Date,Open,High,Low,Close,Volume,OpenInt
2013-01-23,25.62,25.95,25.44,25.95,4200,0
2013-01-24,26.93,27.18,25.73,26.95,1500,0
2013-01-25,23.97,25.73,23.36,23.36,411,0
2013-01-28,26.05,26.05,25.8,25.8,500,0
2013-01-29,25.35,25.35,25.35,25.35,600,0
2013-02-04,27.3,27.3,26.67,26.87,400,0
2013-02-05,28.46,28.46,28.02,28.02,250,0
2013-02-06,28.03,28.03,26.5,27.73,1201,0
2013-02-07,27.3,27.3,27.3,27.3,100,0
2013-02-11,28.9,29.28,28.25,28.25,800,0
2013-02-12,27.5,27.79,27.5,27.79,200,0
2013-02-14,29.46,29.5,29.46,29.5,500,0
2013-02-19,29,29,28.9,28.9,600,0
2013-02-20,28.85,28.85,28.85,28.85,300,0
2013-02-21,28,28,28,28,200,0
2013-02-22,26.12,26.18,25.27,25.5,1598,0
2013-02-25,25.8,25.8,25.8,25.8,102,0
2013-03-05,26.68,27.22,26.68,26.75,1200,0
2013-03-06,27.05,27.05,27.05,27.05,200,0
2013-03-13,24.75,24.75,24.75,24.75,200,0
2013-03-14,24.75,24.75,24.75,24.75,276,0
2013-03-18,24.5,24.5,24.16,24.16,200,0
2013-03-26,24.68,24.68,24.68,24.68,100,0
2013-03-28,24.08,24.08,24.08,24.08,100,0
2013-04-02,23.47,23.53,23.38,23.5,801,0
2013-04-05,23,23,23,23,100,0
2013-04-09,22.89,23,22.89,23,200,0
2013-04-10,23,23.35,23,23.35,881,0
2013-04-11,24.12,26.06,24.12,26.06,2000,0
2013-04-17,24.59,24.59,24.58,24.58,2200,0
2013-04-19,26.81,26.81,24.92,24.92,600,0
2013-04-22,22.77,26,22.77,25.91,2300,0
2013-04-23,26,26,25.61,25.61,898,0
2013-04-24,25.7,26.05,25.7,26.05,200,0
2013-04-25,25.7,25.91,25.7,25.78,1400,0
2013-04-30,26.47,26.47,26.13,26.13,500,0
2013-05-01,26.98,27,26.14,26.2,900,0
2013-05-06,24.81,26.39,24.81,26.39,200,0
2013-05-07,25.49,27.29,25.49,27.29,1800,0
2013-05-09,27.21,27.46,27.21,27.46,200,0
2013-05-13,26.9,26.9,26.9,26.9,100,0
2013-05-16,27.75,27.82,27.75,27.75,1190,0
2013-05-20,26.77,26.77,26.7,26.7,800,0
2013-05-21,26.75,26.75,26.75,26.75,500,0
2013-05-22,26.9,26.9,26.2,26.64,500,0
2013-05-23,26,26,24.98,24.98,787,0
2013-05-24,26.25,26.85,26.25,26.85,600,0
2013-05-28,25.97,26.24,25.97,26.24,600,0
2013-05-29,27.28,27.28,26.87,26.98,700,0
2013-05-31,27.02,27.02,26.95,26.95,512,0
2013-06-05,25.69,25.69,25.12,25.12,400,0
2013-06-06,25.12,25.48,25.12,25.48,1600,0
2013-06-07,26.61,26.61,26.3,26.3,333,0
2013-06-10,26,26,26,26,200,0
2013-06-11,25.52,25.52,25.52,25.52,100,0
2013-06-17,24.71,24.71,23.95,24.24,700,0
2013-06-18,23.46,23.46,22.25,22.5,2961,0
2013-06-19,22.99,22.99,22.98,22.98,200,0
2013-06-20,21.8,21.8,21.8,21.8,200,0
2013-06-21,21.8,24,21.8,24,6722,0
2013-06-24,23.48,23.48,22.5,22.5,3068,0
2013-07-01,24.01,26.95,24,26.55,1804,0
2013-07-02,25.98,25.98,25.98,25.98,100,0
2013-07-10,28.46,28.46,28.32,28.37,600,0
2013-07-11,29.03,29.03,29.03,29.03,200,0
2013-07-15,29.04,29.04,29,29,800,0
2013-07-16,29,29,29,29,112,0
2013-07-18,31.03,31.03,31.03,31.03,200,0
2013-07-24,30,30,30,30,100,0
2013-07-30,27.98,27.98,27.98,27.98,100,0
2013-08-08,30.5,30.5,30.5,30.5,129,0
2013-08-09,30.9,30.9,28.2,30.32,700,0
2013-08-13,29.14,29.14,29.14,29.14,200,0
2013-08-21,28.02,29.73,28.02,29.73,500,0
2013-08-23,29.75,29.75,29.34,29.34,700,0
2013-08-26,29.75,31.49,29.75,31.49,500,0
2013-08-27,29.81,29.81,28.76,28.76,301,0
2013-09-12,30.69,33.95,30.69,32.03,1200,0
2013-09-13,32.89,34.45,32.5,32.5,700,0
2013-09-16,33.85,33.85,32.25,32.25,1401,0
2013-09-17,30.74,30.74,30.74,30.74,100,0
2013-09-18,31.63,31.63,31.63,31.63,100,0
2013-09-19,31,31,31,31,400,0
2013-09-20,31.7,31.7,31.7,31.7,200,0
2013-09-27,30.01,30.01,30.01,30.01,200,0
2013-10-01,29.49,29.49,29.39,29.39,200,0
2013-10-03,28.48,28.48,28.48,28.48,200,0
2013-10-04,27.66,27.66,27.66,27.66,100,0
2013-10-15,27.97,27.97,27.97,27.97,255,0
2013-10-16,27.5,27.5,27.5,27.5,100,0
2013-10-17,29.24,29.44,28.49,29.44,500,0
2013-10-18,32.33,32.33,32.33,32.33,699,0
2013-10-24,30.25,30.25,30.25,30.25,100,0
2013-10-25,29.25,29.25,29.25,29.25,1130,0
2013-10-28,30,30,30,30,500,0
2013-10-31,28.51,28.51,28.51,28.51,200,0
2013-11-05,30,30,30,30,200,0
2013-11-06,29.38,29.38,29.38,29.38,200,0
2013-11-11,29.93,29.93,29.93,29.93,100,0
2013-11-12,30,30,30,30,250,0
2013-11-13,30.2,30.2,30.2,30.2,150,0
2013-11-18,30.4,30.4,30.33,30.4,500,0
2013-11-25,27.84,28.01,27.84,28.01,200,0
2013-12-02,27.48,28.87,27.48,28.87,300,0
2013-12-03,28.5,28.5,28.5,28.5,100,0
2013-12-06,28.5,28.5,27.94,27.94,200,0
2013-12-19,27.11,27.52,27,27.52,800,0
2013-12-23,27,27.16,26.49,26.49,713,0
2013-12-31,28.55,28.55,28.55,28.55,105,0
2014-01-08,25.25,25.34,24.18,25.34,1000,0
2014-01-09,24.66,24.66,24.66,24.66,150,0
2014-01-13,24.18,24.18,24.18,24.18,100,0
2014-01-15,24.44,24.44,24.44,24.44,100,0
2014-01-24,26.3,26.3,26.3,26.3,100,0
2014-02-03,23.96,23.96,22.98,23.1,560,0
