,0
2014-05-13,23.653,23.653,23.483,23.502,6467,0
2014-05-15,23.549,23.549,23.455,23.502,2126,0
2014-05-16,23.287,23.352,23.013,23.239,12763,0
2014-05-19,23.089,23.127,23.013,23.042,11537,0
2014-05-20,23.042,23.145,23.033,23.033,1915,0
2014-05-21,23.239,23.239,22.59,22.769,71409,0
2014-05-22,22.825,22.845,22.769,22.778,21984,0
2014-05-23,22.845,22.845,22.769,22.798,14734,0
2014-05-27,22.798,22.825,22.731,22.798,52956,0
2014-05-28,22.798,22.939,22.798,22.872,43283,0
2014-05-29,22.798,22.966,22.788,22.966,29123,0
2014-05-30,22.939,22.957,22.892,22.919,17480,0
2014-06-02,22.948,23.023,22.929,22.929,3352,0
2014-06-03,22.976,23.013,22.76,22.76,24202,0
2014-06-04,22.892,22.892,22.619,22.825,6787,0
2014-06-05,22.722,22.798,22.684,22.684,8941,0
2014-06-06,22.788,22.798,22.751,22.76,6412,0
2014-06-09,22.825,22.863,22.788,22.816,8302,0
2014-06-10,22.798,22.845,22.788,22.845,5106,0
2014-06-11,22.798,22.863,22.778,22.798,4786,0
2014-06-12,22.854,22.872,22.769,22.788,17077,0
2014-06-13,22.788,22.845,22.76,22.816,6704,0
2014-06-16,23.117,23.117,22.816,22.845,11509,0
2014-06-17,22.995,22.995,22.882,22.882,2795,0
2014-06-18,22.901,22.995,22.892,22.91,4345,0
2014-06-19,22.892,22.929,22.882,22.91,11635,0
2014-06-20,22.995,22.995,22.798,22.845,15803,0
2014-06-23,22.901,22.939,22.882,22.939,2446,0
2014-06-24,22.948,22.986,22.91,22.976,10260,0
2014-06-25,22.966,23.023,22.892,23.023,38363,0
2014-06-26,23.023,23.192,23.023,23.174,13573,0
2014-06-27,23.201,23.201,23.089,23.183,7542,0
2014-06-30,23.127,23.334,23.089,23.127,17700,0
2014-07-01,23.127,23.192,23.033,23.107,16674,0
2014-07-02,23.201,23.201,23.033,23.107,11063,0
2014-07-03,23.098,23.117,23.004,23.06,13940,0
2014-07-07,23.117,23.136,23.051,23.136,3792,0
2014-07-08,23.221,23.221,23.089,23.127,3345,0
2014-07-09,23.174,23.258,23.154,23.239,10896,0
2014-07-10,23.164,23.258,23.164,23.258,787,0
2014-07-11,23.342,23.371,23.239,23.295,31168,0
2014-07-14,23.315,23.315,23.221,23.258,9828,0
2014-07-15,23.381,23.381,23.239,23.342,6967,0
2014-07-16,23.389,23.389,23.334,23.342,3441,0
2014-07-17,23.342,23.352,23.305,23.315,2492,0
2014-07-18,23.277,23.371,23.277,23.371,19635,0
2014-07-21,23.371,23.475,23.371,23.408,8787,0
2014-07-22,23.399,23.446,23.389,23.389,15477,0
2014-07-23,23.455,23.512,23.446,23.493,8191,0
2014-07-24,23.531,23.531,23.408,23.522,6685,0
2014-07-25,23.596,23.596,23.483,23.531,5001,0
2014-07-28,23.531,23.616,23.531,23.616,3139,0
2014-07-29,23.578,23.616,23.549,23.559,7356,0
2014-07-30,23.616,23.616,23.549,23.559,5228,0
2014-07-31,23.512,23.578,23.483,23.578,2605,0
2014-08-01,23.578,23.578,23.334,23.381,17293,0
2014-08-04,23.522,23.549,23.334,23.502,8297,0
2014-08-05,23.446,23.512,23.446,23.512,1961,0
2014-08-06,23.428,23.428,23.221,23.305,22714,0
2014-08-07,23.362,23.446,23.342,23.428,4999,0
2014-08-08,23.493,23.493,23.399,23.493,5569,0
2014-08-11,23.483,23.502,23.446,23.465,14388,0
2014-08-12,23.596,23.643,23.531,23.643,5334,0
2014-08-13,23.62,23.697,23.419,23.591,11502,0
2014-08-14,23.659,23.697,23.591,23.697,1417,0
2014-08-15,23.515,23.687,23.437,23.687,6324,0
2014-08-18,23.553,23.687,23.553,23.611,10732,0
2014-08-19,23.611,23.707,23.611,23.611,7547,0
2014-08-20,23.649,23.697,23.649,23.697,2178,0
2014-08-21,23.707,23.725,23.668,23.725,1923,0
2014-08-22,23.716,23.745,23.668,23.668,8501,0
2014-08-25,23.745,23.755,23.677,23.677,7606,0
2014-08-26,23.764,23.803,23.716,23.803,12164,0
2014-08-27,23.755,23.755,23.725,23.755,2188,0
2014-08-28,23.764,23.86,23.764,23.812,9117,0
2014-08-29,23.851,23.86,23.725,23.755,9169,0
2014-09-02,23.745,23.86,23.707,23.793,14421,0
2014-09-03,23.783,23.851,23.755,23.803,9556,0
2014-09-04,23.87,23.918,23.803,23.851,13270,0
2014-09-05,23.879,23.898,23.803,23.812,7102,0
2014-09-08,23.851,23.898,23.841,23.86,1929,0
2014-09-09,23.831,23.879,23.831,23.879,1250,0
2014-09-10,23.87,23.87,23.851,23.851,886,0
2014-09-11,23.803,23.822,23.745,23.764,20540,0
2014-09-12,23.745,23.745,23.505,23.505,14696,0
2014-09-15,23.467,23.725,23.467,23.611,1104,0
2014-09-16,23.707,23.707,23.707,23.707,428,0
2014-09-17,23.601,23.611,23.601,23.611,6779,0
2014-09-18,23.745,23.745,23.553,23.553,4272,0
2014-09-19,23.707,23.707,23.581,23.601,2136,0
2014-09-22,23.611,23.697,23.611,23.611,2084,0
2014-09-23,23.677,23.697,23.611,23.62,5043,0
2014-09-24,23.611,23.611,23.581,23.611,2026,0
2014-09-25,23.611,23.611,23.572,23.601,6112,0
2014-09-26,23.581,23.611,23.533,23.543,3871,0
2014-09-29,23.563,23.611,23.333,23.467,17019,0
2014-09-30,23.371,23.601,23.371,23.457,3137,0
2014-10-01,23.409,23.447,23.265,23.293,11740,0
