Date,Open,High,Low,Close,Volume,OpenInt
2014-08-05,23.542,23.581,23.513,23.561,2423,0
2014-08-06,23.648,23.648,23.261,23.503,14660,0
2014-08-07,23.503,23.629,23.503,23.503,6732,0
2014-08-08,23.31,23.416,23.31,23.416,950,0
2014-08-11,23.435,23.532,23.435,23.435,16713,0
2014-08-12,23.532,23.59,23.377,23.377,12947,0
2014-08-13,23.503,23.513,23.252,23.513,11897,0
2014-08-14,23.561,23.561,23.329,23.339,11040,0
2014-08-15,23.552,23.552,22.981,23.281,8798,0
2014-08-18,23.89,23.89,23.455,23.455,9785,0
2014-08-19,23.445,23.513,23.358,23.368,16116,0
2014-08-20,23.368,23.523,23.368,23.368,4835,0
2014-08-21,23.368,23.368,23.368,23.368,400,0
2014-08-22,23.348,23.523,23.348,23.513,1297,0
2014-08-25,23.523,23.552,23.455,23.455,1370,0
2014-08-26,23.416,23.89,23.416,23.561,4557,0
2014-08-27,23.89,23.89,23.503,23.629,7856,0
2014-08-28,23.697,23.697,23.571,23.629,3203,0
2014-08-29,23.523,23.697,23.523,23.697,2017,0
2014-09-02,23.687,23.687,23.513,23.61,7402,0
2014-09-03,23.542,23.542,23.261,23.261,2926,0
2014-09-04,23.261,23.329,23.261,23.261,4671,0
2014-09-05,23.455,23.571,23.261,23.571,2160,0
2014-09-08,23.59,23.59,23.503,23.503,553,0
2014-09-09,23.29,23.387,23.29,23.387,1434,0
2014-09-10,23.474,23.493,23.31,23.465,2675,0
2014-09-11,23.503,23.503,23.31,23.503,2766,0
2014-09-12,23.329,23.493,23.329,23.407,2531,0
2014-09-15,23.319,23.503,23.31,23.493,9951,0
2014-09-16,23.358,23.358,23.271,23.348,5816,0
2014-09-17,23.31,23.319,23.116,23.213,24463,0
2014-09-18,23.145,23.261,23.145,23.252,13805,0
2014-09-19,23.165,23.203,23.068,23.203,11105,0
2014-09-22,23.078,23.145,23.039,23.068,10805,0
2014-09-23,23.039,23.155,23.01,23.097,12962,0
2014-09-24,23.107,23.145,23.039,23.145,4549,0
2014-09-25,23.01,23.078,23.01,23.078,1455,0
2014-09-26,23,23.145,22.981,23.068,9275,0
2014-09-29,23.213,23.213,23.01,23.02,21569,0
2014-09-30,23.203,23.203,23.097,23.107,3495,0
2014-10-01,23.078,23.116,23.068,23.068,10555,0
2014-10-02,23.029,23.165,22.971,23.155,7710,0
2014-10-03,23.155,23.165,22.971,23.165,4203,0
2014-10-06,23.213,23.261,22.991,23.213,4725,0
2014-10-07,23.31,23.31,23.029,23.029,7140,0
2014-10-08,23.203,23.407,23.155,23.407,13546,0
2014-10-09,23.339,23.397,23.31,23.358,3132,0
2014-10-10,23.445,23.445,23.31,23.397,3028,0
2014-10-13,23.455,23.455,23.358,23.358,2150,0
2014-10-14,23.358,23.455,23.31,23.407,6297,0
2014-10-15,23.319,23.407,23.29,23.397,3101,0
2014-10-16,23.387,23.397,23.339,23.358,8341,0
2014-10-17,23.407,23.455,23.358,23.455,5558,0
2014-10-20,23.455,23.6,23.407,23.6,5374,0
2014-10-21,23.542,23.687,23.484,23.648,11389,0
2014-10-22,23.648,23.687,23.648,23.687,5398,0
2014-10-23,23.697,23.697,23.639,23.697,7302,0
2014-10-24,23.697,23.726,23.677,23.726,3557,0
2014-10-27,23.764,23.939,23.764,23.832,8969,0
2014-10-28,23.803,23.939,23.803,23.89,10381,0
2014-10-29,23.995,24.024,23.945,24.004,3673,0
2014-10-30,24.044,24.083,23.995,24.083,1673,0
2014-10-31,24.201,24.329,24.083,24.103,1700,0
2014-11-03,24.054,24.191,24.024,24.132,3920,0
2014-11-04,23.945,24.339,23.709,24.191,3763,0
2014-11-05,24.339,24.398,23.857,23.857,5881,0
2014-11-06,24.063,24.378,24.044,24.113,3470,0
2014-11-07,24.29,24.299,24.191,24.191,5330,0
2014-11-10,24.467,24.467,23.955,24.122,4933,0
2014-11-11,24.122,24.122,24.083,24.122,2080,0
2014-11-12,24.142,24.191,24.122,24.122,4770,0
2014-11-13,24.172,24.29,24.122,24.122,1089,0
2014-11-14,24.24,24.27,24.24,24.27,1590,0
2014-11-17,24.29,24.29,24.083,24.24,10067,0
2014-11-18,24.113,24.181,24.113,24.152,3004,0
2014-11-19,24.152,24.24,24.103,24.24,6446,0
2014-11-20,24.201,24.29,24.152,24.29,10980,0
2014-11-21,24.142,24.24,24.093,24.152,3402,0
2014-11-24,24.221,24.221,24.181,24.181,5899,0
2014-11-25,24.093,24.181,24.093,24.181,1982,0
2014-11-26,24.162,24.191,24.093,24.152,3368,0
2014-11-28,24.113,24.201,24.113,24.201,1340,0
2014-12-01,24.24,24.24,23.906,23.906,5696,0
2014-12-02,23.906,24.152,23.729,24.152,10174,0
2014-12-03,24.103,24.103,23.945,24.004,3505,0
2014-12-04,23.965,24.044,23.837,23.877,8142,0
2014-12-05,23.936,24.142,23.837,23.896,2457,0
2014-12-08,24.063,24.093,23.847,24.073,904,0
2014-12-09,24.044,24.044,24.044,24.044,141,0
2014-12-10,24.054,24.093,23.926,24.093,1872,0
2014-12-11,24.122,24.142,23.847,23.896,12252,0
2014-12-12,23.995,24.093,23.955,23.995,1894,0
2014-12-15,24.073,24.093,23.847,23.847,6022,0