2014-02-04,23.28,23.28,23.26,23.26,209,0
2014-02-06,23.17,23.28,23,23.28,1100,0
2014-02-12,23,23,23,23,133,0
2014-02-13,23.02,23.02,23,23,413,0
2014-02-18,22.41,22.41,22.41,22.41,100,0
2014-02-21,24.11,24.11,23.72,23.72,200,0
2014-02-24,24.6,24.6,24.6,24.6,100,0
2014-02-25,23,23,23,23,105,0
2014-02-26,24.86,24.86,24.85,24.85,220,0
2014-02-27,25.2,25.2,25.2,25.2,100,0
2014-02-28,25.67,26.46,25.67,26.18,804,0
2014-03-03,25.76,25.76,25.76,25.76,100,0
2014-03-04,26.16,26.28,26.16,26.16,600,0
2014-03-06,26.41,26.41,26.41,26.41,100,0
2014-03-07,25.5,25.75,25.5,25.75,200,0
2014-03-10,27.32,27.32,27.32,27.32,100,0
2014-03-11,25.69,25.69,25.69,25.69,100,0
2014-03-12,27.25,27.25,27.25,27.25,100,0
2014-03-13,25.75,25.75,25.75,25.75,100,0
2014-03-17,27.89,27.89,27.89,27.89,100,0
2014-03-18,26.22,26.22,26.22,26.22,100,0
2014-03-20,26.51,26.51,26.51,26.51,300,0
2014-03-21,26.5,26.5,25.55,25.55,2400,0
2014-03-24,26.3,27.55,26.3,27.55,1200,0
2014-03-25,27.55,27.55,27.55,27.55,100,0
2014-03-26,26.01,26.01,25.73,25.73,200,0
2014-03-28,26.79,26.79,26.79,26.79,104,0
2014-04-02,25.8,25.8,25.8,25.8,100,0
2014-04-03,26.28,27.28,26.28,27.28,300,0
2014-04-04,27.79,27.79,27.79,27.79,100,0
2014-04-11,28.5,28.5,28.5,28.5,100,0
2014-04-14,27.17,27.25,27.13,27.25,2126,0
2014-04-16,27.39,27.47,27.39,27.47,400,0
2014-04-21,28.45,28.45,28.45,28.45,100,0
2014-04-22,28.77,28.77,27.64,27.64,622,0
2014-05-01,26.5,27.6,26.5,27.6,311,0
2014-05-02,27.7,27.8,27.7,27.74,448,0
2014-05-07,26.87,26.87,26.87,26.87,100,0
2014-05-12,27,27.02,26.88,27.02,1000,0
2014-05-13,25.16,25.57,25,25.57,1477,0
2014-05-14,26.03,26.03,24.25,24.25,1671,0
2014-05-15,23.86,23.86,22.6,22.6,1686,0
2014-05-16,24,24,24,24,189,0
2014-05-19,25.21,25.21,24.15,24.25,800,0
2014-05-20,24.32,25.5,24.32,25.06,2611,0
2014-05-29,24.27,25.1,23.28,23.28,2300,0
2014-06-03,23.33,25.2,23.31,24.76,992,0
2014-06-09,24.9,24.9,24.9,24.9,100,0
2014-06-18,25,25.25,24.3,24.75,1245,0
2014-06-30,25.25,25.25,25.25,25.25,111,0
2014-07-01,24.75,25.25,24.75,25.25,301,0
2014-07-02,25.25,25.25,25.25,25.25,100,0
2014-07-08,24.8,25.04,24.8,25.04,300,0
2014-07-10,24.75,24.75,24.75,24.75,200,0
2014-07-14,24.55,24.55,24.5,24.5,300,0
2014-07-15,24.2,24.2,23.95,23.95,433,0
2014-07-17,23.75,23.75,23.75,23.75,100,0
2014-07-18,23.75,23.75,23.75,23.75,100,0
2014-07-25,23.5,23.58,23.5,23.58,300,0
2014-07-28,23.5,23.5,23,23,509,0
2014-07-29,23.14,23.59,23.14,23.25,700,0
2014-08-04,23,23,22.75,22.75,289,0
2014-08-06,22.75,23.13,22.75,23.13,386,0
2014-08-11,23.46,24.5,23.46,24.5,1212,0
2014-08-12,24.3,25,24.3,25,412,0
2014-08-13,25.25,25.75,25.25,25.75,400,0
2014-08-14,25.7,25.7,25.7,25.7,100,0
2014-08-19,26,26,26,26,100,0
2014-08-21,26.25,26.25,26.25,26.25,100,0
2014-09-08,25.86,25.86,25.86,25.86,100,0
2014-09-09,26.5,26.5,26.5,26.5,465,0
2014-09-15,26.1,26.1,26.1,26.1,114,0
2014-09-16,26,26,25.25,25.25,846,0
2014-09-17,25.25,25.25,25.25,25.25,100,0
2014-09-18,25.13,25.24,25.13,25.24,1002,0
2014-09-22,25.23,25.25,25.23,25.25,200,0
2014-09-23,25,25,25,25,105,0
2014-09-24,24.75,24.75,24.75,24.75,202,0
2014-09-25,24.75,24.75,24.5,24.5,1137,0
2014-09-26,24.28,24.3,24.1,24.3,699,0
2014-10-02,24.5,24.5,24.5,24.5,300,0
2014-10-10,24.74,24.98,24.69,24.98,570,0
2014-10-13,24.5,24.73,24.25,24.73,553,0
2014-10-15,24.07,24.5,24.02,24.02,600,0
2014-10-17,24,24,23.76,23.76,304,0
2014-10-22,23.91,23.91,23.91,23.91,200,0
2014-10-31,24.25,24.5,24.25,24.5,200,0
2014-11-05,24.5,24.5,24.5,24.5,200,0
2014-11-06,24.73,24.75,24.48,24.75,800,0
2014-11-10,24.46,24.92,24.46,24.46,600,0
2014-11-12,24.48,24.48,24.48,24.48,200,0
2014-11-13,25.4,25.4,23.53,23.53,1900,0
2014-11-14,23.25,23.25,23.25,23.25,100,0
2014-11-18,23,23,22.75,22.75,600,0
2014-11-24,22.86,22.99,22.77,22.99,502,0
2014-11-25,22.85,22.85,22.8,22.8,202,0
2014-11-26,23,23.8,23,23.8,1400,0
2014-11-28,23.25,23.5,23.25,23.25,200,0
2014-12-01,24,24,22.75,22.75,1100,0
2014-12-02,22.5,22.5,22.3,22.3,200,0
2014-12-03,22.15,22.15,22.15,22.15,100,0
2014-12-04,22.25,22.25,22,22,1154,0
2014-12-08,22.1,22.1,22,22,340,0
2014-12-09,21.75,21.75,21.25,21.25,601,0
2014-12-10,20.75,21,20.75,20.75,396,0
2014-12-11,20.75,20.75,20.75,20.75,100,0
2014-12-12,20.5,20.5,20.03,20.03,596,0
2014-12-16,20.33,20.34,20.33,20.34,203,0
2014-12-17,20.54,21,20.54,21,200,0
2014-12-18,21.45,21.8,21.45,21.8,200,0
2014-12-19,22.1,22.1,21.7,21.7,400,0
2014-12-23,21.75,21.75,21.75,21.75,300,0
2014-12-26,21.8,21.8,21.8,21.8,247,0
2014-12-29,21.75,21.75,21.5,21.5,377,0
2014-12-30,22,22.25,22,22.25,300,0
2014-12-31,22.5,23,22.5,22.73,802,0