2014-10-02,23.485,23.485,23.485,23.485,166,0
2014-10-03,23.419,23.572,23.303,23.485,11489,0
2014-10-06,23.533,23.601,23.515,23.601,2284,0
2014-10-07,23.611,23.697,23.524,23.697,4751,0
2014-10-08,23.553,23.755,23.553,23.755,8067,0
2014-10-09,23.755,23.755,23.668,23.707,8451,0
2014-10-10,23.707,23.707,23.591,23.591,626,0
2014-10-13,23.601,23.725,23.371,23.553,1876,0
2014-10-14,23.399,23.419,23.399,23.399,1250,0
2014-10-15,23.275,23.515,23.149,23.149,2511,0
2014-10-16,23.197,23.227,23.197,23.227,1501,0
2014-10-17,23.505,23.563,23.265,23.429,8240,0
2014-10-20,23.467,23.553,23.371,23.533,6363,0
2014-10-21,23.447,23.572,23.447,23.572,8231,0
2014-10-22,23.659,23.677,23.572,23.677,6304,0
2014-10-23,23.707,23.774,23.707,23.707,12045,0
2014-10-24,23.774,23.889,23.774,23.879,6027,0
2014-10-27,23.879,23.879,23.831,23.831,2555,0
2014-10-28,23.831,23.831,23.725,23.783,8049,0
2014-10-29,23.793,23.803,23.783,23.783,6044,0
2014-10-30,23.783,23.783,23.716,23.716,7536,0
2014-10-31,23.841,23.851,23.812,23.851,3596,0
2014-11-03,23.755,23.87,23.755,23.87,1225,0
2014-11-04,23.87,23.937,23.822,23.879,9091,0
2014-11-05,23.918,23.966,23.918,23.966,5049,0
2014-11-06,23.937,23.985,23.937,23.966,4141,0
2014-11-07,23.994,24.119,23.975,24.11,6443,0
2014-11-10,24.129,24.138,24.09,24.138,5787,0
2014-11-11,24.081,24.186,24.081,24.138,6970,0
2014-11-12,24.163,24.261,24.056,24.105,10801,0
2014-11-13,24.203,24.203,24.144,24.144,5613,0
2014-11-14,24.144,24.252,24.105,24.105,6079,0
2014-11-17,24.115,24.252,24.115,24.252,2257,0
2014-11-18,24.173,24.203,24.163,24.173,1403,0
2014-11-19,24.203,24.203,24.134,24.134,3609,0
2014-11-20,24.134,24.232,24.115,24.232,3793,0
2014-11-21,24.232,24.232,24.154,24.154,1837,0
2014-11-24,24.242,24.281,24.222,24.281,7087,0
2014-11-25,24.271,24.281,24.271,24.281,569,0
2014-11-26,24.281,24.301,24.222,24.301,7074,0
2014-11-28,24.301,24.301,24.301,24.301,102,0
2014-12-01,24.154,24.301,24.154,24.252,3897,0
2014-12-02,24.291,24.33,24.291,24.33,4411,0
2014-12-03,24.183,24.32,24.183,24.32,616,0
2014-12-04,24.232,24.232,24.173,24.183,5715,0
2014-12-05,24.203,24.232,24.183,24.212,2284,0
2014-12-08,24.242,24.389,24.173,24.34,11257,0
2014-12-09,24.389,24.399,24.369,24.369,306,0
2014-12-10,24.115,24.369,24.115,24.35,4286,0
2014-12-11,24.369,24.477,24.261,24.448,11124,0
2014-12-12,24.399,24.467,24.399,24.438,1725,0
2014-12-15,24.438,24.438,24.438,24.438,459,0
2014-12-16,24.418,24.418,24.408,24.418,1766,0
2014-12-17,24.418,24.448,24.183,24.448,366,0
2014-12-18,24.457,24.457,24.408,24.408,1862,0
2014-12-19,24.467,24.487,24.281,24.359,6154,0
2014-12-22,24.271,24.399,24.271,24.301,6634,0
2014-12-23,24.301,24.457,24.281,24.457,2960,0
2014-12-24,24.438,24.467,24.438,24.467,714,0
2014-12-26,24.379,24.389,24.301,24.33,2246,0
2014-12-29,24.389,24.389,24.389,24.389,338,0
2014-12-30,24.448,24.448,24.32,24.438,1777,0
2014-12-31,24.438,24.487,24.33,24.487,4565,0
2015-01-02,24.487,24.506,24.487,24.506,3062,0
2015-01-05,24.487,24.506,24.359,24.506,3776,0
2015-01-06,24.526,24.526,24.467,24.526,893,0
2015-01-07,24.526,24.546,24.506,24.546,4340,0
2015-01-08,24.585,24.683,24.546,24.644,7969,0
2015-01-09,24.683,24.722,24.673,24.722,2092,0
2015-01-12,24.722,24.722,24.604,24.604,1533,0
2015-01-13,24.614,24.722,24.614,24.644,3393,0
2015-01-14,24.614,24.712,24.614,24.644,7436,0
2015-01-15,24.673,24.712,24.614,24.614,2294,0
2015-01-16,24.604,24.663,24.604,24.663,408,0
2015-01-20,24.644,24.722,24.644,24.644,7892,0
2015-01-21,24.644,24.644,24.506,24.506,1114,0
2015-01-22,24.604,24.742,24.604,24.742,5873,0
2015-01-23,24.614,24.722,24.614,24.722,447,0
2015-01-26,24.742,24.742,24.693,24.693,520,0
2015-01-27,24.614,24.683,24.428,24.546,6258,0
2015-01-28,24.565,24.742,24.565,24.742,7704,0
2015-01-30,24.761,24.761,24.663,24.693,4388,0
2015-02-02,24.761,24.947,24.751,24.947,6126,0
2015-02-03,24.898,25.036,24.889,25.006,11910,0
2015-02-04,24.928,24.977,24.928,24.957,997,0
2015-02-05,25.036,25.153,25.006,25.153,3878,0
2015-02-06,25.153,25.153,25.036,25.114,3674,0
2015-02-09,25.085,25.085,24.996,24.996,408,0
2015-02-10,25.016,25.134,25.016,25.094,4225,0
2015-02-11,25.12,25.2,25.04,25.07,3450,0
2015-02-12,25.11,25.16,25.11,25.12,2264,0
2015-02-13,25.16,25.18,25.16,25.17,2405,0
2015-02-17,25.22,25.22,25.15,25.15,3645,0
2015-02-18,25.12,25.15,25.09,25.1,2730,0
2015-02-19,25.17,25.17,25.06,25.1,2000,0
2015-02-20,25.12,25.19,25.05,25.15,2679,0
2015-02-23,25.16,25.22,25.16,25.2,2675,0
2015-02-24,25.11,25.2,25.1,25.2,2297,0
2015-02-25,25.22,25.24,25.22,25.24,4294,0
2015-02-26,25.22,25.24,25.17,25.24,2100,0
