Date,Open,High,Low,Close,Volume,OpenInt
2013-03-07,21.816,21.895,21.719,21.842,383822,0
2013-03-08,21.852,21.895,21.746,21.825,47689,0
2013-03-11,21.868,21.868,21.816,21.842,60645,0
2013-03-12,21.868,21.868,21.746,21.764,385891,0
2013-03-13,21.799,21.939,21.799,21.852,60964,0
2013-03-14,21.904,21.93,21.808,21.852,187706,0
2013-03-15,21.887,21.93,21.842,21.852,167158,0
2013-03-18,21.878,21.913,21.852,21.895,40963,0
2013-03-19,21.895,21.921,21.808,21.852,38914,0
2013-03-20,21.852,21.878,21.816,21.852,42215,0
2013-03-21,21.852,21.86,21.825,21.852,146600,0
2013-03-22,21.895,21.895,21.79,21.852,63975,0
2013-03-25,21.868,21.868,21.852,21.868,17484,0
2013-03-26,21.852,21.895,21.852,21.868,71835,0
2013-03-27,21.979,21.979,21.909,21.97,52033,0
2013-03-28,21.997,22.015,21.901,21.901,63122,0
2013-04-01,21.963,21.97,21.909,21.953,44281,0
2013-04-02,21.935,22.06,21.926,22.041,15829,0
2013-04-03,22.06,22.06,22.024,22.05,14568,0
2013-04-04,22.041,22.05,21.997,22.05,23106,0
2013-04-05,22.069,22.069,22.024,22.06,3766,0
2013-04-08,22.103,22.13,22.077,22.122,85299,0
2013-04-09,22.112,22.13,22.103,22.13,118109,0
2013-04-10,22.13,22.218,22.13,22.218,57313,0
2013-04-11,22.192,22.192,22.122,22.122,12820,0
2013-04-12,22.122,22.174,22.122,22.174,8055,0
2013-04-15,22.227,22.227,22.13,22.139,53200,0
2013-04-16,22.183,22.35,22.183,22.28,128234,0
2013-04-17,22.236,22.28,22.174,22.271,60494,0
2013-04-18,22.28,22.334,22.245,22.271,61078,0
2013-04-19,22.262,22.5,22.262,22.5,201921,0
2013-04-22,22.334,22.519,22.192,22.36,90618,0
2013-04-23,22.36,22.369,22.209,22.28,140791,0
2013-04-24,22.316,22.316,22.192,22.298,21335,0
2013-04-25,22.334,22.369,22.316,22.342,55701,0
2013-04-26,22.35,22.439,22.316,22.324,24925,0
2013-04-29,22.324,22.404,22.324,22.334,38800,0
2013-04-30,22.342,22.484,22.334,22.484,16847,0
2013-05-01,22.413,22.554,22.395,22.528,47809,0
2013-05-02,22.493,22.731,22.447,22.581,23553,0
2013-05-03,22.687,22.714,22.493,22.519,3281,0
2013-05-06,22.554,22.643,22.546,22.624,12104,0
2013-05-07,22.554,22.739,22.519,22.739,21696,0
2013-05-08,22.678,22.739,22.572,22.731,32000,0
2013-05-09,22.66,22.705,22.519,22.634,20776,0
2013-05-10,22.634,22.721,22.562,22.721,20457,0
2013-05-13,22.678,22.705,22.653,22.678,12103,0
2013-05-14,22.678,22.678,22.51,22.546,34850,0
2013-05-15,22.546,22.546,22.5,22.51,4058,0
2013-05-16,22.51,22.546,22.386,22.546,14493,0
2013-05-17,22.447,22.457,22.413,22.432,6304,0
2013-05-20,22.475,22.519,22.422,22.422,9200,0
2013-05-21,22.413,22.457,22.324,22.324,13410,0
2013-05-22,22.324,22.386,22.245,22.369,16098,0
2013-05-23,22.227,22.369,22.147,22.369,23859,0
2013-05-24,22.218,22.324,22.165,22.28,10569,0
2013-05-28,22.324,22.36,22.227,22.236,7241,0
2013-05-29,22.254,22.254,21.688,22.06,25164,0