2015-01-02,22.62,22.62,22,22,859,0
2015-01-06,21.63,21.63,21.63,21.63,100,0
2015-01-12,21.6,21.6,20.71,20.75,1100,0
2015-01-16,21,21.25,20.62,21.25,1900,0
2015-01-21,21.45,21.45,21.45,21.45,170,0
2015-01-23,21.42,21.45,21.42,21.45,1914,0
2015-01-26,22.2,22.2,21.6,21.6,900,0
2015-01-27,21.55,21.65,21.32,21.61,2401,0
2015-01-28,21.25,21.25,20.88,21,700,0
2015-01-29,21.29,21.29,20.66,21.16,6400,0
2015-01-30,21.15,23,20.85,22.75,12664,0
2015-02-02,23,23.25,23,23.25,350,0
2015-02-04,23.25,23.25,23.25,23.25,325,0
2015-02-05,23.5,23.75,23.5,23.75,200,0
2015-02-06,23.98,23.98,23.98,23.98,100,0
2015-02-09,23.95,23.95,23.95,23.95,100,0
2015-02-12,24,24.25,24,24.25,200,0
2015-02-13,24.5,25,24.5,25,402,0
2015-02-17,25.5,26,25.5,26,508,0
2015-02-19,26.01,26.2,24.75,26.2,2101,0
2015-02-20,26,26.23,26,26.23,500,0
2015-02-23,26,26.68,26,26.68,843,0
2015-02-24,26.7,26.75,26.7,26.75,203,0
2015-02-26,26.06,26.06,26,26,699,0
2015-03-02,25.35,25.35,25.25,25.25,3283,0
2015-03-03,25.35,25.45,25.35,25.35,1300,0
2015-03-04,25.49,25.49,25.36,25.36,1800,0
2015-03-05,25.45,25.55,25.45,25.55,6344,0
2015-03-06,25.54,25.54,25.45,25.49,3380,0
2015-03-09,25.48,25.51,25.4,25.4,2845,0
2015-03-10,25.3,25.4,25.3,25.35,3520,0
2015-03-11,25.317,25.317,25.317,25.317,700,0
2015-03-12,25.39,25.39,25.39,25.39,100,0
2015-03-13,25.3,25.3,25.3,25.3,2570,0
2015-03-16,25.45,25.45,25.45,25.45,990,0
2015-03-17,25.499,25.499,25.37,25.49,1796,0
2015-03-18,25.499,25.55,25.499,25.51,2248,0
2015-03-19,25.51,25.512,25.5,25.512,1918,0
2015-03-20,25.55,25.75,25.55,25.68,2644,0
2015-03-23,25.7,25.7,25.31,25.58,5119,0
2015-03-24,25.21,25.35,25.21,25.35,2995,0
2015-03-25,25.21,25.431,25.21,25.296,3244,0
2015-03-26,25.19,25.449,25.19,25.44,1799,0
2015-03-27,25.27,25.49,25.27,25.49,8162,0
2015-03-30,25.449,25.45,25.449,25.45,360,0
2015-03-31,25.05,25.7,25.05,25.6,2716,0
2015-04-01,25.61,25.75,25.61,25.672,6991,0
2015-04-02,25.69,25.86,25.6,25.7,11479,0
2015-04-06,25.62,25.62,25.5,25.55,1485,0
2015-04-07,25.71,25.74,25.3,25.5,3477,0
2015-04-08,25.22,25.35,25.15,25.24,3139,0
2015-04-09,25.15,25.3,25.1,25.3,4490,0
2015-04-10,25.48,25.5,25.409,25.409,2818,0
2015-04-13,25.35,25.35,25.226,25.226,652,0
2015-04-14,25.3,25.325,25.2,25.3,2613,0
2015-04-15,25.251,25.31,25.2,25.2,2675,0
2015-04-16,25.2,25.5,25.15,25.5,4363,0
2015-04-17,25.58,25.68,25.37,25.68,6112,0
2015-04-20,25.592,25.592,25.5,25.5,1638,0
2015-04-21,25.5,25.53,25.22,25.45,2434,0
2015-04-22,25.52,25.65,25.3,25.3,1493,0
2015-04-23,25.5,25.5,25.16,25.16,1633,0
2015-04-24,25.38,25.5,25.3,25.5,1188,0
2015-04-27,25.3,25.5,25.3,25.5,1774,0
2015-04-28,25.5,25.74,25.5,25.74,2803,0
2015-04-29,25.69,25.74,25.5,25.55,17081,0
2015-04-30,25.5,25.55,25.2,25.22,6000,0
2015-05-01,25.25,25.5,25.25,25.4,6160,0
2015-05-04,25.5,25.54,25.3,25.32,10668,0
2015-05-05,25.417,25.42,25.27,25.32,4237,0
2015-05-06,25.45,25.5,25.15,25.15,18174,0
2015-05-07,25,25.2,24.74,25.2,15398,0
2015-05-08,25.31,25.31,25.31,25.31,100,0
2015-05-11,25.37,25.48,25.32,25.441,6998,0
2015-05-12,25.2,25.49,25.2,25.25,3431,0
2015-05-13,25.44,25.44,25.16,25.17,10789,0
2015-05-14,25.2,25.21,25.05,25.21,6100,0
2015-05-15,25.11,25.25,25.11,25.25,2099,0
2015-05-18,25.39,25.55,25.14,25.4,8686,0
2015-05-19,25.19,25.5,25.19,25.4,1649,0
2015-05-20,25.35,25.5,25.22,25.25,3381,0
2015-05-21,25.3,25.435,25.24,25.24,5710,0
2015-05-26,25.425,25.425,25.2,25.2,920,0
2015-05-27,25.24,25.24,25.229,25.229,4250,0
2015-05-28,25.25,25.25,25.25,25.25,100,0
2015-05-29,25.2,25.22,25.2,25.22,1090,0
2015-06-01,25.26,25.26,25.25,25.25,400,0
2015-06-02,25.34,25.38,25.34,25.38,500,0
2015-06-03,25.25,25.33,25.25,25.33,700,0
2015-06-04,25.38,25.38,25.335,25.38,1100,0
2015-06-08,25.28,25.38,25.28,25.38,628,0
2015-06-09,25.38,25.38,25.38,25.38,200,0
2015-06-10,25.25,25.25,25.05,25.05,3525,0
2015-06-11,24.68,25.25,24.67,25.25,4998,0
2015-06-12,25.01,25.01,24.95,24.95,2100,0
2015-06-15,25.14,25.14,24.76,24.98,1774,0
2015-06-16,24.998,26.042,24.78,25.96,46902,0
2015-06-17,26.12,26.18,25.96,26.05,15770,0
2015-06-18,26.17,26.22,26.05,26.22,10479,0
2015-06-19,26.08,26.44,26.08,26.3,7050,0
2015-06-22,26.48,26.85,26.3,26.35,20124,0
2015-06-23,26.32,30.6,26.32,26.51,26082,0
2015-06-24,26.53,27.24,26.31,26.31,18148,0
2015-06-25,26,26,25.75,25.76,11376,0
2015-06-26,25.57,25.75,25.57,25.75,1687,0
2015-06-29,25.8,25.99,25.783,25.82,7100,0
2015-06-30,25.51,25.75,25.4,25.75,3922,0
2015-07-01,25.65,25.73,25.6,25.73,2415,0
2015-07-02,25.72,26,25.4,25.45,11996,0
2015-07-06,25.3,25.4,25.3,25.4,745,0
2015-07-07,25.4,25.401,25.31,25.397,2565,0
