Date,Open,High,Low,Close,Volume,OpenInt
2013-03-08,22.164,22.375,22.156,22.286,41941,0
2013-03-11,22.243,22.357,22.217,22.286,26359,0
2013-03-12,22.304,22.384,22.156,22.173,31975,0
2013-03-13,22.226,22.278,22.226,22.278,2621,0
2013-03-14,22.286,22.418,22.243,22.392,155568,0
2013-03-15,22.357,22.357,22.199,22.339,8432,0
2013-03-18,22.375,22.55,22.295,22.418,5127,0
2013-03-19,22.427,22.427,22.331,22.331,9880,0
2013-03-20,22.384,22.506,22.375,22.375,5929,0
2013-03-21,22.375,22.576,22.304,22.568,118186,0
2013-03-22,22.559,22.593,22.375,22.593,116364,0
2013-03-25,22.593,22.593,22.427,22.427,2394,0
2013-03-26,22.375,22.515,22.375,22.515,14676,0
2013-03-27,22.54,22.674,22.54,22.54,6901,0
2013-03-28,22.54,22.674,22.54,22.665,10549,0
2013-04-01,22.938,22.938,22.585,22.674,41249,0
2013-04-02,22.753,22.938,22.708,22.718,16776,0
2013-04-03,22.938,23.16,22.646,22.78,11889,0
2013-04-04,22.948,22.948,22.948,22.948,452,0
2013-04-05,23.274,23.274,22.761,22.761,6468,0
2013-04-08,23.249,23.249,22.833,22.842,21921,0
2013-04-09,22.806,22.966,22.789,22.789,8768,0
2013-04-10,22.806,22.806,22.806,22.806,1923,0
2013-04-11,22.727,22.921,22.727,22.727,4864,0
2013-04-12,22.737,22.737,22.699,22.718,16590,0
2013-04-15,22.929,22.929,22.833,22.886,4751,0
2013-04-16,22.983,23.098,22.957,22.974,5085,0
2013-04-17,23.053,23.053,22.789,22.789,5867,0
2013-04-18,22.948,22.957,22.745,22.745,1697,0
2013-04-19,22.913,22.913,22.913,22.913,114,0
2013-04-22,22.77,22.957,22.77,22.957,3592,0
2013-04-23,23.071,23.071,22.983,22.983,4734,0
2013-04-25,22.842,22.966,22.78,22.966,3167,0
2013-04-26,22.833,22.966,22.665,22.966,6165,0
2013-04-29,22.823,22.948,22.745,22.77,9118,0
2013-04-30,22.718,22.852,22.718,22.77,7139,0
2013-05-01,22.852,22.852,22.718,22.806,12280,0
2013-05-02,22.745,22.859,22.737,22.761,4131,0
2013-05-03,22.761,22.868,22.761,22.868,4448,0
2013-05-06,22.833,22.833,22.814,22.814,4799,0
2013-05-07,22.833,22.876,22.77,22.876,4552,0
2013-05-08,22.876,23.01,22.77,22.886,22799,0
2013-05-09,22.913,22.913,22.806,22.913,4847,0
2013-05-10,22.974,23.01,22.957,22.957,2020,0
2013-05-13,22.852,22.948,22.737,22.823,9671,0
2013-05-14,22.913,22.921,22.842,22.852,8222,0
2013-05-15,22.983,23.019,22.921,23.019,4095,0
2013-05-16,23.019,23.019,22.921,22.929,5091,0
2013-05-17,22.895,23.019,22.895,22.895,6108,0
2013-05-20,22.823,22.859,22.823,22.823,5318,0
2013-05-21,22.842,22.842,22.833,22.833,228,0
2013-05-22,22.913,22.948,22.789,22.833,5696,0
2013-05-23,22.77,22.852,22.77,22.852,3508,0
2013-05-24,22.895,23.01,22.814,23.01,4300,0
2013-05-28,22.957,23.053,22.913,23.053,2072,0
2013-05-29,22.852,23.062,22.833,23.062,4581,0
2013-05-30,23.071,23.071,22.806,22.859,2150,0
2013-05-31,22.876,22.983,22.842,22.983,7601,0
2013-06-03,23.062,23.062,22.683,22.806,6901,0
2013-06-04,22.913,23.098,22.683,22.683,3621,0
2013-06-05,22.876,22.895,22.055,22.055,42908,0
2013-06-06,22.33,22.692,22.33,22.603,2829,0
2013-06-07,22.655,22.683,22.355,22.355,2715,0
2013-06-10,22.355,22.355,22.143,22.346,5671,0
2013-06-11,22.143,22.321,22.125,22.311,5210,0
2013-06-12,22.268,22.302,22.011,22.011,4404,0
2013-06-13,22.09,22.099,21.896,22.099,6683,0
2013-06-14,22.258,22.258,22.099,22.24,1697,0
2013-06-17,22.505,22.505,22.117,22.461,2262,0
2013-06-18,22.453,22.699,22.417,22.515,1244,0
2013-06-19,22.957,22.957,22.161,22.214,6924,0
2013-06-20,21.975,22.099,21.79,22.099,3621,0
2013-06-21,22.117,22.117,22.117,22.117,114,0
2013-06-24,22.321,22.321,21.79,22.231,6561,0
2013-06-25,21.824,21.861,21.824,21.843,1585,0
2013-06-26,22.011,22.011,22.011,22.011,340,0
2013-06-27,22.271,22.271,22.271,22.271,445,0
2013-06-28,22.868,22.868,22.108,22.336,2640,0
2013-07-01,21.964,22.449,21.936,22.271,3533,0
2013-07-02,22.271,22.271,22.271,22.271,224,0
2013-07-03,22.612,22.612,22.612,22.612,666,0
2013-07-05,22.494,22.494,22.404,22.404,334,0
2013-07-08,22.315,22.404,21.919,21.936,4001,0
2013-07-09,21.91,21.91,21.873,21.873,1667,0
2013-07-12,22.261,22.271,22.261,22.271,572,0
2013-07-15,22.098,22.098,21.927,21.955,1237,0
2013-07-16,22.279,22.279,21.999,22.134,3167,0
2013-07-17,21.981,22.045,21.981,22.045,898,0
2013-07-18,21.991,22.053,21.973,22.045,1890,0
2013-07-19,22.207,22.225,21.828,22.225,2455,0
2013-07-22,21.999,22.053,21.999,22.045,667,0
2013-07-23,21.955,22.404,21.955,22.287,6113,0
2013-07-24,22.404,22.404,22.09,22.395,6669,0
2013-07-25,22.404,22.404,22.315,22.315,1000,0
2013-07-26,22.271,22.271,22.271,22.271,465,0
2013-07-29,22.271,22.271,22.271,22.271,1555,0
2013-07-30,22.271,22.271,21.991,21.991,1335,0
2013-08-01,21.955,21.955,21.748,21.819,778,0
2013-08-02,22.35,22.35,22.261,22.261,2052,0
