Date,Open,High,Low,Close,Volume,OpenInt
2013-04-08,23.533,24.233,23.272,23.345,94698,0
2013-04-09,23.345,23.345,23.224,23.308,54255,0
2013-04-10,23.308,23.391,23.301,23.391,123268,0
2013-04-11,23.409,23.409,23.39,23.409,61160,0
2013-04-12,23.409,23.427,23.399,23.409,23403,0
2013-04-15,23.409,23.409,23.38,23.38,16272,0
2013-04-16,23.409,23.419,23.39,23.409,21223,0
2013-04-17,23.456,23.465,23.419,23.447,47245,0
2013-04-18,23.409,23.437,23.409,23.427,23926,0
2013-04-19,23.447,23.447,23.409,23.447,23948,0
2013-04-22,23.456,23.456,23.307,23.335,39279,0
2013-04-23,23.409,23.456,23.39,23.456,23654,0
2013-04-24,23.409,23.456,23.409,23.409,27158,0
2013-04-25,23.419,23.427,23.307,23.38,33649,0
2013-04-26,23.372,23.437,23.372,23.409,36724,0
2013-04-29,23.409,23.465,23.409,23.427,13457,0
2013-04-30,23.456,23.503,23.419,23.503,48065,0
2013-05-01,23.493,23.503,23.437,23.456,21226,0
2013-05-02,23.456,23.456,23.419,23.419,68224,0
2013-05-03,23.447,23.456,23.427,23.456,9733,0
2013-05-06,23.419,23.532,23.419,23.532,10517,0
2013-05-07,23.503,23.578,23.465,23.578,20264,0
2013-05-08,23.598,23.598,23.532,23.588,4806,0
2013-05-09,23.542,23.645,23.522,23.636,17863,0
2013-05-10,23.636,23.636,23.503,23.542,10986,0
2013-05-13,23.563,23.675,23.563,23.675,16435,0
2013-05-14,23.667,24.315,23.572,23.667,27701,0
2013-05-15,23.572,23.788,23.45,23.563,34296,0
2013-05-16,23.621,23.902,23.611,23.892,13353,0
2013-05-17,23.854,23.854,23.713,23.713,5640,0
2013-05-20,23.649,23.667,23.592,23.667,10610,0
2013-05-21,23.649,23.667,23.611,23.611,14162,0
2013-05-22,23.713,23.713,23.554,23.649,20204,0
2013-05-23,23.611,23.649,23.611,23.621,12672,0
2013-05-24,23.611,23.675,23.611,23.675,6306,0
2013-05-28,23.621,23.657,23.611,23.639,9290,0
2013-05-29,23.611,23.694,23.611,23.63,13298,0
2013-05-30,23.621,23.713,23.621,23.713,5164,0
2013-05-31,23.649,23.684,23.572,23.667,34371,0
2013-06-03,23.621,23.63,23.497,23.497,27980,0
2013-06-04,23.582,23.582,23.478,23.563,10651,0
2013-06-05,23.488,23.667,23.488,23.667,13701,0
2013-06-06,23.667,23.667,23.526,23.657,7801,0
2013-06-07,23.639,23.657,23.63,23.657,3306,0
2013-06-10,23.488,23.639,23.45,23.45,21977,0
2013-06-11,23.572,23.582,23.468,23.478,3212,0
2013-06-12,23.549,23.549,23.369,23.369,14090,0
2013-06-13,23.276,23.453,22.426,23.133,38114,0
2013-06-14,23.276,23.453,23.276,23.453,6903,0
2013-06-17,23.434,23.453,23.377,23.453,6991,0
2013-06-18,23.444,23.453,23.266,23.359,8808,0
2013-06-19,23.406,23.406,23.359,23.359,6685,0
2013-06-20,23.349,23.349,22.983,23.124,14121,0
2013-06-21,23.313,23.424,23.19,23.359,17827,0
2013-06-24,23.228,23.313,22.803,23.011,18207,0
2013-06-25,22.956,23.161,22.956,23.161,2070,0
2013-06-26,23.03,23.133,22.775,23.133,1917,0
2013-06-27,23.133,23.396,23.114,23.396,12414,0
2013-06-28,23.574,23.661,23.574,23.661,2231,0
2013-07-01,23.313,23.313,22.983,23.266,25187,0
2013-07-02,23.266,23.266,23.114,23.266,2760,0
2013-07-03,23.349,23.416,23.313,23.359,7627,0
2013-07-05,23.18,23.349,22.927,23.349,6186,0
2013-07-08,23.331,23.331,23.002,23.161,21944,0
2013-07-09,22.983,23.095,22.907,23.076,11938,0
2013-07-10,23.067,23.076,22.927,23.047,12813,0
2013-07-11,23.146,23.146,22.93,23.098,27466,0
2013-07-12,23.165,23.165,23.005,23.146,4868,0
2013-07-15,23.136,23.146,22.995,22.995,3091,0
2013-07-16,23.005,23.118,22.977,22.995,4817,0
2013-07-17,23.041,23.051,22.986,23.005,9028,0
2013-07-18,23.051,23.175,22.986,23.033,13319,0
2013-07-19,23.165,23.165,22.949,22.986,6610,0
2013-07-22,23.051,23.165,23.051,23.051,4447,0
2013-07-23,23.146,23.146,22.968,23.146,6356,0
2013-07-24,23.146,23.146,22.93,22.977,6241,0
2013-07-25,22.91,23.09,22.901,22.91,2652,0
2013-07-26,22.91,23.07,22.834,23.07,9228,0
2013-07-29,22.968,22.968,22.959,22.959,1376,0
2013-07-30,22.959,23.136,22.806,23.041,7359,0
2013-07-31,23.033,23.041,22.91,22.986,3465,0
2013-08-01,22.959,23.051,22.94,23.051,6953,0
2013-08-02,23.023,23.033,22.806,22.844,16054,0
2013-08-05,22.73,22.94,22.72,22.778,2855,0
2013-08-06,22.816,22.816,22.702,22.816,7100,0
2013-08-07,22.816,22.816,22.768,22.816,8068,0
2013-08-08,22.826,22.826,22.787,22.796,7940,0
2013-08-09,22.806,22.816,22.787,22.806,4343,0
2013-08-12,22.816,22.826,22.796,22.826,10213,0
2013-08-13,22.924,22.962,22.838,22.886,3585,0
2013-08-14,22.953,23.113,22.838,23.028,16430,0
2013-08-15,22.943,22.989,22.704,22.989,17785,0
2013-08-16,22.838,23.045,22.668,22.781,17965,0
2013-08-19,22.79,22.79,22.668,22.753,6311,0
2013-08-20,22.743,22.876,22.743,22.876,3163,0
2013-08-21,22.962,22.962,22.867,22.904,2538,0
2013-08-22,22.886,22.924,22.8,22.867,1842,0
2013-08-23,22.914,22.914,22.743,22.79,12663,0
2013-08-26,22.867,22.896,22.753,22.753,16084,0
2013-08-27,22.743,22.857,22.704,22.79,11274,0
2013-08-28,22.743,22.79,22.733,22.79,8019,0
2013-08-29,22.8,22.8,22.668,22.677,10855,0
2013-08-30,22.766,22.776,22.766,22.776,3787,0
2013-09-03,22.695,22.723,22.64,22.64,13395,0
2013-09-04,22.8,22.8,22.612,22.733,2424,0
2013-09-05,22.781,22.781,22.677,22.733,7288,0
2013-09-06,22.79,22.79,22.733,22.743,3642,0
2013-09-09,22.677,22.677,22.346,22.526,57056,0
2013-09-10,22.458,22.526,22.354,22.488,5120,0
2013-09-11,22.462,22.567,22.339,22.425,8240,0
2013-09-12,22.443,22.481,22.216,22.254,23596,0
2013-09-13,22.234,22.395,22.234,22.302,13429,0
2013-09-16,22.339,22.367,22.216,22.302,25649,0
2013-09-17,22.292,22.375,22.159,22.206,9092,0
2013-09-18,22.385,22.433,22.339,22.339,6103,0
2013-09-19,22.425,22.425,22.272,22.272,5824,0
2013-09-20,22.302,22.433,22.197,22.433,17643,0
2013-09-23,22.225,22.52,22.225,22.302,25180,0
2013-09-24,22.311,22.405,22.244,22.339,21486,0
2013-09-25,22.244,22.302,22.244,22.244,4002,0
2013-09-26,22.292,22.32,22.197,22.311,10943,0
2013-09-27,22.244,22.375,22.244,22.349,9021,0
2013-09-30,22.375,22.481,22.302,22.481,10592,0
2013-10-01,22.52,22.53,22.375,22.52,7156,0
2013-10-02,22.814,22.872,22.672,22.747,5579,0
2013-10-03,22.728,22.766,22.672,22.747,7826,0
2013-10-04,22.814,22.814,22.672,22.672,11065,0
2013-10-07,22.672,22.776,22.53,22.53,9045,0
2013-10-08,22.577,22.766,22.385,22.385,10673,0
2013-10-09,22.425,22.51,22.405,22.452,12604,0
2013-10-10,22.504,22.504,22.408,22.504,18602,0
2013-10-11,22.523,22.703,22.417,22.426,7635,0
2013-10-14,22.417,22.504,22.342,22.388,7253,0
2013-10-15,22.417,22.504,22.408,22.446,11719,0
2013-10-16,22.436,22.504,22.398,22.504,18967,0
