Date,Open,High,Low,Close,Volume,OpenInt
2012-12-19,21.969,22.039,21.961,22.03,92416,0
2012-12-20,22.004,22.066,21.979,21.996,69106,0
2012-12-21,22.013,22.013,21.943,21.996,68328,0
2012-12-24,22.039,22.154,21.996,22.057,22978,0
2012-12-26,22.066,22.128,22.022,22.022,24419,0
2012-12-27,22.013,22.181,22.004,22.181,47471,0
2012-12-28,22.181,22.181,22.144,22.181,26524,0
2012-12-31,22.171,22.181,22.057,22.144,27141,0
2013-01-02,22.144,22.311,22.144,22.224,28783,0
2013-01-03,22.268,22.479,22.224,22.444,35565,0
2013-01-04,22.488,22.488,22.436,22.488,23505,0
2013-01-07,22.531,22.602,22.407,22.566,60756,0
2013-01-08,22.531,22.619,22.417,22.619,46285,0
2013-01-09,22.513,22.592,22.461,22.566,63981,0
2013-01-10,22.522,22.778,22.522,22.778,76502,0
2013-01-11,22.707,22.794,22.707,22.75,29983,0
2013-01-14,22.733,22.769,22.689,22.707,11672,0
2013-01-15,22.698,22.698,22.549,22.681,15515,0
2013-01-16,22.698,22.707,22.452,22.637,29885,0
2013-01-17,22.637,22.769,22.469,22.769,338782,0
2013-01-18,22.75,22.75,22.575,22.645,55034,0
2013-01-22,22.619,22.619,22.259,22.373,136443,0
2013-01-23,22.383,22.383,22.321,22.321,52481,0
2013-01-24,22.347,22.347,22.233,22.278,24005,0
2013-01-25,22.294,22.302,22.154,22.241,31602,0
2013-01-28,22.268,22.338,22.268,22.321,11294,0
2013-01-29,22.364,22.426,22.268,22.426,31969,0
2013-01-30,22.4,22.417,22.249,22.249,19014,0
2013-01-31,22.391,22.391,22.278,22.278,17727,0
2013-02-01,22.338,22.444,22.338,22.417,14915,0
2013-02-04,22.373,22.444,22.373,22.383,52234,0
2013-02-05,22.426,22.479,22.391,22.436,21240,0
2013-02-06,22.488,22.488,22.355,22.417,31908,0
2013-02-07,22.417,22.488,22.391,22.461,11756,0
2013-02-08,22.513,22.592,22.436,22.575,20751,0
2013-02-11,22.707,22.707,22.559,22.645,13090,0
2013-02-12,22.707,22.707,22.619,22.664,7484,0
2013-02-13,22.664,22.707,22.645,22.681,10927,0
2013-02-14,22.671,22.794,22.671,22.794,283460,0
2013-02-15,22.769,22.883,22.717,22.865,18083,0
2013-02-19,22.839,22.918,22.839,22.918,10647,0
2013-02-20,22.812,23.006,22.812,22.927,23325,0
2013-02-21,22.927,22.98,22.927,22.98,7070,0
2013-02-22,23.014,23.014,22.952,22.952,1138,0
2013-02-25,22.927,23.014,22.927,23.006,14468,0
2013-02-26,23.014,23.059,22.998,23.059,14682,0
2013-02-27,23.032,23.059,23.032,23.059,4668,0
2013-02-28,23.076,23.076,22.97,22.97,14341,0
2013-03-01,22.961,22.988,22.584,22.97,7982,0
2013-03-04,23.023,23.032,23.023,23.032,2581,0
2013-03-05,23.059,23.102,23.049,23.049,7411,0
2013-03-06,22.847,22.847,22.847,22.847,3415,0
2013-03-07,23.014,23.093,23.006,23.093,33922,0
2013-03-08,23.093,23.093,23.032,23.076,2288,0
2013-03-11,23.102,23.102,22.936,22.97,8749,0
2013-03-12,22.945,23.041,22.945,23.041,14167,0
2013-03-13,22.952,23.085,22.952,23.085,13661,0
2013-03-14,23.102,23.279,23.067,23.279,17463,0
2013-03-15,23.049,23.393,23.023,23.111,7876,0
2013-03-18,23.348,23.348,23.138,23.199,8532,0
2013-03-19,23.138,23.365,23.12,23.331,19913,0
2013-03-20,23.199,23.374,23.102,23.102,16204,0
2013-03-21,23.12,23.499,23.102,23.427,29086,0
2013-03-22,23.402,23.489,23.322,23.393,6262,0
2013-03-25,23.489,23.656,23.462,23.462,1422,0
2013-03-26,23.199,23.365,23.199,23.365,12631,0
2013-03-27,23.279,23.446,22.76,23.322,29071,0
2013-03-28,22.856,23.217,22.856,23.014,3050,0
2013-04-01,22.839,23.138,22.839,22.988,11498,0
2013-04-02,23.093,23.093,22.839,22.847,6710,0
2013-04-03,22.908,23.612,22.908,22.927,3415,0
2013-04-04,23.365,23.365,23.059,23.059,5523,0
2013-04-05,23.093,23.709,22.883,22.927,2208,0
2013-04-08,22.927,22.998,22.892,22.998,116458,0
2013-04-09,22.927,22.927,22.865,22.927,20106,0
2013-04-10,22.883,22.945,22.76,22.839,12751,0
2013-04-11,22.856,22.856,22.769,22.839,13320,0
2013-04-12,22.892,22.892,22.856,22.856,342,0
2013-04-15,22.892,22.892,22.803,22.892,3638,0
2013-04-16,22.892,22.908,22.707,22.707,36316,0
2013-04-17,22.75,22.856,22.707,22.847,18196,0
2013-04-18,22.847,22.847,22.839,22.839,1793,0
2013-04-19,22.865,22.865,22.54,22.602,53116,0
2013-04-22,22.689,22.717,22.619,22.717,21203,0
2013-04-23,22.707,22.76,22.707,22.76,4372,0
2013-04-24,22.76,22.812,22.707,22.803,11736,0
2013-04-25,22.803,22.865,22.803,22.839,7409,0
2013-04-26,22.839,22.883,22.839,22.874,20207,0
2013-04-29,22.839,22.908,22.803,22.9,3485,0
2013-04-30,22.892,22.98,22.892,22.961,38847,0
2013-05-01,22.97,23.049,22.97,23.049,1821,0
2013-05-02,23.023,23.032,22.945,22.952,15481,0
2013-05-06,23.102,23.102,22.786,22.847,3016,0
2013-05-07,23.059,23.199,22.9,23.199,9100,0
2013-05-08,23.207,23.279,23.199,23.279,3643,0
2013-05-09,23.226,23.312,22.927,23.312,7133,0
2013-05-10,23.279,23.365,23.279,23.365,342,0
2013-05-13,23.128,23.164,23.128,23.164,888,0
2013-05-14,23.102,23.199,23.102,23.102,17769,0
2013-05-15,23.111,23.111,22.945,23.006,7896,0
2013-05-16,23.199,23.199,22.945,22.945,1959,0
2013-05-17,22.961,22.961,22.945,22.945,540,0
2013-05-20,23.199,23.199,23.19,23.19,342,0
2013-05-21,23.181,23.181,22.998,23.138,2726,0
2013-05-22,23.173,23.181,22.952,22.952,4580,0
2013-05-23,22.961,23.138,22.961,23.128,9383,0
2013-05-24,23.014,23.014,23.014,23.014,1821,0
2013-05-28,23.19,23.19,22.952,23.014,5093,0
2013-05-29,22.945,22.945,22.627,22.75,7854,0
2013-05-30,22.883,22.97,22.689,22.961,11156,0
2013-05-31,22.733,22.874,22.664,22.83,7587,0
2013-06-03,22.794,23.041,22.417,22.689,75214,0
2013-06-04,22.794,22.794,22.794,22.794,114,0
2013-06-05,22.856,22.856,22.531,22.83,8373,0
2013-06-06,22.664,22.794,22.452,22.566,4585,0
2013-06-07,22.689,23.032,22.664,22.839,140600,0
2013-06-10,22.619,23.532,22.549,22.847,14362,0
2013-06-11,22.733,22.961,22.611,22.698,5217,0
2013-06-12,22.707,22.961,22.479,22.479,40226,0
2013-06-13,22.4,23.26,22.4,23.041,46018,0
2013-06-14,23.076,23.076,22.681,22.689,6909,0
2013-06-17,22.584,22.778,22.584,22.733,1617,0
2013-06-18,22.892,23.243,22.856,22.856,2144,0
2013-06-19,23.085,23.269,22.927,23.269,763,0
2013-06-20,22.268,22.927,22.268,22.584,17580,0
2013-06-21,22.822,22.927,22.575,22.654,142067,0
2013-06-24,22.364,22.364,22.181,22.181,3407,0
2013-06-25,22.181,22.4,22.181,22.181,4333,0
2013-06-26,24.481,24.481,21.923,22.218,7228,0
2013-06-27,22.531,22.549,22.111,22.37,2918,0
2013-06-28,22.68,23.711,22.68,23.218,154916,0
2013-07-01,22.818,23.041,22.818,23.041,893,0
2013-07-02,23.041,23.095,23.041,23.086,5945,0