2013-08-05,22.35,22.359,22.287,22.35,1548,0
2013-08-08,22.251,22.261,22.251,22.261,1101,0
2013-08-09,22.053,22.053,22.053,22.053,2001,0
2013-08-12,22.179,22.271,22.179,22.271,466,0
2013-08-13,21.946,21.946,21.757,21.865,534,0
2013-08-14,21.685,21.865,21.631,21.865,666,0
2013-08-15,22.243,22.243,20.145,20.965,16557,0
2013-08-16,21.335,21.335,20.775,20.775,3437,0
2013-08-19,20.829,20.829,20.525,20.633,1667,0
2013-08-20,20.525,20.525,20.525,20.525,224,0
2013-08-22,20.425,20.497,20.425,20.47,1028,0
2013-08-26,20.282,20.775,20.282,20.479,4851,0
2013-08-27,20.659,20.696,20.605,20.696,1335,0
2013-08-28,20.479,20.479,20.452,20.452,666,0
2013-08-29,20.559,20.559,20.559,20.559,1969,0
2013-08-30,20.942,20.99,20.897,20.897,5455,0
2013-09-03,20.345,20.461,20.244,20.461,888,0
2013-09-04,20.415,20.415,20.254,20.254,554,0
2013-09-05,20.272,20.506,20.272,20.408,1879,0
2013-09-06,20.282,20.336,20.272,20.336,741,0
2013-09-09,20.316,20.47,20.291,20.298,1000,0
2013-09-10,20.38,20.38,20.282,20.282,1778,0
2013-09-11,20.282,20.497,20.272,20.272,2556,0
2013-09-12,20.506,20.506,19.831,20.128,3575,0
2013-09-13,20.218,20.218,20.111,20.111,11227,0
2013-09-16,20.119,20.164,20.084,20.084,3001,0
2013-09-17,20.415,20.415,20.155,20.155,1445,0
2013-09-18,20.461,20.461,20.461,20.461,112,0
2013-09-19,20.244,20.506,20.199,20.199,4112,0
2013-09-20,20.244,20.37,20.244,20.244,11447,0
2013-09-23,20.244,20.291,20.244,20.262,3334,0
2013-09-24,20.155,20.497,20.155,20.389,3446,0
2013-09-25,20.425,20.74,20.425,20.731,3123,0
2013-09-26,20.784,21.505,20.784,21.505,1647,0
2013-09-27,21.135,21.484,21.108,21.484,863,0
2013-09-30,21.21,21.21,21.191,21.191,225,0
2013-10-01,20.824,20.897,20.824,20.852,2826,0
2013-10-02,20.778,21.155,20.586,21.155,1855,0
2013-10-03,21.861,21.861,20.862,20.962,4962,0
2013-10-04,20.897,20.926,20.897,20.907,2521,0
2013-10-07,20.824,20.824,20.191,20.494,6201,0
2013-10-08,20.604,21.346,20.339,20.348,2946,0
2013-10-11,20.972,20.972,20.807,20.817,435,0
2013-10-14,21.127,21.127,21.081,21.081,4895,0
2013-10-15,21.081,21.439,20.824,20.824,1528,0
2013-10-16,21.072,21.33,21.072,21.32,625,0
2013-10-18,21.548,21.548,21.494,21.494,1233,0
2013-10-23,21.448,21.448,21.448,21.448,220,0
2013-10-24,21.228,21.723,21.228,21.265,732,0
2013-10-28,21.22,21.228,21.173,21.173,2181,0
2013-10-30,21.127,21.127,21.127,21.127,1113,0
2013-10-31,21.081,21.081,21.081,21.081,435,0
2013-11-01,21.108,21.31,20.852,20.852,6099,0
2013-11-04,20.824,20.824,20.817,20.817,698,0
2013-11-05,20.642,20.642,20.532,20.532,1308,0
2013-11-06,20.99,20.99,20.934,20.934,1092,0
2013-11-07,20.604,20.604,20.578,20.595,545,0
2013-11-08,20.623,20.633,20.613,20.623,1745,0
2013-11-12,20.713,20.842,20.713,20.817,1308,0
2013-11-13,20.852,20.852,20.842,20.842,1048,0
2013-11-14,20.981,20.99,20.972,20.972,1092,0
2013-11-15,21.017,21.017,21.017,21.017,110,0
2013-11-18,20.787,20.842,20.43,20.807,5702,0
2013-11-19,21.062,21.062,20.852,20.942,130278,0
2013-11-20,21.906,21.906,20.942,20.942,6328,0
2013-11-21,21.539,21.539,21.081,21.081,2924,0
2013-11-22,21.457,21.457,21.265,21.265,3055,0
2013-11-25,21.622,21.713,21.173,21.173,14709,0
2013-11-26,21.704,21.704,21.355,21.401,9001,0
2013-11-27,21.649,21.861,21.2,21.401,3132,0
2013-12-02,21.401,21.401,21.1,21.1,1092,0
2013-12-03,20.713,20.713,20.623,20.623,1092,0
2013-12-04,20.962,21.117,20.742,20.742,5345,0
2013-12-05,20.942,20.942,20.356,20.394,4310,0
2013-12-06,20.265,21.806,20.035,20.942,9222,0
2013-12-09,21.081,21.355,21.081,21.355,4365,0
2013-12-10,21.401,21.613,21.355,21.355,7364,0
2013-12-11,21.567,21.567,21.007,21.21,4909,0
2013-12-12,20.952,20.952,20.366,20.366,2891,0
2013-12-16,21.291,21.291,20.99,21.081,3765,0
2013-12-17,21.21,21.21,21.09,21.09,1202,0
2013-12-18,21.22,21.265,21.173,21.173,5129,0
2013-12-19,21.31,21.31,21.081,21.09,2073,0
2013-12-20,21.3,21.3,20.833,20.833,2510,0
2013-12-23,20.897,21.291,20.897,21.283,2555,0
2013-12-24,20.897,21.31,20.897,21.31,1637,0
2013-12-26,21.576,21.632,21.494,21.494,11393,0
2013-12-27,21.746,21.755,21.474,21.474,2249,0
2013-12-30,21.521,21.661,21.494,21.661,5998,0
2013-12-31,21.81,21.81,21.503,21.736,6427,0
2014-01-02,21.895,21.895,21.895,21.895,185,0
2014-01-03,21.512,21.885,21.512,21.792,1928,0
2014-01-06,21.755,21.895,21.707,21.707,3374,0
2014-01-07,21.707,21.707,21.568,21.568,42135,0
2014-01-08,21.521,21.568,21.494,21.521,3213,0
2014-01-09,21.521,21.521,21.474,21.474,2302,0
2014-01-10,21.521,21.521,21.512,21.521,2533,0
2014-01-13,21.521,21.521,21.521,21.521,750,0
2014-01-14,21.559,21.559,20.895,21.25,43828,0
2014-01-15,21.184,21.184,20.951,20.961,2464,0