2013-10-17,22.59,22.847,22.59,22.828,11943,0
2013-10-18,22.885,22.885,22.741,22.808,3375,0
2013-10-21,22.808,22.847,22.666,22.798,7941,0
2013-10-22,22.837,22.856,22.837,22.856,2728,0
2013-10-23,22.885,22.885,22.798,22.875,3790,0
2013-10-24,22.885,22.885,22.313,22.561,32373,0
2013-10-25,22.6,22.656,22.465,22.465,7632,0
2013-10-28,22.551,22.818,22.541,22.818,12806,0
2013-10-29,22.798,22.798,22.78,22.789,3461,0
2013-10-30,22.885,22.885,22.656,22.675,7187,0
2013-10-31,22.885,22.98,22.885,22.98,2412,0
2013-11-01,22.504,22.722,22.504,22.712,4921,0
2013-11-04,22.798,22.798,22.561,22.646,7857,0
2013-11-05,22.656,22.656,22.494,22.494,7757,0
2013-11-06,22.494,22.494,22.446,22.494,2311,0
2013-11-07,22.484,22.484,22.351,22.426,10724,0
2013-11-08,22.332,22.408,22.332,22.398,4877,0
2013-11-11,22.455,22.541,22.408,22.504,7463,0
2013-11-12,22.455,22.541,22.408,22.446,4519,0
2013-11-13,22.497,22.506,22.287,22.287,25791,0
2013-11-14,22.268,22.439,22.268,22.353,16720,0
2013-11-15,22.334,22.344,22.258,22.297,19235,0
2013-11-18,22.268,22.315,22.258,22.258,6119,0
2013-11-19,22.268,22.401,22.268,22.353,20742,0
2013-11-20,22.381,22.449,22.22,22.23,49245,0
2013-11-21,22.297,22.306,22.248,22.297,6902,0
2013-11-22,22.258,22.344,22.239,22.344,11199,0
2013-11-25,22.391,22.401,22.353,22.362,6188,0
2013-11-26,22.248,22.353,22.248,22.353,8550,0
2013-11-27,22.391,22.391,22.248,22.324,13308,0
2013-11-29,22.306,22.306,22.248,22.248,3775,0
2013-12-02,22.277,22.277,22.153,22.172,34707,0
2013-12-03,22.23,22.23,22.143,22.21,11923,0
2013-12-04,22.163,22.22,22.114,22.133,14509,0
2013-12-05,22.143,22.277,22.086,22.086,15778,0
2013-12-06,22.133,22.21,22.066,22.094,15171,0
2013-12-09,22.133,22.153,22.056,22.076,18014,0
2013-12-10,22.153,22.172,22.027,22.056,23226,0
2013-12-11,22.107,22.338,22.097,22.281,32153,0
2013-12-12,22.146,22.195,22.039,22.116,40423,0
2013-12-13,22.203,22.242,22.156,22.232,19374,0
2013-12-16,22.213,22.242,22.089,22.213,21155,0
2013-12-17,22.271,22.301,21.992,22.049,39961,0
2013-12-18,22.097,22.116,21.858,21.916,28098,0
2013-12-19,21.878,21.935,21.849,21.868,8918,0
2013-12-20,21.878,22.309,21.82,22.262,50455,0
2013-12-23,22.166,22.348,21.119,22.309,34594,0
2013-12-24,22.309,22.366,22.309,22.348,3176,0
2013-12-26,22.281,22.281,22.069,22.116,21331,0
2013-12-27,22.069,22.232,22.069,22.232,7355,0
2013-12-30,21.984,22.176,21.906,21.906,16022,0
2013-12-31,21.925,22.126,21.878,22.049,24001,0
2014-01-02,22.116,22.116,22.069,22.069,1274,0
2014-01-03,22.156,22.223,22.146,22.223,1944,0
2014-01-06,22.185,22.271,22.166,22.166,2214,0
2014-01-07,22.291,22.348,22.223,22.348,4539,0
2014-01-08,22.242,22.395,22.232,22.318,18284,0
2014-01-09,22.395,22.472,22.395,22.424,10659,0
2014-01-10,22.452,22.568,22.395,22.539,15519,0
2014-01-13,22.611,22.763,22.542,22.64,14287,0
2014-01-14,22.64,22.792,22.601,22.792,81523,0
2014-01-15,22.783,22.812,22.754,22.783,40458,0
2014-01-16,22.812,22.918,22.792,22.85,20083,0
2014-01-17,22.879,23.013,22.773,23.013,16642,0
2014-01-21,23.1,23.1,22.908,22.948,7006,0
2014-01-22,22.958,23.12,22.908,23.061,11002,0
2014-01-23,23.081,23.081,22.938,22.976,18763,0
2014-01-24,22.976,23.09,22.948,23.023,23940,0
2014-01-27,23.071,23.167,23.061,23.1,6637,0
2014-01-28,23.12,23.12,22.918,22.985,12978,0
2014-01-29,22.908,23.061,22.908,23.061,3401,0
2014-01-30,23.167,23.167,22.938,23.148,3793,0
2014-01-31,23.168,23.168,23.109,23.168,9562,0
2014-02-03,23.177,23.197,23.158,23.177,8671,0
2014-02-04,23.592,23.592,23.341,23.341,3247,0
2014-02-05,23.331,23.378,23.331,23.341,6569,0
2014-02-06,23.167,23.304,23.081,23.081,13864,0
2014-02-07,23.09,23.35,23.081,23.341,71567,0
2014-02-10,23.37,23.378,23.36,23.37,6430,0
2014-02-11,23.341,23.388,23.341,23.388,7667,0
2014-02-12,23.411,23.411,23.334,23.401,22236,0
2014-02-13,23.363,23.43,23.237,23.315,30981,0
2014-02-14,23.315,23.46,23.306,23.363,7334,0
2014-02-18,23.46,23.566,23.44,23.498,2365,0
2014-02-19,23.411,23.566,23.411,23.527,21624,0
2014-02-20,23.575,23.575,23.537,23.556,4441,0
2014-02-21,23.585,23.585,23.537,23.547,7533,0
2014-02-24,23.44,23.547,23.411,23.547,7042,0
2014-02-25,23.635,23.644,23.507,23.507,2876,0
2014-02-26,23.556,23.625,23.537,23.537,12234,0
2014-02-27,23.585,23.653,23.585,23.635,7790,0
2014-02-28,23.635,23.635,23.528,23.575,3731,0
2014-03-03,23.575,23.635,23.556,23.635,3757,0
2014-03-04,23.653,23.653,23.527,23.537,6205,0
2014-03-05,23.595,23.605,23.595,23.605,1452,0
2014-03-06,23.635,23.644,23.625,23.635,2534,0
2014-03-07,23.635,23.635,23.566,23.635,9348,0
2014-03-10,23.653,23.653,23.528,23.528,2901,0
2014-03-11,23.538,23.635,23.538,23.635,11092,0
2014-03-12,23.647,23.713,23.647,23.704,2377,0
2014-03-13,23.713,23.713,23.647,23.656,4159,0
2014-03-14,23.628,23.704,23.588,23.704,5895,0
2014-03-17,23.694,23.722,23.598,23.684,27673,0
2014-03-18,23.704,23.722,23.628,23.722,8580,0
2014-03-19,23.684,23.722,23.666,23.722,5837,0
2014-03-20,23.722,23.722,23.588,23.656,6741,0
2014-03-21,23.55,23.713,23.55,23.684,7929,0
2014-03-24,23.578,23.684,23.559,23.628,8611,0
2014-03-25,23.674,23.713,23.674,23.674,5224,0
2014-03-26,23.694,23.722,23.694,23.722,5676,0
2014-03-27,23.598,23.761,23.588,23.761,3457,0
2014-03-28,23.713,23.907,23.713,23.869,4238,0
2014-03-31,23.898,23.898,23.819,23.869,4132,0
2014-04-01,23.628,23.898,23.578,23.898,4879,0
2014-04-02,23.917,24.081,23.732,24.081,9181,0
2014-04-03,23.967,24.013,23.771,24.013,10127,0
2014-04-04,24.013,24.013,23.967,23.967,1966,0
2014-04-07,24.061,24.071,23.781,23.869,5954,0
2014-04-08,24.023,24.043,23.976,24.023,7903,0
2014-04-09,24.004,24.023,23.889,23.986,1981,0
2014-04-10,23.771,24.023,23.771,23.957,3766,0
2014-04-11,23.763,23.793,23.668,23.668,12896,0
2014-04-14,23.696,24.055,23.696,23.842,9169,0
2014-04-15,23.989,23.998,23.989,23.998,2190,0
2014-04-16,24.036,24.036,23.969,24.007,9780,0
2014-04-17,23.969,23.969,23.91,23.969,2729,0
2014-04-21,23.793,23.862,23.696,23.793,25180,0
2014-04-22,23.802,23.96,23.696,23.96,29023,0
2014-04-23,23.842,23.95,23.744,23.763,33569,0
2014-04-24,23.812,23.852,23.793,23.802,12875,0
2014-04-25,23.842,23.91,23.842,23.862,13983,0
2014-04-28,23.862,23.862,23.802,23.842,3860,0
2014-04-29,23.832,23.842,23.744,23.744,11525,0
2014-04-30,23.754,23.872,23.744,23.783,16493,0
2014-05-01,23.891,23.891,23.754,23.763,18177,0
2014-05-02,23.901,24.084,23.832,23.96,225124,0
2014-05-05,23.891,24.28,23.891,24.28,9485,0