2015-02-27,25.2,25.24,25.15,25.21,2901,0
2015-03-02,25.2,25.24,25.2,25.24,1804,0
2015-03-03,25.232,25.24,24.75,25.13,5608,0
2015-03-04,25.11,25.2,25.11,25.14,1500,0
2015-03-05,25.25,25.55,25.21,25.35,12287,0
2015-03-06,25.5,25.54,25.4,25.45,2494,0
2015-03-09,25.46,25.611,25.46,25.611,2377,0
2015-03-10,25.65,25.77,25.5,25.77,7767,0
2015-03-11,25.74,25.84,25.55,25.55,19860,0
2015-03-12,25.49,25.5,25.36,25.5,1800,0
2015-03-13,25.68,25.7,25.5,25.54,7550,0
2015-03-16,25.51,25.9,25.51,25.9,2681,0
2015-03-17,25.75,25.75,25.38,25.4,11348,0
2015-03-18,25.32,25.5,25.3,25.3,1298,0
2015-03-19,25.49,25.49,25.35,25.39,6850,0
2015-03-20,25.79,25.79,25.6,25.6,4799,0
2015-03-23,25.75,25.75,25.4,25.65,4421,0
2015-03-24,25.64,25.64,25.404,25.503,3059,0
2015-03-25,25.5,25.739,25.4,25.4,4898,0
2015-03-26,25.41,25.41,25.27,25.27,6497,0
2015-03-27,25.36,25.45,25.3,25.45,703,0
2015-03-30,25.45,25.65,25.3,25.463,5022,0
2015-03-31,25.35,25.55,25.28,25.55,1653,0
2015-04-02,25.61,25.61,25.61,25.61,300,0
2015-04-06,25.55,25.84,25.446,25.446,1900,0
2015-04-07,25.626,25.81,25.35,25.81,900,0
2015-04-08,25.38,25.75,25.37,25.75,400,0
2015-04-09,25.55,25.75,25.55,25.69,1050,0
2015-04-10,25.77,25.77,25.77,25.77,500,0
2015-04-13,25.38,25.48,25.3,25.36,4800,0
2015-04-14,25.41,25.5,25.31,25.5,3029,0
2015-04-15,25.77,25.84,25.73,25.73,1980,0
2015-04-16,25.7,25.73,25.6,25.6,1650,0
2015-04-17,25.65,25.65,25.6,25.65,1200,0
2015-04-20,25.45,25.77,25.38,25.38,7071,0
2015-04-21,25.38,25.45,25.35,25.45,864,0
2015-04-22,25.4,25.5,25.4,25.4,2600,0
2015-04-23,25.7,25.7,25.4,25.4,1400,0
2015-04-24,25.46,25.52,25.2,25.32,37906,0
2015-04-27,25.325,25.46,25.16,25.2,13640,0
2015-04-28,25.25,25.29,25,25.1,18695,0
2015-04-29,25.17,25.2,24.86,25,15890,0
2015-04-30,25.02,25.09,24.98,25,3231,0
2015-05-01,25.19,25.19,24.99,24.99,12330,0
2015-05-04,25.04,25.11,24.98,25.09,13728,0
2015-05-05,25.09,25.13,25.055,25.11,10500,0
2015-05-06,25.21,25.21,24.7,24.87,39936,0
2015-05-07,25.01,25.19,24.76,25.05,13910,0
2015-05-08,25.17,25.17,24.92,24.95,3532,0
2015-05-11,25.13,25.14,25.09,25.14,1620,0
2015-05-12,25.15,25.2,25.14,25.2,5360,0
2015-05-13,24.71,24.79,24.71,24.72,9700,0
2015-05-14,24.79,25.02,24.79,25.02,8080,0
2015-05-15,25.23,25.23,24.86,25.12,3080,0
2015-05-18,25.09,25.09,24.742,24.83,10900,0
2015-05-19,24.83,24.917,24.8,24.84,2910,0
2015-05-20,24.95,25.05,24.85,24.92,2101,0
2015-05-21,25.06,25.06,24.8,24.95,4000,0
2015-05-22,24.82,25,24.82,24.95,4321,0
2015-05-26,25,25.11,25,25.11,1600,0
2015-05-27,24.861,25.04,24.86,24.99,11348,0
2015-05-28,24.99,24.99,24.85,24.95,6356,0
2015-05-29,24.95,24.95,24.9,24.95,2170,0
2015-06-01,24.99,25.08,24.95,24.97,4639,0
2015-06-02,25.006,25.006,24.93,24.95,1433,0
2015-06-03,24.958,25,24.9,24.961,3407,0
2015-06-04,25,25,24.82,24.82,8725,0
2015-06-05,24.989,24.989,24.8,24.86,3400,0
2015-06-08,24.9,24.94,24.867,24.902,3525,0
2015-06-09,24.84,24.85,24.75,24.75,12374,0
2015-06-10,24.9,24.9,24.82,24.849,3280,0
2015-06-11,24.83,24.84,24.8,24.8,808,0
2015-06-12,24.8,24.8,24.75,24.75,3200,0
2015-06-15,24.75,24.75,24.72,24.737,1200,0
2015-06-16,24.732,24.732,24.62,24.62,1100,0
2015-06-17,24.7,24.7,24.6,24.6,3300,0
2015-06-18,24.65,24.65,24.6,24.6,900,0
2015-06-19,24.7,24.76,24.7,24.74,1400,0
2015-06-22,24.68,24.7,24.68,24.7,3550,0
2015-06-23,24.6,24.735,24.6,24.602,4610,0
2015-06-24,24.66,24.66,24.39,24.39,6814,0
2015-06-25,24.37,24.41,24.21,24.38,9795,0
2015-06-26,24.29,24.59,24.29,24.59,3461,0
2015-06-29,24.36,24.489,24.24,24.24,5285,0
2015-06-30,24.42,24.5,24.31,24.31,2000,0
2015-07-01,24.29,24.4,24.29,24.33,2140,0
2015-07-02,24.47,24.61,24.47,24.61,1420,0
2015-07-06,24.711,24.73,24.64,24.64,855,0
2015-07-07,24.57,24.709,24.47,24.68,1100,0
2015-07-08,24.7,24.73,24.55,24.698,1567,0
2015-07-09,24.73,24.73,24.71,24.73,1245,0
2015-07-10,24.72,24.79,24.72,24.79,2435,0
2015-07-13,24.902,24.97,24.902,24.96,2500,0
2015-07-14,24.88,25.25,24.88,25.06,1500,0
2015-07-15,24.8,25.122,24.8,25,1885,0
2015-07-16,25.25,25.25,24.94,25,4699,0
2015-07-17,25.21,25.21,24.91,25.13,1425,0
2015-07-20,25,25,24.9,24.9,1190,0
2015-07-21,24.9,25.21,24.87,24.96,4197,0
2015-07-22,25.18,25.18,24.94,24.94,3760,0
2015-07-23,25.01,25.11,25.01,25.08,1950,0
2015-07-24,24.928,25.352,24.85,25.352,9756,0
2015-07-27,25.37,25.37,25.1,25.11,800,0
2015-07-28,25.1,25.22,25.06,25.1,13284,0
2015-07-29,25.22,25.323,25.12,25.12,9395,0
2015-07-30,25.34,25.59,25.153,25.4,29907,0
2015-07-31,25.29,25.461,25.29,25.461,1600,0
2015-08-03,25.43,25.75,25.3,25.387,8621,0
2015-08-04,25.18,25.55,25.18,25.25,6446,0
2015-08-05,25.52,25.52,25.17,25.17,3600,0
