Date,Open,High,Low,Close,Volume,OpenInt
2014-02-28,22.37,22.416,22.086,22.241,18178,0
2014-03-03,22.215,22.388,22.149,22.169,28910,0
2014-03-04,22.279,22.407,22.113,22.279,100898,0
2014-03-05,22.279,22.279,22.169,22.233,27704,0
2014-03-06,22.241,22.453,22.187,22.315,57327,0
2014-03-07,22.306,22.416,22.279,22.416,48392,0
2014-03-10,22.508,22.508,22.324,22.416,13562,0
2014-03-11,22.48,22.48,22.416,22.416,20241,0
2014-03-12,22.49,22.553,22.471,22.508,29735,0
2014-03-13,22.582,22.591,22.508,22.553,11887,0
2014-03-14,22.599,22.674,22.599,22.645,22396,0
2014-03-17,22.72,22.737,22.691,22.711,4872,0
2014-03-18,22.691,22.737,22.691,22.691,13106,0
2014-03-19,22.737,22.783,22.72,22.766,16309,0
2014-03-20,22.766,22.848,22.711,22.747,10995,0
2014-03-21,22.858,22.858,22.737,22.829,19924,0
2014-03-24,22.829,22.829,22.737,22.829,3625,0
2014-03-25,22.967,22.967,22.783,22.819,20299,0
2014-03-26,22.958,22.958,22.682,22.691,10885,0
2014-03-27,22.691,22.737,22.462,22.471,10515,0
2014-03-28,22.599,22.711,22.553,22.691,8085,0
2014-03-31,22.691,22.783,22.665,22.737,11604,0
2014-04-01,22.793,22.829,22.783,22.812,3179,0
2014-04-02,22.783,22.921,22.701,22.912,30343,0
2014-04-03,22.967,22.967,22.757,22.783,18377,0
2014-04-04,22.829,22.829,22.783,22.829,11037,0
2014-04-07,22.839,22.839,22.783,22.812,11009,0
2014-04-08,22.829,22.875,22.819,22.829,11483,0
2014-04-09,22.829,22.829,22.783,22.803,6227,0
2014-04-10,22.783,22.829,22.783,22.829,6842,0
2014-04-14,22.829,22.848,22.766,22.766,12349,0
2014-04-15,22.829,22.875,22.819,22.829,5160,0
2014-04-16,22.829,22.875,22.793,22.829,15449,0
2014-04-17,22.819,22.829,22.819,22.829,5720,0
2014-04-21,22.829,22.875,22.829,22.875,18897,0
2014-04-22,22.921,23.134,22.875,23.022,151098,0
2014-04-23,23.059,23.187,22.967,23.187,32488,0
2014-04-24,23.141,23.299,22.912,23.068,52289,0
2014-04-25,23.022,23.151,22.967,22.996,25568,0
2014-04-28,23.012,23.225,23.012,23.225,25122,0
2014-04-29,23.187,23.446,23.18,23.243,65841,0
2014-04-30,23.197,23.299,23.124,23.253,67611,0
2014-05-01,23.216,23.362,23.216,23.362,15575,0
2014-05-02,23.316,23.417,23.289,23.299,57632,0
2014-05-05,23.417,23.417,23.253,23.353,9569,0
2014-05-06,23.279,23.371,23.279,23.289,14858,0
2014-05-07,23.289,23.289,23.197,23.206,24240,0
2014-05-08,23.27,23.325,23.206,23.289,13813,0
2014-05-09,23.27,23.279,23.243,23.27,7619,0
2014-05-12,23.27,23.27,23.18,23.197,19234,0
2014-05-13,23.352,23.361,23.202,23.333,16892,0
2014-05-14,23.333,23.343,23.296,23.333,5457,0
2014-05-15,23.333,23.333,23.296,23.315,7399,0
2014-05-16,23.315,23.333,23.296,23.296,3704,0
2014-05-19,23.315,23.315,23.277,23.296,7198,0
2014-05-20,23.343,23.343,23.258,23.296,8463,0
2014-05-21,23.333,23.343,23.324,23.343,7893,0
2014-05-22,23.343,23.343,23.296,23.324,4880,0
2014-05-23,23.343,23.361,23.333,23.361,6058,0
2014-05-27,23.361,23.38,23.324,23.38,4662,0
2014-05-28,23.38,23.541,23.38,23.541,6765,0
2014-05-29,23.484,23.541,23.446,23.502,6414,0
2014-05-30,23.484,23.531,23.484,23.531,3407,0
2014-06-02,23.558,23.558,23.361,23.361,4786,0
2014-06-03,23.437,23.502,23.437,23.446,5642,0
2014-06-04,23.484,23.484,23.464,23.484,5124,0
2014-06-05,23.484,23.484,23.437,23.446,8139,0
2014-06-06,23.446,23.446,23.437,23.437,3476,0
2014-06-09,23.578,23.578,23.437,23.464,16777,0
2014-06-10,23.437,23.502,23.437,23.502,3407,0
2014-06-11,23.558,23.578,23.531,23.558,2767,0
2014-06-12,23.578,23.578,23.502,23.531,5118,0
2014-06-13,23.531,23.578,23.446,23.446,1171,0
2014-06-16,23.558,23.568,23.484,23.568,4131,0
2014-06-17,23.484,23.587,23.484,23.587,6382,0
2014-06-18,23.587,23.587,23.531,23.558,2469,0
2014-06-19,23.531,23.531,23.521,23.531,1810,0
2014-06-20,23.521,23.587,23.521,23.531,961,0
2014-06-23,23.531,23.541,23.531,23.531,4897,0
2014-06-24,23.587,23.587,23.174,23.174,22670,0
2014-06-25,23.474,23.521,23.474,23.484,2154,0
2014-06-26,23.502,23.568,23.502,23.531,2863,0
2014-06-27,23.578,23.578,23.549,23.568,1448,0
2014-06-30,23.549,23.549,23.549,23.549,427,0
2014-07-01,23.587,23.587,23.558,23.568,2767,0
2014-07-02,23.568,23.615,23.568,23.615,10752,0
2014-07-03,23.578,23.615,23.568,23.568,7080,0
2014-07-07,23.578,23.681,23.568,23.672,10479,0
2014-07-08,23.709,23.709,23.634,23.672,4344,0
2014-07-10,23.662,23.672,23.558,23.634,6291,0
2014-07-11,23.672,23.709,23.596,23.634,19152,0
2014-07-14,23.643,23.652,23.643,23.652,943,0
2014-07-15,23.672,23.709,23.672,23.69,2248,0
2014-07-16,23.737,23.737,23.699,23.737,4781,0
2014-07-17,23.737,23.803,23.737,23.803,8197,0
2014-07-18,23.803,23.831,23.793,23.831,1703,0
2014-07-21,23.737,23.84,23.737,23.84,1118,0