2014-05-06,24.202,24.212,24.093,24.142,11938,0
2014-05-07,24.26,25.299,24.202,24.395,44391,0
2014-05-08,24.338,24.376,24.24,24.329,1522,0
2014-05-09,24.309,24.329,24.27,24.299,2069,0
2014-05-12,24.28,24.28,24.142,24.142,5560,0
2014-05-13,24.126,24.332,24.096,24.195,14822,0
2014-05-14,24.205,24.253,24.205,24.253,7328,0
2014-05-15,24.165,24.253,24.165,24.253,23306,0
2014-05-16,24.253,24.35,24.126,24.243,12748,0
2014-05-19,24.175,24.253,24.165,24.185,2438,0
2014-05-20,24.155,24.165,24.155,24.155,7698,0
2014-05-21,24.165,24.215,24.155,24.215,3181,0
2014-05-23,24.253,24.253,24.253,24.253,6162,0
2014-05-27,24.263,24.283,24.234,24.234,6151,0
2014-05-28,24.253,24.312,24.234,24.253,7274,0
2014-05-29,24.253,24.35,24.253,24.35,5953,0
2014-05-30,24.302,24.302,24.234,24.302,10649,0
2014-06-02,24.302,24.302,24.293,24.293,1020,0
2014-06-03,24.342,24.342,24.185,24.185,9133,0
2014-06-04,24.136,24.253,24.116,24.185,5569,0
2014-06-05,24.293,24.332,24.225,24.263,2400,0
2014-06-06,24.293,24.312,24.253,24.302,5529,0
2014-06-09,24.205,24.293,24.205,24.283,4701,0
2014-06-10,24.253,24.293,24.049,24.106,7698,0
2014-06-11,24.178,24.286,24.178,24.228,3126,0
2014-06-12,24.228,24.326,24.228,24.316,3685,0
2014-06-13,24.345,24.374,24.326,24.354,3072,0
2014-06-16,24.326,24.374,24.246,24.246,7250,0
2014-06-17,24.296,24.374,24.208,24.364,13255,0
2014-06-18,24.374,24.374,24.345,24.374,3580,0
2014-06-19,24.364,24.402,24.326,24.326,7765,0
2014-06-20,24.402,24.421,24.345,24.421,14419,0
2014-06-23,24.421,24.441,24.421,24.421,2023,0
2014-06-24,24.345,24.402,24.345,24.402,5014,0
2014-06-25,24.421,24.461,24.354,24.374,8777,0
2014-06-26,24.421,24.421,24.354,24.384,3395,0
2014-06-27,24.384,24.421,24.384,24.421,2456,0
2014-06-30,24.412,24.412,24.256,24.412,9734,0
2014-07-01,24.412,24.412,24.393,24.412,1865,0
2014-07-02,24.412,24.412,24.402,24.412,716,0
2014-07-03,24.402,24.402,24.345,24.345,3222,0
2014-07-07,24.393,24.402,24.208,24.402,2169,0
2014-07-08,24.374,24.374,24.276,24.374,5272,0
2014-07-09,24.296,24.364,24.246,24.256,5180,0
2014-07-10,24.198,24.326,24.198,24.228,4666,0
2014-07-11,24.221,24.396,24.221,24.396,7868,0
2014-07-14,24.475,24.475,24.396,24.435,4709,0
2014-07-15,24.494,24.494,24.465,24.484,11421,0
2014-07-16,24.475,24.484,24.357,24.484,4182,0
2014-07-17,24.475,24.484,24.357,24.396,5512,0
2014-07-18,24.445,24.445,24.122,24.289,11616,0
2014-07-21,24.299,24.367,24.269,24.357,5512,0
2014-07-22,24.445,24.445,24.299,24.348,10810,0
2014-07-23,24.396,24.425,24.348,24.348,4848,0
2014-07-24,24.425,24.455,24.348,24.435,11201,0
2014-07-25,24.357,24.445,24.357,24.435,659,0
2014-07-28,24.465,24.484,24.367,24.377,2449,0
2014-07-29,24.396,24.445,24.357,24.415,11195,0
2014-07-30,24.415,24.504,24.415,24.504,9422,0
2014-07-31,24.475,24.504,24.396,24.504,29520,0
2014-08-01,24.494,24.504,24.494,24.494,2699,0
2014-08-04,24.554,24.554,24.425,24.445,33887,0
2014-08-05,24.514,24.514,24.249,24.319,6840,0
2014-08-06,24.299,24.445,24.299,24.445,4566,0
2014-08-07,24.435,24.435,24.309,24.415,4134,0
2014-08-08,24.475,24.494,24.475,24.494,2656,0
2014-08-11,24.445,24.475,24.367,24.475,3877,0
2014-08-12,24.377,24.386,24.329,24.377,5105,0
2014-08-13,24.418,24.458,24.418,24.458,4475,0
2014-08-14,24.448,24.487,24.438,24.448,21268,0
2014-08-15,24.517,24.547,24.497,24.547,12160,0
2014-08-18,24.586,24.586,24.527,24.567,5496,0
2014-08-19,24.567,24.567,24.537,24.567,6945,0
2014-08-20,24.547,24.567,24.517,24.517,3766,0
2014-08-21,24.537,24.537,24.537,24.537,2848,0
2014-08-22,24.537,24.547,24.537,24.547,7722,0
2014-08-25,24.547,24.547,24.408,24.507,21121,0
2014-08-26,24.507,24.507,24.389,24.408,7130,0
2014-08-27,24.468,24.537,24.468,24.477,4366,0
2014-08-28,24.547,24.547,24.487,24.527,12516,0
2014-08-29,24.468,24.537,24.448,24.527,12558,0
2014-09-02,24.527,24.547,24.468,24.547,9182,0
2014-09-03,24.547,24.547,24.468,24.527,7241,0
2014-09-04,24.547,24.547,24.322,24.527,28257,0
2014-09-05,24.537,24.537,24.468,24.487,6465,0
2014-09-08,24.487,24.517,24.468,24.468,14434,0
2014-09-09,24.487,24.517,24.468,24.468,4348,0
2014-09-10,24.537,24.537,24.468,24.527,15284,0
2014-09-11,24.54,24.589,24.52,24.56,17250,0
2014-09-12,24.639,24.639,24.56,24.599,7989,0
2014-09-15,24.697,24.697,24.51,24.579,13701,0
2014-09-16,24.589,24.589,24.589,24.589,3835,0
2014-09-17,24.53,24.629,24.53,24.589,8775,0
2014-09-18,24.589,24.639,24.589,24.589,4667,0
2014-09-19,24.619,24.619,24.619,24.619,2254,0
2014-09-22,24.56,24.56,24.441,24.49,19426,0
2014-09-23,24.5,24.579,24.5,24.54,6036,0
2014-09-24,24.589,24.589,24.441,24.569,22765,0
2014-09-25,24.54,24.579,24.54,24.579,13395,0
2014-09-26,24.52,24.56,24.51,24.56,8828,0
2014-09-29,24.49,24.579,24.49,24.49,7355,0
2014-09-30,24.569,24.619,24.569,24.619,2385,0
2014-10-01,24.609,24.639,24.54,24.609,66197,0
2014-10-02,24.599,24.629,24.599,24.619,4396,0
2014-10-03,24.609,24.609,24.599,24.599,4620,0
2014-10-06,24.589,24.629,24.589,24.629,6331,0
2014-10-07,24.589,24.659,24.52,24.659,8271,0
2014-10-08,24.639,24.639,24.55,24.629,10450,0
2014-10-09,24.619,24.659,24.609,24.619,7560,0
2014-10-10,24.582,24.622,24.582,24.582,8116,0
2014-10-13,24.652,24.652,24.563,24.652,3639,0
2014-10-14,24.612,24.662,24.513,24.592,12273,0
2014-10-15,24.563,24.563,24.483,24.513,26436,0
2014-10-16,24.513,24.592,24.513,24.582,15877,0
2014-10-17,24.652,24.662,24.563,24.642,1142,0
2014-10-20,24.652,24.819,24.572,24.759,8004,0
2014-10-21,24.71,24.71,24.543,24.642,5005,0
2014-10-22,24.682,24.69,24.563,24.682,3063,0
2014-10-23,24.662,24.69,24.612,24.69,8982,0
2014-10-24,24.819,24.819,24.612,24.612,14790,0
2014-10-27,24.662,24.71,24.642,24.682,10521,0
2014-10-28,24.622,24.71,24.612,24.71,9408,0
2014-10-29,24.7,24.71,24.622,24.71,6880,0
2014-10-30,24.622,24.71,24.622,24.672,6880,0
2014-10-31,24.672,24.799,24.642,24.74,3234,0
2014-11-03,24.7,24.71,24.7,24.71,53441,0
2014-11-04,24.71,24.71,24.69,24.71,2627,0
2014-11-05,24.809,24.809,24.682,24.682,2219,0
2014-11-06,24.73,24.73,24.682,24.69,2224,0
2014-11-07,24.779,24.789,24.72,24.789,1335,0
2014-11-10,24.71,24.71,24.672,24.672,13760,0
2014-11-11,24.71,24.71,24.682,24.71,7996,0
2014-11-12,24.782,24.782,24.693,24.703,18763,0
2014-11-13,24.772,24.772,24.733,24.742,3733,0
2014-11-14,24.733,24.782,24.733,24.742,5648,0
2014-11-17,24.733,24.772,24.713,24.762,7061,0
2014-11-18,24.772,24.782,24.713,24.713,28418,0