2013-07-05,22.585,23.023,22.585,23.023,1716,0
2013-07-08,23.176,23.176,22.818,22.818,1166,0
2013-07-09,22.531,22.935,22.531,22.774,6325,0
2013-07-10,22.774,22.791,22.531,22.791,7300,0
2013-07-11,22.674,22.862,22.647,22.862,2135,0
2013-07-12,22.745,22.906,22.638,22.906,7671,0
2013-07-15,22.72,22.818,22.674,22.674,4918,0
2013-07-16,22.727,22.727,22.692,22.727,12566,0
2013-07-17,22.657,22.871,22.657,22.682,2267,0
2013-07-18,22.682,22.682,22.638,22.638,23764,0
2013-07-19,22.647,22.935,22.638,22.935,10496,0
2013-07-22,22.808,22.808,22.764,22.764,587,0
2013-07-23,22.764,22.764,22.54,22.727,6330,0
2013-07-24,22.666,22.745,22.531,22.575,4393,0
2013-07-25,22.638,22.638,22.38,22.62,9341,0
2013-07-26,22.603,22.603,22.424,22.549,1986,0
2013-07-29,22.585,22.585,22.585,22.585,269111,0
2013-07-30,22.424,22.424,22.37,22.397,6627,0
2013-07-31,22.414,22.442,22.414,22.433,2390,0
2013-08-01,22.549,22.549,22.191,22.37,2215,0
2013-08-02,22.566,22.566,22.137,22.263,3335,0
2013-08-05,22.236,22.272,22.137,22.272,783,0
2013-08-06,22.37,22.37,22.146,22.281,2206,0
2013-08-07,22.326,22.585,22.236,22.585,1585,0
2013-08-08,22.281,22.281,22.183,22.191,4171,0
2013-08-09,22.442,22.442,22.146,22.146,2652,0
2013-08-12,22.343,22.37,22.343,22.36,4633,0
2013-08-14,22.111,22.111,21.923,21.923,6574,0
2013-08-15,21.932,21.967,21.117,21.117,34417,0
2013-08-16,21.457,21.474,21.251,21.251,5164,0
2013-08-19,21.43,21.43,20.938,21.028,11662,0
2013-08-20,21.144,21.288,20.911,21.001,5914,0
2013-08-21,21.288,21.297,21.081,21.207,14383,0
2013-08-22,21.439,21.449,21.251,21.449,4635,0
2013-08-23,21.86,21.86,21.449,21.449,3915,0
2013-08-26,21.547,21.806,21.341,21.689,4798,0
2013-08-28,21.457,21.797,21.457,21.797,295,0
2013-08-29,21.502,21.689,21.502,21.689,2934,0
2013-08-30,22.124,22.15,21.84,22.15,4798,0
2013-09-03,21.718,21.718,21.234,21.234,4242,0
2013-09-04,21.708,21.708,21.135,21.207,3122,0
2013-09-05,21.618,21.618,20.813,20.894,25983,0
2013-09-06,21.001,21.278,20.983,21.251,1239,0
2013-09-09,21.18,21.189,20.974,21.028,2978,0
2013-09-10,20.983,21.144,20.884,21.144,5546,0
2013-09-11,20.929,21.162,20.929,21.036,7308,0
2013-09-12,21.036,21.261,21.036,21.261,1229,0
2013-09-16,21.261,21.351,20.974,21.269,11848,0
2013-09-17,21.269,21.377,21.108,21.377,2172,0
2013-09-18,21.439,21.718,21.377,21.645,3153,0
2013-09-19,21.718,21.725,21.52,21.663,4179,0
2013-09-20,21.699,21.725,21.573,21.655,4895,0
2013-09-23,21.699,21.699,21.681,21.699,3220,0
2013-09-24,21.725,21.725,21.449,21.699,6470,0
2013-09-25,21.832,21.914,21.573,21.573,4502,0
2013-09-26,22.105,22.233,21.558,21.63,1261,0
2013-09-27,21.604,21.604,21.574,21.574,1000,0
2013-09-30,22.05,22.05,21.758,21.758,6870,0
2013-10-01,21.675,21.895,21.675,21.775,8870,0
2013-10-02,21.813,21.895,21.713,21.804,12890,0
2013-10-03,21.494,21.52,21.494,21.52,330,0
2013-10-04,21.667,21.667,21.667,21.667,931,0
2013-10-07,21.512,21.649,21.193,21.621,13433,0
2013-10-08,21.621,21.621,21.594,21.594,2240,0
2013-10-09,21.567,21.567,21.438,21.438,466,0
2013-10-10,21.558,21.613,21.384,21.539,11914,0
2013-10-11,21.52,21.529,21.356,21.438,7715,0
2013-10-14,21.356,21.411,21.348,21.348,17167,0
2013-10-15,21.301,21.356,21.301,21.348,11065,0
2013-10-16,21.348,21.348,21.164,21.256,7566,0
2013-10-17,21.311,21.685,21.311,21.685,4069,0
2013-10-18,21.713,21.721,21.713,21.713,2552,0
2013-10-22,21.604,21.895,21.604,21.895,5311,0
2013-10-23,21.895,22.032,21.895,22.032,1622,0
2013-10-24,22.059,22.105,21.775,21.775,2506,0
2013-10-25,21.659,22.095,21.659,22.095,2504,0
2013-10-28,21.941,21.941,21.713,21.713,10780,0
2013-10-29,21.704,21.721,21.503,21.659,14793,0
2013-10-30,21.494,21.512,21.311,21.484,26682,0
2013-10-31,21.503,21.503,21.129,21.393,26636,0
2013-11-01,21.348,21.393,21.256,21.348,1316,0
2013-11-04,21.42,21.52,21.42,21.448,14528,0
2013-11-05,21.52,21.639,21.448,21.639,7264,0
2013-11-06,21.574,21.584,21.574,21.574,1044,0
2013-11-07,21.649,21.649,21.558,21.621,6371,0
2013-11-08,21.639,21.639,21.512,21.512,2024,0
2013-11-11,21.594,21.594,21.448,21.448,4910,0
2013-11-12,21.448,21.549,21.074,21.438,14824,0
2013-11-13,21.301,21.466,21.294,21.438,2091,0
2013-11-14,21.42,21.42,21.356,21.356,547,0
2013-11-15,21.32,21.366,21.256,21.256,3346,0
2013-11-18,21.256,21.438,21.256,21.294,3441,0
2013-11-19,21.294,21.294,21.174,21.211,7214,0
2013-11-20,21.211,21.266,20.991,21.184,10388,0
2013-11-21,20.991,21.119,20.991,21.119,5333,0
2013-11-22,21.102,21.311,21.056,21.083,7679,0
2013-11-25,21.164,21.503,21.164,21.457,8329,0
2013-11-26,21.503,21.558,21.393,21.393,22793,0
2013-11-27,21.494,21.539,21.438,21.529,2701,0
2013-11-29,21.475,21.549,21.475,21.549,440,0
2013-12-02,21.549,21.558,21.411,21.438,17006,0
2013-12-03,21.438,21.567,21.438,21.484,11517,0
2013-12-04,21.484,21.539,21.211,21.211,75364,0
2013-12-05,21.229,21.43,21.164,21.164,4952,0
2013-12-06,21.329,21.375,21.119,21.119,13222,0
2013-12-09,21.403,21.438,21.339,21.411,6776,0
2013-12-10,21.438,21.52,21.393,21.52,4961,0
2013-12-11,21.366,21.549,21.202,21.211,8294,0
2013-12-12,21.074,21.111,21.028,21.111,6558,0
2013-12-13,21.028,21.613,21.028,21.613,19066,0
2013-12-16,21.329,21.613,21.329,21.613,16599,0
2013-12-17,21.613,21.694,21.375,21.457,8429,0
2013-12-18,21.348,21.375,21.102,21.164,8908,0
2013-12-19,21.164,21.164,21.083,21.092,3326,0
2013-12-20,20.982,21.02,20.982,20.982,3544,0
2013-12-23,21.301,21.301,21.001,21.011,10789,0
2013-12-24,21.119,21.211,20.936,20.936,7270,0
2013-12-26,20.936,20.982,20.772,20.91,11925,0
2013-12-27,21.052,21.108,20.848,21.108,8137,0
2013-12-30,21.108,21.108,20.801,20.968,14695,0
2013-12-31,21.015,21.034,20.764,21.034,12631,0
2014-01-02,21.108,21.108,20.82,20.94,4248,0
2014-01-03,20.987,21.127,20.968,20.968,6404,0
2014-01-06,21.108,21.155,21.108,21.108,7101,0
2014-01-07,21.164,21.164,20.848,21.052,9663,0
2014-01-08,21.052,21.052,20.82,20.931,17250,0
2014-01-09,20.96,20.987,20.848,20.866,12780,0
2014-01-10,20.968,21.099,20.876,20.987,9418,0
2014-01-13,20.987,21.099,20.876,20.884,13039,0
2014-01-14,20.996,20.996,20.772,20.772,4606,0
2014-01-15,20.922,21.211,20.894,20.95,27146,0
2014-01-16,20.96,21.247,20.96,21.127,34497,0
2014-01-17,21.229,21.266,20.94,20.978,218983,0
2014-01-21,21.164,21.285,20.95,21.183,14191,0
2014-01-22,21.229,21.47,21.219,21.406,332518,0
2014-01-23,21.509,21.582,21.499,21.573,8297,0