2015-08-06,25.2,25.2,25.19,25.2,1803,0
2015-08-10,25.56,25.56,24.71,24.92,15829,0
2015-08-11,25.42,25.43,25,25.18,10230,0
2015-08-12,24.85,25,24.731,24.95,2687,0
2015-08-13,24.901,24.91,24.41,24.52,7575,0
2015-08-14,24.43,24.464,24.42,24.42,1100,0
2015-08-17,24.35,24.5,24.35,24.5,1588,0
2015-08-18,24.51,24.51,24.31,24.42,4950,0
2015-08-19,24.25,24.84,24.25,24.58,4667,0
2015-08-20,24.38,24.385,24.35,24.373,5000,0
2015-08-21,24.26,24.36,24.16,24.16,7880,0
2015-08-24,22,23.76,19.56,23.176,30028,0
2015-08-25,23.28,23.7,23.28,23.491,3100,0
2015-08-26,23.47,24.85,23.47,24.6,18199,0
2015-08-27,24.61,24.77,24.43,24.5,8087,0
2015-08-28,23.95,23.95,23.95,23.95,161,0
2015-08-31,24.01,24.445,24.01,24.445,4826,0
2015-09-01,24.52,24.73,24.44,24.73,12926,0
2015-09-02,24.75,24.84,24.7,24.84,3706,0
2015-09-03,24.74,24.75,24.74,24.75,700,0
2015-09-04,24.7,24.7,24.42,24.549,3250,0
2015-09-08,24.88,24.93,24.7,24.795,2550,0
2015-09-09,24.75,24.75,24.5,24.5,500,0
2015-09-10,24.309,24.5,24.155,24.5,3062,0
2015-09-11,24.79,24.79,24.1,24.464,2225,0
2015-09-14,24.499,24.499,24.3,24.3,2560,0
2015-09-15,24.197,24.2,24.12,24.2,6600,0
2015-09-16,24.2,24.4,24.2,24.4,1526,0
2015-09-17,24.22,24.22,24.22,24.22,300,0
2015-09-21,24.54,24.54,24.54,24.54,900,0
2015-09-22,24.04,24.4,24.04,24.4,7995,0
2015-09-23,24.4,24.4,24.13,24.29,800,0
2015-09-24,24.36,24.55,24.36,24.55,1300,0
2015-09-25,24.634,24.65,24.634,24.65,600,0
2015-09-28,24.693,24.698,24.63,24.65,665,0
2015-09-29,24.63,24.81,24.5,24.68,2286,0
2015-09-30,24.54,24.68,24.54,24.68,1530,0
2015-10-01,24.554,24.64,24.54,24.64,7451,0
2015-10-02,24.648,24.648,24.573,24.573,500,0
2015-10-05,24.66,24.66,24.4,24.6,2650,0
2015-10-06,24.5,24.63,24.5,24.6,12175,0
2015-10-07,24.66,24.68,24.6,24.68,1450,0
2015-10-08,24.5,24.7,24.5,24.68,7635,0
2015-10-09,24.83,24.83,24.5,24.78,11006,0
2015-10-12,24.83,24.838,24.65,24.65,5285,0
2015-10-13,24.648,24.89,24.648,24.707,4407,0
2015-10-14,24.77,24.77,24.72,24.77,1200,0
2015-10-15,24.813,24.89,24.751,24.751,1250,0
2015-10-16,24.85,24.9,24.83,24.84,1657,0
2015-10-19,24.85,24.96,24.84,24.96,2820,0
2015-10-20,24.96,25.06,24.919,24.919,1300,0
2015-10-21,24.95,25.05,24.95,24.97,2800,0
2015-10-22,24.99,25.1,24.8,24.94,5156,0
2015-10-23,24.95,24.95,24.948,24.948,3078,0
2015-10-26,24.96,25,24.62,24.855,7636,0
2015-10-27,24.787,24.787,24.62,24.62,927,0
2015-10-28,25.04,25.04,24.84,24.96,1733,0
2015-10-29,25,25,24.85,24.87,3600,0
2015-10-30,24.825,24.88,24.8,24.88,2320,0
2015-11-02,24.98,25.16,24.8,25.064,2700,0
2015-11-03,24.986,25.15,24.98,25.05,4878,0
2015-11-04,25,25.04,24.97,25.04,2629,0
2015-11-05,25.14,25.14,25.025,25.1,7154,0
2015-11-06,25.01,25.15,24.821,25.14,2600,0
2015-11-09,24.85,25.1,24.85,25.1,220,0
2015-11-10,24.58,24.78,24.58,24.78,5740,0
2015-11-11,24.6,24.685,24.6,24.685,1257,0
2015-11-12,24.74,24.74,24.716,24.74,4021,0
2015-11-13,24.602,24.78,24.6,24.74,1050,0
2015-11-16,24.62,24.76,24.62,24.76,1000,0
2015-11-17,24.6,24.81,24.6,24.75,6110,0
2015-11-18,24.67,24.7,24.61,24.61,7720,0
2015-11-19,24.611,24.75,24.583,24.75,4254,0
2015-11-23,24.479,24.77,24.479,24.77,3700,0
2015-11-24,24.8,24.8,24.72,24.72,1117,0
2015-11-25,24.84,24.84,24.831,24.831,1016,0
2015-11-27,24.82,24.85,24.765,24.85,2438,0
2015-11-30,24.99,24.99,24.64,24.794,4874,0
2015-12-01,24.94,24.94,24.8,24.81,3524,0
2015-12-02,24.808,24.808,24.808,24.808,100,0
2015-12-03,24.89,24.89,24.791,24.855,2700,0
2015-12-04,24.87,24.89,24.7,24.7,2150,0
2015-12-07,24.7,24.85,24.61,24.61,6302,0
2015-12-08,24.61,24.61,24.01,24.01,7035,0
2015-12-09,24.38,24.57,24.33,24.4,9306,0
2015-12-10,24.1,24.6,24.1,24.35,1610,0
2015-12-11,24.409,24.47,24.4,24.47,2400,0
2015-12-14,24.22,24.22,23.4,23.463,18705,0
2015-12-15,23.7,23.89,23.65,23.67,3903,0
2015-12-16,24,24,23.6,23.6,1104,0
2015-12-17,24.6,24.6,23.9,23.95,3646,0
2015-12-18,24.45,24.45,23.75,24.08,9368,0
2015-12-21,24.68,24.68,24.48,24.48,338,0
2015-12-22,24.35,24.5,24.24,24.24,3480,0
2015-12-23,24.11,24.29,23.82,23.91,4261,0
2015-12-24,24.09,24.09,23.95,23.95,441,0
2015-12-28,24.06,24.25,23.86,24.06,4198,0
2015-12-29,24.55,24.55,24,24,442,0
2015-12-30,24.45,24.49,24.05,24.1334,3554,0
2015-12-31,24.2,24.5,24.2,24.5,6690,0
2016-01-04,24.1,24.1,24.1,24.1,183,0
2016-01-05,24.687,24.6951,24.33,24.66,3679,0
2016-01-07,24.65,24.69,24.192,24.6899,15854,0
2016-01-08,24.52,24.7,24.169,24.6,12354,0
2016-01-11,24.57,24.57,24.09,24.09,720,0
2016-01-12,24.67,24.67,24.08,24.08,4625,0
2016-01-13,24.1,24.6,23.81,23.9,3811,0
2016-01-14,23.809,24.47,23.8,23.84,3754,0
2016-01-15,24.15,24.15,23.76,23.9,498,0