2014-11-19,24.752,24.782,24.713,24.782,11369,0
2014-11-20,24.772,24.782,24.685,24.752,17433,0
2014-11-21,24.742,24.782,24.713,24.733,6921,0
2014-11-24,24.733,24.782,24.733,24.733,10188,0
2014-11-25,24.772,24.782,24.752,24.782,12376,0
2014-11-26,24.742,24.742,24.742,24.742,1057,0
2014-12-01,24.742,24.782,24.742,24.782,11397,0
2014-12-02,24.782,24.782,24.752,24.762,17596,0
2014-12-03,24.752,24.782,24.733,24.772,17162,0
2014-12-04,24.782,24.782,24.733,24.772,7363,0
2014-12-05,24.742,24.782,24.733,24.782,5967,0
2014-12-08,24.782,24.782,24.742,24.762,13792,0
2014-12-09,24.782,24.782,24.752,24.752,10464,0
2014-12-10,24.782,24.842,24.752,24.832,4339,0
2014-12-11,24.855,24.855,24.805,24.825,5130,0
2014-12-12,24.835,24.855,24.835,24.845,12546,0
2014-12-15,24.855,24.855,24.805,24.835,3423,0
2014-12-16,24.845,24.855,24.726,24.785,6744,0
2014-12-17,24.805,24.855,24.775,24.845,12492,0
2014-12-18,24.855,24.855,24.795,24.845,11266,0
2014-12-19,24.855,24.915,24.795,24.825,4526,0
2014-12-22,24.805,24.855,24.795,24.855,14540,0
2014-12-23,24.855,24.855,24.805,24.855,5844,0
2014-12-24,24.805,24.805,24.805,24.805,1006,0
2014-12-26,24.835,24.845,24.775,24.815,6035,0
2014-12-29,24.855,24.855,24.815,24.825,3325,0
2014-12-30,24.815,24.885,24.815,24.845,26898,0
2014-12-31,24.855,24.945,24.855,24.945,19584,0
2015-01-02,24.865,24.975,24.865,24.945,5341,0
2015-01-05,24.955,24.955,24.815,24.825,25943,0
2015-01-06,24.855,24.875,24.855,24.875,3218,0
2015-01-07,24.875,24.945,24.875,24.945,6242,0
2015-01-08,24.945,24.985,24.865,24.875,7545,0
2015-01-09,24.875,24.925,24.875,24.925,609,0
2015-01-12,24.935,24.995,24.885,24.885,3959,0
2015-01-13,25.037,25.067,24.938,24.938,16833,0
2015-01-14,24.938,24.998,24.938,24.978,9273,0
2015-01-15,24.968,24.968,24.928,24.928,3536,0
2015-01-16,24.928,24.978,24.928,24.968,4690,0
2015-01-20,24.978,24.978,24.968,24.968,3310,0
2015-01-21,24.968,25.008,24.958,25.008,15252,0
2015-01-22,25.008,25.057,25.008,25.008,1429,0
2015-01-23,25.057,25.057,24.998,25.047,3531,0
2015-01-26,25.057,25.067,25.047,25.067,2268,0
2015-01-27,25.047,25.047,25.047,25.047,522,0
2015-01-28,25.097,25.117,25.047,25.117,2608,0
2015-01-29,25.137,25.137,25.137,25.137,602,0
2015-01-30,25.047,25.207,25.047,25.207,2858,0
2015-02-02,25.237,25.237,25.127,25.237,875,0
2015-02-03,25.227,25.227,25.067,25.067,16418,0
2015-02-04,25.127,25.157,25.057,25.107,4613,0
2015-02-05,25.127,25.167,25.067,25.127,5951,0
2015-02-06,25.127,25.167,25.127,25.127,2618,0
2015-02-09,25.147,25.177,25.097,25.127,10591,0
2015-02-10,25.157,25.177,25.127,25.177,5541,0
2015-02-11,25.22,25.22,25.1,25.11,6050,0
2015-02-12,25.15,25.2,25.15,25.15,2766,0
2015-02-13,25.23,25.23,25.23,25.23,400,0
2015-02-17,25.23,25.26,25.16,25.26,11139,0
2015-02-18,25.25,25.26,25.15,25.16,18326,0
2015-02-19,25.16,25.24,25.16,25.24,1700,0
2015-02-20,25.16,25.24,25.15,25.24,3325,0
2015-02-23,25.22,25.25,25.2,25.22,11750,0
2015-02-24,25.2,25.2,25.2,25.2,3759,0
2015-02-25,25.2,25.25,25.2,25.25,4900,0
2015-02-26,25.21,25.21,25.21,25.21,1504,0
2015-02-27,25.21,25.27,25.2,25.27,6950,0
2015-03-02,25.2,25.2,25.2,25.2,1106,0
2015-03-03,25.26,25.27,25.2,25.27,3185,0
2015-03-04,25.21,25.3,25.2,25.3,3815,0
2015-03-05,25.28,25.314,25.24,25.3,3400,0
2015-03-06,25.22,25.25,25.22,25.25,3040,0
2015-03-09,25.22,25.398,25.22,25.261,6770,0
2015-03-10,25.23,25.27,25.22,25.23,2290,0
2015-03-11,25.21,25.73,25.21,25.23,2580,0
2015-03-12,25.23,25.26,25.1,25.16,9245,0
2015-03-13,25.231,25.231,25.14,25.14,3284,0
2015-03-16,25.45,25.45,25.14,25.239,13312,0
2015-03-17,25.45,25.5,25.15,25.26,5000,0
2015-03-18,25.19,25.19,25.19,25.19,202,0
2015-03-19,25.2,25.2,25.15,25.15,8741,0
2015-03-20,25.3,25.52,25.2,25.36,6700,0
2015-03-23,25.41,25.41,25.2,25.272,1230,0
2015-03-24,25.25,25.59,25.21,25.22,10975,0
2015-03-25,25.26,25.511,25.25,25.293,8182,0
2015-03-26,25.46,25.46,25.43,25.43,1000,0
2015-03-27,25.253,25.346,25.253,25.3,1371,0
2015-03-30,25.32,25.32,25.19,25.2,9100,0
2015-03-31,25.19,25.25,25.16,25.25,5858,0
2015-04-01,25.25,25.25,25.25,25.25,159,0
2015-04-02,25.32,25.32,25.17,25.24,8598,0
2015-04-06,25.19,25.19,25.16,25.18,4742,0
2015-04-07,25.2,25.23,25.2,25.23,5850,0
2015-04-08,25.22,25.3,25.22,25.25,7136,0
2015-04-09,25.25,25.51,25.25,25.383,4994,0
2015-04-10,25.25,25.37,25.23,25.37,5751,0
2015-04-13,25.251,25.32,25.197,25.25,5658,0
2015-04-14,25.3,25.45,25.25,25.25,4612,0
2015-04-15,25.3,25.41,25.26,25.27,6082,0
2015-04-16,25.26,25.38,25.25,25.25,6406,0
2015-04-17,25.27,25.39,25.25,25.26,2219,0
2015-04-20,25.268,25.32,25.26,25.32,900,0
2015-04-21,25.25,25.31,25.25,25.31,9496,0
2015-04-22,25.21,25.42,25.2,25.25,3848,0
2015-04-23,25.221,25.23,25.18,25.22,14295,0
2015-04-24,25.28,25.28,25.21,25.25,4406,0
2015-04-27,25.46,25.46,25.18,25.18,11249,0
2015-04-28,25.21,25.239,25.17,25.2,7792,0
2015-04-29,25.19,25.21,25.13,25.21,8802,0
2015-04-30,25.15,25.185,25.12,25.13,5829,0
2015-05-01,25.2,25.2,25.165,25.165,300,0
2015-05-04,25.29,25.29,25.29,25.29,200,0
2015-05-05,25.37,25.37,25.36,25.36,1200,0
2015-05-06,25.25,25.351,25.2,25.22,6922,0
2015-05-08,25.225,25.304,25.22,25.24,8308,0
2015-05-11,25.242,25.242,25.242,25.242,200,0
2015-05-12,25.24,25.24,25.22,25.22,4256,0
2015-05-13,25.22,25.22,25.2,25.2,2000,0
2015-05-14,25.27,25.28,25.2,25.2,3557,0
2015-05-15,25.28,25.5,25.28,25.5,4924,0
2015-05-18,25.37,25.38,25.25,25.25,11095,0
2015-05-19,25.33,25.35,25.16,25.22,2698,0
2015-05-20,25.32,25.32,25.32,25.32,900,0
2015-05-21,25.3,25.3,25.252,25.27,2900,0
2015-05-22,25.29,25.29,25.29,25.29,100,0
2015-05-26,25.267,25.267,25.25,25.26,1652,0
2015-05-27,25.26,25.26,25.22,25.22,4000,0
2015-05-28,25.2,25.213,25.18,25.2,1500,0
2015-05-29,25.25,25.29,25.15,25.29,5590,0
2015-06-01,25.29,25.29,25.15,25.274,3262,0
2015-06-02,25.25,25.25,25.202,25.25,1601,0
2015-06-03,25.21,25.24,25.2,25.2,650,0
2015-06-04,25.28,25.28,25.2,25.2,1300,0
2015-06-05,25.2,25.245,25.2,25.2,3182,0
2015-06-08,25.2,25.29,25.2,25.2,9185,0
2015-06-09,25.2,25.29,25.2,25.29,960,0
2015-06-10,25.13,25.29,25.05,25.06,11528,0
2015-06-11,25.01,25.1,25,25,17597,0
2015-06-12,25.05,25.05,25.05,25.05,400,0
2015-06-15,25.15,25.15,24.977,24.99,14724,0
2015-06-16,24.99,25,24.94,25,18623,0
2015-06-17,25.011,25.131,25.01,25.13,2650,0
2015-06-18,25.13,25.13,25.11,25.11,3600,0
2015-06-19,25.12,25.12,25.12,25.12,1300,0
2015-06-22,25.101,25.12,25.07,25.07,3150,0