2014-12-16,23.896,23.896,23.847,23.847,1538,0
2014-12-17,23.896,23.965,23.837,23.837,3786,0
2014-12-18,24.093,24.093,23.601,23.7,14289,0
2014-12-19,23.7,23.847,23.65,23.69,18607,0
2014-12-22,23.709,23.729,23.582,23.65,13419,0
2014-12-23,23.601,23.611,23.414,23.414,13523,0
2014-12-24,23.444,23.444,23.444,23.444,2112,0
2014-12-26,23.405,23.7,23.405,23.7,2252,0
2014-12-29,23.424,23.749,23.375,23.621,6823,0
2014-12-30,23.434,23.7,23.405,23.503,9919,0
2014-12-31,23.611,23.65,23.464,23.621,10404,0
2015-01-02,23.552,23.749,23.464,23.464,8590,0
2015-01-05,23.464,23.69,23.464,23.641,12052,0
2015-01-06,23.601,23.759,23.483,23.513,10476,0
2015-01-07,23.65,23.749,23.601,23.611,4620,0
2015-01-08,23.749,24.093,23.749,24.093,3890,0
2015-01-09,23.798,24.093,23.778,23.995,10806,0
2015-01-12,23.926,23.926,23.552,23.582,27180,0
2015-01-13,23.67,23.719,23.208,23.267,23012,0
2015-01-14,23.218,23.621,23.1,23.208,24107,0
2015-01-15,23.119,23.247,23.08,23.119,19863,0
2015-01-16,23.159,23.464,23.08,23.375,138393,0
2015-01-20,23.464,23.473,23.326,23.414,292081,0
2015-01-21,23.395,23.69,23.395,23.611,7761,0
2015-01-22,23.67,23.926,23.601,23.631,8134,0
2015-01-23,23.729,23.926,23.68,23.847,12940,0
2015-01-26,23.877,24.093,23.739,24.073,19574,0
2015-01-27,23.985,24.024,23.847,23.896,2443,0
2015-01-28,23.936,24.28,23.857,24.044,27301,0
2015-01-29,24.15,24.3,24.05,24.28,25927,0
2015-01-30,24.3,24.51,24.3,24.33,4285,0
2015-02-02,24.48,24.5,24.35,24.4,7270,0
2015-02-03,24.41,24.44,24.4,24.42,4695,0
2015-02-04,24.43,24.46,24.36,24.4,3502,0
2015-02-05,24.4,24.5,24.4,24.4,1290,0
2015-02-06,24.36,24.4,24.35,24.35,2770,0
2015-02-09,24.46,24.79,24.4,24.4,4499,0
2015-02-10,24.42,24.74,24.42,24.65,14609,0
2015-02-11,24.65,24.65,24.5,24.56,6016,0
2015-02-12,24.73,24.75,24.52,24.52,1920,0
2015-02-13,24.6,24.63,24.6,24.6,2641,0
2015-02-17,24.6,24.6,24.55,24.55,11070,0
2015-02-18,24.55,24.55,24.31,24.4,13738,0
2015-02-19,24.31,24.45,24.3,24.38,16545,0
2015-02-20,24.4,24.42,24.35,24.35,15135,0
2015-02-23,24.36,24.45,24.35,24.35,7903,0
2015-02-24,24.35,24.45,24.35,24.45,5291,0
2015-02-25,24.45,24.76,24.42,24.48,14065,0
2015-02-26,24.47,24.59,24.45,24.47,6397,0
2015-02-27,24.68,24.86,24.47,24.76,8919,0
2015-03-02,24.83,24.83,24.5,24.5,5039,0
2015-03-03,24.8,24.8,24.53,24.54,3740,0
2015-03-04,24.55,24.8,24.53,24.55,2357,0
2015-03-05,24.55,24.65,24.55,24.56,480,0
2015-03-06,24.56,24.89,24.56,24.64,4141,0
2015-03-09,24.59,24.64,24.569,24.58,2350,0
2015-03-10,24.65,24.7,24.55,24.597,4359,0
2015-03-11,24.562,24.66,24.562,24.66,600,0
2015-03-12,24.58,24.82,24.55,24.55,1590,0
2015-03-13,24.58,24.82,24.58,24.58,3125,0
2015-03-16,24.58,24.61,24.58,24.61,425,0
2015-03-17,24.57,24.72,24.57,24.57,1221,0
2015-03-18,24.6,24.6,24.5,24.55,8550,0
2015-03-19,24.55,24.78,24.55,24.56,2900,0
2015-03-20,24.55,24.78,24.55,24.6,8175,0
2015-03-23,24.54,24.599,24.54,24.58,1751,0
2015-03-24,24.67,24.68,24.54,24.56,7575,0
2015-03-25,24.65,24.68,24.5,24.597,9299,0
2015-03-26,24.51,24.6,24.51,24.6,995,0
2015-03-27,24.52,24.595,24.502,24.502,2177,0
2015-03-30,24.5,24.6,24.5,24.55,1702,0
2015-03-31,24.5,24.66,24.5,24.53,3532,0
2015-04-01,24.55,24.69,24.55,24.69,1511,0
2015-04-02,24.54,24.57,24.54,24.54,2038,0
2015-04-06,24.55,24.69,24.52,24.659,2780,0
2015-04-07,24.67,24.68,24.6,24.67,1639,0
2015-04-08,24.59,24.68,24.57,24.65,1550,0
2015-04-09,24.638,24.68,24.62,24.63,7818,0
2015-04-10,24.62,24.68,24.57,24.68,3360,0
2015-04-13,24.56,24.68,24.56,24.67,1968,0
2015-04-14,24.57,24.7,24.57,24.7,8425,0
2015-04-15,24.57,24.65,24.57,24.6,2829,0
2015-04-16,24.57,24.7,24.57,24.7,1650,0
2015-04-17,24.61,24.7,24.57,24.7,787,0
2015-04-20,24.7,24.7,24.7,24.7,242,0
2015-04-21,24.7,24.7,24.65,24.7,4688,0
2015-04-22,24.64,24.7,24.64,24.698,1999,0
2015-04-23,24.67,24.7,24.6,24.6,1971,0
2015-04-24,24.6,24.7,24.6,24.7,2300,0
2015-04-27,24.65,24.78,24.65,24.7,3221,0
2015-04-28,24.78,24.81,24.7,24.81,5181,0
2015-04-29,24.56,24.56,24.43,24.47,1831,0
2015-04-30,24.32,24.321,24.14,24.26,4451,0
2015-05-01,24.3,24.38,24.212,24.26,2703,0
2015-05-04,24.43,24.43,24.3,24.41,2804,0
2015-05-05,24.45,24.55,23.97,24.03,8259,0
2015-05-06,24.2,24.51,24.031,24.15,10079,0
2015-05-07,24.11,24.49,24.11,24.32,8185,0
2015-05-08,24.201,24.55,24.201,24.54,3895,0
2015-05-11,24.41,24.47,24.21,24.35,6023,0