2014-07-22,23.785,23.859,23.785,23.859,798,0
2014-07-23,23.831,23.831,23.831,23.831,851,0
2014-07-24,23.859,23.859,23.85,23.859,2176,0
2014-07-25,23.859,23.859,23.84,23.84,3504,0
2014-07-28,23.859,23.859,23.85,23.859,2779,0
2014-07-29,23.887,23.887,23.859,23.859,1024,0
2014-07-30,23.953,23.953,23.897,23.897,505,0
2014-07-31,23.831,23.859,23.831,23.831,1889,0
2014-08-01,23.897,23.916,23.785,23.85,7080,0
2014-08-04,23.803,23.897,23.719,23.756,5256,0
2014-08-05,23.719,23.728,23.719,23.728,319,0
2014-08-06,23.728,23.756,23.672,23.69,2171,0
2014-08-07,23.672,23.812,23.672,23.746,4861,0
2014-08-08,23.812,23.812,23.803,23.803,3066,0
2014-08-11,23.831,23.925,23.831,23.925,7215,0
2014-08-12,23.944,23.944,23.822,23.934,5521,0
2014-08-13,23.887,23.917,23.887,23.917,212,0
2014-08-14,23.897,24.022,23.897,24.022,3662,0
2014-08-15,24.003,24.022,23.983,24.003,1949,0
2014-08-18,24.022,24.022,23.983,24.022,1833,0
2014-08-19,23.983,24.022,23.917,23.983,5634,0
2014-08-20,24.013,24.031,23.955,23.955,2814,0
2014-08-21,23.983,24.061,23.983,24.061,4121,0
2014-08-22,24.061,24.061,24.003,24.003,3112,0
2014-08-25,24.089,24.089,24.089,24.089,104,0
2014-08-26,24.108,24.118,24.108,24.118,8495,0
2014-08-27,24.108,24.108,24.108,24.108,1090,0
2014-08-28,24.118,24.118,24.079,24.118,5629,0
2014-08-29,24.166,24.166,24.166,24.166,104,0
2014-09-02,24.166,24.166,24.099,24.156,8146,0
2014-09-03,24.137,24.204,24.137,24.204,8235,0
2014-09-04,24.175,24.233,24.127,24.223,4693,0
2014-09-05,24.271,24.271,24.156,24.156,1776,0
2014-09-08,24.262,24.262,24.118,24.185,2919,0
2014-09-09,24.118,24.233,24.118,24.233,448,0
2014-09-10,24.127,24.223,24.127,24.223,3531,0
2014-09-11,24.214,24.223,24.214,24.223,2928,0
2014-09-12,24.099,24.204,24.079,24.195,5009,0
2014-09-15,24.156,24.156,23.993,24.089,6771,0
2014-09-16,24.031,24.079,24.013,24.013,6884,0
2014-09-17,24.061,24.061,24.022,24.022,1303,0
2014-09-18,24.099,24.099,24.022,24.099,2658,0
2014-09-19,24.079,24.089,24.07,24.089,2835,0
2014-09-22,24.118,24.118,24.118,24.118,417,0
2014-09-23,24.118,24.118,23.983,23.983,2398,0
2014-09-24,24.013,24.013,23.983,23.993,2606,0
2014-09-25,24.127,24.127,23.955,23.983,2861,0
2014-09-26,23.955,23.974,23.917,23.974,4227,0
2014-09-29,23.983,24.061,23.935,24.061,9173,0
2014-09-30,24.061,24.061,23.983,23.983,938,0
2014-10-01,24.013,24.386,23.887,24.386,6534,0
2014-10-02,24.118,24.166,24.031,24.118,2627,0
2014-10-03,24.127,24.127,24.079,24.079,2174,0
2014-10-06,23.859,24.137,23.859,24.127,3127,0
2014-10-08,24.079,24.079,24.003,24.003,4681,0
2014-10-09,24.137,24.137,24.022,24.022,1460,0
2014-10-10,24.118,24.118,24.099,24.099,1144,0
2014-10-13,24.003,24.022,23.983,23.983,3231,0
2014-10-14,23.935,23.935,23.695,23.839,5322,0
2014-10-15,23.839,23.839,23.715,23.715,1547,0
2014-10-16,23.705,23.839,23.695,23.715,5055,0
2014-10-17,23.831,23.887,23.831,23.887,4639,0
2014-10-20,23.983,23.983,23.887,23.887,5408,0
2014-10-21,23.983,24.137,23.983,24.051,12863,0
2014-10-22,24.031,24.166,23.983,24.118,14414,0
2014-10-23,24.137,24.147,24.041,24.147,1251,0
2014-10-24,24.147,24.262,24.147,24.262,4583,0
2014-10-27,24.223,24.338,24.223,24.338,1928,0
2014-10-28,24.338,24.338,24.3,24.338,2668,0
2014-10-29,24.271,24.271,24.175,24.214,1668,0
2014-10-30,24.396,24.396,24.396,24.396,901,0
2014-10-31,24.396,24.396,24.377,24.377,1029,0
2014-11-03,24.214,24.319,24.195,24.319,2514,0
2014-11-04,24.319,24.319,24.233,24.319,2795,0
2014-11-06,24.319,24.367,24.319,24.367,1418,0
2014-11-07,24.444,24.559,24.291,24.559,14909,0
2014-11-10,24.588,24.588,24.463,24.463,3215,0
2014-11-11,24.53,24.53,24.425,24.463,1306,0
2014-11-12,24.494,24.543,24.494,24.543,6760,0
2014-11-13,24.553,24.729,24.553,24.729,6373,0
2014-11-14,24.592,24.611,24.592,24.592,2756,0
2014-11-17,24.651,25.033,24.651,24.69,15405,0
2014-11-18,24.69,24.896,24.69,24.7,12248,0
2014-11-19,24.69,24.7,24.641,24.641,7777,0
2014-11-20,24.641,24.641,24.631,24.631,1531,0
2014-11-21,24.562,24.562,24.523,24.523,1419,0
2014-11-24,24.621,24.788,24.621,24.788,2858,0
2014-11-25,24.631,24.739,24.631,24.739,2041,0
2014-11-26,24.66,24.719,24.66,24.719,306,0
2014-11-28,24.69,24.69,24.631,24.631,2225,0
2014-12-01,24.494,24.641,24.494,24.611,1549,0
2014-12-02,24.709,24.719,24.709,24.719,976,0
2014-12-03,24.67,24.67,24.67,24.67,495,0
2014-12-04,24.543,24.543,24.543,24.543,1051,0
2014-12-05,24.758,24.778,24.494,24.778,8258,0
2014-12-08,24.788,24.905,24.788,24.876,806,0
2014-12-09,24.553,24.553,24.553,24.553,204,0
2014-12-11,24.739,24.856,24.7,24.7,2450,0
2014-12-15,24.69,24.7,24.69,24.69,842,0
2014-12-18,24.876,24.876,24.7,24.7,268,0