2015-06-23,25.085,25.12,25.085,25.091,3400,0
2015-06-24,25.09,25.09,25.09,25.09,500,0
2015-06-25,25.12,25.23,25.11,25.2,10699,0
2015-06-26,25.13,25.19,25.11,25.11,3690,0
2015-06-29,25.116,25.23,25.11,25.23,3367,0
2015-06-30,25.12,25.129,25.1,25.1,2799,0
2015-07-01,25.11,25.19,25.1,25.11,1950,0
2015-07-02,25.17,25.17,25.15,25.15,719,0
2015-07-06,25.11,25.132,25.11,25.13,2330,0
2015-07-07,25.12,25.14,25.12,25.137,700,0
2015-07-08,25.17,25.18,25.12,25.18,7132,0
2015-07-09,25.15,25.15,25.13,25.137,1266,0
2015-07-10,25.13,25.21,25.08,25.14,17365,0
2015-07-13,25.14,25.15,25.11,25.11,3281,0
2015-07-14,25.1,25.14,25.08,25.14,1400,0
2015-07-15,25.08,25.1,25.07,25.07,6468,0
2015-07-16,25.087,25.15,25.07,25.115,4144,0
2015-07-20,25.102,25.2,25.102,25.2,1700,0
2015-07-21,25.1,25.2,25.1,25.2,2900,0
2015-07-22,25.1,25.1,25.06,25.06,6700,0
2015-07-23,25.18,25.18,25.1,25.1,2349,0
2015-07-24,25.12,25.12,25.1,25.12,3149,0
2015-07-27,25.09,25.1,25.09,25.1,1600,0
2015-07-28,25.1,25.18,25.09,25.15,6085,0
2015-07-29,25.12,25.12,25.11,25.11,3371,0
2015-07-30,25.12,25.144,25.12,25.13,2109,0
2015-07-31,25.152,25.152,25.152,25.152,172,0
2015-08-03,25.19,25.24,25.19,25.2,9212,0
2015-08-04,25.23,25.23,25.23,25.23,223,0
2015-08-05,25.209,25.218,25.2,25.2,1400,0
2015-08-06,25.2,25.221,25.1,25.11,13618,0
2015-08-07,25.12,25.12,25.03,25.06,29119,0
2015-08-10,25.07,25.07,25.02,25.06,6000,0
2015-08-11,25.06,25.1,25.05,25.1,4020,0
2015-08-12,25.03,25.05,25,25.05,6860,0
2015-08-13,25,25.05,25,25.02,11775,0
2015-08-14,25.01,25.05,25.01,25.02,5900,0
2015-08-17,25.02,25.08,25.02,25.03,1174,0
2015-08-18,25.03,25.07,25.03,25.05,4296,0
2015-08-19,25.05,25.06,25.01,25.04,14621,0
2015-08-20,25.04,25.05,25,25,8229,0
2015-08-21,25.05,25.05,25.012,25.014,4538,0
2015-08-24,25.04,25.082,24.925,25.03,18389,0
2015-08-25,25.08,25.1,25.01,25.012,13648,0
2015-08-26,25.09,25.09,25.016,25.08,8237,0
2015-08-27,25.1,25.1,25.08,25.08,2360,0
2015-08-28,25.1,25.13,25.08,25.13,4400,0
2015-08-31,25.125,25.13,25.09,25.13,846,0
2015-09-01,25.14,25.14,25,25.08,3700,0
2015-09-02,25.14,25.14,25.07,25.1,3427,0
2015-09-03,25.114,25.114,25.1,25.1,6300,0
2015-09-04,25.1,25.1,25.099,25.099,600,0
2015-09-08,25.103,25.107,25.09,25.09,6095,0
2015-09-09,25.11,25.128,25.1,25.11,5449,0
2015-09-10,25.12,25.12,25.1,25.11,3000,0
2015-09-11,25.11,25.13,25.1,25.12,3750,0
2015-09-14,25.12,25.12,25.1,25.1,1300,0
2015-09-15,25.1,25.11,25.05,25.08,3541,0
2015-09-16,25.06,25.102,25.06,25.075,3389,0
2015-09-17,25.06,25.11,25.06,25.084,4025,0
2015-09-18,25.11,25.11,25.08,25.1,7100,0
2015-09-21,25.103,25.18,25.103,25.13,5850,0
2015-09-22,25.17,25.24,25.1,25.1,13059,0
2015-09-23,25.1,25.1,25.09,25.09,3100,0
2015-09-24,25.11,25.15,25.09,25.15,13800,0
2015-09-25,25.146,25.17,25.13,25.17,4070,0
2015-09-28,25.094,25.094,25.08,25.08,1285,0
2015-09-29,25.091,25.122,25.09,25.122,1605,0
2015-09-30,25.09,25.17,25.09,25.17,2950,0
2015-10-01,25.1,25.1,25.1,25.1,1500,0
2015-10-02,25.2,25.2,25.11,25.11,681,0
2015-10-05,25.11,25.13,25.1,25.1,2693,0
2015-10-06,25.111,25.12,25.1,25.12,5100,0
2015-10-07,25.11,25.157,25.11,25.12,9450,0
2015-10-08,25.13,25.199,25.13,25.15,400,0
2015-10-09,25.169,25.171,25.156,25.156,1305,0
2015-10-12,25.174,25.18,25.13,25.18,6100,0
2015-10-13,25.121,25.19,25.121,25.17,700,0
2015-10-15,25.2,25.2,25.148,25.148,300,0
2015-10-16,25.21,25.24,25.12,25.151,4500,0
2015-10-19,25.24,25.24,25.2,25.2,3634,0
2015-10-20,25.25,25.25,25.225,25.24,6375,0
2015-10-21,25.2,25.24,25.2,25.24,7700,0
2015-10-22,25.39,25.39,25.37,25.38,4880,0
2015-10-23,25.21,25.303,25.2,25.293,6098,0
2015-10-26,25.21,25.345,25.2,25.209,400,0
2015-10-27,25.209,25.3,25.2,25.22,3935,0
2015-10-28,25.23,25.254,25.17,25.185,17349,0
2015-10-29,25.18,25.196,25.17,25.182,3115,0
2015-10-30,25.16,25.28,25.15,25.2,5225,0
2015-11-02,25.17,25.25,25.16,25.203,2607,0
2015-11-03,25.43,25.43,25.189,25.286,1520,0
2015-11-04,25.37,25.37,25.26,25.32,1000,0
2015-11-05,25.22,25.362,25.18,25.21,6550,0
2015-11-06,25.21,25.32,25.15,25.26,3900,0
2015-11-09,25.22,25.22,25.15,25.2,2700,0
2015-11-10,25.19,25.27,25.19,25.25,2450,0
2015-11-11,25.34,25.34,25.15,25.18,3200,0
2015-11-12,25.182,25.182,25.17,25.17,1820,0
2015-11-13,25.15,25.2,25.15,25.17,15901,0
2015-11-16,25.17,25.17,25.16,25.16,550,0
2015-11-17,25.17,25.21,25.15,25.16,5856,0
2015-11-18,25.16,25.2,25.15,25.15,8000,0
2015-11-19,25.1,25.19,25.08,25.11,11048,0
2015-11-20,25.15,25.26,25.11,25.25,9525,0
2015-11-23,25.19,25.2,25.04,25.14,22778,0
2015-11-24,25.183,25.2,25.13,25.2,12705,0
2015-11-25,25.2,25.2,25.15,25.15,300,0
2015-11-30,25.2,25.26,25.2,25.22,3749,0
2015-12-01,25.25,25.39,25.22,25.22,3197,0
2015-12-02,25.32,25.32,25.13,25.19,8577,0
2015-12-03,25.15,25.24,25.14,25.2,8550,0
2015-12-04,25.13,25.162,25,25.02,39216,0
2015-12-07,25.02,25.039,24.02,24.46,133636,0
2015-12-08,24.09,24.96,23.92,24.87,51798,0
2015-12-09,25,25.25,25,25.15,13485,0
2015-12-10,25.2,26.061,25.17,25.32,26536,0
2015-12-11,25.46,25.9,24.93,25.16,29242,0
2015-12-14,25.05,25.303,24.693,24.9,24183,0
2015-12-15,24.66,24.99,24.42,24.841,21879,0
2015-12-16,24.98,24.98,24.83,24.83,5640,0
2015-12-17,24.62,24.85,24.62,24.789,20496,0
2015-12-18,24.751,24.83,24.75,24.81,9900,0
2015-12-21,25.04,25.05,24.877,24.877,5713,0
2015-12-22,24.958,25.1,24.88,25,13286,0
2015-12-23,25,25.1,24.958,25.08,8394,0
2015-12-28,25,25.19,25,25.19,3223,0
2015-12-29,25.08,25.2,25.08,25.2,4815,0
2015-12-30,25.16,25.16,25.1501,25.1501,1405,0
2015-12-31,25.1892,25.1892,25.1892,25.1892,350,0
2016-01-04,25.16,25.38,25.15,25.38,6759,0
2016-01-05,25.37,25.37,25,25.28,8413,0
2016-01-06,25.28,25.37,25.12,25.27,8635,0
2016-01-07,25.26,25.29,25.1629,25.29,7400,0
2016-01-08,25.25,25.69,25.25,25.302,6421,0
2016-01-11,25.3,25.3,25.11,25.14,13140,0
2016-01-12,25.2499,25.2499,25.1,25.1,20021,0
2016-01-13,25.15,25.18,24.92,24.93,26460,0
2016-01-14,25,25.3358,24.96,25.15,9250,0
2016-01-15,25,25.25,24.76,24.8,34637,0
2016-01-19,24.57,24.57,24.57,24.57,0,0
2016-01-20,24.5,24.92,24.38,24.71,19500,0
2016-01-21,24.72,24.98,24.72,24.85,11892,0
2016-01-22,25,25.1,24.7801,25.01,10865,0
2016-01-25,25,25,24.76,24.96,10030,0
2016-01-26,25.1,25.2199,25.1,25.208,3307,0
2016-01-27,25.08,25.17,24.96,25.13,12353,0
2016-01-28,25,25.14,24.9681,25.14,2850,0
2016-01-29,25.25,25.39,25.1401,25.25,4178,0
2016-02-01,25.1,25.2116,25.0876,25.1615,5190,0