2014-01-16,21.166,21.232,21.036,21.232,2100,0
2014-01-17,21.017,21.232,21.017,21.232,375,0
2014-01-21,21.194,21.24,21.194,21.194,275,0
2014-01-23,21.204,21.204,21.194,21.194,1232,0
2014-01-24,21.326,21.326,21.046,21.102,22038,0
2014-01-29,21.24,21.24,21.24,21.24,1070,0
2014-01-30,21.25,21.399,21.25,21.399,1527,0
2014-01-31,21.372,21.474,21.335,21.382,5329,0
2014-02-03,21.382,21.382,21.362,21.362,1838,0
2014-02-04,21.287,21.642,21.287,21.633,3106,0
2014-02-05,21.661,21.661,21.343,21.661,374,0
2014-02-07,21.624,21.624,21.624,21.624,428,0
2014-02-10,21.652,21.652,21.652,21.652,1498,0
2014-02-11,21.652,21.652,21.642,21.642,2035,0
2014-02-12,21.26,21.26,21.223,21.25,2142,0
2014-02-13,21.26,21.465,21.26,21.447,2677,0
2014-02-18,21.24,21.428,21.073,21.428,1867,0
2014-02-19,21.25,21.25,21.25,21.25,536,0
2014-02-20,21.175,21.175,21.175,21.175,214,0
2014-02-21,21.166,21.214,21.158,21.184,3856,0
2014-02-25,21.204,21.204,21.148,21.148,9532,0
2014-02-28,21.232,21.232,21.223,21.223,2249,0
2014-03-03,21.343,21.343,21.194,21.194,561,0
2014-03-04,21.204,21.343,21.204,21.343,2035,0
2014-03-05,21.382,21.577,21.382,21.577,2067,0
2014-03-06,21.605,21.633,21.605,21.633,696,0
2014-03-07,21.474,21.633,21.474,21.568,1606,0
2014-03-10,21.661,21.661,21.484,21.484,2206,0
2014-03-12,21.474,21.474,21.474,21.474,857,0
2014-03-13,21.484,21.484,21.484,21.484,214,0
2014-03-14,21.615,21.707,21.615,21.661,1328,0
2014-03-17,22.213,22.222,21.802,21.941,4819,0
2014-03-18,21.848,21.848,21.736,21.736,925,0
2014-03-19,21.839,21.941,21.839,21.941,1178,0
2014-03-20,21.941,21.941,21.932,21.932,1293,0
2014-03-21,21.941,22.296,21.904,22.213,5165,0
2014-03-24,22.016,22.269,22.016,22.269,1384,0
2014-03-25,22.502,22.874,22.502,22.818,4670,0
2014-03-26,22.762,22.762,22.333,22.333,17994,0
2014-03-27,22.81,22.81,22.436,22.446,21849,0
2014-03-28,22.426,23.083,22.407,22.731,5008,0
2014-03-31,22.788,23.006,22.53,22.721,33592,0
2014-04-01,23.224,23.224,22.635,23.149,22465,0
2014-04-02,23.13,23.13,22.721,22.929,10998,0
2014-04-03,23.13,23.244,22.872,22.912,6266,0
2014-04-04,23.026,23.177,23.026,23.101,19565,0
2014-04-07,23.234,23.234,22.74,22.74,16366,0
2014-04-08,22.978,23.101,22.978,23.053,1473,0
2014-04-09,23.035,23.254,22.969,23.043,4734,0
2014-04-10,22.835,22.835,22.835,22.835,106,0
2014-04-11,22.644,22.902,22.626,22.902,1105,0
2014-04-14,23.206,23.206,23.206,23.206,141,0
2014-04-15,23.158,23.158,22.788,22.788,888,0
2014-04-16,23.158,23.158,22.721,22.721,2099,0
2014-04-17,23.158,23.158,22.75,22.75,3313,0
2014-04-21,23.13,23.13,22.797,22.912,6947,0
2014-04-22,23.72,23.72,23.254,23.311,13780,0
2014-04-23,23.244,23.576,23.053,23.301,12097,0
2014-04-24,23.529,23.671,23.395,23.539,21249,0
2014-04-25,23.462,23.663,23.462,23.576,3738,0
2014-04-28,23.482,24.337,23.482,24.052,24845,0
2014-04-29,24.005,24.005,23.795,23.843,9897,0
2014-04-30,23.681,24.023,23.681,23.909,2062,0
2014-05-01,23.624,23.814,23.539,23.624,14317,0
2014-05-02,23.909,23.909,23.576,23.69,9136,0
2014-05-05,23.824,23.9,23.452,23.472,24434,0
2014-05-06,23.757,23.757,23.462,23.576,15183,0
2014-05-07,23.653,23.69,23.539,23.606,7902,0
2014-05-08,23.824,23.824,23.435,23.606,4520,0
2014-05-09,23.852,23.852,23.5,23.72,1682,0
2014-05-12,23.549,23.653,23.549,23.624,1158,0
2014-05-13,23.529,23.72,23.529,23.72,631,0
2014-05-14,23.72,23.786,23.71,23.71,3261,0
2014-05-15,23.834,23.834,23.624,23.624,2104,0
2014-05-16,23.976,23.976,23.738,23.767,4767,0
2014-05-19,24.071,24.071,23.653,23.653,4140,0
2014-05-20,23.72,23.767,23.72,23.757,492,0
2014-05-21,23.539,23.586,23.539,23.586,315,0
2014-05-22,23.757,23.881,23.747,23.843,4151,0
2014-05-23,23.596,23.777,23.596,23.767,1682,0
2014-05-27,24.062,24.109,23.681,24.062,3051,0
2014-05-28,24.109,24.109,23.948,23.957,3102,0
2014-05-29,24.109,24.156,24.09,24.156,5591,0
2014-05-30,24.213,24.413,24.213,24.337,5365,0
2014-06-02,24.574,24.603,24.261,24.261,10677,0
2014-06-03,24.309,24.309,24.309,24.309,421,0
2014-06-04,24.366,24.366,24.166,24.175,7647,0
2014-06-05,24.242,24.242,24.242,24.242,630,0
2014-06-06,24.242,24.242,24.156,24.156,2419,0
2014-06-09,24.147,24.223,24.147,24.223,421,0
2014-06-10,23.957,23.957,23.957,23.957,25140,0
2014-06-11,23.861,24.005,23.861,24.005,1999,0
2014-06-16,24.299,24.318,24.099,24.318,421,0
2014-06-17,24.289,24.289,24.005,24.09,1793,0
2014-06-18,24.062,24.099,24.062,24.099,1632,0
2014-06-19,24.242,24.289,24.242,24.289,1894,0
2014-06-20,24.337,24.337,24.09,24.318,2006,0
2014-06-23,24.137,24.137,24.09,24.09,527,0
2014-06-24,24.156,24.346,24.156,24.299,1757,0
2014-06-25,24.318,24.318,24.318,24.318,106,0