2015-07-08,25.569,25.569,25.35,25.45,1515,0
2015-07-09,25.55,25.55,25.48,25.48,3050,0
2015-07-10,25.465,25.465,25.3,25.31,1700,0
2015-07-13,25.68,25.68,25.55,25.576,650,0
2015-07-14,25.51,25.65,25.31,25.31,1620,0
2015-07-15,25.37,25.37,25.31,25.31,942,0
2015-07-16,25.68,25.68,25.45,25.45,1100,0
2015-07-17,25.44,25.45,25.09,25.1,9646,0
2015-07-20,25.4,25.4,25.2,25.35,8450,0
2015-07-21,25.2,25.45,25.2,25.35,11156,0
2015-07-22,25.33,25.4,25.33,25.331,4369,0
2015-07-23,25.3,25.35,25.3,25.35,300,0
2015-07-24,25.435,25.435,25.3,25.3,1090,0
2015-07-27,25.44,25.44,25.1,25.1,1719,0
2015-07-28,25.265,25.265,25.2,25.2,719,0
2015-07-29,25.34,25.38,25.15,25.16,2600,0
2015-07-30,25.15,25.318,25.1,25.318,3810,0
2015-07-31,25.37,25.37,25.25,25.25,500,0
2015-08-03,25.35,25.35,25.3,25.35,1175,0
2015-08-04,25.35,25.65,25.15,25.3,9051,0
2015-08-05,25.3,25.3,25.16,25.16,381,0
2015-08-06,25.15,25.15,25.15,25.15,400,0
2015-08-07,25.16,25.16,25.1,25.16,2000,0
2015-08-10,25.2,25.2,25.1,25.182,2540,0
2015-08-11,25.25,25.3,25.25,25.3,854,0
2015-08-12,25.2,25.2,25.2,25.2,170,0
2015-08-13,25.263,25.263,25,25,3533,0
2015-08-14,24.89,25.1,24.89,25.086,3712,0
2015-08-17,25.215,25.25,25.215,25.25,900,0
2015-08-18,25.25,25.3,25.25,25.3,4394,0
2015-08-19,25.206,25.206,25.206,25.206,500,0
2015-08-20,25.03,25.03,24.95,24.98,6236,0
2015-08-21,24.91,25.17,24.91,25.15,4595,0
2015-08-24,25.15,25.3,25.15,25.3,1945,0
2015-08-25,25.25,25.3,25.23,25.3,2975,0
2015-08-26,25.17,25.3,25.08,25.08,6065,0
2015-08-27,25.15,25.199,24.96,25.166,6319,0
2015-08-28,25.01,25.01,24.9,24.9,2452,0
2015-08-31,25.062,25.062,24.27,24.5,6925,0
2015-09-01,24.69,24.7,24.6,24.6,1150,0
2015-09-02,24.618,24.96,24.59,24.65,3330,0
2015-09-03,25,25.08,24.55,24.73,1150,0
2015-09-04,24.97,25.036,24.96,25,4349,0
2015-09-08,25.2,25.2,25.2,25.2,100,0
2015-09-10,25.03,25.3,25.03,25.06,800,0
2015-09-11,25.25,25.25,25.223,25.223,1000,0
2015-09-14,25.28,25.28,25.28,25.28,101,0
2015-09-15,25.25,25.3,25.25,25.26,1563,0
2015-09-16,25.3,25.3,24.95,25.05,5864,0
2015-09-17,25,25.18,25,25.02,1594,0
2015-09-18,25.01,25.2,25.01,25.17,2546,0
2015-09-22,25.27,25.27,25.2,25.27,910,0
2015-09-23,25.2,25.2,25,25.18,592,0
2015-09-24,25.102,25.15,25.102,25.15,750,0
2015-09-25,25.03,25.3,25.03,25.3,797,0
2015-09-28,25.3,25.3,25.15,25.15,1670,0
2015-09-29,25.29,25.29,25.29,25.29,1061,0
2015-09-30,25.3,25.3,25.3,25.3,100,0
2015-10-02,25,25.2,24.972,25.079,4639,0
2015-10-05,25.25,25.25,24.85,25.043,856,0
2015-10-06,25.15,25.15,25.15,25.15,400,0
2015-10-07,25.1,25.134,25.1,25.134,1169,0
2015-10-08,25.21,25.21,25.156,25.164,573,0
2015-10-09,25.2,25.25,25.15,25.25,1370,0
2015-10-12,25.141,25.3,25.141,25.3,1600,0
2015-10-13,25.217,26.05,25.217,25.8,3337,0
2015-10-14,25.6,25.78,25.6,25.602,1970,0
2015-10-15,25.997,26,25.46,25.778,7150,0
2015-10-19,25.75,25.9,25.1,25.1,5114,0
2015-10-20,25.28,25.28,25.02,25.196,2475,0
2015-10-21,25.136,25.136,24.751,25.03,2721,0
2015-10-22,25.28,25.555,25.1,25.359,4221,0
2015-10-23,25.217,25.48,25.217,25.48,5600,0
2015-10-26,25.329,26.12,25.28,26.12,2080,0
2015-10-27,25.98,26,25.91,25.91,800,0
2015-10-28,25.49,25.49,24.82,25.3,4741,0
2015-10-29,25.65,25.65,25.25,25.325,2380,0
2015-10-30,25.6,25.6,25.2,25.256,5601,0
2015-11-02,25.35,25.5,25.3,25.3,881,0
2015-11-03,25.27,25.46,25.27,25.46,1522,0
2015-11-04,25.45,25.59,25.36,25.589,3432,0
2015-11-05,25.25,25.73,25.25,25.73,1759,0
2015-11-06,25.55,25.55,25.55,25.55,800,0
2015-11-10,25.526,25.7,25.5,25.5,2199,0
2015-11-11,25.558,25.69,25.55,25.69,1656,0
2015-11-12,25.4,25.65,25.4,25.65,518,0
2015-11-16,25.47,25.47,25.41,25.41,2080,0
2015-11-17,25.489,25.7,25.358,25.358,4621,0
2015-11-18,25.35,25.6,25.35,25.4,5265,0
2015-11-19,25.5,25.64,25.5,25.6,1403,0
2015-11-20,25.68,25.697,25.5,25.697,7578,0
2015-11-23,25.34,25.34,25.34,25.34,200,0
2015-11-24,25.6,25.65,25.395,25.65,3730,0
2015-11-25,25.65,25.9,25.604,25.72,4245,0
2015-11-30,25.811,26.25,25.7,26.25,4844,0
2015-12-01,26.455,26.455,26.455,26.455,335,0
2015-12-02,26.5,26.99,26.23,26.7,4539,0
2015-12-03,26.25,26.25,26.25,26.25,423,0
2015-12-04,26.68,26.72,26.68,26.72,597,0
2015-12-08,26.552,26.7,26.552,26.7,645,0
2015-12-09,26.7,27.7,26.55,26.55,2871,0
2015-12-11,26.08,26.08,26.08,26.08,1000,0
2015-12-14,26.195,26.195,26,26,3130,0
2015-12-17,26.15,26.55,26,26.1,2131,0
2015-12-18,26.1,26.25,25.32,25.32,1599,0
2015-12-21,26.4,26.5,26,26,2225,0
2015-12-22,26.19,26.19,26,26,1425,0
2015-12-23,26,26.1,25.49,25.9,4585,0
2015-12-24,25.26,25.479,25,25.479,1602,0
2015-12-28,25.25,25.85,25.1,25.58,11348,0