2016-02-02,25.24,25.61,25.07,25.26,18251,0
2016-02-03,25.1,25.15,25.05,25.15,6003,0
2016-02-04,25.1,25.1,25.01,25.01,7903,0
2016-02-05,25.26,25.26,25.0737,25.0737,3700,0
2016-02-08,25.1,25.158,25.0116,25.07,6310,0
2016-02-09,25.2,25.2,24.86,24.86,31015,0
2016-02-10,24.99,25.0522,24.83,24.83,7594,0
2016-02-11,24.55,25,24.55,24.86,8720,0
2016-02-12,25,25.13,24.8042,25.13,4200,0
2016-02-16,25.12,25.2,25.12,25.2,3200,0
2016-02-17,25.1564,25.1564,25.05,25.0645,4113,0
2016-02-18,25.2,25.201,25,25,5784,0
2016-02-19,25.06,25.0601,25.01,25.01,5497,0
2016-02-22,25.02,25.1102,25.02,25.0592,2425,0
2016-02-23,25.1,25.1244,25.0592,25.0592,5636,0
2016-02-24,25.0514,25.1,25.0514,25.08,583,0
2016-02-25,25.15,25.16,25.1,25.11,2152,0
2016-02-26,25.1,25.1101,25.08,25.11,5603,0
2016-02-29,25.127,25.127,25.11,25.11,1100,0
2016-03-01,25.13,25.1499,25.11,25.1499,2501,0
2016-03-02,25.16,25.16,25.12,25.133,1983,0
2016-03-03,25.1101,25.15,25.11,25.12,1098,0
2016-03-04,25.1497,25.1497,25.1,25.1226,600,0
2016-03-07,25.07,25.14,25.07,25.14,1760,0
2016-03-08,25.14,25.15,25.14,25.14,1300,0
2016-03-09,25.18,25.18,25.09,25.11,3204,0
2016-03-10,25.2,25.2001,25.1,25.11,5233,0
2016-03-11,25.1,25.15,25.1,25.15,825,0
2016-03-14,25.15,25.15,25.15,25.15,100,0
2016-03-15,25.25,25.25,25.21,25.21,3700,0
2016-03-16,25.231,25.231,25.2,25.2063,1526,0
2016-03-18,25.25,25.38,25.25,25.25,4809,0
2016-03-21,25.21,25.84,25.21,25.25,7400,0
2016-03-22,25.22,25.22,25.2,25.2,2450,0
2016-03-23,25.2612,25.274,25.2,25.2349,1475,0
2016-03-24,25.2,25.2853,25.2,25.2,3800,0
2016-03-28,25.3,25.3,25.2,25.2,2500,0
2016-03-29,25.29,25.31,25.1,25.2332,3875,0
2016-03-30,25.2,25.2756,25.1,25.21,6300,0
2016-03-31,25.13,25.2402,25.13,25.21,1290,0
2016-04-01,25.35,25.38,25.1104,25.12,10059,0
2016-04-04,25.22,25.227,25.14,25.227,2255,0
2016-04-05,25.25,25.3501,25.25,25.3,3511,0
2016-04-06,25.3,25.3,25.3,25.3,400,0
2016-04-07,25.3,25.3326,25.25,25.259,2013,0
2016-04-08,25.25,25.2725,25.25,25.2725,1400,0
2016-04-11,25.25,25.2552,25.25,25.2552,1900,0
2016-04-12,25.2793,25.2793,25.2,25.22,2340,0
2016-04-13,25.25,25.3076,25.25,25.2698,1571,0
2016-04-14,25.33,25.33,25.3299,25.3299,600,0
2016-04-15,25.3,25.32,25.3,25.32,1566,0
2016-04-18,25.27,25.27,25.25,25.25,8749,0
2016-04-19,25.285,25.312,25.25,25.2761,1746,0
2016-04-20,25.2812,25.2812,25.25,25.2721,1296,0
2016-04-21,25.25,25.2778,25.25,25.2778,2200,0
2016-04-22,25.25,25.29,25.25,25.2899,1711,0
2016-04-25,25.32,25.32,25.25,25.25,915,0
2016-04-26,25.2745,25.32,25.25,25.25,1755,0
2016-04-27,25.25,25.2999,25.2,25.21,5250,0
2016-04-28,25.21,25.282,25.21,25.255,1642,0
2016-04-29,25.2,25.26,25.2,25.231,5660,0
2016-05-02,25.2745,25.2745,25.271,25.271,907,0
2016-05-03,25.3,25.3,25.26,25.26,328,0
2016-05-04,25.31,25.31,25.26,25.26,700,0
2016-05-05,25.31,25.31,25.25,25.2587,2558,0
2016-05-06,25.25,25.25,25.25,25.25,249,0
2016-05-09,25.26,25.26,25.25,25.25,3537,0
2016-05-10,25.25,25.3,25.25,25.26,725,0
2016-05-11,25.25,25.2799,25.25,25.25,1353,0
2016-05-12,25.27,25.27,25.25,25.27,2058,0
2016-05-13,25.27,25.27,25.25,25.27,4000,0
2016-05-16,25.27,25.34,25.27,25.33,3805,0
2016-05-17,25.3001,25.34,25.25,25.25,10106,0
2016-05-18,25.34,25.34,25.3292,25.3292,1408,0
2016-05-19,25.2808,25.34,25.2808,25.3093,3947,0
2016-05-20,25.3,25.35,25.3,25.3,7445,0
2016-05-23,25.2377,25.2377,25.2377,25.2377,1000,0
2016-05-24,25.3,25.307,25.3,25.307,444,0
2016-05-25,25.2407,25.31,25.2407,25.2501,1700,0
2016-05-26,25.2601,25.2601,25.2601,25.2601,746,0
2016-05-27,25.2506,25.3199,25.21,25.21,5273,0
2016-05-31,25.2699,25.29,25.2399,25.27,3402,0
2016-06-01,25.31,25.31,25.31,25.31,160,0
2016-06-02,25.35,25.35,25.269,25.27,3300,0
2016-06-03,25.29,25.335,25.29,25.29,4290,0
2016-06-06,25.4,25.4,25.28,25.3244,7603,0
2016-06-07,25.28,25.3,25.2,25.23,8611,0
2016-06-08,25.24,25.2715,25.19,25.21,17143,0
2016-06-09,25.2001,25.2185,25.17,25.18,17800,0
2016-06-10,25.18,25.2499,25.17,25.18,7448,0
2016-06-13,25.15,25.15,25.15,25.15,460,0
2016-06-14,25.15,25.17,25.12,25.12,5500,0
2016-06-15,25.12,25.18,25.09,25.1,13150,0
2016-06-16,25.1,25.1614,25.1,25.12,7300,0
2016-06-17,25.12,25.17,25.07,25.09,20962,0
2016-06-20,25.1,25.15,25.1,25.15,375,0
2016-06-21,25.15,25.16,25.15,25.16,1125,0
2016-06-22,25.18,25.18,25.17,25.17,2111,0
2016-06-23,25.2065,25.2065,25.2028,25.2028,1075,0
2016-06-24,25.2,25.25,25.2,25.2499,3139,0
2016-06-27,25.224,25.24,25.2006,25.2006,1400,0
2016-06-28,25.2,25.3004,25.15,25.15,6098,0
2016-06-29,25.2399,25.2399,25.1656,25.1656,2100,0
2016-06-30,25.16,25.22,25.16,25.22,2201,0
2016-07-01,25.23,25.23,25.2,25.22,3223,0
2016-07-05,25.27,25.305,25.26,25.305,2123,0
2016-07-07,25.3299,25.94,25.3001,25.3977,33885,0
2016-07-08,25.28,25.4165,25.26,25.26,7041,0
2016-07-11,25.31,25.4,25.27,25.28,1439,0
2016-07-12,25.33,25.39,25.28,25.28,2103,0
2016-07-13,25.26,25.34,25.251,25.251,5800,0
2016-07-14,25.304,25.304,25.17,25.21,3961,0
2016-07-15,25.26,25.27,25.19,25.2164,5284,0
2016-07-18,25.2,25.2799,25.2,25.2799,717,0
2016-07-19,25.47,25.47,25.221,25.23,1700,0
2016-07-20,25.25,25.2958,25.23,25.24,3300,0
2016-07-21,25.24,25.24,25.23,25.23,500,0
2016-07-22,25.25,25.3219,25.25,25.3172,3275,0
2016-07-25,25.28,25.339,25.25,25.25,2700,0
2016-07-26,25.29,25.365,25.29,25.33,1931,0
2016-07-27,25.3508,25.38,25.3508,25.38,400,0
2016-07-28,25.4,25.4,25.35,25.35,1129,0
2016-07-29,25.43,25.5,25.43,25.5,2501,0
2016-08-01,25.8,25.8,25.74,25.75,4597,0
2016-08-02,25.75,25.75,25.37,25.74,5139,0
2016-08-04,25.74,25.74,25.4483,25.5,3402,0
2016-08-05,25.74,25.74,25.5301,25.6124,6111,0
2016-08-08,25.5759,25.5759,25.42,25.42,1150,0
2016-08-09,25.42,25.42,25.36,25.4,6859,0
2016-08-10,25.48,25.6503,25.48,25.6503,3600,0
2016-08-11,25.46,25.64,25.42,25.55,1405,0
2016-08-12,25.4,25.49,25.33,25.33,1804,0
2016-08-15,25.42,25.458,25.28,25.458,4151,0
2016-08-16,25.3,25.32,25.28,25.3,2421,0
2016-08-17,25.31,25.31,25.29,25.29,899,0
2016-08-18,25.37,25.37,25.37,25.37,2009,0
2016-08-19,25.34,25.34,25.27,25.3175,1080,0
2016-08-22,25.29,25.36,25.28,25.341,3025,0
2016-08-23,25.35,25.3501,25.28,25.3165,5207,0
2016-08-24,25.32,25.4,25.32,25.4,1004,0
2016-08-25,25.404,25.41,25.29,25.3443,1901,0
2016-08-26,25.34,25.34,25.315,25.3256,3300,0
2016-08-29,25.2935,25.321,25.2935,25.3199,4123,0
2016-08-30,25.33,25.33,25.26,25.2701,6060,0
2016-08-31,25.27,25.2925,25.27,25.2925,750,0