2013-05-30,22.024,22.041,21.945,21.979,4540,0
2013-05-31,21.979,22.06,21.883,22.05,10354,0
2013-06-03,21.883,21.883,21.547,21.75,15561,0
2013-06-04,21.785,21.883,21.741,21.812,5820,0
2013-06-05,21.794,21.794,21.22,21.326,15101,0
2013-06-06,21.326,21.432,21.22,21.388,16758,0
2013-06-07,21.379,21.759,21.379,21.484,11015,0
2013-06-10,21.494,21.555,21.494,21.494,2160,0
2013-06-11,21.441,21.441,20.804,20.848,11231,0
2013-06-12,20.883,20.892,20.024,20.247,14647,0
2013-06-13,20.247,21.112,20.133,20.776,15624,0
2013-06-14,21.211,21.502,20.653,21.043,10234,0
2013-06-17,21.413,21.413,21.166,21.236,15620,0
2013-06-18,21.236,21.441,21.236,21.236,15276,0
2013-06-19,21.379,21.512,21.22,21.22,10450,0
2013-06-20,21.166,21.183,20.839,21.06,26002,0
2013-06-21,21.024,21.078,20.822,21.06,6861,0
2013-06-24,20.927,20.954,20.211,20.335,15077,0
2013-06-25,20.768,20.768,20.389,20.468,6511,0
2013-06-26,20.689,20.883,20.396,20.396,21088,0
2013-06-27,20.564,20.754,20.547,20.574,11712,0
2013-06-28,20.961,21.18,20.787,21.18,9371,0
2013-07-01,20.87,21.276,20.701,20.97,8992,0
2013-07-02,20.97,21.059,20.97,21.059,9924,0
2013-07-03,21.015,21.015,20.78,20.897,7744,0
2013-07-05,20.924,20.97,20.701,20.97,11524,0
2013-07-08,20.844,21.051,20.834,20.853,11063,0
2013-07-09,20.834,20.88,20.601,20.653,21071,0
2013-07-10,20.564,20.78,20.529,20.628,3500,0
2013-07-11,20.78,20.88,20.609,20.619,15056,0
2013-07-12,20.754,20.754,20.412,20.475,17523,0
2013-07-15,20.537,20.583,20.52,20.547,15071,0
2013-07-16,20.601,20.701,20.529,20.701,7537,0
2013-07-17,20.79,20.799,20.564,20.574,6028,0
2013-07-18,20.673,20.897,20.637,20.825,12829,0
2013-07-19,20.924,20.997,20.817,20.997,5982,0
2013-07-22,20.934,21.15,20.88,20.942,8634,0
2013-07-23,20.88,21.15,20.88,20.924,6611,0
2013-07-24,21.141,21.141,20.726,20.726,16087,0
2013-07-25,20.701,21.042,20.653,20.88,17238,0
2013-07-26,21.051,21.131,21.033,21.131,5586,0
2013-07-29,21.023,21.276,20.934,20.952,67349,0
2013-07-30,21.123,21.123,20.745,20.88,4311,0
2013-07-31,20.653,20.924,20.564,20.907,13158,0
2013-08-01,20.653,20.862,20.637,20.637,2767,0
2013-08-02,20.653,21.104,20.653,21.104,11178,0
2013-08-05,20.87,20.924,20.52,20.808,4323,0
2013-08-06,20.592,20.924,20.574,20.583,8067,0
2013-08-07,20.564,20.653,20.439,20.439,9318,0
2013-08-08,20.421,20.421,20.125,20.402,10983,0
2013-08-09,20.367,20.43,20.115,20.232,4400,0
2013-08-12,20.205,20.348,20.017,20.017,21611,0
2013-08-13,19.925,20.071,19.664,19.664,21160,0
2013-08-14,19.845,19.898,19.629,19.736,6430,0
2013-08-15,19.575,19.629,19.035,19.224,21302,0
2013-08-16,19.106,19.197,18.558,18.872,21191,0
2013-08-19,18.9,18.9,18.162,18.216,19428,0
2013-08-20,18.269,19.349,18.045,19.188,54714,0
2013-08-21,18.675,19.116,18.675,19.035,15123,0