2014-12-19,24.7,24.866,24.641,24.866,4395,0
2014-12-22,24.553,24.837,24.553,24.837,204,0
2014-12-24,24.856,24.866,24.739,24.739,1127,0
2014-12-26,24.788,24.788,24.768,24.788,3062,0
2014-12-29,24.592,24.778,24.572,24.778,2235,0
2014-12-30,24.69,24.69,24.69,24.69,204,0
2014-12-31,24.768,24.778,24.768,24.778,1985,0
2015-01-02,24.719,24.719,24.719,24.719,210,0
2015-01-05,24.866,25.043,24.866,24.945,11559,0
2015-01-06,24.837,24.837,24.837,24.837,102,0
2015-01-07,24.788,24.788,24.758,24.768,1531,0
2015-01-08,24.954,25.131,24.954,25.131,1327,0
2015-01-09,24.964,25.268,24.964,25.268,522,0
2015-01-12,25.189,25.189,25.14,25.14,408,0
2015-01-14,24.984,25.15,24.984,25.131,7991,0
2015-01-15,25.209,25.219,24.807,25.092,4494,0
2015-01-16,24.896,25.15,24.896,25.082,2143,0
2015-01-20,25.082,25.082,24.641,24.69,12605,0
2015-01-21,24.866,24.896,24.768,24.896,10085,0
2015-01-22,24.866,24.925,24.856,24.856,4909,0
2015-01-23,24.945,25.052,24.827,25.052,2610,0
2015-01-26,25.062,25.062,25.052,25.052,2194,0
2015-01-27,24.856,24.915,24.856,24.915,204,0
2015-01-28,25.043,25.043,25.003,25.003,2052,0
2015-01-29,25.033,25.033,24.994,24.994,980,0
2015-01-30,25.052,25.052,25.052,25.052,449,0
2015-02-02,25.082,25.248,25.082,25.18,2981,0
2015-02-03,25.356,25.376,25.317,25.376,709,0
2015-02-04,25.229,25.327,25.229,25.327,6124,0
2015-02-05,25.327,25.376,25.327,25.376,357,0
2015-02-06,25.327,25.327,25.327,25.327,142,0
2015-02-09,25.278,25.483,25.248,25.483,2552,0
2015-02-10,25.356,25.709,25.356,25.709,2552,0
2015-02-11,25.71,25.71,25.55,25.59,1400,0
2015-02-12,25.59,25.63,25.59,25.6,4809,0
2015-02-13,25.6,25.6,25.6,25.6,100,0
2015-02-18,25.58,25.63,25.58,25.63,2300,0
2015-02-19,25.58,25.6,25.58,25.58,1130,0
2015-02-20,25.58,25.58,25.58,25.58,1101,0
2015-02-23,25.41,25.7,25.41,25.7,1710,0
2015-02-24,25.71,25.73,25.5,25.69,1000,0
2015-02-25,25.7,25.7,25.7,25.7,500,0
2015-02-27,25.65,25.65,25.51,25.51,500,0
2015-03-02,25.461,25.47,25.46,25.47,500,0
2015-03-03,25.611,25.611,25.42,25.47,2216,0
2015-03-04,25.48,25.49,25.48,25.49,200,0
2015-03-05,25.5,25.63,25.41,25.63,2000,0
2015-03-06,25.66,25.66,25.46,25.5,970,0
2015-03-09,25.51,25.65,25.51,25.65,1200,0
2015-03-10,25.65,25.69,25.65,25.69,1600,0
2015-03-11,25.73,25.78,25.61,25.62,3470,0
2015-03-12,25.66,25.73,25.5,25.57,4049,0
2015-03-16,25.5,25.58,25.5,25.56,500,0
2015-03-18,25.43,25.64,25.421,25.51,4126,0
2015-03-19,25.42,25.74,25.42,25.74,3816,0
2015-03-20,25.6,25.68,25.592,25.68,800,0
2015-03-23,25.66,25.66,25.6,25.65,1800,0
2015-03-24,25.6,25.61,25.6,25.61,1100,0
2015-03-25,25.6,25.6,25.28,25.3,19439,0
2015-03-26,25.35,25.59,25.35,25.43,4098,0
2015-03-27,25.5,25.69,25.5,25.6,2534,0
2015-03-30,25.6,25.67,25.6,25.6,2325,0
2015-03-31,25.6,25.663,25.6,25.6,800,0
2015-04-01,25.67,25.75,25.649,25.75,1625,0
2015-04-02,25.6,25.75,25.6,25.75,2236,0
2015-04-06,25.75,25.76,25.7,25.72,2000,0
2015-04-07,25.65,25.77,25.65,25.77,800,0
2015-04-08,25.75,25.77,25.59,25.76,970,0
2015-04-09,25.65,25.7,25.64,25.7,3349,0
2015-04-10,25.64,25.75,25.61,25.75,4471,0
2015-04-13,25.62,25.719,25.61,25.719,900,0
2015-04-14,25.7,25.7,25.7,25.7,500,0
2015-04-15,25.75,25.79,25.68,25.79,1200,0
2015-04-16,25.7,25.79,25.7,25.79,2080,0
2015-04-17,25.742,25.855,25.729,25.8,4190,0
2015-04-20,25.8,25.81,25.73,25.8,1256,0
2015-04-21,25.78,25.78,25.72,25.72,4052,0
2015-04-22,25.72,25.802,25.72,25.802,1805,0
2015-04-24,25.85,25.937,25.85,25.937,3500,0
2015-04-27,26,26.05,25.923,25.96,3150,0
2015-04-28,25.79,25.965,25.75,25.759,2145,0
2015-04-29,25.76,25.77,25.76,25.76,1000,0
2015-04-30,25.76,25.761,25.7,25.7,2355,0
2015-05-01,26,26,25.85,25.86,1940,0
2015-05-04,25.93,25.95,25.83,25.85,1600,0
2015-05-05,25.901,25.919,25.901,25.919,1700,0
2015-05-06,25.88,25.88,25.6,25.613,1907,0
2015-05-07,25.74,25.74,25.74,25.74,500,0
2015-05-08,25.74,25.75,25.7,25.75,400,0
2015-05-11,25.69,25.69,25.69,25.69,700,0
2015-05-12,25.72,25.8,25.65,25.8,2900,0
2015-05-13,25.45,25.58,25.26,25.36,19920,0
2015-05-14,25.59,25.68,25.49,25.56,6300,0
2015-05-15,25.56,25.56,25.56,25.56,700,0
2015-05-18,25.56,25.65,25.56,25.64,840,0
2015-05-19,25.36,25.68,25.36,25.68,2344,0
2015-05-20,25.68,25.68,25.44,25.68,3800,0
2015-05-21,25.66,25.66,25.44,25.54,4400,0
2015-05-22,25.65,25.65,25.35,25.64,5078,0
2015-05-26,25.63,25.63,25.6,25.63,471,0
2015-05-27,25.67,25.67,25.33,25.33,1615,0
2015-05-28,25.38,25.58,25.38,25.38,2008,0
2015-05-29,25.52,25.52,25.456,25.5,2635,0
2015-06-01,25.57,25.66,25.53,25.56,992,0
2015-06-02,25.61,25.66,25.61,25.62,661,0
2015-06-03,25.66,25.66,25.6,25.6,378,0