2016-09-01,25.34,25.34,25.23,25.2426,10702,0
2016-09-02,25.32,25.32,25.23,25.23,1819,0
2016-09-06,25.3,25.3,25.3,25.3,3900,0
2016-09-07,25.3,25.3,25.2868,25.3,500,0
2016-09-08,25.3,25.32,25.28,25.32,4600,0
2016-09-09,25.3199,25.3266,25.27,25.27,7811,0
2016-09-12,25.33,25.33,25.33,25.33,935,0
2016-09-13,25.34,25.34,25.25,25.2501,2822,0
2016-09-14,25.33,25.4,25.26,25.4,4720,0
2016-09-15,25.3,25.45,25.28,25.28,1929,0
2016-09-16,25.4408,25.46,25.3,25.4021,3661,0
2016-09-19,25.3299,25.46,25.3299,25.35,2901,0
2016-09-20,25.4,25.5,25.39,25.46,3723,0
2016-09-21,25.39,25.49,25.39,25.4728,2460,0
2016-09-22,25.5,25.54,25.4678,25.4678,3787,0
2016-09-23,25.54,25.54,25.25,25.26,12843,0
2016-09-26,25.21,25.2853,25.21,25.21,10412,0
2016-09-27,25.21,25.29,25.21,25.2728,1735,0
2016-09-28,25.28,25.33,25.2301,25.2501,7443,0
2016-09-29,25.32,25.32,25.25,25.2635,1300,0
2016-09-30,25.255,25.32,25.25,25.3,3805,0
2016-10-03,25.33,25.38,25.32,25.38,2768,0
2016-10-04,25.38,25.4374,25.31,25.38,6689,0
2016-10-05,25.55,25.7299,25.5499,25.7,5903,0
2016-10-06,25.66,25.73,25.66,25.7,882,0
2016-10-07,25.74,26.01,25.27,25.632,13298,0
2016-10-10,25.63,25.7499,25.4129,25.42,6198,0
2016-10-11,25.51,25.668,25.4033,25.55,8525,0
2016-10-12,25.5295,25.55,25.5295,25.55,780,0
2016-10-13,25.573,25.573,25.32,25.32,1000,0
2016-10-14,25.5,25.5825,25.4,25.435,3819,0
2016-10-17,25.5,25.61,25.23,25.3916,3102,0
2016-10-18,25.28,25.4875,25.28,25.4,3600,0
2016-10-19,25.4599,25.4599,25.4599,25.4599,300,0
2016-10-20,25.3914,25.3914,25.33,25.3625,488,0
2016-10-21,25.4,25.4,25.4,25.4,150,0
2016-10-24,25.404,25.43,25.27,25.4,4465,0
2016-10-25,25.5,25.5,25.5,25.5,2955,0
2016-10-27,25.5,25.533,25.45,25.4823,3232,0
2016-10-28,25.459,25.459,25.24,25.37,7532,0
2016-10-31,25.4,25.4792,25.33,25.3995,3021,0
2016-11-01,25.394,25.394,25.35,25.35,5012,0
2016-11-02,25.54,25.54,25.45,25.483,2958,0
2016-11-03,25.5,25.5383,25.27,25.28,7266,0
2016-11-04,25.28,25.28,25.2,25.25,2683,0
2016-11-07,25.34,25.35,25.2,25.23,9084,0
2016-11-08,25.32,25.32,25.21,25.22,3310,0
2016-11-09,25.14,25.26,25.13,25.22,4079,0
2016-11-10,25.28,25.28,25.1257,25.13,5380,0
2016-11-11,25.06,25.24,25.06,25.1528,7100,0
2016-11-14,25.23,25.545,25.23,25.49,5539,0
2016-11-16,25.35,25.35,25.35,25.35,860,0
2016-11-17,25.41,25.41,25.4,25.4,480,0
2016-11-18,25.31,25.31,25.25,25.25,4265,0
2016-11-21,25.25,25.25,25.25,25.25,100,0
2016-11-22,25.3,25.55,25.3,25.54,3250,0
2016-11-23,25.49,25.49,25.328,25.328,1800,0
2016-11-28,25.52,25.52,25.52,25.52,1006,0
2016-11-29,25.49,25.5,25.4,25.404,5035,0
2016-11-30,25.4322,25.439,25.4,25.41,2422,0
2016-12-01,25.5,25.5,25.41,25.4266,718,0
2016-12-02,25.5,25.5,25.4,25.4,859,0
2016-12-05,25.42,25.511,25.42,25.4738,1528,0
2016-12-06,25.4754,25.4754,25.4754,25.4754,200,0
2016-12-07,25.5,25.5,25.33,25.33,4437,0
2016-12-08,25.54,25.54,25.38,25.38,1264,0
2016-12-09,25.36,25.36,25.3,25.31,6096,0
2016-12-12,25.3,25.3822,25.3,25.34,3886,0
2016-12-13,25.32,25.3873,25.31,25.31,1300,0
2016-12-14,25.4,25.4,25.31,25.355,2115,0
2016-12-15,25.25,25.32,25.25,25.318,3850,0
2016-12-16,25.48,25.48,25.48,25.48,355,0
2016-12-19,25.37,25.3915,25.35,25.35,908,0
2016-12-20,25.31,25.31,25.31,25.31,300,0
2016-12-21,25.28,25.308,25.27,25.27,4400,0
2016-12-22,25.27,25.3837,25.27,25.27,2901,0
2016-12-23,25.3,25.4181,25.278,25.4181,4711,0
2016-12-27,25.3743,25.3743,25.35,25.35,400,0
2016-12-28,25.35,25.36,25.35,25.36,941,0
2016-12-29,25.35,25.4085,25.32,25.32,2023,0
2016-12-30,25.32,25.32,25.32,25.32,100,0
2017-01-03,25.5,25.5,25.5,25.5,119,0
2017-01-04,25.49,25.49,25.49,25.49,201,0
2017-01-05,25.4,25.4823,25.33,25.4823,8849,0
2017-01-06,25.4,25.479,25.4,25.4536,1100,0
2017-01-09,25.4,25.4402,25.4,25.4402,1400,0
2017-01-10,25.4,25.4329,25.4,25.4329,1500,0
2017-01-11,25.49,25.49,25.33,25.33,950,0
2017-01-12,25.4,25.4,25.34,25.34,1229,0
2017-01-13,25.35,25.3501,25.32,25.32,1181,0
2017-01-17,25.45,25.45,25.45,25.45,200,0
2017-01-18,25.45,25.46,25.45,25.45,2532,0
2017-01-19,25.46,25.4653,25.45,25.4653,1422,0
2017-01-20,25.45,25.45,25.28,25.3,3487,0
2017-01-23,25.3,25.3,25.28,25.3,3219,0
2017-01-24,25.42,25.42,25.2,25.344,12086,0
2017-01-25,25.32,25.32,25.3,25.3001,3871,0
2017-01-26,25.32,25.331,25.3,25.3,3150,0
2017-01-27,25.35,25.35,25.3,25.34,1920,0
2017-01-30,25.32,25.35,25.3,25.3198,4211,0
2017-01-31,25.35,25.35,25.35,25.35,400,0
2017-02-01,25.41,25.41,25.41,25.41,119,0
2017-02-02,25.41,25.46,25.35,25.45,5804,0
2017-02-03,25.31,25.3741,25.3,25.31,5036,0
2017-02-06,25.31,25.394,25.31,25.37,643,0
2017-02-07,25.37,25.37,25.25,25.25,7177,0
2017-02-08,25.25,25.2814,25.25,25.25,3625,0
2017-02-09,25.2999,25.4099,25.29,25.37,3357,0
2017-02-10,25.49,25.49,25.4,25.4,1200,0
2017-02-13,25.4279,25.4279,25.4279,25.4279,1000,0
2017-02-14,25.4,25.46,25.4,25.46,942,0
2017-02-15,25.29,25.333,25.27,25.32,5648,0
2017-02-16,25.32,25.4,25.32,25.355,3019,0
2017-02-17,25.31,25.47,25.31,25.4699,2900,0
2017-02-21,25.5,25.5,25.3496,25.436,1100,0
2017-02-22,25.36,25.368,25.2,25.29,8837,0
2017-02-23,25.3,25.32,25.3,25.3,2631,0
2017-02-24,25.32,25.32,25.3,25.317,1338,0
2017-02-27,25.32,25.3288,25.3,25.32,3829,0
2017-02-28,25.34,25.3658,25.3,25.31,7099,0
2017-03-01,25.3,25.3499,25.3,25.3488,3547,0
2017-03-02,25.42,25.4386,25.3,25.4386,520,0
2017-03-03,25.42,25.42,25.3001,25.34,2101,0
2017-03-06,25.37,25.37,25.3,25.3,2600,0
2017-03-07,25.35,25.35,25.23,25.2959,4539,0
2017-03-08,25.27,25.294,25.24,25.24,2417,0
2017-03-09,25.29,25.3132,25.24,25.24,4819,0
2017-03-10,25.24,25.24,25.17,25.19,3719,0
2017-03-13,25.2751,25.2751,25.19,25.19,301,0
2017-03-14,25.23,25.23,25.1648,25.1799,5300,0
2017-03-15,25.18,25.217,25.18,25.217,850,0
2017-03-16,25.23,25.3161,25.1646,25.306,4191,0
2017-03-17,25.277,25.277,25.1899,25.19,8350,0
2017-03-20,25.36,25.39,25.3487,25.384,3261,0
2017-03-21,25.37,25.37,25.35,25.35,596,0
2017-03-22,25.35,25.45,25.35,25.446,4201,0
2017-03-23,25.44,25.44,25.4057,25.4057,375,0
2017-03-24,25.38,25.44,25.38,25.44,300,0
2017-03-27,25.37,25.37,25.37,25.37,208,0
2017-03-28,25.4382,25.4382,25.4001,25.4001,542,0
2017-03-29,25.4,25.4,25.37,25.37,1300,0
2017-03-30,25.4,25.4,25.4,25.4,140,0
2017-04-03,25.44,25.44,25.35,25.3613,1041,0
2017-04-05,25.42,25.44,25.3506,25.44,2599,0
2017-04-06,25.32,25.42,25.32,25.36,2430,0
2017-04-07,25.29,25.3644,25.29,25.3296,2650,0
2017-04-10,25.3,25.4,25.3,25.4,508,0