2015-12-29,25.1,25.7,25,25.49,11967,0
2015-12-30,25.25,25.4,25.25,25.4,1131,0
2015-12-31,25.121,25.4,25,25.4,2300,0
2016-01-04,25.06,25.41,25.0301,25.2,28016,0
2016-01-05,25.2,25.35,25.1501,25.1501,3641,0
2016-01-06,25.2,25.2,25.2,25.2,194,0
2016-01-07,25.15,25.555,25,25.5152,3340,0
2016-01-08,25.1603,25.1603,25.16,25.16,300,0
2016-01-11,25.2,25.5,25.2,25.5,1750,0
2016-01-12,25.3,25.3,25.3,25.3,100,0
2016-01-13,25.26,25.3637,25.0505,25.0505,1006,0
2016-01-14,25.03,25.5,25.03,25.49,1184,0
2016-01-19,25.74,25.74,25.74,25.74,0,0
2016-01-20,25.7388,25.74,25.5,25.6108,1622,0
2016-01-21,25.26,25.59,25.2,25.2,5884,0
2016-01-22,25.5,25.5,25.22,25.22,407,0
2016-01-25,25.551,25.5899,25.0601,25.5345,1386,0
2016-01-26,25.3001,25.3999,25.3,25.3,5598,0
2016-01-27,25.4999,25.4999,25.4999,25.4999,1116,0
2016-01-28,25.6693,25.6693,25.6693,25.6693,652,0
2016-01-29,25.468,25.74,25.18,25.6757,4600,0
2016-02-01,25.9545,26,25.875,25.875,707,0
2016-02-02,25.46,25.46,25.46,25.46,100,0
2016-02-03,25.25,25.4475,25.25,25.4475,1000,0
2016-02-04,25.5,25.635,25.5,25.635,898,0
2016-02-05,25.4,25.75,25.4,25.7213,700,0
2016-02-08,25.8,25.925,25.7515,25.7515,2188,0
2016-02-09,25.8,25.999,25.8,25.999,343,0
2016-02-10,25.8,26.248,25.8,26.248,750,0
2016-02-11,26.25,26.25,26.25,26.25,100,0
2016-02-12,26.25,26.25,25.751,26.245,2600,0
2016-02-16,26,26,25.8,25.8,500,0
2016-02-17,25.95,25.95,25.7325,25.7325,4603,0
2016-02-18,25.5,25.608,25.5,25.5595,1667,0
2016-02-19,25.99,25.99,25.78,25.8,3250,0
2016-02-22,25.76,25.76,25.75,25.75,300,0
2016-02-23,25.9899,25.9899,25.75,25.75,800,0
2016-02-24,25.55,25.719,25.55,25.719,655,0
2016-02-25,25.588,25.75,25.588,25.7,1301,0
2016-02-26,25.97,25.97,25.55,25.85,2100,0
2016-02-29,25.5717,25.5717,25.5717,25.5717,450,0
2016-03-01,25.6936,25.6936,25.6015,25.6201,1206,0
2016-03-02,25.9005,25.9005,25.8187,25.8187,950,0
2016-03-04,25.65,25.75,25.5,25.7458,1526,0
2016-03-07,25.7367,25.7367,25.7365,25.7365,763,0
2016-03-08,25.7239,25.7239,25.7239,25.7239,200,0
2016-03-10,25.706,25.706,25.54,25.54,1714,0
2016-03-11,25.65,25.65,25.6,25.6,1275,0
2016-03-14,25.7148,26.0248,25.55,25.55,2100,0
2016-03-15,25.5601,25.5601,25.5601,25.5601,392,0
2016-03-16,25.5,25.746,25.5,25.67,3257,0
2016-03-17,25.99,25.99,25.9776,25.9776,483,0
2016-03-18,25.5101,26.025,25.5101,25.654,975,0
2016-03-21,26.026,26.026,25.66,25.67,546,0
2016-03-22,25.9999,25.9999,25.9999,25.9999,443,0
2016-03-23,25.796,25.8,25.786,25.8,2199,0
2016-03-24,25.96,26.69,25.96,26.5,2308,0
2016-03-28,26.5,26.5,26.25,26.3516,1376,0
2016-03-29,26.42,26.42,26.4,26.4,200,0
2016-03-30,26.367,26.7,26.1001,26.1001,3878,0
2016-03-31,26.213,26.213,25.55,26,2701,0
2016-04-01,27.2,27.2,26.25,26.49,4039,0
2016-04-04,26.314,26.314,26.314,26.314,200,0
2016-04-05,26.0857,26.0857,26,26,400,0
2016-04-06,26.22,26.2499,26.195,26.2,2050,0
2016-04-07,26.0945,26.246,26.025,26.2186,1112,0
2016-04-08,26.22,26.22,26.06,26.2199,1097,0
2016-04-13,26,26.2499,26,26.2499,365,0
2016-04-14,26.04,26.04,26,26,610,0
2016-04-15,26.1605,26.1605,26,26,395,0
2016-04-18,26.27,26.8,26.21,26.8,2901,0
2016-04-19,26.54,26.8,26.536,26.6501,1576,0
2016-04-20,26.52,26.52,26.32,26.32,2332,0
2016-04-21,26.0001,26.47,26.0001,26.3,2578,0
2016-04-22,26.47,26.7,26.47,26.57,1200,0
2016-04-25,26.65,26.6832,26.03,26.03,2524,0
2016-04-26,26.2,26.2,26.13,26.1301,1138,0
2016-04-28,26.242,26.242,26.242,26.242,100,0
2016-04-29,26.07,26.07,26.0501,26.0501,500,0
2016-05-02,26.2,26.2,26.2,26.2,200,0
2016-05-03,26.0501,26.0501,26.05,26.05,510,0
2016-05-04,26.4351,26.4351,26.0501,26.1,826,0
2016-05-05,26,26.2198,26,26.2198,2556,0
2016-05-06,26.1,26.2,26.09,26.09,1045,0
2016-05-09,26.1352,26.1352,26.0104,26.02,1330,0
2016-05-10,26.01,26.04,26,26.01,988,0
2016-05-11,26.1354,26.1354,26.032,26.032,964,0
2016-05-12,26.1282,26.1282,26.1282,26.1282,500,0
2016-05-13,26,26.1,26,26.1,884,0
2016-05-16,26,26,25.575,25.85,2075,0
2016-05-17,26.0392,26.199,25.9,25.9,2920,0
2016-05-18,25.91,25.9961,25.9,25.9961,1041,0
2016-05-20,25.85,26.0299,25.62,25.69,4467,0
2016-05-23,25.8028,25.8028,25.6501,25.6501,300,0
2016-05-24,25.7901,25.7901,25.7901,25.7901,180,0
2016-05-25,25.74,25.91,25.72,25.73,3400,0
2016-05-26,25.66,25.84,25.66,25.84,350,0
2016-05-27,25.7799,25.8101,25.65,25.65,2800,0
2016-05-31,25.7001,25.76,25.65,25.65,2494,0
2016-06-01,25.75,25.75,25.63,25.63,3948,0
2016-06-02,25.6799,25.7701,25.61,25.6101,3195,0
2016-06-03,25.72,25.72,25.6499,25.67,1505,0
2016-06-06,25.7099,25.7701,25.65,25.65,2708,0
2016-06-07,25.78,25.8,25.65,25.7992,6971,0
2016-06-08,25.71,25.92,25.71,25.8778,1048,0