2014-06-26,24.337,24.48,24.213,24.413,3892,0
2014-06-27,24.191,24.268,24.191,24.219,1391,0
2014-06-30,24.635,24.635,24.152,24.239,3620,0
2014-07-01,24.229,24.229,23.978,23.997,4965,0
2014-07-02,24.045,24.123,23.92,24.123,48715,0
2014-07-03,23.891,24.075,23.891,24.075,1241,0
2014-07-07,24.2,24.2,24.171,24.171,310,0
2014-07-08,24.219,24.219,24.219,24.219,206,0
2014-07-09,23.939,24.181,23.91,24.181,6672,0
2014-07-10,23.987,24.171,23.987,24.171,879,0
2014-07-14,24.355,24.403,24.355,24.393,966,0
2014-07-15,24.616,24.616,24.567,24.567,2216,0
2014-07-16,24.567,24.567,24.413,24.413,1640,0
2014-07-17,24.548,25.022,24.548,24.983,8275,0
2014-07-18,24.732,24.848,24.635,24.848,1448,0
2014-07-22,24.887,24.896,24.751,24.848,1034,0
2014-07-23,24.771,24.964,24.771,24.935,18928,0
2014-07-24,24.867,25.041,24.857,25.041,2896,0
2014-07-25,25.022,25.022,24.945,24.945,2807,0
2014-07-28,24.683,25.022,24.316,24.316,2739,0
2014-07-29,24.423,24.423,24.413,24.413,1138,0
2014-07-30,24.625,24.625,24.539,24.587,931,0
2014-07-31,24.384,24.5,24.384,24.461,1760,0
2014-08-01,24.838,24.848,24.838,24.848,713,0
2014-08-05,24.355,24.655,24.355,24.655,491,0
2014-08-06,24.277,24.471,24.277,24.345,3317,0
2014-08-07,24.79,24.79,24.461,24.558,1861,0
2014-08-08,24.461,24.577,24.461,24.577,310,0
2014-08-11,24.326,24.471,24.326,24.471,569,0
2014-08-12,24.432,24.432,24.423,24.423,722,0
2014-08-13,24.635,24.635,24.587,24.587,10446,0
2014-08-14,24.461,24.461,24.423,24.423,1129,0
2014-08-15,24.432,24.577,24.432,24.529,1861,0
2014-08-18,24.655,24.655,24.509,24.558,1293,0
2014-08-19,24.722,24.751,24.558,24.558,846,0
2014-08-20,24.5,24.674,24.5,24.674,466,0
2014-08-21,24.616,24.616,24.558,24.558,1138,0
2014-08-22,24.993,25.003,24.587,24.587,1543,0
2014-08-26,24.693,25.109,24.693,25.08,1358,0
2014-08-27,25.089,25.128,25.089,25.128,1034,0
2014-08-28,25.109,25.109,24.732,24.945,8791,0
2014-08-29,24.945,24.945,24.799,24.945,1668,0
2014-09-02,24.567,24.945,24.567,24.79,4876,0
2014-09-04,24.848,24.945,24.799,24.945,2121,0
2014-09-05,24.664,24.964,24.664,24.693,5275,0
2014-09-08,25.109,25.109,25.109,25.109,258,0
2014-09-10,24.771,24.993,24.771,24.945,12790,0
2014-09-11,24.829,24.945,24.809,24.906,37855,0
2014-09-12,24.655,24.964,24.655,24.935,12877,0
2014-09-15,24.732,24.925,24.567,24.761,13374,0
2014-09-16,24.771,24.799,24.606,24.606,14118,0
2014-09-17,24.567,24.567,24.442,24.442,8533,0
2014-09-18,24.403,24.751,24.287,24.741,16257,0
2014-09-19,24.751,24.799,24.461,24.655,13810,0
2014-09-22,24.558,25.041,24.558,25.041,8604,0
2014-09-23,25.003,25.003,24.655,24.848,42883,0
2014-09-24,24.925,24.925,24.877,24.877,900,0
2014-09-25,24.848,25.061,24.848,24.935,2586,0
2014-09-26,24.925,25.099,24.887,25.099,4505,0
2014-09-29,25.374,25.384,25.266,25.384,6635,0
2014-09-30,25.414,25.817,25.296,25.463,2438,0
2014-10-01,25.414,25.414,25.345,25.364,53503,0
2014-10-02,25.197,25.404,25.197,25.266,17669,0
2014-10-03,25.128,25.217,25.119,25.217,1627,0
2014-10-06,25.089,25.286,25.089,25.286,2238,0
2014-10-07,25.286,25.315,25.197,25.315,5317,0
2014-10-08,25.315,25.315,25.128,25.315,11898,0
2014-10-15,24.932,25.246,24.598,25.207,2034,0
2014-10-16,25.02,25.02,24.598,25.02,2697,0
2014-10-17,24.765,25.266,24.716,25.069,921,0
2014-10-20,25.089,25.109,25.069,25.099,8109,0
2014-10-21,25.119,25.443,25.069,25.443,610,0
2014-10-22,25.443,25.453,25.443,25.443,1425,0
2014-10-23,25.482,25.482,25.148,25.443,3293,0
2014-10-27,25.128,25.128,25.128,25.128,203,0
2014-10-28,24.971,24.971,24.971,24.971,23395,0
2014-10-29,25.02,25.325,24.971,25.207,20750,0
2014-10-30,25.217,25.807,25.128,25.128,3458,0
2014-10-31,25.266,25.335,25.266,25.335,8389,0
2014-11-03,25.158,25.168,25.158,25.168,305,0
2014-11-04,25.384,25.414,25.296,25.364,910,0
2014-11-05,25.364,25.364,25.364,25.364,1017,0
2014-11-06,25.512,25.512,25.512,25.512,203,0
2014-11-07,24.991,25.04,24.991,25.001,1017,0
2014-11-10,25.069,25.069,24.922,24.991,2359,0
2014-11-11,25.02,25.02,24.912,25.02,1377,0
2014-11-12,24.951,24.951,24.804,24.843,565,0
2014-11-13,24.942,24.942,24.942,24.942,915,0
2014-11-14,24.922,24.971,24.725,24.971,12354,0
2014-11-19,25.138,25.502,25.128,25.473,4272,0
2014-11-20,25.738,25.738,25.551,25.551,305,0
2014-11-21,25.335,25.414,25.217,25.217,1119,0
2014-11-24,25.286,25.305,25.168,25.266,1578,0
2014-11-25,24.942,24.942,24.942,24.942,203,0
2014-12-02,25.364,25.797,25.345,25.6,1933,0
2014-12-04,25.315,25.315,25.315,25.315,305,0
2014-12-05,25.305,25.305,25.305,25.305,509,0
2014-12-08,24.961,25.001,24.961,25.001,407,0
2014-12-09,25.148,25.148,25.109,25.109,425,0
2014-12-11,25.414,25.414,24.971,25.119,41297,0