2015-05-12,24.22,24.5,24.21,24.5,4267,0
2015-05-13,24.44,24.45,24.346,24.45,2658,0
2015-05-14,24.305,24.45,24.3,24.3,3907,0
2015-05-15,24.59,24.61,24.35,24.55,8966,0
2015-05-18,24.548,24.65,24.45,24.5,6145,0
2015-05-19,24.62,24.64,24.5,24.5,8504,0
2015-05-21,24.55,24.68,24.55,24.576,3960,0
2015-05-22,24.61,24.69,24.5,24.658,3492,0
2015-05-26,24.614,24.7,24.57,24.6,2430,0
2015-05-27,24.63,24.7,24.57,24.7,4781,0
2015-05-28,24.694,24.7,24.6,24.65,3240,0
2015-05-29,24.77,24.99,24.76,24.87,12775,0
2015-06-01,24.99,24.99,24.75,24.75,1954,0
2015-06-02,24.36,24.82,24.31,24.68,5918,0
2015-06-03,24.69,24.8,24.65,24.75,3918,0
2015-06-04,24.65,24.65,24.65,24.65,1000,0
2015-06-05,24.55,24.55,24.51,24.52,975,0
2015-06-08,24.6,24.62,24.51,24.51,3408,0
2015-06-09,24.35,24.55,24.35,24.35,3040,0
2015-06-10,24.528,24.528,24.37,24.4,2180,0
2015-06-11,24.45,24.53,24.04,24.28,5426,0
2015-06-12,24.35,24.35,24.3,24.31,1000,0
2015-06-15,24.25,24.3,24.25,24.25,5460,0
2015-06-16,24.25,24.25,24.18,24.18,1230,0
2015-06-17,24.25,24.35,24.24,24.27,1400,0
2015-06-18,24.3,24.55,24.26,24.3,4650,0
2015-06-19,24.25,24.43,24.25,24.43,1210,0
2015-06-22,24.21,24.4,24.21,24.22,5960,0
2015-06-23,24.2,24.34,24.2,24.3,3870,0
2015-06-24,24.29,24.3,24.25,24.295,2390,0
2015-06-25,24.275,24.281,24.23,24.23,2422,0
2015-06-26,24.3,24.32,24.149,24.31,15900,0
2015-06-29,24.2,24.231,24.15,24.231,1400,0
2015-06-30,24.48,24.49,24.24,24.34,8199,0
2015-07-01,24.4,24.4,24.334,24.38,1500,0
2015-07-02,24.26,24.39,24.25,24.39,5780,0
2015-07-06,24.39,24.41,24.36,24.41,7844,0
2015-07-07,24.45,24.495,24.42,24.463,5129,0
2015-07-08,24.45,24.5,24.42,24.43,3450,0
2015-07-09,24.45,24.512,24.45,24.512,1550,0
2015-07-10,24.51,24.6,24.51,24.54,5178,0
2015-07-13,24.66,24.75,24.654,24.7,2699,0
2015-07-14,24.85,24.85,24.815,24.815,4000,0
2015-07-15,24.95,25,24.95,24.95,13104,0
2015-07-16,24.95,25,24.807,25,6012,0
2015-07-17,25,25.15,25,25.11,3161,0
2015-07-20,25.15,25.19,25.11,25.15,2900,0
2015-07-21,25.15,25.26,25.15,25.26,3759,0
2015-07-22,25.26,25.48,25.19,25.35,25140,0
2015-07-23,25.35,25.422,25.33,25.356,6966,0
2015-07-24,25.31,25.52,25.31,25.52,11637,0
2015-07-27,25.38,25.55,25.38,25.391,1959,0
2015-07-28,25.34,25.38,25.34,25.38,1950,0
2015-07-29,24.965,25,24.9,24.95,17404,0
2015-07-30,24.88,25.19,24.85,24.99,16976,0
2015-07-31,24.9,24.9,24.7,24.87,6830,0
2015-08-03,24.99,24.99,24.82,24.82,2800,0
2015-08-04,24.82,24.87,24.82,24.87,1700,0
2015-08-05,25.1,25.1,24.98,24.98,2826,0
2015-08-06,25.015,25.146,24.94,24.94,10246,0
2015-08-07,25.25,25.25,25,25.15,2925,0
2015-08-10,25.15,25.15,24.947,24.999,4490,0
2015-08-11,24.87,24.95,24.85,24.885,5054,0
2015-08-12,24.801,25.04,24.768,24.768,1600,0
2015-08-13,24.76,24.9,24.76,24.9,700,0
2015-08-14,24.89,24.951,24.76,24.913,3953,0
2015-08-17,25,25.03,24.882,25,3526,0
2015-08-18,25,25,24.9,24.95,1985,0
2015-08-19,24.9,24.9,24.9,24.9,1200,0
2015-08-21,24.85,24.9,24.85,24.9,1000,0
2015-08-24,24.89,24.95,24.53,24.53,2676,0
2015-08-25,24.5,24.8,24.14,24.5,9066,0
2015-08-26,24.79,24.79,24.37,24.58,1616,0
2015-08-27,24.3,24.555,24.3,24.555,876,0
2015-08-28,24.413,24.7,24.4,24.65,3199,0
2015-08-31,24.451,24.5,24.29,24.29,10160,0
2015-09-01,24.29,24.5,24.21,24.22,5296,0
2015-09-02,24.35,24.39,24.3,24.38,7350,0
2015-09-03,24.64,24.75,24.6,24.6,2800,0
2015-09-04,24.481,24.58,24.45,24.58,4199,0
2015-09-08,24.39,24.7,24.36,24.63,1776,0
2015-09-09,24.38,24.71,24.35,24.403,3671,0
2015-09-10,24.36,24.6,24.34,24.5,2107,0
2015-09-11,24.53,24.97,24.53,24.65,3324,0
2015-09-14,24.6,24.63,24.6,24.6,500,0
2015-09-15,24.61,24.95,24.61,24.8,3141,0
2015-09-16,24.465,24.69,24.43,24.48,5118,0
2015-09-17,24.89,24.93,24.46,24.47,1875,0
2015-09-18,24.48,24.5,24.35,24.48,10092,0
2015-09-21,24.524,24.646,24.48,24.57,3609,0
2015-09-22,24.589,24.589,24.4,24.5,1472,0
2015-09-23,24.5,24.5,24.39,24.5,2274,0
2015-09-24,24.38,24.52,24.38,24.4,4670,0
2015-09-25,24.38,24.576,24.38,24.468,2775,0
2015-09-28,24.43,24.494,24.278,24.4,5041,0
2015-09-29,24.25,24.33,24.25,24.25,1130,0
2015-09-30,24.3,24.5,24.25,24.5,4232,0
2015-10-01,24.27,24.33,24.25,24.31,7430,0
2015-10-02,24.26,24.26,24.214,24.214,2863,0
2015-10-05,24.498,24.498,24.21,24.21,2047,0
2015-10-06,24.25,24.39,24.22,24.33,1785,0
2015-10-07,24.292,24.317,24.22,24.317,2855,0
2015-10-08,24.26,24.35,24.26,24.3,1965,0