2014-01-24,21.546,21.582,21.499,21.582,5211,0
2014-01-27,21.592,21.611,21.592,21.611,1289,0
2014-01-28,21.592,21.629,21.592,21.592,5887,0
2014-01-29,21.573,21.675,21.573,21.629,3439,0
2014-01-30,21.675,21.685,21.62,21.685,8275,0
2014-01-31,21.592,21.592,21.592,21.592,1144,0
2014-02-03,21.638,21.685,21.638,21.638,2609,0
2014-02-04,21.667,21.731,21.667,21.731,5092,0
2014-02-05,21.833,21.862,21.722,21.862,2580,0
2014-02-06,21.741,21.872,21.741,21.872,7314,0
2014-02-07,21.872,21.928,21.872,21.918,2687,0
2014-02-10,21.928,21.945,21.872,21.936,1701,0
2014-02-11,21.992,22.196,21.964,22.076,9530,0
2014-02-12,22.094,22.094,22.067,22.067,3187,0
2014-02-13,22.067,22.15,22.067,22.15,2363,0
2014-02-14,22.076,22.179,22.076,22.179,1827,0
2014-02-18,22.196,22.29,22.179,22.243,7465,0
2014-02-19,22.243,22.336,22.243,22.328,6450,0
2014-02-20,22.336,22.43,22.272,22.318,2441,0
2014-02-21,22.384,22.486,22.299,22.354,7736,0
2014-02-24,22.364,22.41,22.336,22.336,2320,0
2014-02-25,22.466,22.466,22.41,22.41,860,0
2014-02-26,22.364,22.551,22.364,22.448,7736,0
2014-02-27,22.346,22.346,22.346,22.346,216,0
2014-02-28,22.578,22.578,22.439,22.439,3599,0
2014-03-03,22.504,22.727,22.439,22.439,3465,0
2014-03-04,22.364,22.43,22.354,22.374,5909,0
2014-03-05,22.384,22.466,22.384,22.466,6701,0
2014-03-06,22.504,22.504,22.42,22.458,3653,0
2014-03-07,22.504,22.653,22.448,22.476,111439,0
2014-03-10,22.476,22.643,22.476,22.476,2869,0
2014-03-11,22.541,22.634,22.476,22.634,4533,0
2014-03-12,22.625,22.663,22.522,22.569,164999,0
2014-03-13,22.663,22.737,22.532,22.709,3804,0
2014-03-14,22.765,22.979,22.681,22.755,6524,0
2014-03-17,22.755,22.765,22.737,22.737,6456,0
2014-03-18,22.793,22.951,22.783,22.951,6341,0
2014-03-19,22.933,23.239,22.933,23.201,10176,0
2014-03-20,22.801,23.071,22.616,22.942,8811,0
2014-03-21,23.071,23.165,22.848,23.071,4728,0
2014-03-24,23.119,23.165,23.081,23.165,9448,0
2014-03-25,23.165,23.175,23.044,23.044,9282,0
2014-03-26,23.127,23.146,23.081,23.081,3116,0
2014-03-27,22.923,22.923,22.923,22.923,1266,0
2014-03-28,23.131,23.141,22.952,23.131,15480,0
2014-03-31,23.292,23.616,23.131,23.462,46775,0
2014-04-01,23.549,23.606,23.549,23.549,7916,0
2014-04-02,23.653,23.767,23.606,23.7,19067,0
2014-04-03,23.767,23.767,23.512,23.7,520962,0
2014-04-04,23.72,23.843,23.68,23.843,23487,0
2014-04-07,23.843,23.938,23.843,23.928,3909,0
2014-04-08,23.928,23.928,23.512,23.512,35310,0
2014-04-09,23.747,23.747,23.663,23.747,4411,0
2014-04-10,23.7,23.7,23.7,23.7,4484,0
2014-04-11,23.794,23.89,23.794,23.89,2548,0
2014-04-14,23.747,23.851,23.7,23.7,5949,0
2014-04-15,23.747,23.757,23.7,23.747,3791,0
2014-04-16,23.747,23.851,23.747,23.843,6042,0
2014-04-17,23.89,23.908,23.786,23.786,1054,0
2014-04-21,23.928,23.928,23.633,23.633,4113,0
2014-04-22,23.814,24.411,23.814,24.089,82481,0
2014-04-23,24.079,24.297,23.985,23.985,16377,0
2014-04-24,23.938,24.079,23.938,23.938,23746,0
2014-04-25,23.965,24.193,23.965,24.079,18985,0
2014-04-28,24.175,24.175,24.175,24.175,6751,0
2014-04-29,24.25,24.25,24.202,24.212,258599,0
2014-04-30,24.184,24.297,24.042,24.042,7318,0
2014-05-01,24.051,24.354,24.051,24.184,103734,0
2014-05-02,24.222,24.383,23.975,24.022,29879,0
2014-05-05,24.022,24.022,23.985,23.985,7252,0
2014-05-06,23.994,24.042,23.9,23.9,11407,0
2014-05-07,23.843,23.843,23.757,23.757,18123,0
2014-05-08,23.814,23.814,23.72,23.767,2021,0
2014-05-09,23.729,23.804,23.72,23.804,739,0
2014-05-12,23.871,23.908,23.843,23.851,3137,0
2014-05-13,23.851,23.851,23.851,23.851,343,0
2014-05-14,23.89,23.957,23.89,23.957,3117,0
2014-05-15,23.957,23.957,23.871,23.871,1527,0
2014-05-16,23.814,23.814,23.767,23.794,4844,0
2014-05-19,23.794,23.794,23.786,23.794,5738,0
2014-05-20,23.794,23.881,23.786,23.804,5615,0
2014-05-21,23.871,23.908,23.747,23.757,1069,0
2014-05-22,23.737,23.861,23.729,23.767,1667,0
2014-05-23,23.767,23.833,23.747,23.833,1725,0
2014-05-27,23.747,23.871,23.747,23.794,981,0
2014-05-28,23.747,23.861,23.747,23.747,1661,0
2014-05-29,23.737,23.814,23.737,23.757,2004,0
2014-05-30,23.737,23.737,23.729,23.737,686,0
2014-06-02,23.794,23.833,23.786,23.786,7172,0
2014-06-03,23.786,23.843,23.767,23.794,7141,0
2014-06-04,23.767,23.804,23.643,23.767,7061,0
2014-06-05,23.833,23.843,23.757,23.843,1793,0
2014-06-06,23.843,23.918,23.747,23.747,1930,0
2014-06-09,23.777,23.777,23.747,23.767,4655,0
2014-06-10,23.747,23.747,23.747,23.747,1793,0
2014-06-11,23.72,23.833,23.7,23.747,3755,0
2014-06-12,23.747,23.794,23.72,23.72,3816,0
2014-06-13,23.72,23.777,23.72,23.777,3545,0
2014-06-16,23.814,23.881,23.814,23.881,1322,0
2014-06-17,23.824,23.833,23.757,23.833,4693,0
2014-06-18,23.833,23.833,23.786,23.786,1119,0
2014-06-19,23.824,23.928,23.804,23.918,2743,0
2014-06-20,23.908,23.928,23.824,23.824,7721,0
2014-06-24,23.928,23.928,23.814,23.89,2427,0
2014-06-25,23.89,23.965,23.881,23.918,5011,0
2014-06-26,24.153,24.153,23.787,23.853,14641,0
2014-06-27,24.124,24.124,23.845,24.124,3137,0
2014-06-30,24.191,24.327,24.115,24.279,48791,0
2014-07-01,24.279,24.327,24.279,24.279,3754,0
2014-07-02,24.279,24.549,24.279,24.549,3729,0
2014-07-03,24.549,24.549,24.259,24.269,18562,0
2014-07-07,24.279,24.462,24.115,24.443,11093,0
2014-07-08,24.191,24.191,24.191,24.191,233,0
2014-07-09,24.259,24.423,24.249,24.289,10554,0
2014-07-10,24.346,24.355,24.24,24.355,829,0
2014-07-11,24.404,24.404,24.279,24.355,2965,0
2014-07-14,24.404,24.404,24.307,24.327,3362,0
2014-07-15,24.327,24.491,24.327,24.471,3932,0
2014-07-16,24.481,24.481,24.395,24.471,2615,0
2014-07-17,24.462,24.471,24.453,24.471,2343,0
2014-07-18,24.52,24.52,24.52,24.52,838,0
2014-07-21,24.395,24.597,24.395,24.597,3683,0
2014-07-22,24.597,24.617,24.539,24.539,79802,0
2014-07-23,24.675,24.693,24.413,24.693,2212,0
2014-07-24,24.471,24.693,24.462,24.626,2851,0
2014-07-28,24.693,24.693,24.443,24.443,3829,0
2014-07-29,24.453,24.645,24.453,24.645,1459,0
2014-07-30,24.703,24.8,24.703,24.713,9339,0
2014-07-31,24.751,24.751,24.568,24.568,777,0
2014-08-01,24.568,24.568,24.395,24.423,3057,0
2014-08-04,24.559,24.568,24.539,24.568,1397,0
2014-08-05,24.481,24.529,24.481,24.529,1013,0
2014-08-06,24.617,24.617,24.404,24.549,2424,0
2014-08-07,24.52,24.587,24.52,24.587,5342,0
2014-08-08,24.587,24.684,24.52,24.529,15238,0
2014-08-11,24.462,24.462,24.462,24.462,518,0