2017-04-11,25.4,25.431,25.4,25.431,1345,0
2017-04-12,25.4,25.44,25.4,25.44,1650,0
2017-04-13,25.45,25.45,25.4,25.4,5072,0
2017-04-17,25.41,25.41,25.41,25.41,993,0
2017-04-18,25.415,25.45,25.4129,25.4129,1955,0
2017-04-19,25.4136,25.4136,25.4136,25.4136,168,0
2017-04-20,25.431,25.45,25.4107,25.4107,2325,0
2017-04-21,25.45,25.45,25.415,25.44,5322,0
2017-04-24,25.45,25.45,25.4,25.4001,2140,0
2017-04-25,25.4,25.4239,25.4,25.4,1925,0
2017-04-26,25.4,25.4,25.378,25.378,1500,0
2017-04-27,25.4037,25.4037,25.4037,25.4037,1000,0
2017-04-28,25.3,25.45,25.3,25.436,5660,0
2017-05-01,25.45,25.45,25.3482,25.435,2011,0
2017-05-02,25.339,25.45,25.31,25.31,6754,0
2017-05-03,25.49,25.49,25.3752,25.3752,1437,0
2017-05-04,25.32,25.36,25.29,25.3162,5856,0
2017-05-05,25.415,25.415,25.28,25.29,8550,0
2017-05-08,25.38,25.49,25.38,25.49,3120,0
2017-05-09,25.48,25.48,25.415,25.48,2500,0
2017-05-10,25.5,26,25.48,26,22420,0
2017-05-11,25.51,25.71,25.351,25.68,13599,0
2017-05-12,25.67,25.68,25.35,25.37,2761,0
2017-05-15,25.41,25.6,25.375,25.54,9100,0
2017-05-16,25.53,25.6,25.528,25.584,3179,0
2017-05-17,25.58,25.5838,25.38,25.4749,7100,0
2017-05-18,25.559,25.58,25.433,25.5064,5100,0
2017-05-23,25.5464,25.59,25.5,25.5,6802,0
2017-05-24,25.5346,25.6,25.5,25.5,19892,0
2017-05-25,25.5,25.5353,25.5,25.5353,1000,0
2017-05-26,25.58,25.58,25.43,25.43,1462,0
2017-05-30,25.589,25.589,25.41,25.43,7330,0
2017-05-31,25.4407,25.5688,25.44,25.44,1382,0
2017-06-01,25.5,25.531,25.4398,25.479,6806,0
2017-06-02,25.4,25.4163,25.33,25.39,14088,0
2017-06-05,25.44,25.44,25.34,25.35,13243,0
2017-06-06,25.4,25.459,25.4,25.4,5957,0
2017-06-07,25.45,25.46,25.35,25.44,8372,0
2017-06-08,25.38,25.429,25.38,25.4079,8146,0
2017-06-09,25.3936,25.4093,25.3936,25.4093,1200,0
2017-06-12,25.42,25.42,25.4021,25.418,2263,0
2017-06-13,25.3664,25.43,25.35,25.37,3561,0
2017-06-14,25.4177,25.4177,25.35,25.3602,6276,0
2017-06-15,25.35,25.42,25.32,25.3753,2535,0
2017-06-16,25.4,25.4,25.33,25.369,2030,0
2017-06-19,25.3517,25.3574,25.3378,25.3382,2307,0
2017-06-20,25.3514,25.4299,25.3433,25.4299,2816,0
2017-06-21,25.43,25.43,25.4025,25.4025,400,0
2017-06-22,25.43,25.43,25.4186,25.43,800,0
2017-06-26,25.43,25.43,25.4132,25.4132,2100,0
2017-06-27,25.4142,25.4142,25.4,25.4,1330,0
2017-06-28,25.42,25.42,25.4,25.42,1900,0
2017-06-29,25.4001,25.4001,25.4,25.4,2400,0
2017-06-30,25.3476,25.3944,25.3476,25.3504,2100,0
2017-07-03,25.28,25.39,25.28,25.3,1082,0
2017-07-05,25.43,25.43,25.4,25.413,602,0
2017-07-06,25.43,25.5002,25.2801,25.4326,7450,0
2017-07-07,25.375,25.48,25.375,25.47,600,0
2017-07-10,25.47,25.52,25.47,25.52,912,0
2017-07-11,25.47,25.49,25.35,25.49,4100,0
2017-07-12,25.3,25.46,25.16,25.46,3401,0
2017-07-13,25.52,25.52,25.454,25.454,1100,0
2017-07-14,25.49,25.49,25.297,25.45,500,0
2017-07-17,25.45,25.47,25.45,25.47,3580,0
2017-07-18,25.3407,25.48,25.3407,25.48,6335,0
2017-07-19,25.38,25.45,25.37,25.38,14170,0
2017-07-20,25.4736,25.4736,25.4392,25.4396,1000,0
2017-07-21,25.4101,25.4442,25.4101,25.4442,488,0
2017-07-24,25.47,25.47,25.41,25.43,1828,0
2017-07-25,25.41,25.466,25.41,25.4402,2360,0
2017-07-26,25.5,25.5,25.4,25.4582,1694,0
2017-07-27,25.45,25.45,25.41,25.429,1972,0
2017-07-28,25.48,25.4999,25.48,25.4999,2000,0
2017-07-31,25.41,25.4203,25.4,25.4,4679,0
2017-08-01,25.49,25.49,25.38,25.382,2212,0
2017-08-02,25.4,25.4874,25.39,25.463,3036,0
2017-08-03,25.49,25.5026,25.49,25.5026,1427,0
2017-08-04,25.52,25.52,25.4,25.51,867,0
2017-08-07,25.4483,25.5005,25.4101,25.5005,4594,0
2017-08-08,25.501,25.5099,25.4,25.5,15575,0
2017-08-09,25.5,25.52,25.5,25.52,2822,0
2017-08-10,25.5,25.5,25.36,25.414,6527,0
2017-08-11,25.51,25.51,25.51,25.51,10065,0
2017-08-14,25.5,25.5,25.331,25.37,2120,0
2017-08-15,25.361,25.4,25.36,25.37,3440,0
2017-08-16,25.4347,25.4347,25.4239,25.4241,1150,0
2017-08-18,25.45,25.5001,25.45,25.5001,2300,0
2017-08-21,25.5,25.52,25.4201,25.52,4900,0
2017-08-22,25.48,25.5,25.45,25.5,640,0
2017-08-23,25.5062,25.52,25.43,25.43,5914,0
2017-08-24,25.43,25.43,25.43,25.43,748,0
2017-08-25,25.5,25.5383,25.5,25.5,2394,0
2017-08-28,25.4101,25.4565,25.41,25.41,1780,0
2017-08-29,25.4,25.4317,25.4,25.41,8427,0
2017-08-30,25.42,25.42,25.42,25.42,188,0
2017-08-31,25.42,25.4762,25.4,25.4762,590,0
2017-09-01,25.41,25.4123,25.36,25.36,10385,0
2017-09-05,25.54,25.54,25.29,25.3,3527,0
2017-09-06,25.31,25.4248,25.31,25.4,1524,0
2017-09-07,25.4381,25.4381,25.4,25.4,2100,0
2017-09-08,25.45,25.4841,25.45,25.451,3500,0
2017-09-11,25.44,25.44,25.35,25.35,300,0
2017-09-12,25.4,25.4001,25.31,25.31,3126,0
2017-09-13,25.33,25.33,25.3,25.3,2300,0
2017-09-14,25.33,25.35,25.26,25.26,1856,0
2017-09-15,25.34,25.379,25.2783,25.379,1440,0
2017-09-18,25.362,25.362,25.3,25.3037,1666,0
2017-09-19,25.31,25.312,25.27,25.27,4445,0
2017-09-20,25.23,25.4,25.2,25.2,15179,0
2017-09-21,25.25,25.277,25.17,25.21,3915,0
2017-09-22,25.26,25.33,25.23,25.3062,6954,0
2017-09-25,25.3,25.314,25.21,25.21,4136,0
2017-09-26,25.22,25.34,25.22,25.34,3282,0
2017-09-27,25.26,25.2966,25.26,25.2966,1631,0
2017-09-28,25.25,25.3,25.25,25.3,2675,0
2017-09-29,25.35,25.4,25.26,25.4,4200,0
2017-10-02,25.44,25.44,25.3,25.3,9070,0
2017-10-03,25.35,25.37,25.26,25.35,6559,0
2017-10-04,25.413,25.413,25.35,25.3818,820,0
2017-10-05,25.4299,25.4299,25.27,25.3283,5159,0
2017-10-06,25.36,25.3875,25.29,25.29,3235,0
2017-10-09,25.39,25.39,25.39,25.39,460,0
2017-10-10,25.29,25.3113,25.29,25.3066,800,0
2017-10-11,25.3385,25.39,25.318,25.362,10545,0
2017-10-12,25.35,25.4298,25.35,25.368,6303,0
2017-10-13,25.54,25.54,25.26,25.27,4616,0
2017-10-16,25.3282,25.35,25.293,25.3,3816,0
2017-10-17,25.3388,25.361,25.3,25.35,1710,0
2017-10-18,25.3452,25.47,25.3452,25.38,4000,0
2017-10-19,25.38,25.4205,25.38,25.41,5193,0
2017-10-20,25.5,25.5,25.44,25.44,411,0
2017-10-23,25.376,25.376,25.376,25.376,400,0
2017-10-24,25.4108,25.4108,25.3744,25.3744,1300,0
2017-10-25,25.409,25.409,25.409,25.409,282,0
2017-10-26,25.4331,25.4331,25.4331,25.4331,250,0
2017-10-27,25.35,25.45,25.35,25.3677,1682,0
2017-10-30,25.3501,25.46,25.3501,25.434,3091,0
2017-10-31,25.42,25.42,25.42,25.42,458,0
2017-11-01,25.43,25.4705,25.43,25.4633,1904,0
2017-11-02,25.53,25.53,25.4501,25.4501,1217,0
2017-11-03,25.5,25.54,25.45,25.4933,4039,0
2017-11-06,25.51,25.52,25.51,25.52,1384,0
2017-11-09,25.5,25.5088,25.45,25.485,3259,0
2017-11-10,25.45,25.5192,25.4385,25.4385,801,0