2013-08-22,19.34,19.349,18.999,19.044,6275,0
2013-08-23,19.394,19.619,19.134,19.349,14006,0
2013-08-26,19.529,19.692,19.215,19.26,8078,0
2013-08-27,19.431,19.529,19.26,19.52,4528,0
2013-08-28,19.683,19.683,19.071,19.269,2390,0
2013-08-29,19.278,19.278,18.827,18.963,10793,0
2013-08-30,19.355,19.485,19.264,19.264,12651,0
2013-09-03,18.981,18.981,18.63,18.881,46802,0
2013-09-04,19.079,19.215,18.945,19.044,12272,0
2013-09-05,19.017,19.169,18.945,18.945,7962,0
2013-09-06,19.035,19.116,19.008,19.071,11540,0
2013-09-09,19.169,19.188,19.052,19.125,5770,0
2013-09-10,19.134,19.467,19.044,19.079,19938,0
2013-09-11,19.071,19.197,18.935,18.935,53879,0
2013-09-12,18.953,19.052,18.9,18.9,27757,0
2013-09-13,18.872,19.052,18.856,18.945,15391,0
2013-09-16,19.575,19.575,18.945,18.945,13225,0
2013-09-17,18.963,19.098,18.945,18.945,9792,0
2013-09-18,19.394,19.394,18.945,19.26,16444,0
2013-09-19,19.26,19.26,19.079,19.106,13414,0
2013-09-20,19.134,19.269,19.106,19.134,14749,0
2013-09-23,19.169,19.709,19.161,19.251,2928,0
2013-09-24,19.485,19.503,19.251,19.251,6831,0
2013-09-25,19.295,19.331,19.152,19.215,6773,0
2013-09-26,19.314,19.349,19.215,19.331,6270,0
2013-09-27,19.375,19.585,19.2,19.218,6304,0
2013-09-30,19.256,19.539,19.218,19.375,6041,0
2013-10-01,19.485,19.585,19.365,19.365,9489,0
2013-10-02,19.466,19.503,19.283,19.291,5908,0
2013-10-03,19.43,19.43,19.218,19.274,19112,0
2013-10-04,19.392,19.392,19.264,19.365,8676,0
2013-10-07,19.521,19.539,19.236,19.236,6464,0
2013-10-08,19.264,19.264,19.044,19.2,50532,0
2013-10-09,19.053,19.255,19.044,19.236,5111,0
2013-10-10,19.236,19.236,19.025,19.025,8959,0
2013-10-11,18.952,19.155,18.952,19.072,18397,0
2013-10-14,19.053,19.246,19.053,19.145,7186,0
2013-10-15,19.063,19.127,18.806,18.832,10139,0
2013-10-16,18.862,19.053,18.797,18.852,5983,0
2013-10-17,18.862,18.971,18.806,18.842,5069,0
2013-10-18,18.971,19.2,18.733,18.733,45804,0
2013-10-21,18.917,19.017,18.806,18.806,23108,0
2013-10-22,18.933,19.163,18.933,18.952,25728,0
2013-10-23,19.08,19.172,19.063,19.108,8520,0
2013-10-24,19.181,19.236,18.98,19.236,12117,0
2013-10-25,19.246,19.246,19.017,19.017,9639,0
2013-10-28,19.163,19.218,19.017,19.218,3543,0
2013-10-29,19.09,19.218,19.035,19.218,7197,0
2013-10-30,19.236,19.236,19.127,19.236,8618,0
2013-10-31,19.127,19.236,19.035,19.063,11665,0
2013-11-01,19.063,19.08,18.988,18.988,5559,0
2013-11-04,19.044,19.072,18.917,18.924,12295,0
2013-11-05,18.862,19.025,18.852,18.852,8739,0
2013-11-06,18.806,19.035,18.806,19.008,8057,0
2013-11-07,18.917,19.035,18.907,19.035,17229,0
2013-11-08,18.988,19.035,18.943,18.952,10731,0
2013-11-11,18.907,18.988,18.862,18.988,10097,0
2013-11-12,18.943,18.988,18.823,18.943,9184,0
2013-11-13,18.907,18.907,18.814,18.832,9266,0