2014-08-12,24.665,24.665,24.617,24.617,2325,0
2014-08-13,24.617,24.732,24.617,24.626,2831,0
2014-08-14,24.703,24.703,24.617,24.693,6534,0
2014-08-15,24.703,24.703,24.617,24.617,2707,0
2014-08-18,24.723,24.751,24.577,24.665,4261,0
2014-08-19,24.713,24.713,24.713,24.713,277,0
2014-08-20,24.771,24.781,24.577,24.587,3285,0
2014-08-21,24.693,24.693,24.693,24.693,480,0
2014-08-22,24.617,24.693,24.617,24.693,1028,0
2014-08-25,24.693,24.848,24.693,24.848,2798,0
2014-08-26,24.829,25.061,24.568,24.742,4066,0
2014-08-27,24.79,25.099,24.732,25.051,4522,0
2014-08-28,25.003,25.003,24.819,24.857,3387,0
2014-08-29,24.925,24.954,24.867,24.954,4212,0
2014-09-02,24.906,24.964,24.867,24.964,4564,0
2014-09-03,24.809,24.906,24.809,24.906,4390,0
2014-09-04,24.771,24.906,24.771,24.906,6767,0
2014-09-05,24.848,24.945,24.848,24.906,5386,0
2014-09-08,24.887,24.945,24.857,24.945,3226,0
2014-09-09,24.925,24.925,24.829,24.829,1059,0
2014-09-10,24.935,24.964,24.906,24.964,8663,0
2014-09-11,24.897,24.906,24.848,24.906,4361,0
2014-09-12,24.983,24.983,24.79,24.925,2771,0
2014-09-15,24.857,25.089,24.857,25.003,3558,0
2014-09-16,24.964,24.964,24.964,24.964,549,0
2014-09-17,25.099,25.099,24.897,24.906,17156,0
2014-09-18,24.887,25.003,24.887,25.003,2994,0
2014-09-19,25.051,25.505,24.954,25.089,19745,0
2014-09-22,25.061,25.447,25.051,25.311,14573,0
2014-09-23,25.195,25.311,25.061,25.061,3437,0
2014-09-24,25.051,25.302,25.031,25.292,9781,0
2014-09-25,25.273,25.456,24.945,25.099,38559,0
2014-09-26,25.407,25.446,25.407,25.446,366,0
2014-09-29,25.544,25.79,25.348,25.485,13859,0
2014-09-30,25.367,25.672,25.367,25.672,662,0
2014-10-01,25.387,25.397,25.151,25.367,219779,0
2014-10-02,25.063,25.348,24.827,25.053,10059,0
2014-10-03,24.945,25.2,24.945,25.161,10199,0
2014-10-06,25.053,25.2,25.033,25.102,15560,0
2014-10-07,25.053,25.446,25.053,25.181,14411,0
2014-10-08,25.299,25.348,25.063,25.063,2948,0
2014-10-09,24.965,25.063,24.925,24.965,2560,0
2014-10-10,25.004,25.004,24.857,24.857,641,0
2014-10-13,24.857,24.857,24.857,24.857,547,0
2014-10-15,24.955,24.974,24.218,24.66,8251,0
2014-10-16,24.709,24.857,24.709,24.857,3569,0
2014-10-17,24.817,24.857,24.729,24.748,3587,0
2014-10-20,24.807,24.955,24.807,24.955,926,0
2014-10-21,24.945,24.945,24.729,24.729,10199,0
2014-10-22,24.857,24.896,24.758,24.876,11110,0
2014-10-23,24.768,24.807,24.768,24.807,2241,0
2014-10-24,24.984,24.984,24.984,24.984,12642,0
2014-10-27,24.817,24.876,24.817,24.817,2154,0
2014-10-28,24.857,25.033,24.857,25.033,2337,0
2014-10-29,24.896,24.984,24.896,24.955,1790,0
2014-10-30,24.984,25.289,24.974,25.289,6942,0
2014-10-31,25.299,25.299,25.249,25.259,6763,0
2014-11-03,25.2,25.2,24.906,25.132,3245,0
2014-11-04,25.151,25.269,25.151,25.269,543,0
2014-11-05,25.21,25.21,25.21,25.21,550,0
2014-11-06,25.043,25.24,25.043,25.24,1216,0
2014-11-07,25.24,25.24,25.151,25.151,1410,0
2014-11-10,25.23,25.23,24.955,25.004,5545,0
2014-11-11,25.004,25.004,24.906,24.915,20125,0
2014-11-12,24.857,25.053,24.857,25.053,6876,0
2014-11-13,25.053,25.102,24.699,24.699,8005,0
2014-11-14,24.906,24.906,24.906,24.906,204,0
2014-11-17,24.847,25.141,24.847,24.876,3403,0
2014-11-18,24.915,25.141,24.915,25.141,3959,0
2014-11-19,25.122,25.122,25.122,25.122,1077,0
2014-11-20,25.033,25.122,25.033,25.102,2545,0
2014-11-21,25.112,25.122,24.994,25.122,9021,0
2014-11-24,25.122,25.249,25.122,25.249,3946,0
2014-11-25,25.21,25.249,25.21,25.249,3983,0
2014-11-26,25.249,25.249,25.014,25.043,108774,0
2014-11-28,25.2,25.2,25.102,25.102,1018,0
2014-12-01,25.289,25.593,25.289,25.593,1542,0
2014-12-02,25.299,25.299,25.299,25.299,539,0
2014-12-03,25.348,25.495,25.249,25.495,3036,0
2014-12-05,25.485,25.495,25.299,25.495,3047,0
2014-12-08,25.348,25.505,25.348,25.505,3996,0
2014-12-09,25.358,25.407,25.358,25.407,2245,0
2014-12-10,25.358,25.446,25.358,25.446,1274,0
2014-12-11,25.397,25.397,25.397,25.397,2952,0
2014-12-12,25.603,25.692,25.299,25.397,3624,0
2014-12-15,25.544,25.544,25.544,25.544,796,0
2014-12-16,25.2,25.692,25.102,25.692,16423,0
2014-12-17,25.613,25.613,25.613,25.613,102,0
2014-12-18,25.613,25.613,25.613,25.613,523,0
2014-12-19,25.299,25.515,25.299,25.515,707,0
2014-12-22,25.466,25.495,25.466,25.495,325,0
2014-12-23,25.367,25.397,25.348,25.397,1862,0
2014-12-29,25.47,25.52,25.46,25.52,1026,0
2014-12-31,25.58,25.58,25.55,25.55,564,0
2015-01-02,25.69,25.76,25.69,25.76,1393,0
2015-01-05,25.77,25.77,25.76,25.77,1723,0
2015-01-06,25.7,25.77,25.7,25.77,1981,0
2015-01-07,25.75,25.85,25.63,25.85,3682,0
2015-01-09,25.78,26,25.78,26,2038,0
2015-01-13,26,26.1,26,26.1,1700,0
2015-01-14,25.5,25.63,25.5,25.63,5771,0
2015-01-15,26.56,26.75,26.35,26.75,26251,0
2015-01-16,26.65,26.67,26.22,26.54,7076,0
2015-01-20,26.54,26.54,26.09,26.09,4623,0
2015-01-21,26.25,26.52,26.25,26.52,1062,0
2015-01-22,26.31,26.55,26.3,26.55,2602,0
2015-01-23,26.5,26.5,26.5,26.5,1839,0
2015-01-26,26.69,26.7,26.11,26.11,1306,0
2015-01-27,26.5,26.51,26.5,26.51,1441,0
2015-01-28,26.19,26.24,26.18,26.19,5404,0
2015-01-29,26.25,26.26,26.13,26.25,7389,0
2015-01-30,26.25,26.25,26.25,26.25,822,0
2015-02-02,25.25,25.25,25,25.14,45931,0
2015-02-03,25.1,26.21,25.05,26.21,37246,0
2015-02-04,25.2,25.2,25.06,25.08,47733,0
2015-02-05,25.12,25.12,25.06,25.06,48279,0
2015-02-06,25.09,25.09,24.95,24.96,46065,0
2015-02-09,25.1,25.1,25,25,12000,0
2015-02-10,25.08,25.08,24.55,24.96,27894,0
2015-02-11,24.99,24.99,24.7,24.85,10428,0
2015-02-12,24.86,25.01,24.86,25,13580,0
2015-02-13,25.01,25.1,25,25.1,13049,0
2015-02-17,26.05,26.05,24.98,25,59795,0
2015-02-18,25.09,25.09,24.96,25,26919,0
2015-02-19,25,25,25,25,300,0
2015-02-20,25.05,25.05,24.93,25.04,6684,0
2015-02-23,25.09,25.09,25.02,25.05,5512,0
2015-02-24,25.1,25.1,25.06,25.06,4110,0
2015-02-25,25.09,25.09,24.93,25.05,12725,0
2015-02-26,25.1,25.1,25,25.1,7436,0
2015-02-27,25.13,25.13,25,25.07,10698,0
2015-03-02,26.3,26.3,26.3,26.3,245,0
2015-03-03,26.45,26.5,26.3,26.5,868,0
2015-03-05,26.25,26.25,26.24,26.24,600,0
2015-03-06,26.25,26.275,26.25,26.27,1200,0
2015-03-09,26.69,26.69,26.16,26.5,2312,0
2015-03-10,26.45,26.5,26.21,26.37,4450,0
2015-03-11,26.38,26.38,26.15,26.35,5686,0
2015-03-12,26.27,26.45,26.17,26.22,7800,0
2015-03-13,26.5,26.5,26.5,26.5,200,0
2015-03-16,26.65,26.65,26.5,26.5,5851,0