2015-10-09,24.27,24.57,24.27,24.55,2175,0
2015-10-12,24.55,24.55,24.55,24.55,974,0
2015-10-13,24.55,24.65,24.28,24.53,7802,0
2015-10-14,24.55,24.55,24.32,24.417,3196,0
2015-10-15,24.49,24.7,24.49,24.69,3320,0
2015-10-16,24.5,24.62,24.42,24.62,2135,0
2015-10-19,24.6,24.6,24.52,24.6,3600,0
2015-10-20,24.51,24.79,24.5,24.503,7472,0
2015-10-21,24.56,24.677,24.5,24.677,3149,0
2015-10-22,24.6,24.75,24.6,24.75,1126,0
2015-10-23,24.89,24.89,24.805,24.89,700,0
2015-10-26,24.913,24.913,24.79,24.85,2626,0
2015-10-27,24.85,24.85,24.71,24.82,6823,0
2015-10-28,24.72,24.85,24.72,24.8,7492,0
2015-10-29,24.6,24.6,24.32,24.6,4781,0
2015-10-30,24.59,25,24.59,24.976,19434,0
2015-11-02,24.93,24.94,24.52,24.73,4321,0
2015-11-03,24.64,24.85,24.5,24.8,11072,0
2015-11-04,24.7,24.83,24.7,24.75,2287,0
2015-11-05,24.83,24.93,24.75,24.75,4391,0
2015-11-06,24.883,24.89,24.75,24.75,7492,0
2015-11-09,24.673,24.7,24.673,24.7,637,0
2015-11-10,24.764,24.85,24.75,24.839,1322,0
2015-11-11,24.64,24.797,24.54,24.54,2950,0
2015-11-12,24.5,24.669,24.5,24.66,1100,0
2015-11-13,24.688,24.75,24.5,24.515,2420,0
2015-11-16,24.47,24.47,24.47,24.47,200,0
2015-11-17,24.49,24.75,24.49,24.68,2835,0
2015-11-18,24.53,24.61,24.53,24.6,10268,0
2015-11-19,24.615,24.75,24.599,24.6,1850,0
2015-11-20,24.65,24.7,24.5,24.6,2252,0
2015-11-23,24.769,24.769,24.5,24.6,2422,0
2015-11-24,24.65,24.65,24.55,24.55,1910,0
2015-11-25,24.61,24.79,24.55,24.55,9686,0
2015-11-30,24.56,24.711,24.5,24.546,13736,0
2015-12-01,24.553,24.72,24.511,24.65,4490,0
2015-12-02,24.65,24.87,24.65,24.67,6361,0
2015-12-03,24.76,24.76,24.67,24.7,7197,0
2015-12-04,24.737,24.749,24.6,24.65,3720,0
2015-12-07,24.72,24.74,24.55,24.554,5260,0
2015-12-08,24.561,24.6,24.56,24.6,1092,0
2015-12-09,24.55,24.564,24.55,24.564,1270,0
2015-12-10,24.55,24.554,24.5,24.55,7392,0
2015-12-11,24.525,24.648,24.5,24.555,8523,0
2015-12-14,24.599,24.6,24.45,24.545,3300,0
2015-12-15,24.461,24.47,24.4,24.45,5998,0
2015-12-16,24.62,24.62,24.442,24.5,5981,0
2015-12-17,24.5,24.5,24.33,24.49,3158,0
2015-12-18,24.4,24.55,24.351,24.55,5136,0
2015-12-21,24.55,24.55,24.5,24.5,2513,0
2015-12-22,24.69,24.69,24.35,24.45,2250,0
2015-12-23,24.5,24.71,24.46,24.6,10846,0
2015-12-24,24.63,24.63,24.62,24.62,885,0
2015-12-28,24.62,24.62,24.4,24.5,5995,0
2015-12-29,24.65,24.661,24.45,24.523,10090,0
2015-12-30,24.65,24.79,24.55,24.55,20429,0
2015-12-31,24.69,24.8639,24.61,24.8639,7034,0
2016-01-04,24.599,24.93,24.59,24.83,4498,0
2016-01-05,24.79,24.88,24.73,24.732,5533,0
2016-01-06,24.75,24.86,24.65,24.65,2091,0
2016-01-07,24.67,24.92,24.65,24.9,3345,0
2016-01-08,24.9,24.9,24.711,24.85,3743,0
2016-01-11,24.8,24.8,24.35,24.45,11690,0
2016-01-12,24.7499,24.88,24.67,24.78,7650,0
2016-01-13,24.91,25,24.82,24.91,7223,0
2016-01-14,24.91,24.95,24.8,24.8,12320,0
2016-01-15,24.794,24.794,24.79,24.79,1188,0
2016-01-19,24.77,24.77,24.77,24.77,0,0
2016-01-20,24.721,24.73,24.29,24.29,7859,0
2016-01-21,24.33,24.4932,24.33,24.4932,2446,0
2016-01-22,24.55,24.9,24.55,24.899,4821,0
2016-01-25,24.8,24.8,24.65,24.71,1512,0
2016-01-26,24.7,24.7,24.46,24.555,2696,0
2016-01-27,24.879,24.89,24.692,24.89,4109,0
2016-01-28,24.8,24.9299,24.75,24.9299,5351,0
2016-01-29,24.91,24.93,24.76,24.93,4161,0
2016-02-01,24.97,25.05,24.75,24.85,13424,0
2016-02-02,24.99,24.99,24.5,24.87,64038,0
2016-02-03,24.586,24.89,24.45,24.79,18224,0
2016-02-04,24.821,24.821,24.55,24.7499,6750,0
2016-02-05,24.77,24.8,24.55,24.56,5682,0
2016-02-08,24.55,24.55,24.31,24.47,5765,0
2016-02-09,24.341,24.37,24.32,24.37,854,0
2016-02-10,24.33,24.48,24.29,24.47,6795,0
2016-02-11,24.3,24.3,23.51,23.8,11923,0
2016-02-12,23.6,24.2,23.59,23.76,10363,0
2016-02-16,24.17,24.2,23.8008,24,5461,0
2016-02-17,24.02,24.2,23.93,23.93,3002,0
2016-02-18,23.8933,24.28,23.76,24.19,5025,0
2016-02-19,24.285,24.47,24.18,24.32,3242,0
2016-02-22,24.34,24.34,24.18,24.26,2635,0
2016-02-23,24.3,24.3,24.08,24.17,2655,0
2016-02-24,24.2879,24.2879,24.17,24.26,2537,0
2016-02-25,24.03,24.2699,24.03,24.2,3719,0
2016-02-26,24.2288,24.31,24.17,24.17,5242,0
2016-03-01,24.28,24.3,24.26,24.3,1475,0
2016-03-02,24.31,24.52,24.25,24.52,35796,0
2016-03-03,24.45,24.4899,24.25,24.283,4326,0
2016-03-04,24.28,24.355,24.27,24.27,2554,0
2016-03-07,24.3,24.47,24.27,24.47,2294,0
2016-03-08,24.4899,24.53,24.3114,24.4,19593,0