2016-06-09,25.73,25.8538,25.73,25.8538,750,0
2016-06-10,25.71,25.7604,25.66,25.7604,2900,0
2016-06-13,25.71,25.88,25.71,25.8,3046,0
2016-06-14,25.82,25.89,25.82,25.89,2746,0
2016-06-15,25.89,25.92,25.8,25.89,1230,0
2016-06-16,25.92,25.92,25.8448,25.92,400,0
2016-06-17,25.92,25.96,25.92,25.96,535,0
2016-06-20,26.19,26.19,26.02,26.15,1384,0
2016-06-21,26.1036,26.13,26.0835,26.0835,1990,0
2016-06-22,26.102,26.102,26.102,26.102,180,0
2016-06-23,26.0805,26.15,26.05,26.15,1637,0
2016-06-24,26.15,26.2,26.15,26.1638,1813,0
2016-06-27,26.195,26.52,26.195,26.5,1350,0
2016-06-28,26.75,27.4,25.93,27.09,4029,0
2016-06-29,26.5,27,26.24,27,4960,0
2016-06-30,26.35,27,26.35,26.6001,2350,0
2016-07-01,26.6,26.75,26.6,26.75,1022,0
2016-07-05,26.7,26.7,26.53,26.6,774,0
2016-07-06,26.59,27.97,26.59,27.1,3701,0
2016-07-07,26.8533,26.94,26.7,26.83,1036,0
2016-07-08,26.75,26.85,26.75,26.85,1276,0
2016-07-11,26.99,26.99,26.99,26.99,112,0
2016-07-12,26.951,26.9899,26.6001,26.6001,3675,0
2016-07-13,26.6,26.9,26.6,26.86,1039,0
2016-07-14,26.8,26.9428,26.773,26.9428,1836,0
2016-07-15,26.69,26.78,26.69,26.77,1100,0
2016-07-18,26.9,26.9,26.825,26.885,1767,0
2016-07-19,26.88,26.88,26.6001,26.6271,819,0
2016-07-20,26.6501,26.6501,26.65,26.65,300,0
2016-07-22,26.88,26.88,26.88,26.88,179,0
2016-07-25,26.98,26.98,26.75,26.75,1500,0
2016-07-26,26.74,26.74,26.74,26.74,187,0
2016-07-27,26.61,26.85,26.61,26.82,999,0
2016-07-28,26.65,26.84,26.65,26.82,1003,0
2016-07-29,26.63,26.92,26.5501,26.5501,1225,0
2016-08-01,26.71,26.95,26.6601,26.95,1808,0
2016-08-02,26.71,26.87,26.7,26.79,1203,0
2016-08-03,26.73,26.8,26.72,26.78,803,0
2016-08-04,26.69,26.78,26.69,26.78,801,0
2016-08-05,26.6501,26.6501,26.6,26.6,1750,0
2016-08-08,26.7006,26.74,26.7006,26.74,502,0
2016-08-09,26.5201,26.6,26.51,26.51,626,0
2016-08-10,26.51,26.6209,26.5,26.5,2840,0
2016-08-11,26.19,26.5,25.85,26.49,1267,0
2016-08-12,26.19,26.38,26.19,26.36,801,0
2016-08-15,26.17,26.32,26.17,26.31,1268,0
2016-08-16,26.1,26.499,25.94,26.03,2233,0
2016-08-17,26.07,26.56,26,26.329,4705,0
2016-08-18,26.4,26.52,26.4,26.52,401,0
2016-08-19,26.35,26.38,26.35,26.38,402,0
2016-08-22,26.05,26.25,26.05,26.19,640,0
2016-08-23,26.1,26.19,26.1,26.12,594,0
2016-08-24,26.15,26.23,26.15,26.23,494,0
2016-08-25,25.93,26.17,25.5601,26.1,771,0
2016-08-26,26.02,26.1,26,26,1401,0
2016-08-29,26.04,26.11,25.9,26.01,714,0
2016-08-30,25.81,26.29,25.81,26.05,1486,0
2016-08-31,26.05,26.27,25.815,25.815,2125,0
2016-09-01,25.94,26.29,25.94,26.1,1051,0
2016-09-02,26.099,26.116,25.98,26.04,1773,0
2016-09-06,25.91,26.3393,25.91,26.3393,732,0
2016-09-07,26,26.1701,25.94,26.098,1041,0
2016-09-08,26.078,26.29,26.078,26.1708,1127,0
2016-09-09,26.17,26.2701,25.9423,25.9423,2011,0
2016-09-12,25.93,26.04,25.7501,25.9,3528,0
2016-09-13,26.01,26.165,25.66,25.9,2645,0
2016-09-14,26.0699,26.12,26.03,26.03,902,0
2016-09-15,26,26.28,25.93,26.14,2406,0
2016-09-16,26.0799,26.3852,26.0799,26.25,1502,0
2016-09-19,26.4,26.4,26.01,26.2,1207,0
2016-09-20,26.08,26.31,26.02,26.31,1242,0
2016-09-21,26.12,26.395,26.1097,26.395,5219,0
2016-09-22,26.39,26.83,26.39,26.77,1296,0
2016-09-23,26.47,26.7075,26.3501,26.43,3457,0
2016-09-26,26.48,26.91,26.48,26.61,6441,0
2016-09-27,26.55,26.8975,26.5,26.81,4890,0
2016-09-28,26.94,26.94,26.94,26.94,102,0
2016-09-29,26.75,26.92,26.75,26.8312,2582,0
2016-09-30,26.23,26.23,26.23,26.23,200,0
2016-10-05,26.5,26.5,26.5,26.5,767,0
2016-10-10,26.401,26.5,26.401,26.5,300,0
2016-10-12,26.395,26.398,26.395,26.398,463,0
2016-10-14,26.2,26.218,25.77,25.79,2395,0
2016-10-17,25.95,26.05,25.95,26.05,2462,0
2016-10-18,26.5,26.5,26.1,26.1501,666,0
2016-10-19,26.5,26.5,26.13,26.13,243,0
2016-10-20,25.9,25.9,25.9,25.9,140,0
2016-10-24,25.83,25.8415,25.8,25.8,400,0
2016-10-25,25.8,25.8,25.8,25.8,304,0
2016-10-26,25.85,25.85,25.85,25.85,200,0
2016-10-31,25.8,25.8773,25.78,25.8573,400,0
2016-11-01,25.76,25.76,25.76,25.76,175,0
2016-11-02,25.88,25.9273,25.56,25.586,10389,0
2016-11-03,25.749,25.75,25.52,25.565,3865,0
2016-11-04,25.2,25.872,25.185,25.256,1636,0
2016-11-07,25.35,25.63,25.32,25.3462,1744,0
2016-11-08,25.35,25.446,25.35,25.446,3145,0
2016-11-09,25.63,25.7742,25.4,25.7742,2970,0
2016-11-10,25.37,25.95,25.3,25.6163,7238,0
2016-11-11,25.3001,25.3001,25,25.05,3781,0
2016-11-14,25,25.159,25,25.12,2913,0
2016-11-15,25.03,25.03,25.03,25.03,1000,0
2016-11-16,25.5914,25.5914,25.3634,25.3634,336,0
2016-11-17,25.06,25.6601,25.06,25.6601,2709,0
2016-11-18,25.12,25.806,25.1,25.11,7249,0
2016-11-21,25.1954,25.366,25.05,25.1,2191,0
2016-11-22,25.1,25.15,25.1,25.15,630,0