2015-03-18,26.28,26.35,26.28,26.35,51482,0
2015-03-19,26.16,26.16,26.16,26.16,105,0
2015-03-23,26.45,26.5,26.22,26.22,1962,0
2015-03-24,26.261,26.404,26.26,26.404,3050,0
2015-03-26,26.45,26.5,26.45,26.5,1992,0
2015-03-27,26.15,26.15,25.84,25.84,61180,0
2015-03-30,26.34,26.34,26.34,26.34,213,0
2015-04-01,26.27,26.3,26.132,26.26,2276,0
2015-04-02,26.25,26.28,26.25,26.25,1334,0
2015-04-06,26.1,26.5,25.72,26.5,7394,0
2015-04-07,26.36,26.36,26.22,26.25,833,0
2015-04-08,26.33,26.35,26.33,26.35,760,0
2015-04-09,26.5,26.5,25.96,26.25,1676,0
2015-04-10,26.5,26.5,26.5,26.5,1424,0
2015-04-13,25.92,26.5,25.92,26.5,4750,0
2015-04-14,26.45,26.45,25.98,26.38,541,0
2015-04-15,26.38,26.5,26.36,26.5,13191,0
2015-04-16,26.45,26.5,26.45,26.5,5073,0
2015-04-17,26.3,26.32,26.3,26.32,2823,0
2015-04-20,26.5,26.5,26.5,26.5,828,0
2015-04-21,26.5,26.5,26.37,26.385,1061,0
2015-04-22,26.03,26.145,26.02,26.145,2000,0
2015-04-23,26.4,26.5,25.96,26.2,5090,0
2015-04-24,26.45,26.45,26.45,26.45,900,0
2015-04-27,26.45,26.45,26.01,26.16,400,0
2015-04-28,26.103,26.25,26.103,26.18,2547,0
2015-04-29,26.112,26.25,26.03,26.1,7169,0
2015-05-01,25.95,25.97,25.94,25.94,10900,0
2015-05-04,26.07,26.3,26.07,26.3,3500,0
2015-05-05,26.24,26.25,26.225,26.25,600,0
2015-05-06,26.45,26.45,25.98,26.21,17945,0
2015-05-07,26,26.35,26,26.26,7819,0
2015-05-08,26.2,26.438,26.12,26.12,13075,0
2015-05-11,26.1,26.15,26.1,26.11,2398,0
2015-05-13,26.17,26.17,26.15,26.15,300,0
2015-05-14,26.34,26.44,26.2,26.2,3328,0
2015-05-15,26.57,26.57,26.15,26.15,2043,0
2015-05-18,26.22,26.23,26.22,26.22,300,0
2015-05-19,26.18,26.35,26.05,26.2,2300,0
2015-05-20,26.34,26.44,26.34,26.44,997,0
2015-05-26,26.37,26.37,26.15,26.2,5925,0
2015-05-27,26.22,26.35,26.22,26.35,1431,0
2015-05-28,26.41,26.45,26.25,26.25,7469,0
2015-05-29,26.441,26.45,26.25,26.262,7027,0
2015-06-01,26.399,26.68,26.378,26.4,4950,0
2015-06-03,26.34,26.34,26.34,26.34,1400,0
2015-06-04,26.18,26.25,26,26.2,1878,0
2015-06-05,26.2,26.6,26.16,26.28,8241,0
2015-06-08,25.909,26.01,25.909,25.97,1700,0
2015-06-09,25.7,26.25,25.7,26,1950,0
2015-06-10,25.701,26.05,25.701,26.05,4300,0
2015-06-11,26.03,26.152,25.99,26,2500,0
2015-06-12,26.05,26.05,26.05,26.05,200,0
2015-06-15,26.29,26.3,26.18,26.22,780,0
2015-06-16,26.23,26.3,26.23,26.23,2850,0
2015-06-17,26.26,26.3,26.15,26.3,11762,0
2015-06-18,26.3,26.7,26.3,26.7,42600,0
2015-06-19,26.6,26.7,26.45,26.45,7295,0
2015-06-22,26.191,26.65,26.191,26.306,1200,0
2015-06-23,26.89,26.89,26.46,26.46,207,0
2015-06-24,26.88,27.5,26.36,26.52,4144,0
2015-06-25,26.34,26.55,26.34,26.5,5020,0
2015-06-26,26.25,26.26,25.7,25.7,2894,0
2015-06-29,25.7,26.45,25.671,25.7,2746,0
2015-06-30,25.67,26.36,25.62,26.05,102480,0
2015-07-01,26.053,26.12,25.5,25.5,3050,0
2015-07-02,26,26.005,26,26,1280,0
2015-07-07,25.58,25.58,25.58,25.58,165,0
2015-07-08,25.68,26.25,25.5,25.5,582,0
2015-07-09,25.67,26.25,25.67,26.25,300,0
2015-07-10,26,26.05,26,26.05,2017,0
2015-07-13,25.95,26.15,25.91,25.95,5418,0
2015-07-14,25.95,26.04,25.95,26.01,1540,0
2015-07-15,26.08,26.08,26.08,26.08,200,0
2015-07-16,25.96,26.37,25.96,26.37,101958,0
2015-07-20,26.36,26.39,25.9,25.9,500,0
2015-07-21,25.92,26.05,25.82,25.91,7131,0
2015-07-22,25.88,25.9,25.88,25.9,300,0
2015-07-23,25.81,26.31,25.81,26.074,1620,0
2015-07-24,25.88,26.05,25.88,26.05,4546,0
2015-07-27,26.01,26.07,26.01,26.07,500,0
2015-07-28,26.186,26.42,26.02,26.37,1890,0
2015-07-29,26.25,26.25,26.25,26.25,167,0
2015-07-30,26.08,26.18,26.08,26.16,988,0
2015-08-03,26.16,26.16,26.14,26.14,200,0
2015-08-05,26.03,26.03,25.8,26,2900,0
2015-08-06,25.78,26.01,25.68,25.95,4852,0
2015-08-07,26.2,26.2,26.2,26.2,200,0
2015-08-10,26.02,26.02,26,26,1100,0
2015-08-11,25.873,25.873,25.873,25.873,150,0
2015-08-12,26.01,26.01,26,26,200,0
2015-08-13,25.92,25.92,25.92,25.92,150,0
2015-08-18,25.92,25.92,25.9,25.9,590,0
2015-08-19,26.041,26.041,26,26,700,0
2015-08-20,25.93,26.08,25.93,26.05,3770,0
2015-08-21,25.921,26.35,25.775,25.98,142284,0
2015-08-24,26,26,26,26,3062,0
2015-08-25,25.75,26.1,25.75,26.1,2600,0
2015-08-26,25.661,26,25.66,25.831,42599,0
2015-08-27,26.12,26.41,25.85,26.34,9250,0
2015-08-28,26.09,26.42,26.09,26.39,3996,0
2015-08-31,26.42,26.42,26.02,26.36,7745,0
2015-09-01,26.01,26.25,25.8,26.2,2300,0
2015-09-02,26.42,28,26.41,26.61,11239,0
2015-09-03,27.33,27.33,26.51,27,850,0
2015-09-04,27,27,26.31,26.5,910,0
2015-09-08,26.95,26.95,26.083,26.3,913,0
2015-09-09,26.2,26.41,25.82,25.86,8181,0
2015-09-10,26.07,26.1,25.81,26.05,4605,0
2015-09-11,26.05,26.05,25.946,26.01,4180,0
2015-09-14,25.98,26.131,25.98,26.131,618,0
2015-09-16,26.133,26.256,26.13,26.25,750,0
2015-09-17,26.2,26.2,26.199,26.2,7006,0
2015-09-18,26.36,26.37,26.36,26.37,800,0
2015-09-22,26.108,26.108,26.108,26.108,100,0
2015-09-23,26.14,26.179,26.01,26.01,3536,0
2015-09-25,25.767,25.81,25.741,25.8,2200,0
2015-09-28,25.77,25.78,25.365,25.68,9794,0
2015-09-29,25.75,25.75,25.75,25.75,500,0
2015-09-30,25.38,25.6,25.38,25.6,200,0
2015-10-01,25.52,25.65,25.52,25.65,400,0
2015-10-05,25.5,25.677,25.34,25.488,2390,0
2015-10-06,25.049,25.72,25.049,25.72,2526,0
2015-10-07,25.72,25.82,25.706,25.706,4883,0
2015-10-09,25.5,25.809,25.5,25.809,1500,0
2015-10-12,25.81,25.86,25.81,25.86,1822,0
2015-10-13,25.8,25.845,25.4,25.4,4484,0
2015-10-14,25.55,25.55,25.55,25.55,200,0
2015-10-16,25.51,25.722,25.51,25.694,1912,0
2015-10-19,25.778,25.79,25.778,25.79,799,0
2015-10-20,25.85,25.85,25.65,25.65,2408,0
2015-10-21,25.65,25.65,25.65,25.65,102,0
2015-10-22,25.74,25.74,25.681,25.691,1125,0
2015-10-23,25.69,25.79,25.68,25.79,3310,0
2015-10-26,25.79,25.79,25.786,25.786,1639,0
2015-10-27,25.76,26.233,25.75,25.81,4990,0
2015-10-28,25.899,25.95,25.899,25.95,2300,0
2015-10-29,25.964,25.964,25.95,25.95,630,0
2015-11-02,26,26.23,26,26.23,2625,0
2015-11-03,25.95,26,25.68,26,2360,0
2015-11-06,26,26.47,26,26.47,1710,0
2015-11-09,26.05,26.25,25.89,26.25,700,0
2015-11-12,26.79,26.79,26.79,26.79,100,0
2015-11-18,25.87,26.12,25.87,25.95,4300,0
2015-11-19,26,26.187,25.9,26.05,9074,0
2015-11-20,26.05,26.05,26.05,26.05,100,0
2015-11-23,26.03,26.389,26,26.35,4194,0
2015-11-24,26.1,26.35,26.06,26.35,9762,0
2015-11-25,26.277,26.34,26.12,26.16,1820,0
2015-11-27,26.07,26.07,25.97,25.97,2640,0
2015-11-30,25.98,26.01,25.95,25.95,3596,0
2015-12-01,25.97,26.011,25.97,26.011,250,0