2013-11-14,18.87,18.897,18.814,18.814,13675,0
2013-11-15,18.887,19.3,18.823,19.172,16910,0
2013-11-18,19.117,19.255,18.98,18.98,224414,0
2013-11-19,18.988,19.172,18.897,19.08,34792,0
2013-11-20,18.943,19.163,18.907,19.08,8041,0
2013-11-21,19.172,19.172,19.025,19.035,7984,0
2013-11-22,18.971,19.209,18.971,19.053,15035,0
2013-11-25,19.072,19.255,19.063,19.063,1199,0
2013-11-26,19.08,19.255,19.08,19.136,5546,0
2013-11-27,19.09,19.191,19.08,19.145,6415,0
2013-11-29,19.218,19.337,19.218,19.264,3173,0
2013-12-02,19.3,19.3,19.072,19.1,15821,0
2013-12-03,19.172,19.255,19.08,19.08,6817,0
2013-12-04,19.08,19.08,18.971,19.08,20416,0
2013-12-05,19.035,19.108,18.98,19.08,24574,0
2013-12-06,19.09,19.32,18.988,19.017,16265,0
2013-12-09,19.08,19.127,18.98,19.09,17282,0
2013-12-10,19.025,19.072,18.943,18.943,8231,0
2013-12-11,18.917,19.017,18.723,19.017,13618,0
2013-12-12,18.878,18.878,18.485,18.768,31780,0
2013-12-13,18.696,18.842,18.475,18.658,18121,0
2013-12-16,18.778,18.943,18.687,18.943,4640,0
2013-12-17,18.751,18.943,18.723,18.887,7678,0
2013-12-18,18.778,18.878,18.53,18.878,18029,0
2013-12-19,18.558,18.878,18.54,18.733,20883,0
2013-12-20,18.852,19.035,18.832,18.852,9131,0
2013-12-23,18.704,19.035,18.704,18.988,18847,0
2013-12-24,19.035,19.246,18.778,19.127,21185,0
2013-12-26,18.988,19.163,18.733,18.733,10976,0
2013-12-27,18.767,18.955,18.478,18.823,26897,0
2013-12-30,18.525,18.843,18.497,18.628,32924,0
2013-12-31,18.702,18.889,18.619,18.88,29267,0
2014-01-02,18.899,19.086,18.853,19.058,6109,0
2014-01-03,19.142,19.17,18.984,19.133,16795,0
2014-01-06,19.04,19.507,19.04,19.404,21746,0
2014-01-07,19.321,19.404,19.096,19.235,18028,0
2014-01-08,19.18,19.301,18.992,19.058,11859,0
2014-01-09,19.058,19.338,19.012,19.189,11081,0
2014-01-10,19.347,19.451,19.208,19.413,25978,0
2014-01-13,19.423,19.516,19.208,19.274,14751,0
2014-01-14,19.423,19.423,19.18,19.301,15567,0
2014-01-15,19.291,19.526,19.189,19.526,14600,0
2014-01-16,19.526,19.619,19.413,19.582,18800,0
2014-01-17,19.601,19.685,19.413,19.451,38337,0
2014-01-21,19.46,19.685,19.46,19.648,27266,0
2014-01-22,19.479,19.685,19.46,19.685,13360,0
2014-01-23,19.685,19.844,19.685,19.807,12851,0
2014-01-24,19.816,19.826,19.554,19.826,25804,0
2014-01-27,19.872,20.116,19.619,20.116,10946,0
2014-01-28,20.106,20.116,19.732,20.096,6996,0
2014-01-29,19.928,20.106,19.807,19.807,3723,0
2014-01-30,19.704,20.349,19.704,19.948,7081,0
2014-01-31,20.116,20.116,19.994,20.116,1061,0
2014-02-03,20.126,20.126,19.526,19.863,4470,0
2014-02-04,19.648,19.956,19.648,19.928,2625,0
2014-02-05,20.07,20.293,19.834,20.293,77188,0
2014-02-06,20.284,20.284,19.863,19.974,53500,0
2014-02-07,20.191,20.191,20.021,20.06,55905,0
2014-02-10,20.07,20.07,20.021,20.021,6293,0