2016-01-19,23.744,23.744,23.744,23.744,0,0
2016-01-20,23.64,23.77,21.03,22.1,29555,0
2016-01-21,22.1,22.48,21.99,22.105,6146,0
2016-01-22,22.4899,23.3,22.47,23.1002,3008,0
2016-01-25,23.5,23.5,22.55,22.65,9150,0
2016-01-26,22.9,22.9,22.7252,22.7252,1330,0
2016-01-27,22.74,23.48,22.74,23.44,5360,0
2016-01-28,23.49,23.49,23.3763,23.3763,1016,0
2016-01-29,23.25,23.3999,23.1894,23.3,1592,0
2016-02-01,23.3,23.78,23.3,23.78,5126,0
2016-02-02,23.97,23.98,23.75,23.7899,5916,0
2016-02-03,24.0052,24.1299,23.8695,24.1299,2469,0
2016-02-04,23.99,23.99,23.9899,23.9899,409,0
2016-02-05,23.99,24,23.87,23.8983,3481,0
2016-02-08,23.6,23.95,23.5,23.95,2485,0
2016-02-09,24.07,24.08,23.9412,24.05,7620,0
2016-02-10,23.7501,23.7501,23.38,23.38,6188,0
2016-02-11,24.04,24.04,22.68,23.3899,5644,0
2016-02-12,23.49,23.49,23.4,23.4,305,0
2016-02-16,23.06,23.5,23.06,23.45,15015,0
2016-02-17,22.97,23.47,22.84,23,9066,0
2016-02-18,22.93,23.23,22.64,23.2085,5692,0
2016-02-19,23.43,23.43,22.9999,23.11,1748,0
2016-02-22,23.4,23.41,22.9,23.25,3984,0
2016-02-23,23.5,23.5,23.0501,23.3,6198,0
2016-02-24,23.41,23.41,23.25,23.36,1645,0
2016-02-25,23.3,23.5,23.2,23.38,5028,0
2016-02-26,23.408,23.408,23.28,23.3915,1005,0
2016-02-29,23.2853,23.479,23.2853,23.4,2462,0
2016-03-01,23.456,23.456,23.392,23.4,1877,0
2016-03-02,23.6266,23.64,23.2661,23.2661,2891,0
2016-03-03,23.71,23.73,23.24,23.3,5946,0
2016-03-04,23.49,23.5,23.36,23.36,4246,0
2016-03-07,23.5,23.79,23.4973,23.5,8769,0
2016-03-08,23.3201,23.499,23.3201,23.36,1450,0
2016-03-09,23.49,23.5,23.335,23.45,3654,0
2016-03-10,23.5,23.6,23.4944,23.5,6459,0
2016-03-11,23.83,23.8799,23.55,23.7,4866,0
2016-03-14,23.31,23.83,23.02,23.63,6207,0
2016-03-15,23.63,23.78,23.48,23.73,7081,0
2016-03-16,23.73,23.76,23.351,23.6,17014,0
2016-03-17,23.7,23.9,23.66,23.9,15287,0
2016-03-18,23.9,23.9,23.75,23.75,1701,0
2016-03-21,23.88,23.9,23.87,23.9,3969,0
2016-03-22,23.9082,23.9082,23.9082,23.9082,318,0
2016-03-23,23.98,23.98,23.7622,23.98,1298,0
2016-03-24,23.95,23.95,23.9213,23.95,1135,0
2016-03-28,23.95,24.2,23.91,24.1096,3678,0
2016-03-29,24.28,24.3,24.02,24.2,5016,0
2016-03-30,24.49,24.49,24.3,24.32,2450,0
2016-03-31,24.25,24.25,23.85,23.8655,4498,0
2016-04-01,24.09,24.1,24.02,24.1,4569,0
2016-04-04,23.69,24.13,23.69,24.13,2057,0
2016-04-05,24.0064,24.1,23.95,24,4663,0
2016-04-06,24.1,24.49,24.1,24.49,500,0
2016-04-07,24.4,24.4,24.16,24.1864,2182,0
2016-04-08,24.16,24.21,24.1,24.1769,10829,0
2016-04-11,24.49,24.49,24.0201,24.49,3720,0
2016-04-12,24.49,24.7,24.3127,24.5799,4088,0
2016-04-13,24.87,24.87,24.55,24.56,1304,0
2016-04-15,24.25,24.4,24.25,24.34,4421,0
2016-04-18,24.1015,24.694,24.101,24.64,1509,0
2016-04-19,24.74,24.74,24.12,24.3,9652,0
2016-04-20,24.41,24.41,24.41,24.41,153,0
2016-04-21,24.65,24.65,24.26,24.26,1301,0
2016-04-22,24.602,24.69,24.2522,24.545,1847,0
2016-04-25,24.56,24.7,24.25,24.62,2292,0
2016-04-26,24.44,24.44,24.44,24.44,169,0
2016-04-27,24.8,24.81,24.3866,24.3866,2132,0
2016-04-28,24.75,24.75,24.75,24.75,173,0
2016-04-29,24.71,24.71,24.71,24.71,332,0
2016-05-02,24.42,24.8499,24.36,24.65,2262,0
2016-05-03,24.83,24.87,24.6,24.71,3556,0
2016-05-04,24.72,24.72,24.565,24.57,837,0
2016-05-05,24.6,24.9899,24.6,24.9,2951,0
2016-05-06,24.75,24.75,24.75,24.75,414,0
2016-05-09,24.9,25,24.78,24.89,9456,0
2016-05-10,25,25.5,24.9296,25.49,6576,0
2016-05-11,25.19,25.2,24.85,24.85,1796,0
2016-05-12,24.8,24.8,24.8,24.8,151,0
2016-05-13,25.37,25.39,24.61,25.15,11602,0
2016-05-16,25.37,25.37,25.0001,25.0001,897,0
2016-05-17,25.35,25.35,24.72,24.99,3450,0
2016-05-18,25.09,25.09,24.8,24.8,6623,0
2016-05-19,25.12,25.12,24.8,24.8,2150,0
2016-05-20,25.22,25.22,24.7,24.9,4087,0
2016-05-23,25,25.216,24.5001,25.08,2198,0
2016-05-24,25.08,25.1382,24.99,24.99,5200,0
2016-05-25,24.95,24.95,24.7488,24.77,1969,0
2016-05-26,25.05,25.05,24.78,24.78,2950,0
2016-05-27,24.89,24.89,24.76,24.79,1197,0
2016-05-31,24.819,24.89,24.71,24.8,1670,0
2016-06-01,24.881,24.89,24.79,24.89,7127,0
2016-06-02,24.89,25.05,24.89,24.9533,808,0
2016-06-03,25.0699,25.1801,25.0699,25.09,1216,0
2016-06-06,25.1699,25.34,25.09,25.09,6587,0
2016-06-07,25.1001,25.34,25.1,25.34,704,0
2016-06-08,25.1,25.3,25.1,25.3,1600,0
2016-06-09,25.1756,25.1756,25.14,25.14,2083,0
2016-06-13,25.22,25.22,25.2,25.2,520,0
2016-06-14,25.2,25.2001,24.9595,24.9595,1851,0
2016-06-15,24.86,25.2,24.8001,24.95,2328,0
2016-06-16,24.9881,24.9881,24.9881,24.9881,125,0
2016-06-17,24.82,25,24.8,24.9,5383,0
2016-06-20,24.91,25.0999,24.85,25.0999,2320,0
2016-06-22,25.19,25.19,25.1,25.12,560,0