2014-12-12,25.158,25.168,25.069,25.119,11947,0
2014-12-17,25.109,25.109,25.069,25.069,2416,0
2014-12-18,25.168,25.168,25.168,25.168,16835,0
2014-12-23,24.991,25.728,24.971,25.01,2906,0
2014-12-24,25.02,25.02,25.02,25.02,610,0
2014-12-29,25.45,25.69,25.45,25.69,2000,0
2015-01-02,25.46,25.46,25.46,25.46,107,0
2015-01-05,25.94,26.09,25.9,26,7800,0
2015-01-06,26,26.04,25.32,26.04,2703,0
2015-01-07,26.04,26.06,26.04,26.05,2901,0
2015-01-08,26.05,26.05,26.05,26.05,1003,0
2015-01-09,25.99,26.05,25.95,26.05,1950,0
2015-01-12,26.13,26.3,26.13,26.3,1301,0
2015-01-13,26.3,26.3,26.29,26.3,901,0
2015-01-14,26.3,26.42,26.11,26.25,2500,0
2015-01-15,26.35,26.43,26.27,26.43,1523,0
2015-01-16,26.3,26.88,26.21,26.88,2914,0
2015-01-20,26.87,26.91,25.6,25.64,69624,0
2015-01-21,25.67,26,25.42,26,19471,0
2015-01-22,26.16,26.19,25.72,25.9,1812,0
2015-01-23,26.17,26.19,26.17,26.19,1100,0
2015-01-26,25.92,26.47,25.92,26.45,600,0
2015-01-27,25.95,26.44,25.95,26.4,548,0
2015-01-28,26.48,26.5,26.48,26.5,1653,0
2015-02-02,26.5,26.5,26.5,26.5,900,0
2015-02-03,26.51,26.51,26.5,26.5,3348,0
2015-02-06,26.72,26.75,26.71,26.75,1600,0
2015-02-10,27.1,27.1,26.39,26.8,1509,0
2015-02-11,26.75,26.84,26.73,26.8,144635,0
2015-02-12,26.7,26.8,26.7,26.8,25292,0
2015-02-13,26.5,26.5,26.3,26.3,500,0
2015-02-17,26.5,26.5,26.49,26.5,789,0
2015-02-18,25.97,26.25,25.97,26.25,975,0
2015-02-19,26.12,26.16,26.12,26.16,564,0
2015-02-20,26.17,26.22,26,26,2100,0
2015-02-25,26.17,26.22,25.93,25.93,6000,0
2015-02-26,26.1,26.11,26.05,26.05,764,0
2015-02-27,25.91,26.67,25.91,26.67,3625,0
2015-03-02,26.33,26.33,26.33,26.33,1000,0
2015-03-04,26.33,26.71,26.33,26.71,1741,0
2015-03-06,26.35,26.53,26.35,26.53,9000,0
2015-03-09,26.6,26.6,26.6,26.6,1450,0
2015-03-13,26.1,26.2,25.76,26.2,19700,0
2015-03-16,26.2,26.2,26.2,26.2,382,0
2015-03-17,25.9,25.9,25.9,25.9,200,0
2015-03-19,25.7,26.2,25.7,26.073,146000,0
2015-03-23,25.9,26.05,25.9,26,15500,0
2015-03-24,26.1,26.1,25.75,25.75,28118,0
2015-03-25,25.66,26,25.66,26,3882,0
2015-03-27,26.05,26.21,26,26.21,45100,0
2015-04-01,25.67,26.45,25.67,25.78,3544,0
2015-04-02,25.672,25.672,25.672,25.672,501,0
2015-04-09,25.78,25.78,25.78,25.78,534,0
2015-04-10,25.708,25.708,25.708,25.708,200,0
2015-04-14,25.8,25.8,25.8,25.8,83300,0
2015-04-15,25.75,25.75,25.75,25.75,100000,0
2015-04-16,26.106,26.5,25.99,26.02,4244,0
2015-04-17,26,26.04,25.91,25.91,40518,0
2015-04-20,26,26,25.88,25.88,25100,0
2015-04-21,25.9,26,25.9,26,60000,0
2015-05-01,26,26,26,26,15000,0
2015-05-04,25.8,26,25.8,26,50700,0
2015-05-05,25.72,25.85,25.72,25.85,1450,0
2015-05-06,25.7,25.71,25.55,25.596,4200,0
2015-05-07,25.22,25.335,25.22,25.22,11900,0
2015-05-08,25.23,25.65,25.22,25.65,900,0
2015-05-11,25.25,25.59,25.25,25.27,951,0
2015-05-12,25.23,25.74,25.23,25.636,1800,0
2015-05-13,25.65,25.65,25.65,25.65,25000,0
2015-05-14,25.5,25.5,25.5,25.5,27400,0
2015-05-15,25.29,25.31,25.29,25.31,250,0
2015-05-18,25.455,25.639,25.291,25.45,31480,0
2015-05-19,25.532,25.532,25.532,25.532,1000,0
2015-05-20,25.54,25.55,25.54,25.55,300,0
2015-05-21,25.8,25.8,25.8,25.8,600,0
2015-05-22,25.67,25.715,25.67,25.715,400,0
2015-05-27,25.69,26,25.636,25.99,2018,0
2015-05-29,26.5,26.5,26.5,26.5,100,0
2015-06-01,25.67,25.82,25.64,25.82,1400,0
2015-06-04,25.51,25.75,25.49,25.49,1500,0
2015-06-08,26.02,26.43,26.02,26.43,2250,0
2015-06-09,26.4,26.47,26.4,26.45,6800,0
2015-06-10,26.45,26.45,26.45,26.45,9400,0
2015-06-11,26.47,26.64,26.47,26.64,2145,0
2015-06-12,26.527,26.55,26.527,26.55,750,0
2015-06-15,26.28,26.28,26.28,26.28,100,0
2015-06-16,26.42,26.42,26.42,26.42,100,0
2015-06-17,25.99,26.45,25.99,26.45,25201,0
2015-06-18,26.56,26.645,26.56,26.645,200,0
2015-06-19,26.65,26.7,26.59,26.6,17410,0
2015-06-22,26.5,26.5,26.47,26.5,5300,0
2015-06-23,26.58,26.58,26.58,26.58,10300,0
2015-06-25,26.44,26.44,26.44,26.44,100,0
2015-06-26,26.57,26.57,26.47,26.54,1700,0
2015-06-29,25.912,25.912,25.571,25.571,400,0
2015-06-30,25.95,25.95,25.95,25.95,400,0
2015-07-01,25.76,25.77,25.65,25.67,1500,0
2015-07-02,26.39,26.39,25.96,25.96,6545,0
2015-07-06,26.06,26.06,25.91,25.91,200,0
2015-07-07,26.06,26.47,26.06,26.176,1785,0
2015-07-09,26.24,26.24,26.24,26.24,204,0
2015-07-13,26.409,26.409,26.15,26.15,835,0
2015-07-15,26.15,26.15,26.15,26.15,2008,0
2015-07-16,25.908,26.25,25.68,26.1,6127,0
2015-07-17,26.24,26.24,25.92,26.195,475,0
2015-07-20,26.1,26.1,25.73,25.73,8900,0
2015-07-21,25.75,25.75,25.7,25.7,1000,0
2015-07-22,26,26,25.64,25.64,30939,0
2015-07-23,25.67,25.67,25.67,25.67,100,0
2015-07-24,25.97,25.97,25.86,25.86,4100,0
2015-07-27,25.85,25.91,25.77,25.91,3800,0
2015-07-28,25.75,26,25.75,25.998,550,0