2016-03-09,24.5,24.5,24.4,24.4,1556,0
2016-03-10,24.4704,24.4883,24.33,24.4,5115,0
2016-03-11,24.39,24.42,24.37,24.4,4598,0
2016-03-14,24.4,24.47,24.33,24.4699,3093,0
2016-03-15,24.4699,24.4699,24.4399,24.4399,250,0
2016-03-16,24.45,24.45,24.34,24.34,2278,0
2016-03-17,24.4,24.6,24.4,24.55,4534,0
2016-03-18,24.55,25.17,24.52,24.9,36272,0
2016-03-21,24.94,25.1394,24.94,24.985,12273,0
2016-03-22,25.08,25.08,24.8902,25.021,7328,0
2016-03-23,24.9874,24.99,24.7327,24.99,1306,0
2016-03-24,25,25,24.98,24.98,2439,0
2016-03-28,24.98,25,24.74,24.8773,11760,0
2016-03-29,25,25.05,24.86,25.05,1817,0
2016-03-30,25,25.05,24.8677,25.05,1790,0
2016-03-31,24.852,25.1,24.852,25.1,5333,0
2016-04-01,24.8,25.1,24.8,25.07,3735,0
2016-04-04,24.9,25.05,24.9,25.05,6364,0
2016-04-05,25,25.13,25,25.13,11075,0
2016-04-06,25.1,25.2,25.02,25.2,5108,0
2016-04-07,25.1,25.19,25.1,25.19,3595,0
2016-04-08,25.0233,25.155,25.0233,25.155,1768,0
2016-04-11,24.96,25.11,24.9,25.11,3555,0
2016-04-12,25.19,25.2,25.19,25.2,2000,0
2016-04-13,25.15,25.22,25.15,25.15,2653,0
2016-04-14,25.18,25.18,25.1501,25.18,3002,0
2016-04-18,25.13,25.3,25.13,25.3,5295,0
2016-04-19,25.2,25.33,25.2,25.3017,2296,0
2016-04-20,25.15,25.385,25.15,25.31,5352,0
2016-04-21,25.151,25.28,25.151,25.2,4862,0
2016-04-22,25.15,25.15,25.08,25.14,4323,0
2016-04-25,25.11,25.15,25.1,25.145,3300,0
2016-04-26,25.2,25.24,25.1516,25.2,5371,0
2016-04-27,25.25,25.4199,25.25,25.4,9712,0
2016-04-28,25.48,25.58,25.42,25.51,5468,0
2016-04-29,25.48,25.5,25.3,25.5,4225,0
2016-05-02,25.44,25.5,25.39,25.5,3800,0
2016-05-03,25.5,25.53,25.45,25.53,6955,0
2016-05-04,25.5,25.58,25.5,25.58,2500,0
2016-05-05,25.5,25.532,25.5,25.508,892,0
2016-05-06,25.5038,25.7,25.5038,25.65,5015,0
2016-05-09,25.52,25.59,25.5,25.5,1264,0
2016-05-10,25.59,25.61,25.45,25.49,1950,0
2016-05-11,25.51,25.6187,25.28,25.2806,5147,0
2016-05-12,25.32,25.7766,25.32,25.7766,7270,0
2016-05-13,25.67,25.9879,25.51,25.9879,10222,0
2016-05-16,25.96,26,25.73,25.85,11298,0
2016-05-17,25.7524,26.05,25.75,26.05,19502,0
2016-05-18,25.7501,26.5,25.75,26.02,8159,0
2016-05-19,25.755,25.85,25.7,25.85,8722,0
2016-05-20,25.85,26.84,25.739,26.8,77685,0
2016-05-23,26.6904,27.24,26.6601,27.08,32973,0
2016-05-24,26.92,26.95,26.32,26.6522,37293,0
2016-05-25,26.62,26.9,26.3658,26.55,51483,0
2016-05-26,26.65,26.66,26.35,26.54,23925,0
2016-05-27,26.45,26.6,26.01,26.08,38183,0
2016-05-31,25.85,26.5439,25.85,26.2367,7775,0
2016-06-01,26.09,26.09,25.98,25.9957,5237,0
2016-06-02,26.05,26.05,26.01,26.01,3639,0
2016-06-03,26.0201,26.28,26.0201,26.23,6476,0
2016-06-06,26.07,26.203,26.05,26.2,1132,0
2016-06-07,26.055,26.08,25.94,25.97,4723,0
2016-06-08,26.0001,26.21,26.0001,26.0101,2945,0
2016-06-09,26.175,26.2875,25.96,26.093,1500,0
2016-06-10,26,26.358,25.96,25.98,5745,0
2016-06-13,25.88,26.21,25.88,26.055,650,0
2016-06-14,26,26.47,25.99,26.05,9023,0
2016-06-15,26.06,26.08,26,26.015,12575,0
2016-06-16,25.99,26.37,25.99,26.37,4890,0
2016-06-17,26.2,26.2297,26.15,26.2,4140,0
2016-06-20,26.15,26.15,26.0814,26.0814,476,0
2016-06-21,26.08,26.08,26.08,26.08,479,0
2016-06-22,26.13,26.13,26,26,6544,0
2016-06-23,26,26.06,25.91,25.99,9128,0
2016-06-24,25.79,25.92,25.74,25.75,11754,0
2016-06-27,25.75,25.878,25.73,25.73,5979,0
2016-06-28,25.8,25.9999,25.8,25.85,5710,0
2016-06-29,26,26,25.95,25.955,900,0
2016-06-30,25.952,26.4,25.952,26.1301,4755,0
2016-07-01,26.37,26.3999,26.158,26.158,1200,0
2016-07-05,26.07,26.15,26,26.15,1192,0
2016-07-06,26,26.0831,26,26.05,1004,0
2016-07-07,26.002,26.14,25.76,26,3711,0
2016-07-08,26.16,26.2,26.146,26.1999,3314,0
2016-07-11,26.151,26.25,26.1,26.25,4053,0
2016-07-12,26.3,26.6,26.01,26.5,6193,0
2016-07-13,26.55,26.5901,26.31,26.59,6043,0
2016-07-14,26.59,26.9,26.45,26.89,10303,0
2016-07-15,26.8361,26.8361,26.7649,26.7649,1300,0
2016-07-18,26.824,26.86,26.824,26.85,7057,0
2016-07-19,26.8,26.8567,26.8,26.84,2010,0
2016-07-20,26.781,27.2,26.781,26.92,6265,0
2016-07-21,27.19,27.23,27,27.23,15585,0
2016-07-22,27.225,27.225,26.825,26.8701,2540,0
2016-07-25,26.9686,27.25,26.83,27.24,4299,0
2016-07-26,26.95,27.22,26.5,26.81,22919,0
2016-07-27,26.77,26.96,26.77,26.83,15820,0
2016-07-28,26.82,27.1899,26.82,26.903,6974,0
2016-07-29,26.91,27.22,26.91,27.02,12823,0
2016-08-01,27.0891,27.1163,26.78,26.995,5929,0
2016-08-02,26.86,27.09,26.86,27.09,17381,0