2015-06-04,25.66,25.66,25.57,25.63,2643,0
2015-06-05,25.67,25.68,25.6,25.6,2194,0
2015-06-08,25.65,25.68,25.65,25.68,700,0
2015-06-09,25.67,25.67,25.447,25.6,4505,0
2015-06-10,25.6,25.6,25.55,25.55,273,0
2015-06-11,25.53,25.55,25.415,25.415,2460,0
2015-06-12,25.55,25.55,25.4,25.4,1780,0
2015-06-15,25.55,25.55,25.05,25.24,3201,0
2015-06-16,25.148,25.148,25.148,25.148,476,0
2015-06-17,25.55,25.55,25.55,25.55,105,0
2015-06-18,25.03,25.35,25.03,25.2,2250,0
2015-06-19,25.3,25.3,25.2,25.2,1000,0
2015-06-22,25.25,25.25,25.05,25.05,600,0
2015-06-23,25.29,25.29,25,25.016,2000,0
2015-06-24,24.998,25.07,24.86,25.06,3375,0
2015-06-25,25.13,25.32,24.83,25.32,2652,0
2015-06-26,25.26,25.26,25.13,25.139,1035,0
2015-06-29,25.23,25.23,25,25,750,0
2015-06-30,25.1,25.14,25.1,25.1,1252,0
2015-07-01,25.166,25.166,25.08,25.08,1600,0
2015-07-02,24.964,25.4,24.964,25.4,1600,0
2015-07-06,25.26,25.39,25.26,25.39,2694,0
2015-07-08,25.46,25.52,25.197,25.197,1241,0
2015-07-10,25.65,25.67,25.55,25.55,2343,0
2015-07-13,25.67,25.7,25.67,25.67,2799,0
2015-07-14,25.645,25.645,25.6,25.6,734,0
2015-07-15,25.5,25.67,25.49,25.652,2942,0
2015-07-16,25.68,25.83,25.58,25.58,3361,0
2015-07-20,25.72,25.82,25.55,25.73,7299,0
2015-07-22,25.84,25.84,25.6,25.6,964,0
2015-07-23,25.52,25.52,25.5,25.5,550,0
2015-07-24,25.45,25.76,25.35,25.76,3749,0
2015-07-27,25.5,25.5,25.5,25.5,100,0
2015-07-28,25.71,25.71,25.55,25.67,1331,0
2015-07-30,25.78,25.78,25.78,25.78,100,0
2015-07-31,25.78,25.78,25.78,25.78,1246,0
2015-08-03,25.93,25.94,25.88,25.894,1139,0
2015-08-04,25.81,25.85,25.81,25.85,700,0
2015-08-05,25.85,25.85,25.73,25.73,2000,0
2015-08-06,25.85,25.85,25.85,25.85,2000,0
2015-08-07,25.573,25.85,25.573,25.85,600,0
2015-08-10,25.9,26.05,25.63,26.05,4361,0
2015-08-11,26.15,26.15,26.09,26.09,600,0
2015-08-12,25.55,25.787,25.13,25.787,1010,0
2015-08-13,25.37,25.37,25.13,25.13,1100,0
2015-08-14,25.17,25.26,25.16,25.22,2933,0
2015-08-17,25.16,25.17,25.16,25.16,700,0
2015-08-18,25.201,25.201,25,25.108,930,0
2015-08-19,25.23,25.23,25.16,25.16,421,0
2015-08-20,25.1,25.1,25.1,25.1,100,0
2015-08-21,25.32,25.32,24.57,24.85,11449,0
2015-08-24,23.81,24.14,23.5,24,4467,0
2015-08-25,24.65,24.664,24.647,24.647,500,0
2015-08-26,24.75,25.08,24.73,25.08,628,0
2015-08-27,24.33,25.096,24.33,25.096,3074,0
2015-08-28,24.75,24.95,24.54,24.95,5082,0
2015-08-31,25.35,25.35,25.103,25.103,308,0
2015-09-01,25.11,25.11,24.81,24.81,800,0
2015-09-02,25,25.19,24.96,25.12,2701,0
2015-09-03,25.18,25.18,25.18,25.18,300,0
2015-09-04,25.39,25.39,25,25.1,1381,0
2015-09-09,25,25,24.85,24.86,1600,0
2015-09-10,25,25,24.98,24.98,831,0
2015-09-11,25,25,24.33,24.33,4227,0
2015-09-14,24.8,24.8,24.62,24.62,1811,0
2015-09-15,24.64,24.67,24.63,24.634,2054,0
2015-09-16,24.55,25,24.55,24.977,3717,0
2015-09-17,24.97,25.37,24.956,24.956,2393,0
2015-09-21,25.23,25.24,25.09,25.09,2220,0
2015-09-22,24.89,25.03,24.88,25.03,800,0
2015-09-23,25.02,25.12,24.54,24.54,7185,0
2015-09-24,24.628,24.92,24.519,24.755,3622,0
2015-09-25,24.75,24.89,24.75,24.89,425,0
2015-09-29,24.72,24.87,24.72,24.82,900,0
2015-10-01,24.72,24.96,24.57,24.57,900,0
2015-10-02,24.712,24.89,24.67,24.67,2800,0
2015-10-05,24.9,24.91,24.861,24.861,1223,0
2015-10-06,24.75,24.83,24.57,24.74,6558,0
2015-10-07,24.81,25.212,24.75,25,1400,0
2015-10-08,24.98,25,24.98,25,800,0
2015-10-09,24.853,24.853,24.853,24.853,200,0
2015-10-12,25.02,25.02,24.91,24.91,950,0
2015-10-13,24.91,25.04,24.86,24.86,4891,0
2015-10-14,25.12,25.12,24.86,24.9,3134,0
2015-10-15,24.909,24.909,24.85,24.85,1244,0
2015-10-16,24.898,25.08,24.898,24.99,6563,0
2015-10-19,25,25.15,25,25.15,2100,0
2015-10-20,25.16,25.25,25.15,25.25,955,0
2015-10-21,25.23,25.31,25.16,25.16,2800,0
2015-10-22,25.291,25.291,25.08,25.08,300,0
2015-10-23,25.31,25.31,25.25,25.25,1956,0
2015-10-26,25.24,25.24,25.08,25.08,3990,0
2015-10-27,25.11,25.31,25.094,25.12,3940,0
2015-10-28,25.13,25.13,25.08,25.13,1070,0
2015-10-29,25.18,25.36,25.18,25.184,2331,0
2015-10-30,25.33,25.33,25.274,25.274,1334,0
2015-11-02,25.27,25.27,25.27,25.27,206,0
2015-11-03,25.28,25.35,25.28,25.32,3311,0
2015-11-04,25.14,25.345,25.14,25.345,1975,0
2015-11-05,25.7,25.7,25.31,25.31,2653,0
2015-11-06,25.28,25.415,25.28,25.36,2027,0
2015-11-09,25.46,25.49,25.28,25.47,6046,0
2015-11-10,25.08,26.26,25.08,26.2,35103,0
2015-11-11,26.15,26.2,25.822,25.822,7628,0
2015-11-12,25.8,25.8,25.71,25.71,1200,0
2015-11-13,25.61,25.8,25.61,25.769,2450,0
2015-11-16,25.81,25.881,25.8,25.8,746,0
2015-11-17,25.96,26.34,25.601,26.23,7815,0
2015-11-18,26.23,26.23,25.96,26.012,4924,0
2015-11-19,26.75,27.25,26.1,26.6,4034,0