2015-12-02,26,26.14,26,26.14,2900,0
2015-12-03,26.08,26.14,26.08,26.14,323,0
2015-12-04,26,26.17,26,26,3800,0
2015-12-07,25.91,25.93,25.52,25.93,3522,0
2015-12-08,25.601,25.62,25.601,25.61,2421,0
2015-12-09,25.89,25.89,25.89,25.89,416,0
2015-12-10,25.89,25.939,25.89,25.939,200,0
2015-12-11,25.84,25.84,25.681,25.81,2025,0
2015-12-14,25.65,25.84,25.35,25.35,6650,0
2015-12-15,25.3,25.634,25.3,25.4,12222,0
2015-12-16,25.4,25.622,25.3,25.553,6100,0
2015-12-17,25.35,25.35,25.35,25.35,753,0
2015-12-18,25.705,25.705,25.38,25.397,2800,0
2015-12-21,25.594,25.713,25.35,25.35,3100,0
2015-12-22,25.48,25.668,25.45,25.5,5754,0
2015-12-23,25.5,25.52,25.5,25.52,696,0
2015-12-24,25.82,25.98,25.6,25.98,8477,0
2015-12-28,25.98,26.08,25.98,26.08,617,0
2015-12-29,25.69,25.732,25.4,25.732,2400,0
2015-12-30,26.1,26.3,25.8388,26.3,11554,0
2015-12-31,26.7,26.7,26,26.49,8677,0
2016-01-05,26.061,26.24,26.0601,26.24,1300,0
2016-01-06,26.228,26.2999,26.228,26.2999,780,0
2016-01-07,26.3891,26.5,26.201,26.2684,6521,0
2016-01-08,26.22,26.495,26.22,26.49,1000,0
2016-01-11,26.291,26.291,26.291,26.291,550,0
2016-01-12,26.32,26.4501,26.32,26.4501,1237,0
2016-01-13,26.69,27,26.5001,26.79,3034,0
2016-01-14,26.5201,26.64,26.5201,26.61,3810,0
2016-01-15,26.52,26.52,26.4,26.4,4030,0
2016-01-19,26.11,26.11,26.11,26.11,0,0
2016-01-20,26.1,26.1,25.6,25.6501,2811,0
2016-01-21,25.72,26.105,25.7,25.7636,3342,0
2016-01-22,25.9,25.9001,25.65,25.7,4889,0
2016-01-25,25.7,26.1,25.65,25.66,17751,0
2016-01-26,25.8499,25.9124,25.8,25.9124,2900,0
2016-01-28,25.84,25.98,25.84,25.96,1255,0
2016-01-29,25.99,26.12,25.95,26.05,6185,0
2016-02-01,26.15,26.15,26.131,26.15,466,0
2016-02-02,26.24,26.34,25.96,25.96,3413,0
2016-02-03,26.331,26.34,26.13,26.13,1100,0
2016-02-08,25.6115,25.6115,25.611,25.6115,700,0
2016-02-09,25.1015,25.921,25.101,25.75,1940,0
2016-02-10,25.8,25.945,25.23,25.23,6048,0
2016-02-11,25.485,25.4999,25.45,25.4753,3500,0
2016-02-12,25.5,25.9699,25.5,25.9,1825,0
2016-02-16,25.99,26.02,25.97,26.02,2528,0
2016-02-18,26.0198,26.0198,26.0198,26.0198,200,0
2016-02-19,26,26.25,26,26.232,3243,0
2016-02-23,26.2801,26.361,25.53,25.82,6652,0
2016-02-24,26.2,26.2,26.2,26.2,265,0
2016-02-25,25.77,25.8881,25.7501,25.7501,1250,0
2016-02-26,25.8701,25.9015,25.87,25.9015,433,0
2016-03-01,26.01,26.01,26,26,1300,0
2016-03-02,26.2699,26.2699,25.8607,25.8607,853,0
2016-03-03,25.885,25.957,25.885,25.957,1943,0
2016-03-08,26.4,26.4,25.9619,25.9619,606,0
2016-03-09,25.88,26.1794,25.88,26.1794,1100,0
2016-03-10,26.3205,26.3205,26.3205,26.3205,500,0
2016-03-11,26.18,26.1801,26.18,26.1801,1060,0
2016-03-14,26.1625,26.1625,26.1625,26.1625,130,0
2016-03-15,26.5,26.5,26.2378,26.2378,361,0
2016-03-17,26.084,26.085,26.084,26.085,800,0
2016-03-18,26.2605,26.2605,26.25,26.25,1782,0
2016-03-22,26.276,26.28,26.276,26.28,600,0
2016-03-23,26.04,26.38,26.04,26.38,700,0
2016-03-28,26.159,26.5,26.159,26.2501,1400,0
2016-03-29,26.05,26.0999,26.05,26.0999,2200,0
2016-03-30,26.0617,26.12,26.0617,26.12,2784,0
2016-03-31,26,26,26,26,1318,0
2016-04-01,26,26.05,26,26.05,944,0
2016-04-04,26.13,26.13,26.015,26.04,488,0
2016-04-05,26.13,26.49,26.13,26.3448,3285,0
2016-04-06,26.35,26.35,26.35,26.35,200,0
2016-04-07,26.4999,26.5,25.7865,26.5,1992,0
2016-04-11,26.5,26.5,26.25,26.25,3029,0
2016-04-12,26.2685,26.2685,26.01,26.06,3085,0
2016-04-13,26.149,26.149,26.06,26.085,1627,0
2016-04-14,26.09,26.3867,26.09,26.15,1021,0
2016-04-18,26.1,26.4299,26.1,26.35,1257,0
2016-04-19,26.44,26.44,26.1034,26.2337,1047,0
2016-04-20,26.4399,26.44,26.3473,26.3473,300,0
2016-04-21,26.35,26.44,26.35,26.3501,584,0
2016-04-22,26.2001,26.2001,26.2001,26.2001,432,0
2016-04-25,26.4035,26.4035,26.2967,26.2967,1010,0
2016-04-26,26.15,26.31,26.15,26.3,10601,0
2016-04-27,26.2999,26.3,26.2999,26.3,1450,0
2016-04-28,26.0101,26.0101,26.0101,26.0101,283,0
2016-04-29,26.1191,26.3654,26.05,26.3654,22946,0
2016-05-02,26.15,26.2501,26.0301,26.1007,3128,0
2016-05-03,26.4051,26.4051,26.09,26.09,500,0
2016-05-04,26.32,26.9,26.32,26.7301,3454,0
2016-05-05,26.6,27.2945,26.6,27.2945,470,0
2016-05-06,27.18,27.18,26.42,26.42,9281,0
2016-05-09,26.4301,26.4301,26.4301,26.4301,200,0
2016-05-10,26.5913,26.5913,26.5913,26.5913,197,0
2016-05-11,26.9525,26.9525,26.57,26.95,647,0
2016-05-12,26.85,26.85,26.5,26.7588,2523,0
2016-05-13,26.75,26.75,26.1,26.44,1756,0
2016-05-17,26.6682,26.6682,26.6682,26.6682,550,0
2016-05-19,26.68,26.68,26.68,26.68,400,0
2016-05-20,26.57,26.75,26.57,26.75,84454,0
2016-05-23,26.465,26.465,26.2233,26.2233,343,0
2016-05-24,26.7,26.75,26.33,26.6525,1672,0
2016-05-25,26.5,26.5,26.1,26.2499,13757,0
2016-05-26,26.25,26.7431,26.1009,26.125,18379,0
2016-05-27,26.25,26.37,26.19,26.19,19500,0
2016-05-31,26.11,26.6589,26.11,26.6,1713,0
2016-06-01,26.37,26.5168,26.18,26.5168,306,0
2016-06-02,26.26,26.33,26.12,26.32,3101,0
2016-06-03,26.3,26.5194,26.25,26.5194,2827,0
2016-06-06,26.45,26.45,26.28,26.45,7072,0
2016-06-07,26.44,26.44,26.33,26.33,430,0
2016-06-08,26.44,26.44,26.25,26.44,3091,0
2016-06-09,26.37,26.37,26.27,26.35,3341,0
2016-06-10,26.25,26.35,26.25,26.35,5621,0
2016-06-13,26.35,26.4,26.35,26.4,1345,0
2016-06-14,26.47,26.47,26.36,26.4678,5940,0
2016-06-15,26.47,26.47,26.43,26.47,1195,0
2016-06-16,26.48,26.59,26.4694,26.59,5520,0
2016-06-17,26.64,26.81,26.6,26.62,4962,0
2016-06-20,26.61,26.82,26.58,26.58,8940,0
2016-06-21,26.58,26.757,26.58,26.7017,2667,0
2016-06-22,26.7,26.7001,26.7,26.7001,3000,0
2016-06-23,26.71,26.7563,26.71,26.7563,313,0
2016-06-24,26.33,26.33,26.25,26.25,2030,0
2016-06-27,26.7,26.85,26.7,26.85,4928,0
2016-06-28,26.47,26.47,26.01,26.26,7933,0
2016-06-29,26.3494,26.3534,26.3494,26.3534,400,0
2016-06-30,26.44,26.45,26.43,26.43,1740,0
2016-07-05,26.3716,26.3799,26.3716,26.3799,880,0
2016-07-06,26.32,26.35,26.32,26.33,2816,0
2016-07-07,26.33,26.35,26.33,26.35,387,0
2016-07-08,26.411,26.411,26.35,26.35,1650,0
2016-07-11,26.32,26.49,26.31,26.31,3671,0
2016-07-12,26.28,26.4,26.28,26.4,1827,0
2016-07-14,26.34,26.34,26.3,26.3,10936,0
2016-07-15,26.28,26.28,25.99,26.19,17463,0
2016-07-18,26.28,26.32,26.24,26.24,1941,0
2016-07-19,26.23,26.4399,26.23,26.4073,550,0
2016-07-20,26.43,26.43,26.35,26.35,920,0
2016-07-21,26.43,26.43,26.3,26.3,420,0
2016-07-22,26.41,26.41,26.4,26.4,11208,0