2016-06-23,25.1,25.18,25.1,25.18,1129,0
2016-06-24,24.95,25.1799,24.95,25.14,4028,0
2016-06-27,25.1495,25.15,25,25,400,0
2016-06-28,25,25.18,25,25.18,1380,0
2016-06-29,25.11,25.2,25.11,25.2,3163,0
2016-06-30,25.17,25.2,25,25,2451,0
2016-07-01,25.2,25.2,25.2,25.2,300,0
2016-07-05,25.1899,25.1912,25.18,25.1912,2730,0
2016-07-06,25.143,25.143,25.1,25.1,987,0
2016-07-07,25.2,25.2,25.15,25.2,4250,0
2016-07-08,25.19,25.2,25.19,25.2,900,0
2016-07-11,25.2,25.4,25.2,25.4,4313,0
2016-07-12,25.4,25.73,25.2,25.73,6388,0
2016-07-13,25.59,25.63,25.45,25.63,1846,0
2016-07-14,25.3,25.6499,25.27,25.6499,2209,0
2016-07-15,25.4,25.77,25.4,25.77,2415,0
2016-07-18,25.51,25.51,25.51,25.51,548,0
2016-07-19,25.739,25.805,25.739,25.805,2800,0
2016-07-20,25.84,25.9999,25.84,25.9999,540,0
2016-07-21,25.9025,26,25.9025,26,1104,0
2016-07-22,25.74,25.74,25.74,25.74,121,0
2016-07-25,25.74,25.74,25.74,25.74,2146,0
2016-07-26,25.75,25.9,25.75,25.77,1171,0
2016-07-27,25.8,25.8,25.49,25.49,3159,0
2016-07-28,25.46,25.77,25.46,25.63,2080,0
2016-07-29,25.3,25.63,25.3,25.63,707,0
2016-08-01,25.87,25.8899,25.36,25.4,1737,0
2016-08-03,25.6001,25.6001,25.5972,25.5972,601,0
2016-08-04,25.542,25.85,25.456,25.85,3273,0
2016-08-05,25.6,25.7422,25.6,25.6312,1460,0
2016-08-08,25.8999,25.8999,25.46,25.5876,6867,0
2016-08-09,25.63,26.05,25.63,25.7782,6906,0
2016-08-10,25.75,25.75,25.75,25.75,100,0
2016-08-11,25.39,25.39,25.39,25.39,400,0
2016-08-12,25.35,25.39,25.35,25.3899,907,0
2016-08-15,25.4,25.4,25.11,25.2817,2907,0
2016-08-16,25.44,25.44,25.35,25.35,1931,0
2016-08-17,25.37,25.4106,25.37,25.37,3200,0
2016-08-18,25.209,25.25,25.2,25.2,1989,0
2016-08-19,25.32,26.05,25.2781,25.3076,4104,0
2016-08-22,25.78,25.78,25.5,25.54,2165,0
2016-08-23,25.525,25.54,25.4401,25.4401,1899,0
2016-08-24,25.704,25.704,25.704,25.704,330,0
2016-08-26,25.78,25.78,25.26,25.35,2047,0
2016-08-30,25.35,25.55,25.35,25.52,1559,0
2016-08-31,25.18,25.18,25.18,25.18,112,0
2016-09-01,25.34,26.03,25.34,25.607,4141,0
2016-09-02,25.874,25.874,25.874,25.874,188,0
2016-09-06,25.85,25.85,25.4,25.7465,1213,0
2016-09-07,25.8115,25.8115,25.8115,25.8115,264,0
2016-09-08,25.378,25.5315,25.378,25.5315,1315,0
2016-09-09,25.63,26.03,25.31,25.32,8017,0
2016-09-12,25.2014,25.2014,25.2014,25.2014,200,0
2016-09-13,25.3805,25.5,25.3805,25.5,3007,0
2016-09-14,25.91,25.95,25.5875,25.5875,1735,0
2016-09-15,25.2525,25.2525,25.2525,25.2525,210,0
2016-09-16,25.5153,25.5153,25.3,25.3,640,0
2016-09-19,25.27,25.72,25.27,25.72,1793,0
2016-09-20,25.415,25.9,25.415,25.85,955,0
2016-09-22,26.03,26.04,25.33,25.33,8546,0
2016-09-23,25.41,25.54,25.3,25.35,7950,0
2016-09-26,25.6055,25.6055,25.33,25.33,775,0
2016-09-27,25.611,25.611,25.3101,25.4,1935,0
2016-09-28,25.37,25.37,25.37,25.37,331,0
2016-09-29,25.34,25.34,25.31,25.31,611,0
2016-09-30,25.43,25.56,25.21,25.56,3865,0
2016-10-03,25.23,25.4122,25.23,25.4122,672,0
2016-10-04,25.25,25.25,25.04,25.2,20492,0
2016-10-05,25.44,25.6452,25.2,25.5,2102,0
2016-10-06,25.32,25.32,25.32,25.32,185,0
2016-10-11,25.35,25.35,25.15,25.15,2506,0
2016-10-12,25.1045,25.1999,25.1045,25.1999,400,0
2016-10-13,25.15,25.175,25.01,25.01,5722,0
2016-10-14,25.1,25.1,25.0286,25.0286,2747,0
2016-10-17,25.01,25.15,25.01,25.0501,1200,0
2016-10-18,25.05,25.5,25.05,25.368,604,0
2016-10-19,25.4,25.4,25.3408,25.3408,1062,0
2016-10-20,25.36,25.37,25.36,25.37,200,0
2016-10-21,25.75,26.04,25.33,25.9,51891,0
2016-10-24,25.84,26.48,25.65,26.18,3984,0
2016-10-25,25.7036,25.93,25.7036,25.93,1500,0
2016-10-26,25.84,26.05,25.83,26.01,800,0
2016-10-27,25.7476,25.99,25.7476,25.982,2480,0
2016-10-28,25.64,25.9,25.61,25.9,14354,0
2016-10-31,25.82,25.9655,25.82,25.9655,1408,0
2016-11-01,25.9,25.9799,25.6068,25.8,1898,0
2016-11-02,25.8,25.8,25.75,25.75,919,0
2016-11-04,25.84,25.84,25.31,25.36,1724,0
2016-11-07,25.4,25.411,25.39,25.411,2530,0
2016-11-08,25.42,26.02,25.42,26.02,1680,0
2016-11-09,25.96,25.96,25.35,25.5393,2249,0
2016-11-10,24.93,25.6688,24.911,25.6688,6196,0
2016-11-14,25.3284,25.3284,25.3284,25.3284,225,0
2016-11-15,25.33,25.5631,25.33,25.5631,2461,0
2016-11-16,25.56,25.56,25.4999,25.5255,1420,0
2016-11-17,25.5,25.9342,24.49,25.85,5091,0
2016-11-18,25.05,25.3762,24.82,25.25,1125,0
2016-11-21,24.9,25.8917,24.84,25.3052,1300,0
2016-11-22,25.1308,25.1308,25.1308,25.1308,500,0
2016-11-25,25.4538,25.4538,25.136,25.136,918,0
2016-11-28,25.015,25.015,25.015,25.015,154,0
2016-11-29,25.06,25.06,24.9603,25.0412,1782,0
2016-11-30,24.9999,25.49,24.9443,25.49,3653,0
2016-12-01,25.418,25.418,24.8849,24.8849,593,0
2016-12-02,24.78,25,24.78,25,2423,0