2015-11-20,26,26.045,26,26,900,0
2015-11-23,26.04,26.2,25.95,25.95,3768,0
2015-11-24,26.145,26.145,26.14,26.14,581,0
2015-11-25,25.78,26.041,25.78,26.041,304,0
2015-11-27,26.04,26.04,26.04,26.04,600,0
2015-11-30,25.85,26,25.79,25.85,1600,0
2015-12-01,25.79,26.035,25.56,25.8,5927,0
2015-12-02,25.656,25.95,25.57,25.75,3404,0
2015-12-03,25.73,25.78,25.59,25.59,400,0
2015-12-04,25.59,25.59,25.59,25.59,420,0
2015-12-07,25.41,25.69,25.41,25.69,200,0
2015-12-08,25.381,25.39,25.381,25.381,500,0
2015-12-09,25.69,25.69,25.69,25.69,728,0
2015-12-10,25.4,25.544,25.4,25.544,1600,0
2015-12-11,25.454,25.548,25.37,25.5,1010,0
2015-12-14,25.37,25.38,25.37,25.38,1109,0
2015-12-15,25.3,25.3,25,25,1000,0
2015-12-16,24.515,25,24.515,25,1700,0
2015-12-17,25.185,25.185,25.185,25.185,100,0
2015-12-18,24.9,25.07,24.563,24.75,5450,0
2015-12-21,25.3,25.3,25.03,25.05,5420,0
2015-12-22,24.754,24.77,24.75,24.77,500,0
2015-12-23,24.85,24.9,24.02,24.02,2604,0
2015-12-24,24.7,24.7,24.69,24.7,780,0
2015-12-28,24.79,25.03,24.754,25,4369,0
2015-12-30,25.0785,25.452,24.87,25.4,21140,0
2015-12-31,25.44,25.44,24.82,25.168,3010,0
2016-01-05,25.44,25.5199,25.2401,25.4,2206,0
2016-01-07,25.52,25.704,25.49,25.54,2260,0
2016-01-08,25.4832,25.5,25.4832,25.5,350,0
2016-01-11,25.4,25.9,25,25,4870,0
2016-01-13,25.0601,25.08,25.05,25.05,5055,0
2016-01-14,25.06,25.06,25,25.04,1947,0
2016-01-15,25.05,25.05,24.9899,24.9899,3226,0
2016-01-19,24.36,24.36,24.36,24.36,0,0
2016-01-20,24.4,24.4,21.76,22.535,16472,0
2016-01-21,22.55,22.722,22.211,22.5,2144,0
2016-01-22,22.85,24.2382,22.82,24.2382,5928,0
2016-01-25,24.22,24.25,23.166,24.25,2285,0
2016-01-26,24.05,24.06,24,24,1021,0
2016-01-27,24.5,24.63,23.98,24.5,2836,0
2016-01-28,24.5,24.93,23.8344,24.3498,5086,0
2016-01-29,24.8499,24.8499,23.7679,24.39,1171,0
2016-02-01,24.7,24.71,24.0101,24.69,6104,0
2016-02-02,24.74,24.79,24.5999,24.5999,1577,0
2016-02-03,24.3576,24.55,24.3576,24.4,748,0
2016-02-04,24.8,24.8,24.4,24.59,1659,0
2016-02-05,24.79,24.79,24.68,24.68,475,0
2016-02-08,24.41,24.74,24.41,24.74,3206,0
2016-02-09,24.7599,24.76,24.7599,24.76,400,0
2016-02-10,24.4699,24.4699,23.9901,24.44,2458,0
2016-02-11,23.9901,23.9901,23.6899,23.6899,1300,0
2016-02-12,23.92,23.92,23.21,23.21,4000,0
2016-02-16,23.6136,23.6919,23.4822,23.5,5111,0
2016-02-17,23.96,23.9998,23.1601,23.1601,6119,0
2016-02-18,23.25,23.5,23.16,23.5,2302,0
2016-02-19,22.99,23.304,22.89,23.26,5078,0
2016-02-22,23.4,23.41,22.96,23.1,4987,0
2016-02-23,23.12,23.15,22.95,23.15,3602,0
2016-02-24,22.89,23.1,22.87,23.1,743,0
2016-02-25,23.35,23.35,23.35,23.35,225,0
2016-02-26,23.2,23.2,23.2,23.2,100,0
2016-02-29,23.38,23.4,22.75,23.3599,7881,0
2016-03-01,22.74,23.17,22.74,23.15,5241,0
2016-03-02,23.2,23.4,23,23.25,9251,0
2016-03-04,23.4399,23.44,23.4399,23.44,1000,0
2016-03-07,23.22,23.43,23.22,23.4,395,0
2016-03-08,23.4,23.44,23.2922,23.44,4718,0
2016-03-09,23.4401,23.46,23.2,23.2,2364,0
2016-03-10,23.56,23.7,23.56,23.7,3952,0
2016-03-11,24.03,24.0799,23.85,23.85,1900,0
2016-03-14,23.26,23.26,23.26,23.26,100,0
2016-03-15,23.5,23.5,23.5,23.5,200,0
2016-03-16,23.873,23.9499,23.85,23.9499,750,0
2016-03-17,23.9,23.95,23.7121,23.95,4500,0
2016-03-18,23.85,23.9899,23.7135,23.7135,5841,0
2016-03-21,24,24.09,24,24.09,1202,0
2016-03-23,24.086,24.22,23.78,24.21,13373,0
2016-03-24,24.2,24.2,24.194,24.194,650,0
2016-03-30,24.16,24.66,24.16,24.4,3965,0
2016-03-31,24.3,24.3,24.03,24.3,7421,0
2016-04-01,24.29,24.299,24.0501,24.24,2533,0
2016-04-04,24.2,24.3241,24.2,24.275,990,0
2016-04-05,24.25,24.27,24.25,24.27,1404,0
2016-04-06,24.4421,24.49,24.4421,24.49,1200,0
2016-04-07,24.49,24.49,24.32,24.32,608,0
2016-04-08,24.2858,24.3,24.2858,24.3,393,0
2016-04-11,24.3,24.3001,24.3,24.3001,592,0
2016-04-12,24.43,24.43,24.43,24.43,381,0
2016-04-13,24.29,24.42,24.1,24.41,2212,0
2016-04-15,23.992,23.992,23.992,23.992,500,0
2016-04-18,24.1,24.5375,24.1,24.4708,717,0
2016-04-19,24.18,24.22,24.18,24.21,741,0
2016-04-22,24.5,24.5,24.5,24.5,176,0
2016-04-25,24.5,24.5,24.5,24.5,895,0
2016-04-26,24.25,24.25,24.0201,24.0201,220,0
2016-04-28,24.45,24.45,24.341,24.341,381,0
2016-04-29,24.5187,24.5187,24,24.05,15113,0
2016-05-02,24.22,24.4,24.21,24.35,1940,0
2016-05-03,24.41,24.41,24.41,24.41,300,0
2016-05-04,24.41,24.55,24.41,24.4999,8541,0
2016-05-05,24.8186,24.8899,24.6785,24.74,7817,0
2016-05-06,24.899,24.9,24.8593,24.8593,2038,0
2016-05-09,24.9,25.34,24.9,25.3399,7820,0
2016-05-10,25.07,25.55,25.06,25.2,4459,0
2016-05-11,24.95,25.48,24.8801,25.48,2850,0
2016-05-12,25.2198,25.3,25.15,25.25,2466,0