2016-11-23,25.2,25.2692,25.1846,25.2692,1437,0
2016-11-25,25.26,25.26,25.26,25.26,140,0
2016-11-28,25.1568,25.3401,25.15,25.15,830,0
2016-11-30,25.15,25.2,25.15,25.2,200,0
2016-12-01,25.2,25.552,25.03,25.0301,3321,0
2016-12-02,25.05,25.05,25.05,25.05,1400,0
2016-12-05,25.1446,25.1446,25.14,25.14,812,0
2016-12-06,25.22,25.22,25.1896,25.1896,200,0
2016-12-07,25.17,25.17,25.1,25.1,1160,0
2016-12-08,25.2,25.2,25.2,25.2,160,0
2016-12-09,25.2,25.24,25.02,25.2,3220,0
2016-12-12,25.6504,25.6504,25.6504,25.6504,203,0
2016-12-13,25.3753,25.3853,25.3753,25.3853,550,0
2016-12-14,25.4,25.4,25.1076,25.1076,637,0
2016-12-16,25.1,25.2,25.04,25.2,5051,0
2016-12-19,25.1305,25.1894,25.1305,25.1894,495,0
2016-12-20,25.09,25.242,25.09,25.109,684,0
2016-12-21,25.07,25.1307,25.07,25.1,1488,0
2016-12-22,25.11,25.21,25.1,25.21,1162,0
2016-12-23,25.3804,25.3804,25.21,25.21,520,0
2016-12-27,25.45,25.45,25.33,25.33,880,0
2016-12-28,25.14,25.14,25.07,25.07,732,0
2016-12-29,25.07,25.1,25.07,25.07,986,0
2016-12-30,24.99,24.99,24.9158,24.97,600,0
2017-01-03,24.96,25.19,24.96,25,1300,0
2017-01-04,25,25.0854,24.63,24.8,7746,0
2017-01-05,24.81,24.8679,24.8,24.8679,1742,0
2017-01-06,24.9,25.14,24.9,25.025,3875,0
2017-01-09,25.02,25.02,24.86,24.9438,1200,0
2017-01-10,24.95,25.02,24.95,25.02,4617,0
2017-01-11,24.9588,25.02,24.69,24.9,12971,0
2017-01-12,24.9,24.9914,24.9,24.97,2116,0
2017-01-13,25,25,24.9858,24.9858,1000,0
2017-01-17,25.01,25.06,24.97,25.0312,7876,0
2017-01-18,25.15,25.15,25,25.0825,2618,0
2017-01-19,25.09,25.7,25,25.66,12101,0
2017-01-20,25.25,25.74,25.25,25.6,1045,0
2017-01-23,25.47,25.7214,25.26,25.58,6436,0
2017-01-24,25.1,25.2169,25.09,25.2169,684,0
2017-01-25,25.025,25.45,25.025,25.45,782,0
2017-01-26,25.3114,25.45,25.3114,25.45,1360,0
2017-01-30,25.08,25.1051,25.08,25.0861,428,0
2017-01-31,25.1864,25.1864,25.166,25.166,300,0
2017-02-01,25.1914,25.42,25.1914,25.42,942,0
2017-02-02,25.3232,25.3232,25.3232,25.3232,350,0
2017-02-07,25.3495,25.3495,25.3495,25.3495,309,0
2017-02-08,25.45,25.89,25.445,25.68,4750,0
2017-02-09,25.4036,25.4036,25.4036,25.4036,600,0
2017-02-10,25.245,25.4975,25.245,25.4975,1513,0
2017-02-13,25.5,25.52,25.48,25.52,5920,0
2017-02-14,25.5,25.52,25.4,25.52,936,0
2017-02-15,25.48,25.48,25.3355,25.34,1477,0
2017-02-16,25.47,25.5919,25.37,25.4056,2250,0
2017-02-17,25.46,25.46,25.35,25.384,1422,0
2017-02-21,25.37,25.6163,25.2854,25.6163,2226,0
2017-02-22,25.43,25.4555,25.43,25.4555,356,0
2017-02-23,25.43,25.49,25.42,25.42,2597,0
2017-02-24,25.45,25.48,25.37,25.48,4897,0
2017-03-01,25.3629,25.3629,25.3629,25.3629,200,0
2017-03-06,25.43,25.48,25.05,25.48,19270,0
2017-03-07,25.45,25.48,25.4,25.4,2694,0
2017-03-08,25.1753,25.4,25.0999,25.4,1590,0
2017-03-09,25.4,25.4,25.4,25.4,500,0
2017-03-13,25.17,25.35,25.17,25.19,2394,0
2017-03-14,25.2405,25.285,25.2405,25.25,1197,0
2017-03-15,25.2748,25.2748,25.2748,25.2748,300,0
2017-03-16,25.28,25.292,25.23,25.2301,1730,0
2017-03-17,25.31,25.47,25.31,25.47,1150,0
2017-03-20,25.22,25.465,25.22,25.465,1390,0
2017-03-21,25.48,25.48,25.4,25.4,3932,0
2017-03-22,25.48,25.68,25.48,25.6745,2072,0
2017-03-23,25.8,25.8,25.328,25.328,1035,0
2017-03-24,25.8,25.8,25.71,25.7616,1093,0
2017-03-27,25.82,25.9,25.62,25.7731,1051,0
2017-03-28,25.89,25.9,25.8745,25.8745,1205,0
2017-03-29,25.9,26.04,25.6879,25.6879,1152,0
2017-03-31,25.71,28.06,25.71,26.4071,1290,0
2017-04-03,27.19,27.19,26.06,26.06,2716,0
2017-04-04,26.15,26.15,26,26,3595,0
2017-04-06,26.05,26.05,25.7,25.7,1784,0
2017-04-07,25.7,25.7499,25.6532,25.6532,1325,0
2017-04-10,25.75,25.75,25.5786,25.705,2292,0
2017-04-11,25.79,25.79,25.7,25.71,1010,0
2017-04-12,25.79,25.8,25.7614,25.79,4151,0
2017-04-13,25.7501,25.79,25.6,25.79,2800,0
2017-04-17,26.35,26.35,25.8,26.1,6232,0
2017-04-18,26.1,26.1,25.9425,26.08,1072,0
2017-04-19,26.06,26.21,26.06,26.092,2200,0
2017-04-20,26.07,26.23,26.06,26.06,1281,0
2017-04-21,26.2399,26.2399,26.06,26.1446,1729,0
2017-04-24,26.54,26.54,26.07,26.39,1782,0
2017-04-25,26.94,26.94,26.2,26.46,593,0
2017-04-26,26.93,27.1405,26.09,26.79,1787,0
2017-04-27,26.46,26.46,26.32,26.32,1972,0
2017-04-28,26.21,26.79,26.21,26.65,4783,0
2017-05-01,26.5204,26.5204,26.369,26.369,649,0
2017-05-02,26.5,26.5,26.2206,26.5,3370,0
2017-05-03,26.3,26.5,26.3,26.4737,1455,0
2017-05-04,26.5,26.5,26.3614,26.3614,800,0
2017-05-05,26.5,26.5,26.4307,26.4307,855,0
2017-05-08,26.391,26.391,26.391,26.391,450,0
2017-05-09,26.5,26.5,26.4193,26.4193,280,0
2017-05-10,26.3657,26.49,26.1301,26.49,2903,0
2017-05-11,26.39,26.39,26.28,26.28,660,0