2016-12-05,25.383,25.383,25.383,25.383,750,0
2016-12-06,25.38,25.38,25.03,25.2101,1377,0
2016-12-07,25.21,25.42,25.21,25.42,548,0
2016-12-08,25.49,25.49,25.21,25.2553,560,0
2016-12-09,25.332,25.332,25.2,25.2601,1022,0
2016-12-12,25.11,25.11,25.11,25.11,400,0
2016-12-13,25.13,25.1677,24.782,24.782,1448,0
2016-12-14,24.85,24.9,24.77,24.77,4000,0
2016-12-15,24.7,25.35,24.6999,25.2275,1439,0
2016-12-16,25.3,25.3,25.3,25.3,333,0
2016-12-19,24.8,25.2,24.75,25.2,1235,0
2016-12-20,24.87,25.4,24.87,25.36,1682,0
2016-12-21,25.31,25.35,24.9864,24.9864,1436,0
2016-12-22,25.02,25.094,24.93,24.93,2647,0
2016-12-23,25.0204,25.1449,24.9601,24.9601,2285,0
2016-12-27,25.01,25.1247,25,25.0101,2117,0
2016-12-28,25.1827,25.2233,25.1827,25.2233,426,0
2016-12-30,25.04,25.0856,25.04,25.071,1380,0
2017-01-03,25.1499,25.15,25.08,25.15,1866,0
2017-01-04,25.13,25.323,25.08,25.1261,3261,0
2017-01-05,25.1493,25.3499,25.1114,25.15,3212,0
2017-01-06,25.35,25.35,25.266,25.3,1400,0
2017-01-09,25.1558,25.1558,25.1558,25.1558,300,0
2017-01-10,25.12,25.2,25.117,25.2,2771,0
2017-01-11,25.08,25.16,25.08,25.16,500,0
2017-01-12,25.2274,25.333,25.1701,25.333,1292,0
2017-01-17,25.3565,25.3565,25.3303,25.3303,600,0
2017-01-18,25.2788,25.2788,25.2788,25.2788,130,0
2017-01-19,25.3506,25.3506,25.3506,25.3506,240,0
2017-01-20,25.19,25.5,25.15,25.5,5620,0
2017-01-23,25.6,25.84,25.35,25.5792,1779,0
2017-01-24,25.3591,25.5,25.3591,25.5,209,0
2017-01-25,25.45,25.45,25.4,25.4,350,0
2017-01-27,25.3854,25.3854,25.3854,25.3854,201,0
2017-01-31,25.4787,25.4787,25.4787,25.4787,207,0
2017-02-01,25.38,25.38,25.38,25.38,1000,0
2017-02-03,25.6058,25.6058,25.6058,25.6058,400,0
2017-02-06,25.62,25.6795,25.62,25.62,2391,0
2017-02-07,25.62,25.7799,25.62,25.7799,1551,0
2017-02-08,25.7424,25.7424,25.7288,25.7288,583,0
2017-02-09,25.46,25.7432,25.46,25.7432,1151,0
2017-02-10,25.46,25.54,25.46,25.5,1921,0
2017-02-13,25.46,25.49,25.205,25.3499,7572,0
2017-02-14,25.25,25.35,25.15,25.35,6300,0
2017-02-17,25.319,25.32,25.2935,25.2935,1400,0
2017-02-21,25.2381,25.2396,25.2381,25.2396,700,0
2017-02-22,25.22,25.266,25.22,25.22,1600,0
2017-02-23,25.34,25.34,24.99,25.2,8383,0
2017-02-24,25.207,25.2375,25.07,25.2375,1719,0
2017-02-27,25.15,25.3023,25.15,25.3023,680,0
2017-02-28,25.27,25.27,25.16,25.16,333,0
2017-03-01,25.074,25.2373,25.074,25.12,5681,0
2017-03-02,25.2,25.2,25.05,25.05,2628,0
2017-03-03,25.09,25.31,25.09,25.29,5651,0
2017-03-08,25.2479,25.2479,25.11,25.19,2671,0
2017-03-09,25.1611,25.1758,25.07,25.07,1520,0
2017-03-10,25.2327,25.2327,25.2327,25.2327,250,0
2017-03-13,25.3,25.34,25.22,25.24,3239,0
2017-03-14,25.33,25.34,25.131,25.21,4754,0
2017-03-15,25.33,25.34,25.3244,25.3244,1272,0
2017-03-16,25.35,25.35,25.31,25.35,2160,0
2017-03-17,25.5,25.7099,25.45,25.7099,3025,0
2017-03-21,25.74,25.87,25.695,25.8485,1400,0
2017-03-22,25.7437,25.7437,25.71,25.71,770,0
2017-03-23,25.87,25.87,25.5391,25.74,4660,0
2017-03-24,25.4036,25.5,25.3905,25.4861,3119,0
2017-03-27,25.52,25.52,25.52,25.52,111,0
2017-03-28,25.56,25.56,25.56,25.56,228,0
2017-03-30,25.35,25.3989,25.33,25.3989,2000,0
2017-03-31,25.44,25.44,25.44,25.44,249,0
2017-04-03,25.45,25.55,25.45,25.55,635,0
2017-04-05,25.52,25.6224,25.47,25.6224,1240,0
2017-04-06,25.69,25.69,25.5,25.5,2847,0
2017-04-10,25.6,25.6,25.35,25.36,2502,0
2017-04-11,25.37,25.38,25.27,25.38,6875,0
2017-04-12,25.4497,25.5337,25.4497,25.5045,600,0
2017-04-13,25.53,25.9799,25.53,25.68,3027,0
2017-04-17,25.82,25.82,25.68,25.68,4246,0
2017-04-18,25.72,25.759,25.72,25.759,516,0
2017-04-20,25.81,25.9076,25.8,25.9076,3141,0
2017-04-21,25.91,25.91,25.7,25.86,1355,0
2017-04-24,25.97,25.97,25.9102,25.9102,600,0
2017-04-25,25.67,25.81,25.66,25.66,2400,0
2017-04-27,25.8,25.9364,25.8,25.9364,1484,0
2017-04-28,25.95,25.97,25.7,25.7,2846,0
2017-05-01,25.8,25.8,25.73,25.73,2210,0
2017-05-02,25.78,25.98,25.7258,25.7258,1732,0
2017-05-03,25.81,25.94,25.73,25.8761,1590,0
2017-05-04,25.89,25.98,25.75,25.822,2489,0
2017-05-05,25.98,25.98,25.9593,25.97,2181,0
2017-05-08,25.98,25.98,25.7864,25.7864,6450,0
2017-05-09,25.98,25.98,25.76,25.76,350,0
2017-05-10,25.9605,25.98,25.9605,25.9798,1949,0
2017-05-11,25.8,25.8,25.8,25.8,501,0
2017-05-15,25.35,25.52,25.345,25.4355,2800,0
2017-05-16,25.51,25.51,25.4732,25.4732,406,0
2017-05-17,25.37,25.6087,25.37,25.6087,2624,0
2017-05-18,25.7119,25.72,25.7119,25.72,269,0
2017-05-19,25.5507,25.56,25.55,25.56,1103,0
2017-05-22,25.5372,25.5372,25.5372,25.5372,281,0
2017-05-25,25.39,25.573,25.39,25.5,2659,0
2017-05-26,25.7,25.7,25.4,25.448,2330,0
2017-05-30,25.52,25.52,25.52,25.52,102,0