2016-05-13,25.3,25.7,25.15,25.53,4297,0
2016-05-16,25.45,25.45,25.45,25.45,100,0
2016-05-17,25.35,25.35,25.22,25.22,3238,0
2016-05-18,25.22,25.32,25.22,25.3001,4039,0
2016-05-19,25.3,25.7,25.05,25.22,4094,0
2016-05-20,25.4622,25.4622,25.07,25.4,3351,0
2016-05-23,25.05,25.341,24.859,25.08,5497,0
2016-05-24,24.9301,25.165,24.9301,25.04,3706,0
2016-05-26,25,25.0533,24.95,25.0533,2530,0
2016-05-27,25.0299,25.1201,25.01,25.01,907,0
2016-05-31,25.16,25.402,25.0001,25.0001,3806,0
2016-06-01,25.362,25.362,25.2,25.2,386,0
2016-06-02,25.35,25.4,25.1843,25.2619,818,0
2016-06-03,25.21,25.21,25,25.039,6088,0
2016-06-06,25.2199,25.3999,24.9421,25.3,4543,0
2016-06-07,25.2199,25.2199,24.9501,25.12,1138,0
2016-06-08,24.95,25.4,24.95,25.2632,4084,0
2016-06-09,25.51,25.51,25.225,25.502,4936,0
2016-06-13,25.05,25.1019,24.98,24.98,5636,0
2016-06-14,25.1,25.38,25.09,25.2667,1169,0
2016-06-15,25.33,25.33,25.31,25.33,3000,0
2016-06-17,25.25,25.25,24.925,25.2,6443,0
2016-06-20,25.0912,25.0912,25.0912,25.0912,185,0
2016-06-21,25,25.32,25,25.29,1704,0
2016-06-22,25.4188,25.4188,25.4188,25.4188,250,0
2016-06-23,25.44,25.4913,25.44,25.4913,2112,0
2016-06-24,25.53,25.53,25.53,25.53,695,0
2016-06-27,25.56,25.58,25.1999,25.2,2470,0
2016-06-30,25.405,25.405,25.405,25.405,207,0
2016-07-01,25.4215,25.88,25.4215,25.45,4541,0
2016-07-05,25.45,25.45,25.45,25.45,319,0
2016-07-07,25.55,25.6599,25.55,25.65,900,0
2016-07-08,25.7,26.68,25.7,25.9,3780,0
2016-07-11,26.08,26.16,26.08,26.1,796,0
2016-07-12,25.8463,25.85,25.31,25.8,9069,0
2016-07-13,25.5101,25.5101,25.5101,25.5101,1000,0
2016-07-19,25.74,25.74,25.73,25.73,249,0
2016-07-20,25.74,25.87,25.73,25.87,845,0
2016-07-22,25.9375,25.95,25.86,25.86,2066,0
2016-07-25,25.8599,26,25.8501,25.9999,2039,0
2016-07-27,25.98,25.98,25.9,25.9,458,0
2016-07-28,25.85,25.85,25.78,25.78,582,0
2016-08-01,25.97,25.97,25.81,25.81,843,0
2016-08-03,25.9747,25.9747,25.7,25.7,478,0
2016-08-04,25.84,25.84,25.725,25.75,4050,0
2016-08-05,25.6,26,25.5,25.75,4143,0
2016-08-08,25.9564,26.08,25.8522,26.0799,8917,0
2016-08-09,26.08,26.2893,26.08,26.1,1752,0
2016-08-11,25.93,25.93,25.6538,25.7,1000,0
2016-08-12,25.7,25.7,25.65,25.6601,1790,0
2016-08-15,25.73,25.75,25.68,25.72,1886,0
2016-08-17,25.6562,25.6562,25.6562,25.6562,400,0
2016-08-18,25.615,25.72,25.615,25.71,1900,0
2016-08-19,25.72,25.811,25.7014,25.81,1535,0
2016-08-24,25.7,25.7,25.5359,25.5359,1604,0
2016-08-25,25.8215,25.97,25.52,25.5201,481,0
2016-08-29,25.96,25.96,25.5601,25.5601,1891,0
2016-08-30,25.76,25.76,25.7022,25.7022,675,0
2016-09-01,25.938,25.938,25.8353,25.8904,746,0
2016-09-02,26,26,26,26,200,0
2016-09-06,26.4747,26.5399,26,26.11,1707,0
2016-09-07,26.1,26.5347,26.01,26.3536,750,0
2016-09-08,26.05,26.3704,26.05,26.2697,1277,0
2016-09-09,26.05,26.05,26.05,26.05,530,0
2016-09-12,26.059,26.059,26.05,26.05,476,0
2016-09-13,26.6099,26.6099,26.05,26.05,2400,0
2016-09-15,26.2739,26.2739,26.2739,26.2739,222,0
2016-09-16,26.05,26.1274,26.05,26.1274,486,0
2016-09-19,26,26.0671,25.9,25.9,3924,0
2016-09-20,25.9001,25.95,25.6033,25.6033,705,0
2016-09-22,25.75,25.948,25.75,25.79,400,0
2016-09-26,25.66,25.66,25.66,25.66,239,0
2016-09-27,25.9,25.9001,25.9,25.9001,279,0
2016-09-28,25.65,25.89,25.56,25.89,2600,0
2016-09-29,25.399,25.399,25.399,25.399,955,0
2016-09-30,26.1112,26.1112,26.1049,26.1049,1500,0
2016-10-03,26.11,26.11,25.81,26.025,544,0
2016-10-04,26.11,26.11,25.9828,25.9828,1141,0
2016-10-05,25.81,25.95,25.81,25.95,2371,0
2016-10-06,25.94,25.94,25.94,25.94,350,0
2016-10-07,26.0658,26.0658,26.0658,26.0658,100,0
2016-10-10,26,26,25.9005,25.9005,303,0
2016-10-11,25.8025,25.915,25.8025,25.915,250,0
2016-10-12,25.88,25.88,25.4105,25.4105,2748,0
2016-10-13,25.4,25.476,25.35,25.3652,812,0
2016-10-14,25.4,26.37,25.367,26.3434,3635,0
2016-10-19,25.5766,25.9,25.5001,25.9,774,0
2016-10-20,26.06,26.08,26.06,26.08,450,0
2016-10-25,25.96,25.96,25.96,25.96,125,0
2016-10-26,25.98,26,25.95,25.95,996,0
2016-10-27,25.823,25.823,25.75,25.75,1500,0
2016-10-31,25.635,25.64,25.635,25.64,300,0
2016-11-01,25.7214,25.7214,25.7214,25.7214,400,0
2016-11-02,25.6288,25.6288,25.6288,25.6288,194,0
2016-11-03,25.508,25.7678,25.508,25.7678,1164,0
2016-11-04,25.7998,25.7998,25.6487,25.6487,548,0
2016-11-07,26.03,26.25,26.03,26.24,580,0
2016-11-08,26.1,26.1,26.09,26.0995,539,0
2016-11-09,25.53,25.84,25.53,25.84,200,0
2016-11-11,25.65,25.65,25.3,25.4472,1440,0
2016-11-14,25.34,25.4159,25.3,25.3759,88,0
2016-11-16,25.38,25.7542,25.38,25.7542,460,0
2016-11-17,25,25.6703,25,25.6703,540,0
2016-11-18,26.1,26.1,26.0624,26.0624,353,0