2016-08-03,27.1,27.225,27.02,27.05,7233,0
2016-08-04,27.0899,27.0899,27.05,27.0601,7831,0
2016-08-05,27.08,27.22,27,27.05,5816,0
2016-08-08,27.01,27.0679,26.98,26.99,4105,0
2016-08-09,27.0255,27.05,27,27,18714,0
2016-08-10,27,27.13,26.15,27,10589,0
2016-08-11,27.01,27.0734,27,27,6830,0
2016-08-12,27.0869,27.0869,27,27.08,3900,0
2016-08-15,27.16,27.22,27.02,27.0898,4334,0
2016-08-16,27,27.0416,27,27,2548,0
2016-08-17,27.03,27.1212,27.03,27.12,2352,0
2016-08-18,27.02,27.1425,27.0122,27.12,3558,0
2016-08-19,27.02,27.2,27.02,27.2,3692,0
2016-08-22,27.21,27.21,27.024,27.2,4872,0
2016-08-23,27.125,27.24,27.01,27.24,3591,0
2016-08-24,27.03,27.25,27.0042,27.25,8692,0
2016-08-25,27.14,27.14,27.1,27.1,396,0
2016-08-26,27.1,27.1,26.905,27.01,5238,0
2016-08-29,27.0999,27.0999,27,27.0004,9139,0
2016-08-30,27.0124,27.09,27.0124,27.09,2162,0
2016-08-31,27.02,27.099,27,27,8039,0
2016-09-01,27.05,27.06,27,27.0402,8083,0
2016-09-02,27,27.09,27,27.09,8315,0
2016-09-06,27.0485,27.23,27.0101,27.1887,10392,0
2016-09-07,27.01,27.13,27.01,27.13,1047,0
2016-09-08,27.05,27.2,27.05,27.08,6487,0
2016-09-09,27.059,27.28,27,27,20506,0
2016-09-12,27.0661,27.0661,26.8089,26.9,34516,0
2016-09-13,26.7,26.8,26.6101,26.63,6813,0
2016-09-14,26.615,26.6547,26.6013,26.6013,3029,0
2016-09-15,26.62,26.7,26.62,26.6778,2645,0
2016-09-16,26.64,26.64,26.5118,26.549,2822,0
2016-09-19,26.35,26.65,26.35,26.55,6857,0
2016-09-20,26.5991,26.69,26.5,26.69,21742,0
2016-09-21,26.49,26.55,26.48,26.5,21074,0
2016-09-22,26.67,26.67,26.479,26.5,16227,0
2016-09-23,26.481,26.7,26.481,26.67,5440,0
2016-09-26,26.59,26.636,26.55,26.55,3572,0
2016-09-27,26.55,26.65,26.53,26.53,9959,0
2016-09-28,26.5971,26.7,26.53,26.54,4249,0
2016-09-29,26.6603,27.1,26.6352,27.1,6369,0
2016-09-30,27.01,27.1,26.6,27.1,9121,0
2016-10-03,26.99,27.05,26.8501,27.05,5181,0
2016-10-04,27.05,27.1,26.74,27.04,6334,0
2016-10-05,26.7237,27.1,26.7237,27.08,9375,0
2016-10-06,27.06,27.0676,26.7501,26.84,11497,0
2016-10-07,26.72,26.7806,26.23,26.6,9879,0
2016-10-10,26.62,26.91,26.6,26.6,3126,0
2016-10-11,26.57,26.955,26.55,26.6,1875,0
2016-10-13,26.51,26.93,26.51,26.93,19506,0
2016-10-14,26.9,26.93,26.86,26.93,500,0
2016-10-17,26.84,27.1,26.8,26.94,5300,0
2016-10-18,26.9335,26.9335,26.83,26.83,700,0
2016-10-19,27.0092,27.0499,26.99,27.04,2525,0
2016-10-20,26.7215,26.7215,26.7215,26.7215,132,0
2016-10-21,26.8744,27.03,26.8744,26.9414,1490,0
2016-10-24,27.0375,27.0906,27.02,27.06,4609,0
2016-10-25,27.1,27.1,27,27.05,6349,0
2016-10-26,26.98,27.15,26.55,27.15,13999,0
2016-10-27,27.06,27.387,26.23,27.23,19315,0
2016-10-28,26.88,27.25,26.76,27,8495,0
2016-10-31,26.98,27.0505,26.9,27.03,1685,0
2016-11-01,27.07,27.14,27.07,27.14,3413,0
2016-11-02,27.13,27.13,26.68,27.1,4260,0
2016-11-03,27.04,27.052,26.902,27,3650,0
2016-11-04,27,27.1,26.5,26.87,3424,0
2016-11-07,26.6806,26.7067,26.5781,26.645,2037,0
2016-11-08,27.48,27.48,26.55,26.797,4731,0
2016-11-09,26.6498,27.13,26.54,27.13,9713,0
2016-11-10,26.47,26.9564,26.34,26.34,17404,0
2016-11-14,26.14,26.14,25.75,25.85,10100,0
2016-11-15,26.75,26.75,25.61,26.24,24673,0
2016-11-16,25.73,25.7685,25.65,25.65,2118,0
2016-11-17,25.67,25.79,25.67,25.75,2377,0
2016-11-18,25.61,26.3895,25.6,25.65,5984,0
2016-11-21,25.7,25.95,25.6,25.65,3887,0
2016-11-22,25.63,25.94,25.6,25.61,3078,0
2016-11-23,26.0595,26.3,26.0595,26.2616,1027,0
2016-11-28,25.67,25.8708,25.5,25.65,2281,0
2016-11-29,25.6,26.2838,25.6,26,9841,0
2016-11-30,25.8663,26,25.7,25.7,1523,0
2016-12-01,25.5,26.26,25.5,26.26,9785,0
2016-12-02,26.1,26.2,25.77,25.77,2233,0
2016-12-05,25.6,26.156,25.465,25.6,10541,0
2016-12-06,25.9153,25.9153,25.9153,25.9153,185,0
2016-12-07,25.7586,25.7586,25.6,25.66,12550,0
2016-12-08,25.31,25.8,25.29,25.8,2799,0
2016-12-09,25.68,25.7,25.65,25.65,2404,0
2016-12-12,25.0501,25.0701,25.0501,25.0701,995,0
2016-12-13,25.1571,25.51,25.1571,25.49,3177,0
2016-12-14,25.31,25.5,25.28,25.48,614,0
2016-12-15,25.5616,25.6,25.4801,25.6,2030,0
2016-12-16,25.32,25.6793,25.3,25.6427,1300,0
2016-12-19,25.62,25.64,25.59,25.62,2100,0
2016-12-20,25.31,25.899,25.31,25.899,700,0
2016-12-21,25.31,25.78,25.31,25.764,3085,0
2016-12-22,25.81,25.89,25.56,25.83,6375,0
2016-12-23,25.8999,25.8999,25.6301,25.86,3410,0
2016-12-27,25.74,25.74,25.501,25.501,1281,0