2015-07-29,25.65,25.65,25.65,25.65,100,0
2015-07-30,25.66,25.71,25.66,25.71,250,0
2015-07-31,25.65,25.75,25.65,25.75,2900,0
2015-08-03,25.73,25.76,25.72,25.76,2100,0
2015-08-05,25.7,26.33,25.65,25.88,32546,0
2015-08-06,26.42,26.52,26.06,26.25,3310,0
2015-08-07,26.05,26.05,26.05,26.05,38000,0
2015-08-13,25.88,26.24,25.8,26.24,3597,0
2015-08-14,25.84,25.84,25.84,25.84,1000,0
2015-08-18,25.9,26,25.85,25.95,649,0
2015-08-19,25.72,25.72,25.72,25.72,300,0
2015-08-20,25.7,25.7,25.7,25.7,200,0
2015-08-21,25.8,25.8,25.7,25.75,3400,0
2015-08-24,25.7,25.7,25.7,25.7,226,0
2015-08-25,25.13,25.13,25.13,25.13,100,0
2015-08-26,25.36,25.5,25.36,25.5,200,0
2015-08-27,25.22,25.22,25.22,25.22,100,0
2015-08-28,25.74,25.74,25.3,25.3,1100,0
2015-09-02,25.06,25.5,25.06,25.5,364,0
2015-09-08,25.26,25.26,25.26,25.26,200,0
2015-09-11,25.21,25.264,25.21,25.264,1545,0
2015-09-16,25.25,25.25,25.25,25.25,100,0
2015-09-21,25.4,25.4,25.4,25.4,25000,0
2015-09-24,25.27,25.96,25.26,25.33,1100,0
2015-09-29,25.02,25.02,25.02,25.02,100,0
2015-09-30,25.26,25.26,25.08,25.08,705,0
2015-10-01,25.3,25.3,25.3,25.3,25000,0
2015-10-06,25.06,25.15,25.06,25.15,1400,0
2015-10-07,25.08,25.23,25.08,25.22,900,0
2015-10-08,25.5,25.5,25.5,25.5,50000,0
2015-10-12,25.07,25.819,25.07,25.198,1262,0
2015-10-14,25.24,25.24,25.24,25.24,100,0
2015-10-16,26.176,26.177,26.176,26.177,232,0
2015-10-19,25.75,25.75,25.75,25.75,100,0
2015-10-20,26.24,26.41,25.954,25.954,700,0
2015-10-26,25.75,25.75,25.75,25.75,100,0
2015-10-27,25.6,25.6,25.6,25.6,2400,0
2015-11-06,25.8,25.8,25.65,25.65,3393,0
2015-11-09,25.75,26,25.75,26,900,0
2015-11-10,26.009,26.05,26.009,26.05,1300,0
2015-11-18,26,26,25.9,25.9,570,0
2015-11-19,25.4,25.4,25.4,25.4,100,0
2015-11-20,25.79,25.79,25.79,25.79,100,0
2015-11-23,25.14,25.48,25.14,25.48,300,0
2015-11-30,25.875,25.875,25.875,25.875,1000,0
2015-12-02,25.47,25.87,25.426,25.426,6289,0
2015-12-03,25.47,25.47,25.47,25.47,100,0
2015-12-09,26.18,26.18,26.18,26.18,200,0
2015-12-11,25.486,25.486,25,25,40915,0
2015-12-14,25.26,25.26,25,25.234,1686,0
2015-12-15,25.24,25.24,24.9,25.15,1300,0
2015-12-16,25.25,25.3,25.23,25.25,2600,0
2015-12-17,24.93,25.38,24.93,25.25,1700,0
2015-12-24,25.25,25.25,25.25,25.25,7581,0
2015-12-29,24.76,25,24.76,25,6039,0
2015-12-30,25.04,25.15,25.04,25.15,7500,0
2015-12-31,25.092,25.092,25.092,25.092,100,0
2016-01-04,25.0446,25.0446,25.0371,25.0371,670,0
2016-01-05,25,25.25,25,25.0792,63268,0
2016-01-06,25,25.04,25,25.04,324,0
2016-01-07,25.35,25.35,25.35,25.35,2506,0
2016-01-08,25.25,25.25,25.25,25.25,22500,0
2016-01-12,25.25,25.25,25.25,25.25,400,0
2016-01-13,25.06,25.06,24.78,24.8,4080,0
2016-01-14,24.8,24.95,24.78,24.95,5620,0
2016-01-15,24.95,24.95,24.9478,24.9478,718,0
2016-01-19,24.75,24.75,24.75,24.75,0,0
2016-01-20,24.5,24.5,24.05,24.39,3503,0
2016-01-21,23.93,24.26,23.56,23.56,6288,0
2016-01-22,24.24,24.75,24.24,24.75,500,0
2016-01-25,24.86,24.86,24.7958,24.7958,600,0
2016-01-27,25.3,25.42,24.92,25.1,4639,0
2016-01-28,24.8,24.8,24.1466,24.1466,2775,0
2016-01-29,24.4,24.97,24.25,24.48,28653,0
2016-02-01,24.48,24.72,24.47,24.67,4172,0
2016-02-02,24.65,24.65,24.6,24.615,880,0
2016-02-04,25,25,24.94,25,11300,0
2016-02-05,25,25.02,24.96,25,13368,0
2016-02-08,24.99,24.99,24.99,24.99,100,0
2016-02-09,24.97,24.9799,24.97,24.9799,200,0
2016-02-10,24.95,24.95,23.7,23.7,5725,0
2016-02-12,23.5,23.5,23.5,23.5,410,0
2016-02-16,24.45,24.45,24.2,24.2,304,0
2016-02-18,24.3173,24.3173,24.3173,24.3173,700,0
2016-02-19,24.3079,24.3079,24.14,24.14,460,0
2016-02-22,24.2,24.74,24.15,24.4251,36884,0
2016-02-23,24.95,24.95,24.85,24.8501,5750,0
2016-02-24,24.95,24.95,24.95,24.95,100,0
2016-02-25,24.95,24.95,24.93,24.95,9333,0
2016-02-26,25.2,25.69,25.2,25.69,800,0
2016-02-29,25.49,25.49,25.25,25.26,600,0
2016-03-01,25.61,25.7,25.49,25.49,2700,0
2016-03-02,25,25.1,25,25.1,36000,0
2016-03-03,25.23,25.75,25.23,25.75,4387,0
2016-03-04,25.75,25.75,25.75,25.75,300,0
2016-03-09,25.5,26.2,25.5,26.2,500,0
2016-03-14,26.0189,26.0189,26.0189,26.0189,600,0
2016-03-17,25.81,25.81,25.81,25.81,213,0
2016-03-18,25.557,25.81,25.557,25.81,1122,0
2016-03-21,26.3917,26.3917,26.3917,26.3917,187,0
2016-03-22,26.42,27,26.42,26.6,2578,0
2016-03-23,26.78,26.78,26.77,26.78,1628,0
2016-03-28,26.45,26.45,26.45,26.45,400,0
2016-03-29,26.28,26.95,26.28,26.95,1695,0
2016-03-30,26.46,26.46,26.45,26.46,1285,0
2016-03-31,26.82,27.25,25.91,27.23,1624,0
2016-04-01,26.73,26.73,26.5,26.5,29794,0
2016-04-04,27.92,27.92,26.5,26.5,1563,0
2016-04-05,26.5,26.5,26.5,26.5,1000,0
2016-04-07,26.5,26.5,26.2001,26.2001,600,0
2016-04-08,26.01,26.05,26.01,26.05,513,0