2016-11-21,25.6147,25.6147,25.15,25.16,1124,0
2016-11-22,25.9,25.9,25.18,25.4548,4175,0
2016-11-23,25.16,25.3975,25.0938,25.3975,2078,0
2016-11-25,25.01,25.1948,25.01,25.03,3050,0
2016-11-29,25.3756,25.4753,25.19,25.4753,1682,0
2016-11-30,25.46,25.46,25.07,25.07,1656,0
2016-12-01,25.55,25.55,25.49,25.49,873,0
2016-12-02,25.09,25.45,25.09,25.35,2595,0
2016-12-07,25.35,25.35,25.25,25.29,1775,0
2016-12-08,25.245,25.3,25.245,25.3,462,0
2016-12-09,25.2858,25.2858,25.2858,25.2858,143,0
2016-12-12,25.1916,25.1916,25.1916,25.1916,1000,0
2016-12-13,25.35,25.39,25.21,25.21,2318,0
2016-12-14,25.17,25.2499,25.07,25.07,3748,0
2016-12-15,25.249,25.27,25.1,25.1001,4524,0
2016-12-16,25.4,25.4,25.2713,25.2713,200,0
2016-12-19,25.2,25.3499,24.89,25.23,8217,0
2016-12-20,25.2289,25.388,24.96,24.96,5750,0
2016-12-21,25.096,25.099,24.47,24.47,6470,0
2016-12-22,24.8676,24.9536,24.75,24.7501,5479,0
2016-12-23,24.76,24.95,24.76,24.9,3022,0
2016-12-27,25.01,25.149,24.9609,25.075,11896,0
2016-12-28,25.16,25.18,25.16,25.18,281,0
2016-12-29,25.19,25.28,25.19,25.28,430,0
2016-12-30,25.22,25.35,25.22,25.345,4357,0
2017-01-03,25.49,25.5,25.4899,25.5,5575,0
2017-01-04,25.1,25.3475,25.1,25.25,1893,0
2017-01-05,25.4725,25.4725,24.6432,25.18,19317,0
2017-01-06,25.2083,25.4,25.1,25.4,4437,0
2017-01-09,25.44,25.74,25.44,25.7,7835,0
2017-01-10,25.74,25.74,25.5402,25.5402,225,0
2017-01-12,25.67,25.68,25.65,25.68,2155,0
2017-01-13,25.7499,25.75,25.7105,25.7105,1170,0
2017-01-17,25.5131,25.75,25.5131,25.74,1273,0
2017-01-18,25.5756,25.5756,25.5756,25.5756,175,0
2017-01-19,25.65,25.74,25.6402,25.74,5532,0
2017-01-20,25.75,25.89,25.65,25.8445,2251,0
2017-01-23,25.42,25.6768,25.42,25.6768,570,0
2017-01-24,25.83,25.86,25.8,25.8,842,0
2017-01-25,25.85,25.85,25.68,25.68,2073,0
2017-01-26,25.875,25.875,25.875,25.875,248,0
2017-01-27,25.6,25.6,25.6,25.6,100,0
2017-01-31,25.7203,25.7203,25.684,25.684,3335,0
2017-02-02,25.889,25.889,25.871,25.871,2000,0
2017-02-03,25.8286,25.8471,25.8286,25.8471,495,0
2017-02-06,25.9,25.97,25.8999,25.92,2170,0
2017-02-07,25.91,25.9704,25.8801,25.9704,4960,0
2017-02-08,25.92,26.18,25.71,26.18,3282,0
2017-02-09,26.0099,26.01,25.9831,25.9831,1000,0
2017-02-10,26,26.15,26,26.15,2552,0
2017-02-13,25.83,25.83,25.78,25.8,1920,0
2017-02-14,25.7175,25.7175,25.7175,25.7175,102,0
2017-02-16,25.62,25.695,25.6199,25.65,1370,0
2017-02-17,25.4455,25.5,25.4455,25.5,487,0
2017-02-21,25.5,25.5,25.45,25.4519,2064,0
2017-02-22,25.41,25.64,25.4,25.42,1220,0
2017-02-23,25.4,25.4,25.228,25.228,1828,0
2017-02-24,25.53,25.53,25.23,25.2701,1810,0
2017-02-27,25.6808,25.6808,25.36,25.5588,3958,0
2017-02-28,25.36,25.47,25.36,25.47,6135,0
2017-03-01,25.7465,25.7465,25.32,25.32,3771,0
2017-03-02,25.32,25.35,25.25,25.26,7130,0
2017-03-03,25.2584,25.27,25.2,25.24,4440,0
2017-03-06,25.22,25.39,25.13,25.17,6321,0
2017-03-07,25.4,25.4,25.4,25.4,332,0
2017-03-08,25.4,25.4,25.2,25.22,2111,0
2017-03-09,25.25,25.3,25.25,25.25,700,0
2017-03-10,25.3125,25.3332,25.26,25.3332,1300,0
2017-03-13,25.43,25.43,25.3861,25.3861,850,0
2017-03-15,25.3316,25.359,25.3316,25.359,1183,0
2017-03-16,25.45,25.4552,25.45,25.4552,2328,0
2017-03-17,25.5715,25.7594,25.4,25.4,1150,0
2017-03-20,25.37,25.43,25.37,25.4167,1265,0
2017-03-23,25.51,25.67,25.51,25.67,457,0
2017-03-24,25.75,25.75,25.7116,25.7116,1000,0
2017-03-27,25.87,25.89,25.78,25.89,813,0
2017-03-29,25.7621,25.7621,25.7621,25.7621,105,0
2017-03-30,25.8115,25.8499,25.7,25.7,1583,0
2017-04-03,25.71,26.01,25.71,25.97,900,0
2017-04-04,25.812,25.812,25.812,25.812,100,0
2017-04-05,25.76,25.76,25.71,25.71,1008,0
2017-04-06,25.7138,25.7508,25.7138,25.7508,826,0
2017-04-07,25.6,25.87,25.5888,25.5956,7313,0
2017-04-13,25.8859,25.9529,25.8741,25.9529,1114,0
2017-04-17,26.0322,26.0322,25.9839,25.9839,200,0
2017-04-18,26,26,26,26,501,0
2017-04-20,26,26,25.9,25.9017,5880,0
2017-04-21,26.0097,26.0097,25.96,25.96,250,0
2017-04-25,25.9,26.27,25.9,26.231,996,0
2017-04-26,26,26.02,26,26.02,663,0
2017-04-28,26.13,26.26,26.13,26.26,3023,0
2017-05-02,26.1553,26.29,26.1553,26.1939,3245,0
2017-05-03,26.09,26.26,26.09,26.124,694,0
2017-05-04,26.2,26.2512,26.2,26.22,3730,0
2017-05-05,26.22,26.29,26.2197,26.29,1486,0
2017-05-08,26.4,26.4499,26.4,26.4499,450,0
2017-05-09,26.15,26.15,26.14,26.14,266,0
2017-05-10,26.2201,26.35,26.2201,26.35,984,0
2017-05-11,26.04,26.08,25.7001,25.7001,4811,0
2017-05-12,25.7517,25.7517,25.75,25.75,200,0
2017-05-15,25.76,25.8655,25.61,25.7188,2599,0
2017-05-16,25.65,25.7254,25.51,25.7254,8449,0
2017-05-17,25.6414,25.6414,25.57,25.64,1000,0
2017-05-18,25.64,25.64,25.62,25.64,1181,0