2016-12-28,25.67,25.7386,25.67,25.7386,1800,0
2016-12-29,25.44,25.8958,25.44,25.8958,550,0
2016-12-30,25.41,25.83,25.293,25.58,1100,0
2017-01-03,25.59,25.795,25.56,25.56,2214,0
2017-01-04,25.55,25.8867,25.27,25.8073,9968,0
2017-01-05,25.56,25.7178,25.54,25.5748,4032,0
2017-01-06,25.41,25.73,25.34,25.5,3642,0
2017-01-09,25.3614,25.6,25.3614,25.6,2115,0
2017-01-10,25.6165,25.8895,25.6034,25.85,3366,0
2017-01-11,25.63,25.88,25.63,25.8318,1690,0
2017-01-12,25.7404,25.85,25.48,25.8117,427,0
2017-01-13,25.7499,25.89,25.5057,25.89,1310,0
2017-01-17,25.55,25.895,25.55,25.74,828,0
2017-01-18,25.65,25.7,25.64,25.7,2700,0
2017-01-19,25.51,25.5483,25.51,25.5483,231,0
2017-01-20,25.57,25.599,25.5,25.58,3300,0
2017-01-23,25.51,25.89,25.51,25.89,1774,0
2017-01-24,25.75,25.75,25.7116,25.7116,200,0
2017-01-25,25.74,25.76,25.7248,25.76,1200,0
2017-01-26,25.48,25.51,25.48,25.51,719,0
2017-01-27,25.51,25.69,25.31,25.494,33616,0
2017-01-30,25.51,25.51,25.5,25.5,8250,0
2017-01-31,25.46,25.46,25.23,25.23,3879,0
2017-02-01,25.26,25.58,25.26,25.27,1839,0
2017-02-02,25.39,25.44,25.21,25.25,8362,0
2017-02-03,25.28,25.28,25.18,25.25,13820,0
2017-02-06,25.2739,25.29,25.21,25.22,6750,0
2017-02-07,25.25,25.25,25.24,25.25,3200,0
2017-02-08,25.28,25.31,25.2,25.2,10642,0
2017-02-09,25.2,25.25,25.2,25.25,4928,0
2017-02-10,25.25,25.25,24.98,25.2,10973,0
2017-02-13,25.2,25.25,25.2,25.25,8899,0
2017-02-14,25.2342,25.5,25.2342,25.5,12100,0
2017-02-15,25.38,25.398,25.23,25.23,22438,0
2017-02-16,25.24,25.26,25.21,25.22,6941,0
2017-02-17,25.21,25.25,25.15,25.25,43065,0
2017-02-21,25.21,25.21,25.21,25.21,100,0
2017-02-22,25.22,25.25,25.22,25.25,1400,0
2017-02-23,25.25,25.25,25.219,25.219,5848,0
2017-02-24,25.216,25.216,25.216,25.216,630,0
2017-02-27,25.2459,25.25,25.21,25.21,2056,0
2017-02-28,25.241,25.2962,25.229,25.2296,2400,0
2017-03-01,25.27,25.49,25.151,25.49,3894,0
2017-03-02,25.28,25.28,25.25,25.265,4400,0
2017-03-03,25.211,25.25,25.2,25.25,6650,0
2017-03-06,25.2783,25.3915,25.25,25.3915,5613,0
2017-03-07,25.39,25.44,25.23,25.2679,7400,0
2017-03-08,25.25,25.309,25.21,25.309,8870,0
2017-03-09,25.3,25.35,25.26,25.35,2796,0
2017-03-13,25.18,25.2304,25.15,25.21,3329,0
2017-03-14,25.2578,25.35,25.21,25.35,4909,0
2017-03-15,25.21,25.2878,25.2,25.2109,15628,0
2017-03-16,25.3,25.3561,25.3,25.3,2200,0
2017-03-17,25.237,25.2404,25.2,25.23,1870,0
2017-03-20,25.23,25.2842,25.23,25.23,5300,0
2017-03-21,25.2459,25.26,25.2459,25.26,1440,0
2017-03-22,25.26,25.3,25.25,25.3,8025,0
2017-03-23,25.26,25.35,25.2537,25.35,12460,0
2017-03-24,25.325,25.4,25.3,25.4,1569,0
2017-03-27,25.3062,25.4,25.3062,25.39,3269,0
2017-03-29,25.32,25.45,25.32,25.4476,6022,0
2017-03-30,25.4995,25.59,25.4995,25.5667,7445,0
2017-03-31,25.55,25.74,25.4,25.56,15620,0
2017-04-04,25.55,25.74,25.4709,25.4709,7369,0
2017-04-05,25.57,25.6,25.41,25.6,1350,0
2017-04-06,25.4775,25.4775,25.4775,25.4775,1050,0
2017-04-07,25.729,25.729,25.65,25.65,1804,0
2017-04-10,25.614,25.74,25.614,25.72,5069,0
2017-04-11,25.72,25.97,25.7,25.97,4800,0
2017-04-12,25.81,25.9,25.61,25.87,2200,0
2017-04-17,25.91,25.9576,25.901,25.901,564,0
2017-04-18,25.91,25.99,25.9,25.9589,2092,0
2017-04-19,25.99,26.17,25.935,26.0699,7563,0
2017-04-20,26.08,26.1,25.9,26.1,1946,0
2017-04-21,25.9,25.9,25.9,25.9,100,0
2017-04-24,25.92,26.07,25.92,26.05,2110,0
2017-04-25,26.0487,26.0487,25.98,25.98,2093,0
2017-04-26,25.77,25.79,25.69,25.79,900,0
2017-04-27,25.57,25.7,25.57,25.678,4931,0
2017-04-28,25.7881,25.7881,25.7501,25.7881,1035,0
2017-05-02,25.7,25.7,25.68,25.68,1800,0
2017-05-03,25.679,25.68,25.61,25.6393,2862,0
2017-05-04,25.3781,25.46,25.34,25.45,1400,0
2017-05-05,25.6699,25.6699,25.6699,25.6699,125,0
2017-05-08,25.61,25.69,25.595,25.69,2551,0
2017-05-09,25.6546,25.6546,25.65,25.65,502,0
2017-05-10,25.69,25.7,25.687,25.7,1442,0
2017-05-11,25.64,25.67,25.64,25.67,1351,0
2017-05-12,25.64,25.9978,25.64,25.96,11616,0
2017-05-15,26,26,25.6401,25.9872,4919,0
2017-05-16,25.6865,25.97,25.64,25.97,3079,0
2017-05-17,25.82,25.8399,25.51,25.515,6609,0
2017-05-18,25.839,25.84,25.49,25.49,3208,0
2017-05-19,25.49,25.49,25.43,25.43,3100,0
2017-05-22,25.48,25.61,25.48,25.59,1718,0
2017-05-23,25.59,25.88,25.59,25.88,1628,0
2017-05-24,25.75,25.88,25.75,25.88,712,0
2017-05-25,25.85,25.8501,25.85,25.85,508,0
2017-05-26,25.8808,25.8808,25.8808,25.8808,190,0