2017-05-15,26.436,26.436,26.436,26.436,1000,0
2017-05-16,26.25,26.366,26.2493,26.366,1003,0
2017-05-17,26.1,26.4739,26.1,26.4739,1075,0
2017-05-18,26.2505,26.2505,26.2505,26.2505,471,0
2017-05-19,26.15,26.15,26.1025,26.1025,1300,0
2017-05-22,26.35,26.35,26.25,26.25,2300,0
2017-05-23,26.09,26.09,26.09,26.09,500,0
2017-05-24,26.12,26.28,26.12,26.28,200,0
2017-05-25,26.108,26.36,26.09,26.3052,1736,0
2017-05-30,26.35,26.35,26.35,26.35,500,0
2017-05-31,26.09,26.3209,26.09,26.3209,1220,0
2017-06-05,26.0601,26.0601,26.0601,26.0601,160,0
2017-06-06,26.07,26.3564,26.07,26.3564,1140,0
2017-06-08,26.1888,26.1888,26.06,26.06,1110,0
2017-06-09,26.08,26.08,26.07,26.07,572,0
2017-06-12,26.06,26.22,26,26.22,2215,0
2017-06-13,26.1208,26.1208,26.1208,26.1208,599,0
2017-06-14,26.18,26.18,26.0986,26.0986,236,0
2017-06-15,26.17,26.43,26,26.01,6635,0
2017-06-16,26,26.308,26,26.14,1050,0
2017-06-19,26.05,26.1,25.91,25.91,1877,0
2017-06-20,25.62,25.84,25.62,25.84,686,0
2017-06-21,25.76,26.3437,25.76,26.3437,601,0
2017-06-22,25.98,26.04,25.98,26.02,1193,0
2017-06-23,26.1497,26.25,26.1497,26.25,741,0
2017-06-26,26.23,26.44,26.23,26.44,500,0
2017-06-27,26.1632,26.2,26.1632,26.2,1042,0
2017-06-28,26.19,26.19,26.19,26.19,342,0
2017-06-29,26.13,26.13,26.13,26.13,140,0
2017-06-30,25.6194,26,25.6194,26,739,0
2017-07-05,25.93,26.06,25.9,26.0049,5233,0
2017-07-06,26.02,26.02,25.95,25.95,309,0
2017-07-07,26.03,26.9716,25.835,26.9716,2474,0
2017-07-10,26.25,26.387,26.25,26.387,1406,0
2017-07-11,25.721,25.721,25.721,25.721,2000,0
2017-07-12,26.24,26.25,26.04,26.25,2458,0
2017-07-13,25.55,25.9221,25.55,25.7257,3009,0
2017-07-14,25.805,25.805,25.805,25.805,600,0
2017-07-17,26.2,26.2,26.2,26.2,754,0
2017-07-18,26.2,26.2,25.929,25.975,1702,0
2017-07-19,26.0216,26.0216,26,26,600,0
2017-07-20,26.0862,26.0862,26.0862,26.0862,1050,0
2017-07-21,25.9723,25.9723,25.9723,25.9723,543,0
2017-07-24,25.75,25.75,25.75,25.75,100,0
2017-07-25,25.77,26.11,25.77,26.11,2200,0
2017-07-26,25.8001,26,25.8001,26,1909,0
2017-07-27,25.9,25.9,25.9,25.9,291,0
2017-08-01,26,26,25.9,25.9,575,0
2017-08-03,25.76,25.803,25.26,25.803,6616,0
2017-08-04,25.51,25.7666,25.47,25.7666,6704,0
2017-08-07,25.67,25.71,25.62,25.71,1972,0
2017-08-08,25.55,25.6393,25.55,25.6342,2315,0
2017-08-09,25.55,25.5501,25.55,25.5501,604,0
2017-08-10,25.5,25.5,25.5,25.5,701,0
2017-08-11,25.69,25.7,25.627,25.64,1700,0
2017-08-14,25.779,25.779,25.6745,25.6745,746,0
2017-08-16,25.79,25.98,25.72,25.72,1150,0
2017-08-17,25.62,25.65,25.61,25.62,1400,0
2017-08-18,25.8,26.1,25.751,26,7109,0
2017-08-21,26.1499,26.2,26.11,26.2,1139,0
2017-08-22,26.15,26.15,25.835,25.835,440,0
2017-08-23,25.8903,25.8903,25.8903,25.8903,295,0
2017-08-24,26.15,26.21,26.1,26.21,1717,0
2017-08-25,26.1,26.25,26.1,26.2027,3339,0
2017-08-28,26.15,26.15,26.15,26.15,400,0
2017-08-30,26.15,26.3799,25.6457,25.7541,1788,0
2017-08-31,26.1,26.1,26.1,26.1,240,0
2017-09-05,26.3,26.3,26.1,26.3,1450,0
2017-09-06,26.47,26.47,26.2,26.2,700,0
2017-09-07,26.24,26.35,26.24,26.27,1900,0
2017-09-08,26.27,26.439,26.27,26.304,800,0
2017-09-11,26.21,26.21,26.19,26.19,330,0
2017-09-12,26.19,26.19,25.64,25.76,4432,0
2017-09-13,25.71,26.1985,25.71,26.1985,6762,0
2017-09-14,25.9,26.2,25.8001,25.8001,1300,0
2017-09-15,25.8,26.28,25.8,26.28,1200,0
2017-09-18,25.97,25.97,25.97,25.97,450,0
2017-09-22,25.99,25.99,25.99,25.99,500,0
2017-09-26,26.0399,26.0399,26.0399,26.0399,100,0
2017-09-27,25.8,25.9045,25.77,25.9045,595,0
2017-09-29,25.63,25.63,25.36,25.4107,2050,0
2017-10-02,25.47,25.53,25.35,25.35,3569,0
2017-10-03,25.34,25.36,25.34,25.36,470,0
2017-10-04,25.38,25.5125,25.38,25.51,1235,0
2017-10-05,25.8753,25.8753,25.8753,25.8753,630,0
2017-10-06,25.65,25.65,25.55,25.5512,2778,0
2017-10-10,25.55,25.55,25.55,25.55,460,0
2017-10-12,25.59,25.62,25.55,25.61,1573,0
2017-10-13,25.766,25.766,25.56,25.56,600,0
2017-10-17,25.84,25.84,25.4709,25.4709,3669,0
2017-10-18,25.59,25.68,25.42,25.5,4933,0
2017-10-19,25.5,25.5,25.5,25.5,500,0
2017-10-20,25.4,25.43,25.4,25.43,625,0
2017-10-24,25.42,25.42,25.25,25.3605,5000,0
2017-10-25,25.45,25.45,25.45,25.45,626,0
2017-10-26,25.39,25.432,25.39,25.432,494,0
2017-10-27,25.46,25.5,25.32,25.33,1720,0
2017-10-30,25.45,25.49,25.251,25.251,1830,0
2017-10-31,25.468,25.468,25.3312,25.45,1600,0
2017-11-01,25.4,25.4,25.3,25.3,510,0
2017-11-02,25.25,25.26,25.21,25.21,2085,0
2017-11-03,25.17,25.2728,25.1,25.2728,2373,0
2017-11-06,25.298,25.298,25.17,25.18,2310,0
2017-11-07,25.35,25.35,25.338,25.338,600,0
2017-11-08,25.1353,25.1353,25.1353,25.1353,300,0
2017-11-09,24.75,25.1,24.75,25.02,4725,0