2016-04-11,26.05,26.05,26.05,26.05,1700,0
2016-04-12,26.0201,26.0201,26.0201,26.0201,400,0
2016-04-18,26.262,26.262,26.262,26.262,230,0
2016-04-26,26.01,27.17,26.01,27.17,918,0
2016-04-27,26.5,26.5,26.5,26.5,100000,0
2016-04-28,26.35,26.69,26.35,26.55,20400,0
2016-04-29,26.1806,26.49,26.1806,26.21,2000,0
2016-05-09,26.274,26.3,26.274,26.3,53287,0
2016-05-10,26.05,26.05,26.05,26.05,300,0
2016-05-16,26.09,26.09,26.09,26.09,200,0
2016-05-18,26.12,26.12,26.12,26.12,166,0
2016-05-19,26.12,26.12,26.09,26.09,1600,0
2016-05-24,26.13,26.19,26.12,26.14,1535,0
2016-05-26,26.16,26.2643,26.16,26.16,1200,0
2016-05-31,26.1601,26.4,26.16,26.16,4844,0
2016-06-02,26.1714,26.262,26.1714,26.262,253,0
2016-06-03,26.2299,26.2301,26.16,26.16,2156,0
2016-06-06,26,26,26,26,104,0
2016-06-07,25.94,25.94,25.8501,25.8501,898,0
2016-06-14,26.08,26.08,26.08,26.08,225,0
2016-06-15,25.85,25.85,25.8101,25.8101,300,0
2016-06-20,26.98,26.98,25.89,26.55,5800,0
2016-06-21,26.4,27.37,26.2,26.68,11000,0
2016-06-22,26.49,26.98,26.31,26.51,7103,0
2016-06-23,26.44,26.53,26.1,26.15,1295,0
2016-06-24,25.8,27.035,25.8,26.31,20294,0
2016-06-27,26.24,26.24,26.08,26.1,1510,0
2016-06-28,26.25,26.25,26.25,26.25,214,0
2016-06-29,26.15,26.24,26,26,51926,0
2016-06-30,26.2,26.2,25.12,25.23,54153,0
2016-07-01,25.94,26.6,25.4,25.4,6800,0
2016-07-06,25.87,25.87,25.45,25.45,900,0
2016-07-07,25.5999,25.9999,25.5,25.5,10651,0
2016-07-08,25.42,25.62,25.42,25.62,2500,0
2016-07-11,25.59,25.85,25.55,25.5501,3084,0
2016-07-12,26.58,26.58,26.58,26.58,997,0
2016-07-13,25.96,26,25.55,26,1200,0
2016-07-14,26.39,26.39,26.39,26.39,1070,0
2016-07-18,26.349,26.349,26.285,26.285,794,0
2016-07-21,26.44,26.44,26.0001,26.15,27106,0
2016-07-26,25.75,25.7812,25.75,25.78,1080,0
2016-07-28,25.78,25.78,25.78,25.78,1200,0
2016-08-04,25.76,25.76,25.75,25.75,944,0
2016-08-05,25.825,25.825,25.825,25.825,724,0
2016-08-08,25.702,25.78,25.702,25.75,12350,0
2016-08-09,26.02,26.03,26.02,26.03,450,0
2016-08-15,25.75,26.0199,25.75,26.0199,8797,0
2016-08-16,25.93,25.93,25.69,25.75,3200,0
2016-08-18,25.75,25.75,25.75,25.75,300,0
2016-08-19,25.966,25.966,25.7501,25.7501,1050,0
2016-08-23,25.75,25.75,25.7499,25.75,2707,0
2016-08-25,25.675,25.68,25.67,25.67,1550,0
2016-08-29,25.66,25.8999,25.66,25.67,1360,0
2016-08-31,25.7,25.74,25.69,25.7,800,0
2016-09-01,25.8,25.998,25.8,25.998,681,0
2016-09-02,26,26,25.99,26,561,0
2016-09-06,26.04,26.04,26.03,26.03,615,0
2016-09-07,26,26,26,26,300,0
2016-09-09,26.04,26.04,25.99,25.99,1553,0
2016-09-12,26.38,26.39,26.38,26.39,523,0
2016-09-21,25.7964,25.7964,25.7964,25.7964,125,0
2016-09-22,25.79,26.01,25.77,26,806,0
2016-09-26,26.1,26.1,26.1,26.1,300,0
2016-09-28,25.79,25.8001,25.79,25.8001,252,0
2016-09-29,25.83,25.83,25.8,25.8,692,0
2016-10-04,25.7389,26.32,25.7389,26.32,300,0
2016-10-05,26.32,26.32,26.32,26.32,60000,0
2016-10-06,25.61,25.61,25.61,25.61,100,0
2016-10-10,25.7671,25.7671,25.46,25.7671,2036,0
2016-10-12,25.714,25.714,25.42,25.5,1523,0
2016-10-13,25.5,25.5,25.4765,25.4765,696,0
2016-10-14,25.4888,25.4888,25.4888,25.4888,273,0
2016-10-17,25.44,25.44,25.3101,25.3101,410,0
2016-10-18,25.4747,25.5,25.4747,25.5,761,0
2016-10-19,25.71,25.71,25.7,25.7,827,0
2016-10-27,25.67,25.68,25.67,25.68,1859,0
2016-10-31,25.415,25.89,25.415,25.7435,6200,0
2016-11-01,25.68,25.68,25.68,25.68,800,0
2016-11-02,25.41,25.4483,25.4,25.4,103900,0
2016-11-03,25.34,25.99,25.34,25.7121,57450,0
2016-11-04,25.5791,25.5791,25.5791,25.5791,1491,0
2016-11-08,25.3289,25.54,25.1391,25.54,1450,0
2016-11-09,25.35,25.3754,25.35,25.3754,276,0
2016-11-10,25.4,25.45,24.83,25.02,2173,0
2016-11-15,24.99,24.99,24.54,24.8,1100,0
2016-11-16,24.99,25.7,24.99,25.7,4726,0
2016-11-17,25.66,25.66,25.65,25.66,400,0
2016-11-18,25.5101,25.55,25.5101,25.55,45716,0
2016-11-21,25.485,25.49,25.485,25.49,300,0
2016-11-22,25.02,25.02,24.9328,25,1110,0
2016-11-28,25.1,25.32,25.1,25.32,542,0
2016-11-29,25,25,25,25,3415,0
2016-12-01,25.03,25.03,25,25,2260,0
2016-12-02,23.97,24.7379,23.97,24.7379,632,0
2016-12-05,25.21,25.25,24.115,24.5,744,0
2016-12-08,24.99,24.99,24.5,24.5,300,0
2016-12-09,24.68,25.274,24.68,25.274,1471,0
2016-12-12,24.5277,24.5277,24.5277,24.5277,601,0
2016-12-13,24.885,24.885,24.3,24.3,7600,0
2016-12-14,24.59,24.64,24.5063,24.5063,550,0
2016-12-15,24.276,24.276,24.1,24.1,4112,0
2016-12-16,24.454,24.454,24.454,24.454,393,0
2016-12-19,24.4,24.4,24.4,24.4,290,0
2016-12-20,24.3,24.3001,24.3,24.3001,754,0
2016-12-21,24.3,24.3,24.1,24.18,3106,0
2016-12-23,24.66,24.73,24.47,24.47,1799,0
2016-12-27,24.67,24.67,24.57,24.66,2988,0
2016-12-28,24.4,24.449,24.3824,24.3824,824,0