2017-05-30,25.9105,25.9105,25.5,25.5,1624,0
2017-05-31,25.7313,25.7313,25.7313,25.7313,234,0
2017-06-05,25.63,25.63,25.63,25.63,500,0
2017-06-06,25.68,25.7,25.56,25.65,1365,0
2017-06-08,25.87,25.91,25.83,25.83,3087,0
2017-06-09,25.89,25.99,25.89,25.99,1650,0
2017-06-12,25.5501,25.98,25.5501,25.9,5637,0
2017-06-13,25.97,26,25.8,25.8,2300,0
2017-06-15,26.1,26.1,25.6481,25.6481,621,0
2017-06-16,25.66,25.97,25.66,25.8,1725,0
2017-06-19,25.79,25.81,25.66,25.68,6285,0
2017-06-20,25.8,25.8,25.53,25.55,23901,0
2017-06-21,25.57,25.77,25.56,25.69,3076,0
2017-06-22,25.7978,25.7978,25.59,25.78,3824,0
2017-06-23,25.68,26.3585,25.4483,26.3576,5396,0
2017-06-26,26.32,26.34,25.75,26.0884,4603,0
2017-06-27,25.62,26.0965,25.58,26.0965,1852,0
2017-06-28,25.92,26.08,25.92,25.99,2860,0
2017-06-29,25.95,26.14,25.74,26.14,2622,0
2017-06-30,25.75,26.0414,25.75,26.0414,4345,0
2017-07-03,25.95,25.95,25.95,25.95,500,0
2017-07-05,25.9,25.95,25.71,25.71,5175,0
2017-07-06,25.83,25.85,25.7,25.77,10256,0
2017-07-07,26,26.02,25.99,26.01,6354,0
2017-07-12,26.17,26.18,26.17,26.18,3540,0
2017-07-13,26.03,26.5,26.03,26.5,9620,0
2017-07-14,26.448,26.448,26.448,26.448,102,0
2017-07-18,26.45,26.45,26.45,26.45,150,0
2017-07-19,27.24,27.24,26.22,26.3394,2589,0
2017-07-20,26.36,26.4818,26.35,26.35,887,0
2017-07-21,26.4037,26.4146,26.4037,26.4146,506,0
2017-07-25,26.378,26.5,26.378,26.5,2522,0
2017-07-26,26.25,26.25,26.045,26.24,825,0
2017-07-27,26.1,26.27,26.1,26.27,3100,0
2017-07-28,26.0337,26.0909,25.99,26,3700,0
2017-07-31,26,26.26,25.88,26.26,9367,0
2017-08-01,26,26.4,26,26.048,12393,0
2017-08-02,26.05,26.47,26.05,26.47,7334,0
2017-08-03,26.4189,26.4189,26.11,26.14,9297,0
2017-08-04,26.37,26.37,26.13,26.24,2558,0
2017-08-07,26.26,26.26,26.2014,26.2577,1422,0
2017-08-08,26.1,26.125,26.05,26.1,6542,0
2017-08-09,26.02,26.27,25.86,26.27,1388,0
2017-08-10,26.08,26.1106,25.9677,26.08,3955,0
2017-08-11,25.8601,25.8634,25.8601,25.8634,1230,0
2017-08-14,26.11,26.25,25.9,26.11,1776,0
2017-08-15,26.44,26.44,26.15,26.2,3167,0
2017-08-16,26.2,26.2,26.1,26.1,10280,0
2017-08-17,26.1,26.1,26.0046,26.1,6000,0
2017-08-18,26.09,26.14,25.99,26.14,12669,0
2017-08-21,26.08,26.2,26.0272,26.2,13768,0
2017-08-22,26.0393,26.1,26.0393,26.1,898,0
2017-08-23,26.17,26.17,26.08,26.08,700,0
2017-08-24,26.1,26.25,25.35,26.04,18787,0
2017-08-25,26.205,26.25,25.88,25.9247,5412,0
2017-08-28,26.1579,26.215,26.09,26.2,1641,0
2017-08-30,26.21,26.249,26.0881,26.0955,3058,0
2017-08-31,26.21,26.23,26.1711,26.1911,630,0
2017-09-01,25.89,25.89,25.89,25.89,1040,0
2017-09-05,25.94,26.15,25.94,26.15,2000,0
2017-09-06,25.88,26,25.88,26,2550,0
2017-09-07,25.98,26,25.98,26,780,0
2017-09-11,26.12,26.25,26.12,26.25,725,0
2017-09-12,26.3,26.39,26.3,26.39,4052,0
2017-09-13,26.25,26.25,26.2,26.2,995,0
2017-09-18,25.63,25.63,25.63,25.63,140,0
2017-09-19,25.91,26.27,25.91,26.15,1516,0
2017-09-21,25.9,26.05,25.9,26.05,1749,0
2017-09-25,25.95,26.2561,25.95,26.2561,1220,0
2017-09-26,25.98,25.98,25.98,25.98,200,0
2017-09-27,26.27,26.3,26.03,26.082,2348,0
2017-09-28,26.352,26.85,26.3,26.4773,7266,0
2017-09-29,26.03,26.9299,26.03,26.63,5245,0
2017-10-04,25.95,25.95,25.95,25.95,100,0
2017-10-05,26.01,26.092,25.98,26.05,1450,0
2017-10-06,26.07,26.1,26.07,26.1,251,0
2017-10-09,26.11,26.11,26.11,26.11,609,0
2017-10-10,26.1521,26.25,26.1355,26.25,1500,0
2017-10-12,26.3414,26.3712,26.3414,26.35,607,0
2017-10-13,26.06,26.25,26.0243,26.03,2545,0
2017-10-16,26.03,26.0821,26.02,26.02,1899,0
2017-10-17,26.149,26.149,26.0312,26.0312,571,0
2017-10-18,26.11,26.11,26.07,26.07,502,0
2017-10-19,26.04,26.15,26.04,26.07,650,0
2017-10-20,26.2503,26.255,26.2503,26.255,771,0
2017-10-23,26.06,26.352,26.06,26.11,5354,0
2017-10-24,26.11,26.22,26.11,26.22,311,0
2017-10-25,26.3,26.45,26.2808,26.45,736,0
2017-10-26,26.22,26.45,26.22,26.3,1665,0
2017-10-27,26.02,26.19,25.91,25.91,1343,0
2017-10-30,26.03,26.03,25.69,26,3641,0
2017-10-31,26.09,26.19,26.09,26.1012,2011,0
2017-11-01,26.25,26.29,26.25,26.29,837,0
2017-11-02,26.3,26.3,26.3,26.3,160,0
2017-11-03,25.9,26.25,25.9,26.25,540,0
2017-11-06,26.0055,26.0055,26,26,348,0
2017-11-07,25.9999,26.045,25.9688,26.045,1471,0
2017-11-08,26.01,26.01,25.98,25.9981,1945,0
2017-11-09,25.9424,26.2,25.9424,26.1148,1560,0
2017-11-10,26.1237,26.1237,26.1237,26.1237,536,0