2017-05-19,25.93,25.93,25.838,25.838,340,0
2017-05-24,25.67,26.04,25.67,26.04,1010,0
2017-05-25,25.99,26.05,25.99,26,1625,0
2017-05-30,25.9,25.9,25.9,25.9,100,0
2017-05-31,25.828,25.828,25.828,25.828,521,0
2017-06-01,25.98,25.98,25.9,25.9,468,0
2017-06-02,25.8447,25.85,25.67,25.67,1107,0
2017-06-05,26,26.03,25.8728,26.03,4374,0
2017-06-06,26.03,26.03,26.01,26.01,763,0
2017-06-09,26.05,26.0738,26.05,26.0738,640,0
2017-06-12,25.9773,25.9773,25.87,25.87,2000,0
2017-06-13,25.8101,25.8101,25.8101,25.8101,416,0
2017-06-14,26.04,26.13,25.9999,26.1,2890,0
2017-06-15,26.0201,26.2,26.02,26.02,1128,0
2017-06-16,26.1,26.1,26.0999,26.0999,500,0
2017-06-19,26.1,26.2,26,26.2,2254,0
2017-06-20,26.2,26.2,26,26,350,0
2017-06-22,26.0466,26.1702,26.0466,26.1485,3050,0
2017-06-23,26.1816,26.1816,26.1816,26.1816,285,0
2017-06-26,26.1,26.1,26.0991,26.0991,800,0
2017-06-27,26.0511,26.0511,26.0511,26.0511,1000,0
2017-06-29,26.1014,26.1465,26.01,26.01,3754,0
2017-06-30,26.07,26.08,25.8488,25.8801,3928,0
2017-07-03,26.05,26.06,26.05,26.06,1075,0
2017-07-05,26.1137,26.1137,26,26,366,0
2017-07-06,26.0125,26.0125,25.93,25.93,1603,0
2017-07-10,25.94,26.01,25.94,26.01,443,0
2017-07-12,26.31,26.31,26.2918,26.2918,668,0
2017-07-13,26.25,26.25,26.24,26.24,1250,0
2017-07-14,26.16,26.16,26.16,26.16,350,0
2017-07-17,26.2137,26.24,26.207,26.207,780,0
2017-07-18,26.22,26.22,26.21,26.21,588,0
2017-07-19,26.22,26.22,26.2088,26.2088,330,0
2017-07-20,26.23,26.23,26.21,26.21,2000,0
2017-07-24,26.44,26.44,26.23,26.23,1338,0
2017-07-25,26.3,26.3,26.3,26.3,740,0
2017-07-26,26.44,26.44,26.4174,26.4227,1000,0
2017-07-27,26.35,26.3995,26.22,26.253,645,0
2017-07-28,26.4399,26.44,26.4399,26.4399,600,0
2017-07-31,26.3146,26.6799,26.1001,26.1001,2300,0
2017-08-01,26.1,26.376,26.1,26.376,1710,0
2017-08-03,26.3001,26.3001,26.3001,26.3001,231,0
2017-08-04,26.3,26.5064,26.3,26.5064,569,0
2017-08-07,26.53,26.53,26.46,26.46,701,0
2017-08-08,26.3719,26.4237,26.3719,26.4237,805,0
2017-08-10,26.427,26.49,26.1322,26.21,8980,0
2017-08-11,25.92,25.92,25.86,25.86,900,0
2017-08-14,26.08,26.08,25.82,26.0169,1882,0
2017-08-15,26.0212,26.0212,25.904,25.904,480,0
2017-08-16,25.9942,25.9942,25.9942,25.9942,300,0
2017-08-17,26.11,26.11,26.11,26.11,300,0
2017-08-18,26.12,26.13,26.049,26.049,4400,0
2017-08-21,26.01,26.01,26.01,26.01,120,0
2017-08-23,26.1,26.13,25.62,25.7257,2804,0
2017-08-24,26.13,26.13,26.0915,26.0915,400,0
2017-08-25,25.9632,26.1,25.9632,25.974,1609,0
2017-08-28,25.9229,25.9229,25.9229,25.9229,590,0
2017-08-29,26.12,26.15,25.9,25.9693,4070,0
2017-08-30,25.99,25.99,25.915,25.99,3331,0
2017-09-01,25.99,25.99,25.792,25.792,1245,0
2017-09-05,25.94,25.94,25.836,25.836,500,0
2017-09-06,25.94,25.94,25.76,25.8257,1854,0
2017-09-07,25.94,26.2865,25.94,26.2508,1926,0
2017-09-08,26.28,26.28,25.99,26,1390,0
2017-09-11,26,26,25.9858,26,1025,0
2017-09-12,26,26.3391,26,26.3391,2330,0
2017-09-13,26.31,26.5358,26.1579,26.465,3040,0
2017-09-14,26.4159,26.4159,26.051,26.09,1420,0
2017-09-15,26.03,26.46,26.02,26.46,5389,0
2017-09-18,26.43,26.54,26.4,26.5399,3907,0
2017-09-19,26.54,26.54,26.46,26.48,5433,0
2017-09-20,26.41,26.4201,26.41,26.4201,300,0
2017-09-21,26.49,26.49,26.45,26.45,1010,0
2017-09-22,26.58,26.58,26.4,26.4,3382,0
2017-09-25,26.45,26.45,26.2603,26.3978,1759,0
2017-09-27,26.3,26.3,26.3,26.3,700,0
2017-09-28,26.12,26.25,26.07,26.22,4154,0
2017-10-02,26.16,26.1937,26.16,26.175,591,0
2017-10-03,26.12,26.27,26.0426,26.1,6650,0
2017-10-04,26.1,26.1,26.051,26.051,7073,0
2017-10-05,26.0776,26.1,25.9779,26.07,4600,0
2017-10-06,26.1,26.1,26.085,26.0999,1750,0
2017-10-09,26.2,26.2,26.18,26.18,200,0
2017-10-10,26.1872,26.1872,26.1672,26.1672,373,0
2017-10-11,26.312,26.312,26.312,26.312,300,0
2017-10-12,26.3086,26.3086,26.3086,26.3086,520,0
2017-10-13,26.2586,26.2586,26.2586,26.2586,200,0
2017-10-16,26.2,26.52,26.155,26.52,5900,0
2017-10-17,26.4,26.4,26.1,26.32,2600,0
2017-10-18,26.4,26.4,26.26,26.26,1800,0
2017-10-19,26.3,26.3346,26.29,26.29,2338,0
2017-10-20,26.4,26.4,26.29,26.3,786,0
2017-10-23,26.2999,26.3,26.14,26.14,7235,0
2017-10-24,26.2867,26.2867,26.2867,26.2867,292,0
2017-10-25,26.3,26.3,26.14,26.16,5072,0
2017-10-27,26.29,26.29,26.215,26.215,491,0
2017-10-30,26.32,26.3487,26.22,26.22,845,0
2017-11-02,26.3121,26.35,26.217,26.29,1036,0
2017-11-03,26.4267,26.58,26.4267,26.58,519,0
2017-11-06,26.57,26.57,26.57,26.57,700,0
2017-11-07,26.4987,26.4987,26.4987,26.4987,500,0
2017-11-08,26.5275,26.56,26.5002,26.5002,960,0
2017-11-09,26.57,26.57,26.4213,26.4213,312,0
2017-11-10,26.43,26.5513,26.43,26.5513,303,0