2016-12-30,24.46,24.46,24.29,24.29,2436,0
2017-01-03,24.71,24.71,24.183,24.183,900,0
2017-01-05,24.3012,24.31,24.2,24.2,1253,0
2017-01-06,24.6624,24.6624,24.6624,24.6624,100,0
2017-01-09,24.5,24.61,24.5,24.61,1900,0
2017-01-10,24.7,24.7,24.645,24.6999,680,0
2017-01-11,24.512,24.7899,24.512,24.6808,1842,0
2017-01-17,24.83,24.83,24.83,24.83,1000,0
2017-01-18,24.95,24.95,24.9253,24.9253,444,0
2017-01-19,24.9,24.9,24.9,24.9,6401,0
2017-01-23,25.17,25.17,24.96,24.96,420,0
2017-01-24,24.76,24.85,24.75,24.75,2760,0
2017-01-25,25,25,24.67,24.67,3678,0
2017-01-26,24.65,24.65,24.53,24.53,1000,0
2017-01-27,24.7996,24.7996,24.65,24.65,400,0
2017-01-30,25.18,25.18,24.6003,24.9,800,0
2017-01-31,25.12,25.12,24.61,24.61,2744,0
2017-02-01,24.8,24.8,24.61,24.7,682,0
2017-02-02,24.894,24.894,24.894,24.894,100,0
2017-02-03,24.7,24.7,24.7,24.7,17860,0
2017-02-09,24.85,24.85,24.79,24.79,17960,0
2017-02-10,25,25,25,25,500,0
2017-02-14,25.1,25.1,25.1,25.1,5000,0
2017-02-16,25.15,25.15,25.1,25.1,49775,0
2017-02-21,25.0787,25.0787,25.0787,25.0787,276,0
2017-02-22,25.19,25.19,25.1,25.1,5635,0
2017-02-23,25.2,25.2,25.1511,25.1511,1300,0
2017-02-24,25.2,25.2,25.2,25.2,50000,0
2017-02-28,25.26,25.26,25.26,25.26,200,0
2017-03-01,25.49,26.24,25.27,25.73,2500,0
2017-03-06,25.6725,25.6725,25.6725,25.6725,500,0
2017-03-08,25.39,25.39,25.1541,25.1725,3122,0
2017-03-16,25.6,25.6,25.25,25.25,6400,0
2017-03-17,25.5999,25.5999,25.4635,25.4635,200,0
2017-03-22,25.25,25.25,25.22,25.22,400,0
2017-03-28,25.64,25.65,25.62,25.65,300,0
2017-03-29,25.64,25.64,25.64,25.64,130,0
2017-03-30,25.64,25.64,25.64,25.64,1400,0
2017-04-05,25.75,25.75,25.75,25.75,19000,0
2017-04-06,25.7,25.7,25.65,25.65,26000,0
2017-04-07,25.23,25.39,24.67,24.92,16310,0
2017-04-10,25.1477,25.3,25.04,25.04,4063,0
2017-04-17,25.15,25.2903,25.15,25.2903,127302,0
2017-04-18,25.815,26.37,25.24,25.25,126744,0
2017-04-20,25.1,25.19,25.09,25.12,2633,0
2017-04-21,25.13,25.13,25.13,25.13,100,0
2017-04-24,25.19,25.34,25.16,25.16,3143,0
2017-04-28,25.24,25.3,25.24,25.3,2102,0
2017-05-01,25.3317,25.3317,25.3317,25.3317,200,0
2017-05-02,25.3617,25.3617,25.3,25.3,3000,0
2017-05-04,25.44,25.49,25.3416,25.3416,1100,0
2017-05-05,25.68,25.68,25.4,25.5271,1590,0
2017-05-09,25.6332,25.6332,25.6332,25.6332,700,0
2017-05-18,25.2,25.2,25.2,25.2,2000,0
2017-05-23,25.21,25.25,25.17,25.25,3415,0
2017-05-24,25.18,25.19,25.17,25.19,2060,0
2017-05-25,25.11,25.22,25.11,25.22,4540,0
2017-05-26,25.21,25.25,25.21,25.25,20260,0
2017-06-01,25.21,25.3,25.19,25.3,1022,0
2017-06-02,25.3,25.58,25.3,25.58,4200,0
2017-06-05,25.53,25.69,25.425,25.69,1400,0
2017-06-06,25.62,25.62,25.41,25.41,240,0
2017-06-08,25.6,25.6,25.6,25.6,7000,0
2017-06-09,25.65,25.65,25.65,25.65,13635,0
2017-06-12,25.64,25.67,25.535,25.67,4700,0
2017-06-15,25.95,26.27,25.66,25.77,1940,0
2017-06-16,25.82,25.82,25.82,25.82,100,0
2017-06-20,25.86,25.86,25.86,25.86,100,0
2017-06-21,25.91,25.91,25.9,25.9,1060,0
2017-06-22,25.85,25.85,25.85,25.85,100,0
2017-07-05,25.8,25.8,25.22,25.47,1070,0
2017-07-13,26.28,26.28,25.59,25.695,33289,0
2017-07-17,26,26,25.58,25.58,210,0
2017-07-18,25.9699,25.9699,25.7096,25.7096,258,0
2017-07-19,25.71,25.7436,25.71,25.7436,1201,0
2017-07-20,25.75,25.75,25.75,25.75,500,0
2017-07-26,25.9899,25.9899,25.55,25.55,4500,0
2017-08-01,25.95,25.989,25.5358,25.6275,1420,0
2017-08-03,25.64,25.64,25.48,25.61,26944,0
2017-08-04,25.5347,25.5347,25.5347,25.5347,118,0
2017-08-10,25.19,25.3376,25.18,25.2,2100,0
2017-08-14,25.8681,25.8681,25.8681,25.8681,100,0
2017-08-15,25.38,25.5199,25.36,25.36,700,0
2017-08-28,25.5,25.565,25.41,25.53,20275,0
2017-08-30,25.45,25.55,25.41,25.55,4123,0
2017-09-05,25.5,25.5,25.5,25.5,10034,0
2017-09-08,25.48,25.48,25.48,25.48,100,0
2017-09-20,25.6,25.6,25.56,25.56,9200,0
2017-09-22,25.45,25.45,25.45,25.45,20000,0
2017-09-29,25.146,25.146,25.146,25.146,200,0
2017-10-03,25.3,25.3,25.15,25.26,1300,0
2017-10-05,25.39,25.39,25.28,25.28,1075,0
2017-10-09,25.79,25.79,25.79,25.79,377,0
2017-10-11,25.28,25.3,25.25,25.28,1711,0
2017-10-12,25.43,25.4399,25.34,25.34,1753,0
2017-10-16,25.2999,25.2999,25.2999,25.2999,500,0
2017-10-17,25.3635,25.38,25.3493,25.3493,869,0
2017-10-18,25.3,25.4,25.225,25.4,3500,0
2017-10-19,25.35,25.35,25.35,25.35,4700,0
2017-10-20,25.3601,25.3601,25.222,25.35,4435,0
2017-10-23,25.42,25.58,25.28,25.56,2200,0
2017-10-24,25.56,25.56,25.5113,25.5114,882,0
2017-10-25,25.3,25.3,25.3,25.3,15000,0
2017-10-26,25.49,25.5,25.49,25.5,8800,0
2017-10-27,25.58,25.6,25.5,25.5,2599,0
2017-10-30,25.46,25.46,25.46,25.46,100,0
2017-11-06,25.4012,25.4012,25.4012,25.4012,400,0