2017-06-01,25.41,25.65,25.41,25.6398,2932,0
2017-06-05,25.6029,25.6486,25.4702,25.4702,2383,0
2017-06-06,25.48,25.48,25.39,25.4417,2771,0
2017-06-07,25.45,25.6609,25.4,25.6609,665,0
2017-06-09,25.51,25.59,25.31,25.47,10857,0
2017-06-12,25.4973,25.4973,25.37,25.48,4986,0
2017-06-14,25.46,25.5028,25.34,25.43,2847,0
2017-06-15,25.439,25.46,25.38,25.46,1446,0
2017-06-16,25.4042,25.4042,25.4042,25.4042,170,0
2017-06-19,25.45,25.6179,25.4213,25.6179,1412,0
2017-06-20,25.6,25.62,25.4691,25.4691,1258,0
2017-06-21,25.35,25.4424,25.35,25.4424,1860,0
2017-06-22,25.48,25.48,25.36,25.37,5599,0
2017-06-23,25.4,25.42,25.38,25.38,1559,0
2017-06-26,25.46,25.481,25.4455,25.48,2654,0
2017-06-27,25.5,25.6117,25.49,25.51,1140,0
2017-06-28,25.67,25.7,25.61,25.61,1155,0
2017-06-29,25.7,25.7,25.5991,25.6,5338,0
2017-06-30,25.6,25.6,25.6,25.6,592,0
2017-07-05,25.52,25.62,25.52,25.62,1203,0
2017-07-06,25.503,25.503,25.5,25.5,404,0
2017-07-07,25.48,25.608,25.3,25.3,12750,0
2017-07-10,25.37,25.5903,25.37,25.5903,456,0
2017-07-11,25.5,25.53,25.5,25.5,399,0
2017-07-12,25.56,25.57,25.55,25.57,1315,0
2017-07-13,25.7548,25.82,25.7548,25.7845,1501,0
2017-07-14,25.42,25.57,25.41,25.57,2772,0
2017-07-17,25.799,25.799,25.6,25.6,800,0
2017-07-18,25.7328,25.7328,25.7328,25.7328,391,0
2017-07-19,25.7415,25.7415,25.7415,25.7415,129,0
2017-07-20,25.65,25.65,25.5,25.55,7084,0
2017-07-21,25.57,25.6,25.55,25.55,1700,0
2017-07-24,25.77,25.77,25.77,25.77,1096,0
2017-07-25,25.57,25.69,25.57,25.69,1048,0
2017-07-26,25.6,25.6,25.6,25.6,112,0
2017-07-27,25.7131,25.78,25.64,25.78,5273,0
2017-07-28,25.61,25.7799,25.61,25.7799,900,0
2017-08-01,25.74,25.78,25.6762,25.78,1679,0
2017-08-02,25.83,25.83,25.83,25.83,105,0
2017-08-03,25.6824,25.6824,25.6824,25.6824,558,0
2017-08-04,25.6961,25.83,25.53,25.8244,3109,0
2017-08-08,25.755,25.83,25.755,25.806,1200,0
2017-08-09,25.83,25.8537,25.75,25.75,1670,0
2017-08-10,25.68,25.98,25.65,25.96,6662,0
2017-08-11,25.5,25.5,25.3,25.34,4768,0
2017-08-15,25.5187,25.5187,25.5187,25.5187,600,0
2017-08-16,25.567,25.567,25.38,25.56,3067,0
2017-08-17,25.59,25.59,25.4,25.59,1891,0
2017-08-18,25.56,25.56,25.56,25.56,270,0
2017-08-22,25.5468,25.56,25.5468,25.56,1003,0
2017-08-23,25.45,25.45,25.35,25.35,1757,0
2017-08-24,25.3831,25.3831,25.3831,25.3831,296,0
2017-08-25,25.4,25.4,25.25,25.35,5803,0
2017-08-28,25.59,25.59,25.26,25.26,1878,0
2017-08-29,25.51,25.55,25.372,25.54,8023,0
2017-08-30,25.4995,25.55,25.4,25.4,5950,0
2017-08-31,25.78,25.8,25.5355,25.69,3048,0
2017-09-01,25.426,25.678,25.426,25.6,1267,0
2017-09-05,25.45,25.4904,25.371,25.4281,2671,0
2017-09-06,25.45,25.5,25.37,25.37,6727,0
2017-09-07,25.5885,25.5885,25.5885,25.5885,1000,0
2017-09-08,25.59,25.59,25.18,25.26,6010,0
2017-09-11,25.45,25.45,25.45,25.45,700,0
2017-09-12,25.3823,25.42,25.3722,25.41,3255,0
2017-09-13,25.42,25.42,25.26,25.26,8595,0
2017-09-14,25.28,25.4773,25.23,25.25,12124,0
2017-09-15,25.26,25.3019,25.26,25.3019,1840,0
2017-09-18,25.32,25.4,25.3,25.4,3421,0
2017-09-19,25.27,25.5391,25.25,25.36,5460,0
2017-09-20,25.4,25.4,25.3559,25.3559,2656,0
2017-09-21,25.37,25.43,25.37,25.43,1890,0
2017-09-22,25.465,25.48,25.31,25.4,3840,0
2017-09-25,25.4518,25.4518,25.371,25.371,675,0
2017-09-26,25.4919,25.4919,25.4747,25.4747,400,0
2017-09-27,25.44,25.44,25.4,25.4,200,0
2017-09-28,25.52,25.54,25.364,25.5,8535,0
2017-09-29,25.55,25.55,25.5132,25.5132,1580,0
2017-10-02,25.4596,25.5792,25.4,25.4,4841,0
2017-10-03,25.4,25.591,25.38,25.591,5843,0
2017-10-04,25.3907,25.63,25.3907,25.46,3903,0
2017-10-05,25.45,25.5,25.4,25.45,6040,0
2017-10-06,25.41,25.4999,25.41,25.4433,1348,0
2017-10-09,25.59,25.59,25.59,25.59,100,0
2017-10-10,25.45,25.5303,25.45,25.5303,614,0
2017-10-11,25.6,25.6399,25.6,25.6,11552,0
2017-10-12,25.6399,25.6399,25.6399,25.6399,248,0
2017-10-16,25.6388,25.6388,25.61,25.6299,2587,0
2017-10-17,25.499,25.605,25.433,25.47,19979,0
2017-10-18,25.5,25.73,25.43,25.44,7250,0
2017-10-19,25.44,25.57,25.44,25.48,16634,0
2017-10-20,25.5,25.6,25.49,25.51,2281,0
2017-10-23,25.5,25.57,25.5,25.5115,5740,0
2017-10-24,25.5536,25.5536,25.52,25.53,2164,0
2017-10-25,25.53,25.6347,25.45,25.45,10909,0
2017-10-26,25.55,25.55,25.55,25.55,500,0
2017-10-27,25.5628,25.5694,25.5628,25.5694,750,0
2017-10-30,25.57,25.61,25.5124,25.5944,2989,0
2017-11-02,25.5,25.68,25.5,25.67,6319,0
2017-11-03,25.6002,25.72,25.6002,25.69,3950,0
2017-11-06,25.561,25.77,25.5601,25.77,6501,0
2017-11-07,25.6,25.76,25.6,25.76,3360,0
2017-11-08,25.59,25.71,25.59,25.71,2010,0
2017-11-09,25.67,25.75,25.67,25.68,3401,0
2017-11-10,25.7,25.73,25.7,25.73,1079,0