2016-07-25,26.32,26.35,26.32,26.35,711,0
2016-07-26,26.37,26.43,26.35,26.4,2446,0
2016-07-27,26.34,26.37,26.34,26.37,201,0
2016-07-28,26.43,26.4401,26.43,26.44,8445,0
2016-07-29,26.44,26.45,26.44,26.44,2900,0
2016-08-01,26.47,26.48,26.47,26.48,2445,0
2016-08-02,26.45,26.59,26.45,26.59,851,0
2016-08-03,26.56,26.65,26.56,26.6,37591,0
2016-08-04,26.74,26.74,26.64,26.64,500,0
2016-08-08,26.62,26.8799,26.62,26.65,204332,0
2016-08-09,26.35,26.4735,26.35,26.4735,1295,0
2016-08-10,26.41,26.47,26.41,26.47,571,0
2016-08-11,26.46,26.47,26.4,26.4,2400,0
2016-08-12,26.37,26.37,26.2878,26.36,1571,0
2016-08-16,26.494,26.494,26.35,26.4,39862,0
2016-08-17,26.36,26.53,26.3,26.3,63905,0
2016-08-18,26.4058,26.4058,26.331,26.3716,1700,0
2016-08-19,26.34,26.37,26.34,26.35,802,0
2016-08-23,26.5,26.5,26.3566,26.3566,250,0
2016-08-24,26.4046,26.4046,26.35,26.36,1200,0
2016-08-25,26.4,26.5,26.35,26.44,3527,0
2016-08-26,26.46,26.67,26.45,26.6112,87879,0
2016-08-29,26.59,26.66,26.59,26.6101,1982,0
2016-08-30,26.492,26.492,26.492,26.492,200,0
2016-09-01,26.49,26.49,26.49,26.49,200,0
2016-09-06,26.626,26.626,26.5,26.5,4155,0
2016-09-08,26.52,26.674,26.415,26.4401,2400,0
2016-09-09,26.5,26.56,26.5,26.55,607,0
2016-09-12,26.5,26.55,26.5,26.55,1772,0
2016-09-13,26.55,26.559,26.3,26.3362,1600,0
2016-09-14,26.32,26.52,26.29,26.29,4127,0
2016-09-15,26.29,26.52,26.29,26.4,1310,0
2016-09-16,26.48,26.51,26.38,26.385,2442,0
2016-09-19,26.35,26.47,26.2,26.2,4011,0
2016-09-20,25.77,26.101,25.77,25.9999,15065,0
2016-09-21,25.86,26.17,25.86,26.0484,13063,0
2016-09-22,25.95,26.2999,25.91,26,17166,0
2016-09-23,26,26.3499,25.95,26,28976,0
2016-09-26,26.05,26.05,26,26.0417,15161,0
2016-09-27,26.03,26.06,25.9509,26,21848,0
2016-09-28,25.7,25.8,25.6,25.76,9747,0
2016-09-29,25.76,25.8598,25.76,25.84,24986,0
2016-09-30,25.87,25.87,25.62,25.65,2950,0
2016-10-03,25.7401,25.8805,25.7401,25.83,1200,0
2016-10-04,25.91,25.9499,25.85,25.9482,2475,0
2016-10-05,25.95,26.12,25.9,25.9,11147,0
2016-10-06,25.84,25.9,25.83,25.9,1043,0
2016-10-07,25.9,25.9,25.9,25.9,200,0
2016-10-11,25.85,26,25.83,25.9843,6728,0
2016-10-13,25.87,26.15,25.8,25.98,5031,0
2016-10-14,25.99,26.15,25.96,26.1,3958,0
2016-10-17,26.03,26.03,26,26,1549,0
2016-10-18,26,26.071,26,26.071,755,0
2016-10-21,26.09,26.0999,26.09,26.0999,875,0
2016-10-24,25.86,25.94,25.85,25.94,1166,0
2016-10-25,25.93,25.93,25.93,25.93,100,0
2016-10-26,26,26,26,26,100,0
2016-10-27,26,26.1,25.94,25.99,2101,0
2016-10-28,26.0009,26.0009,25.91,25.9878,1154,0
2016-10-31,25.98,25.98,25.9,25.9389,625,0
2016-11-01,26.0388,26.0388,26.0388,26.0388,100,0
2016-11-02,25.9,25.915,25.9,25.9,2107,0
2016-11-03,25.7,26.06,25.7,26.06,870,0
2016-11-07,25.82,26.05,25.82,26.05,500,0
2016-11-08,26.04,26.04,25.55,26,6350,0
2016-11-09,25.62,25.96,25.61,25.68,3312,0
2016-11-10,25.63,25.69,25.36,25.44,6968,0
2016-11-11,25.37,25.71,25.24,25.62,1900,0
2016-11-14,25.37,25.84,25.2,25.63,45391,0
2016-11-15,25.56,25.61,25.31,25.45,2471,0
2016-11-16,25.6,25.6117,25.16,25.2,9165,0
2016-11-17,25.26,25.5894,25.2499,25.25,52666,0
2016-11-18,25.18,25.61,25.1298,25.61,16185,0
2016-11-21,25.3,25.41,25.2329,25.36,30644,0
2016-11-22,25.4,25.56,25.4,25.56,1848,0
2016-11-23,25.55,25.55,25.25,25.41,3757,0
2016-11-25,25.47,25.52,25.47,25.52,228,0
2016-11-28,25.55,25.55,25.4804,25.55,950,0
2016-11-29,25.354,25.54,25.354,25.53,1910,0
2016-11-30,25.53,25.55,25.26,25.51,4600,0
2016-12-01,25.52,25.52,25.23,25.42,7490,0
2016-12-02,25.55,25.68,25.49,25.55,9500,0
2016-12-05,25.54,25.66,25.3,25.6,21319,0
2016-12-06,25.55,25.58,25.52,25.52,1240,0
2016-12-07,25.56,25.73,25.56,25.73,26654,0
2016-12-08,25.64,25.72,25.6372,25.72,1560,0
2016-12-09,25.5,25.5,25.5,25.5,1479,0
2016-12-12,25.69,25.69,25.67,25.67,500,0
2016-12-13,25.6,25.69,25.56,25.69,2702,0
2016-12-14,25.63,25.73,25.45,25.7,6590,0
2016-12-15,25.63,25.72,25.6101,25.67,1200,0
2016-12-16,25.62,25.67,25.62,25.67,300,0
2016-12-19,25.6,25.67,25.42,25.55,63560,0
2016-12-20,25.5198,25.72,25.5,25.72,3440,0
2016-12-21,25.55,25.7,25.5,25.52,41356,0
2016-12-22,25.49,25.664,25.49,25.59,5714,0
2016-12-23,25.53,25.71,25.53,25.59,2549,0
2016-12-27,25.6797,25.73,25.6797,25.73,259,0
2016-12-28,25.35,25.35,25.05,25.33,5642,0
2016-12-29,25.21,25.35,25.11,25.34,9658,0
2016-12-30,25.34,25.34,25.28,25.305,2222,0
2017-01-03,25.32,25.36,25.27,25.32,1939,0
2017-01-04,25.29,25.36,25.25,25.3,77554,0
2017-01-05,25.2921,25.3,25.21,25.28,2680,0
2017-01-06,25.2589,25.3,25.2588,25.2588,1040,0
2017-01-09,25.3268,25.3268,25.2492,25.31,7011,0
2017-01-10,25.22,25.435,25.22,25.435,28872,0
2017-01-11,25.45,25.5641,25.3662,25.45,6565,0
2017-01-12,25.5,25.6525,25.5,25.6511,7611,0
2017-01-13,25.642,25.642,25.5365,25.5639,1385,0
2017-01-17,25.61,25.7244,25.51,25.7244,2071,0
2017-01-18,25.69,25.89,25.5,25.7427,99229,0
2017-01-19,25.67,25.8,25.67,25.75,2321,0
2017-01-20,25.75,25.75,25.6,25.7239,38998,0
2017-01-23,25.67,25.7,25.65,25.7,105202,0
2017-01-24,25.61,25.7734,25.59,25.7082,4350,0
2017-01-25,25.79,25.79,25.608,25.688,82112,0
2017-01-26,25.67,25.8505,25.63,25.65,4618,0
2017-01-27,25.65,25.75,25.65,25.75,406,0
2017-01-30,25.7,25.8225,25.61,25.8225,2921,0
2017-02-03,25.61,25.85,25.61,25.8,2945,0
2017-02-06,25.8,25.87,25.8,25.8237,3158,0
2017-02-07,25.8,25.89,25.8,25.8,3100,0
2017-02-08,25.8,25.8487,25.8,25.8487,16226,0
2017-02-09,25.9,25.96,25.82,25.82,31622,0
2017-02-10,25.85,25.85,25.8003,25.804,2851,0
2017-02-13,25.81,25.84,25.8,25.8221,6447,0
2017-02-14,25.8,25.85,25.8,25.85,1392,0
2017-02-15,25.8,25.8399,25.75,25.8399,252100,0
2017-02-16,25.8,25.99,25.8,25.99,568,0
2017-02-17,25.8,25.8592,25.8,25.8592,1168,0
2017-02-21,25.96,26,25.68,25.68,2982,0
2017-02-22,26,26,25.7,25.7,11215,0
2017-02-23,25.7162,25.8,25.7,25.8,27300,0
2017-02-24,25.8,25.8,25.7921,25.7921,34700,0
2017-02-27,25.68,25.7386,25.59,25.64,7743,0
2017-02-28,25.6947,25.76,25.63,25.75,7823,0
2017-03-01,25.61,25.912,25.59,25.66,6032,0
2017-03-02,25.62,25.88,25.62,25.88,9332,0
2017-03-03,25.85,25.85,25.8,25.8,35200,0
2017-03-06,25.65,25.92,25.65,25.92,36995,0
2017-03-07,25.785,25.9,25.75,25.87,77700,0
2017-03-08,25.84,25.89,25.7,25.8344,21860,0
2017-03-09,25.7,25.7969,25.7,25.7969,1746,0
2017-03-10,25.68,25.75,25.67,25.69,2500,0
2017-03-13,25.6,25.89,25.6,25.83,130648,0
2017-03-14,25.84,25.84,25.69,25.72,3689,0
2017-03-15,25.81,25.87,25.8,25.87,689,0
2017-03-16,25.8788,25.8788,25.8788,25.8788,150,0
2017-03-17,25.89,25.9431,25.88,25.9431,1384,0
2017-03-20,25.8,25.964,25.8,25.9316,165331,0
2017-03-21,25.84,25.97,25.84,25.964,4267,0
2017-03-22,25.85,25.9647,25.84,25.881,2896,0
2017-03-23,25.98,26,25.92,25.92,15402,0
2017-03-24,26,26,26,26,5000,0
2017-03-27,25.98,25.98,25.98,25.98,1100,0
2017-03-28,25.94,25.98,25.85,25.9794,48741,0
2017-03-29,25.73,25.73,25.55,25.55,40719,0
2017-03-30,25.48,25.7517,25.44,25.578,6922,0
2017-03-31,25.65,25.74,25.4992,25.74,6071,0
2017-04-03,25.7,25.7,25.67,25.6918,571,0
2017-04-04,25.7015,25.71,25.67,25.67,3095,0
2017-04-05,25.7112,25.7112,25.7017,25.7017,460,0
2017-04-07,25.72,25.74,25.72,25.7328,750,0
2017-04-10,25.78,25.8,25.7,25.757,1810,0
2017-04-11,25.85,25.89,25.46,25.49,5200,0
2017-04-12,25.67,25.83,25.6495,25.81,2142,0
2017-04-13,25.8,25.8,25.5958,25.65,4841,0
2017-04-17,25.81,25.81,25.6966,25.8,2166,0
2017-04-18,25.8,25.8,25.788,25.788,1443,0
2017-04-19,25.66,25.84,25.66,25.7699,450,0
2017-04-20,25.62,25.62,25.62,25.62,125,0
2017-04-24,25.89,25.89,25.8114,25.8207,1674,0
2017-04-25,25.73,25.73,25.69,25.73,667,0
2017-04-26,25.8,25.8,25.75,25.75,6251,0
2017-04-27,25.89,25.89,25.64,25.7,5917,0
2017-04-28,25.86,25.86,25.69,25.69,504,0
2017-05-01,25.71,25.84,25.68,25.68,1861,0
2017-05-02,25.71,25.75,25.7,25.7,6402,0
2017-05-03,25.85,25.85,25.66,25.66,12320,0
2017-05-04,25.7474,25.83,25.66,25.7915,3352,0
2017-05-05,25.78,25.8,25.7481,25.7481,1768,0
2017-05-08,25.68,25.7047,25.6716,25.7047,650,0
2017-05-09,25.8298,25.8298,25.8298,25.8298,1151,0
2017-05-10,25.83,25.9,25.75,25.8101,1715,0
2017-05-11,25.91,25.98,25.9,25.96,1683,0
2017-05-15,25.94,25.94,25.68,25.68,3876,0
2017-05-16,25.68,25.75,25.68,25.75,700,0
2017-05-17,25.71,25.71,25.65,25.65,4700,0
2017-05-18,25.63,25.98,25.63,25.96,2357,0
2017-05-19,25.8,25.8,25.8,25.8,800,0
2017-05-22,25.68,25.69,25.63,25.63,11750,0
2017-05-23,25.57,25.7378,25.56,25.7378,6288,0
2017-05-24,25.75,25.75,25.65,25.75,5151,0
2017-05-25,25.77,25.78,25.724,25.78,4106,0
2017-05-26,25.82,25.82,25.815,25.82,1500,0
2017-05-30,25.71,25.71,25.71,25.71,528,0
2017-05-31,25.7,25.7751,25.7,25.75,3924,0
2017-06-01,25.77,25.81,25.7686,25.81,1922,0
2017-06-02,25.65,25.78,25.65,25.73,11557,0
2017-06-05,25.83,25.85,25.68,25.85,42750,0
2017-06-06,25.8,25.8,25.8,25.8,211,0
2017-06-07,25.8599,25.8599,25.8,25.8,531,0
2017-06-08,25.85,25.85,25.85,25.85,5512,0
2017-06-09,25.84,25.8499,25.8255,25.84,2100,0
2017-06-12,25.75,25.77,25.75,25.77,13846,0
2017-06-13,25.8075,25.94,25.8075,25.92,2260,0
2017-06-14,25.95,25.95,25.86,25.9121,5749,0
2017-06-15,25.9,25.9,25.8721,25.9,4252,0
2017-06-16,25.911,25.94,25.87,25.87,7966,0
2017-06-19,25.9,25.93,25.7601,25.8738,4400,0
2017-06-20,25.76,25.95,25.76,25.95,894,0
2017-06-21,25.8502,25.8502,25.77,25.79,2658,0
2017-06-22,25.77,25.949,25.76,25.76,4873,0
2017-06-23,25.78,25.78,25.78,25.78,101,0
2017-06-27,25.77,25.9399,25.77,25.81,4122,0
2017-06-28,25.55,25.66,25.534,25.64,11147,0
2017-06-29,25.53,25.53,25.4453,25.4453,3348,0
2017-06-30,25.44,25.58,25.44,25.58,4977,0
2017-07-03,25.55,25.55,25.5,25.5,7367,0
2017-07-05,25.5,25.5,25.35,25.42,10002,0
2017-07-06,25.52,25.52,25.4,25.46,4046,0
2017-07-07,25.44,25.4982,25.44,25.495,943,0
2017-07-10,25.4,25.46,25.4,25.42,2910,0
2017-07-11,25.4,25.45,25.4,25.45,4457,0
2017-07-12,25.45,25.5,25.45,25.4999,5166,0
2017-07-13,25.49,25.5,25.49,25.4921,3156,0
2017-07-14,25.51,25.5489,25.44,25.54,2600,0
2017-07-17,25.52,25.549,25.46,25.53,1893,0
2017-07-18,25.5,25.55,25.45,25.55,2181,0
2017-07-19,25.44,25.55,25.44,25.53,6677,0
2017-07-20,25.53,25.62,25.51,25.55,1257,0
2017-07-21,25.54,25.54,25.49,25.51,4676,0
2017-07-24,25.54,25.62,25.54,25.615,3265,0
2017-07-25,25.55,25.57,25.55,25.57,4742,0
2017-07-26,25.5067,25.6,25.5067,25.6,761,0
2017-07-27,25.6,25.61,25.5501,25.6,20299,0
2017-07-28,25.57,25.74,25.55,25.74,12187,0
2017-07-31,25.7,25.7,25.64,25.64,1800,0
2017-08-01,25.59,25.6519,25.53,25.56,4024,0
2017-08-02,25.62,25.62,25.62,25.62,300,0
2017-08-03,25.62,25.62,25.58,25.6,1500,0
2017-08-04,25.57,25.6606,25.51,25.6606,38250,0
2017-08-07,25.6,25.6,25.5593,25.5593,575,0
2017-08-08,25.6258,25.6478,25.5484,25.6262,1606,0
2017-08-09,25.63,25.71,25.63,25.71,1101,0
2017-08-10,25.62,25.69,25.61,25.69,2840,0
2017-08-11,25.5093,25.65,25.5093,25.65,629,0
2017-08-14,25.65,25.65,25.6237,25.6237,400,0
2017-08-15,25.65,25.65,25.5001,25.5617,4601,0
2017-08-16,25.55,25.55,25.4983,25.5,25335,0
2017-08-17,25.51,25.51,25.5,25.5007,1205,0
2017-08-18,25.5,25.5,25.5,25.5,4335,0
2017-08-21,25.51,25.58,25.51,25.5573,1728,0
2017-08-22,25.51,25.5389,25.4877,25.5389,7394,0
2017-08-23,25.6,25.6,25.53,25.6,2821,0
2017-08-24,25.58,25.6,25.51,25.53,1018,0
2017-08-25,25.5899,25.5899,25.5167,25.5383,1200,0
2017-08-28,25.517,25.526,25.51,25.51,4370,0
2017-08-29,25.51,25.63,25.51,25.63,4778,0
2017-08-30,25.67,25.67,25.55,25.6,872,0
2017-09-01,25.64,25.64,25.63,25.63,800,0
2017-09-05,25.69,25.7,25.62,25.7,6284,0
2017-09-06,25.6952,25.7,25.6952,25.7,677,0
2017-09-07,25.7,25.7,25.65,25.65,233,0
2017-09-08,25.677,25.7,25.65,25.65,10507,0
2017-09-11,25.7,25.7,25.6812,25.7,1300,0
2017-09-12,25.642,25.7,25.55,25.6565,6826,0
2017-09-13,25.7,25.7,25.681,25.681,400,0
2017-09-14,25.6961,25.6961,25.6961,25.6961,297,0
2017-09-15,25.7,25.7,25.68,25.7,11880,0
2017-09-18,25.679,25.68,25.65,25.65,1850,0
2017-09-19,25.61,25.627,25.61,25.627,1050,0
2017-09-20,25.65,25.7,25.65,25.65,800,0
2017-09-21,25.7,25.8,25.7,25.72,15846,0
2017-09-22,25.6,25.8,25.6,25.8,1929,0
2017-09-25,25.776,25.776,25.776,25.776,100,0
2017-09-26,25.8,25.8052,25.7999,25.7999,800,0
2017-09-27,25.8099,25.85,25.643,25.85,1063,0
2017-09-28,25.6,25.6,25.51,25.535,3751,0
2017-09-29,25.52,25.53,25.51,25.51,19808,0
2017-10-02,25.538,25.538,25.51,25.51,555,0
2017-10-03,25.59,25.6,25.52,25.52,11717,0
2017-10-04,25.52,25.6,25.52,25.56,1035,0
2017-10-05,25.6099,25.61,25.5611,25.59,1650,0
2017-10-06,25.5,25.6,25.5,25.6,1160,0
2017-10-09,25.55,25.55,25.49,25.52,3870,0
2017-10-10,25.52,25.6,25.5184,25.52,5890,0
2017-10-11,25.46,25.5267,25.36,25.39,15607,0
2017-10-12,25.4349,25.45,25.34,25.34,2826,0
2017-10-13,25.4,25.4,25.34,25.36,1131,0
2017-10-16,25.4,25.4,25.38,25.38,1884,0