2014-02-11,20.07,20.321,20.07,20.321,7030,0
2014-02-12,20.126,20.331,20.086,20.256,6326,0
2014-02-13,20.284,20.331,20.218,20.293,3529,0
2014-02-14,20.293,20.303,20.208,20.208,86952,0
2014-02-18,20.293,20.574,20.256,20.537,6198,0
2014-02-19,20.49,20.583,20.321,20.574,8399,0
2014-02-20,20.546,20.63,20.321,20.527,26954,0
2014-02-21,20.593,20.864,20.331,20.864,9074,0
2014-02-24,20.808,20.817,20.677,20.817,7151,0
2014-02-25,20.817,21.051,20.817,20.911,102749,0
2014-02-26,21.042,21.181,20.564,20.706,10356,0
2014-02-27,20.611,21.004,20.593,21.004,160439,0
2014-02-28,20.967,21.06,20.882,21.051,84739,0
2014-03-04,21.126,21.154,21.051,21.098,12902,0
2014-03-05,20.958,21.088,20.958,21.088,5406,0
2014-03-06,21.051,21.088,20.808,20.826,5787,0
2014-03-07,21.023,21.135,20.911,21.004,49802,0
2014-03-10,21.014,21.07,20.958,21.004,5607,0
2014-03-11,20.873,21.088,20.873,21.088,10647,0
2014-03-12,20.995,21.07,20.911,21.06,8321,0
2014-03-13,20.911,21.088,20.911,21.088,13769,0
2014-03-14,20.929,21.07,20.929,21.014,126312,0
2014-03-17,21.07,21.07,20.948,20.958,15643,0
2014-03-18,20.948,21.042,20.911,20.929,6402,0
2014-03-19,21.051,21.051,20.958,21.032,14265,0
2014-03-20,21.004,21.032,20.958,20.958,25985,0
2014-03-21,20.995,20.995,20.967,20.967,4620,0
2014-03-24,21.032,21.032,20.958,20.958,23644,0
2014-03-25,21.088,21.088,21.014,21.07,12523,0
2014-03-26,21.07,21.145,21.032,21.145,7268,0
2014-03-27,21.181,21.341,20.967,20.967,15833,0
2014-03-28,21.099,21.147,21.06,21.099,3482,0
2014-03-31,21.337,21.375,21.174,21.204,3469,0
2014-04-01,21.147,21.365,21.147,21.337,17889,0
2014-04-02,21.298,21.432,21.298,21.403,7349,0
2014-04-03,21.442,21.442,21.442,21.442,700,0
2014-04-04,21.432,21.442,21.395,21.432,9102,0
2014-04-07,21.412,21.442,21.412,21.442,6789,0
2014-04-08,21.442,21.823,21.432,21.566,11864,0
2014-04-09,21.642,21.784,21.613,21.717,14360,0
2014-04-10,21.794,21.917,21.66,21.756,28350,0
2014-04-11,21.717,22.185,21.717,21.737,11335,0
2014-04-14,22.194,22.194,21.566,21.717,12927,0
2014-04-15,21.88,21.88,21.642,21.66,21110,0
2014-04-16,21.709,21.899,21.67,21.823,7915,0
2014-04-17,21.813,22.137,21.717,22.004,19670,0
2014-04-21,22.146,22.528,21.908,22.051,52613,0
2014-04-22,22.137,22.309,21.956,21.966,46801,0
2014-04-23,21.984,22.27,21.984,22.098,52316,0
2014-04-24,22.203,22.394,21.966,22.185,132206,0
2014-04-25,22.222,22.556,22.222,22.48,21120,0
2014-04-28,22.47,22.746,22.433,22.746,69931,0
2014-04-29,22.699,23.09,22.585,22.679,33920,0
2014-04-30,22.709,22.87,22.49,22.613,6806,0
2014-05-01,22.642,23.051,22.565,22.622,59157,0
2014-05-02,22.528,22.833,22.48,22.622,42916,0
2014-05-05,22.498,22.498,22.366,22.461,15927,0
2014-05-06,22.441,22.528,22.232,22.404,12858,0
2014-05-07,22.356,22.404,22.203,22.327,24379,0
2014-05-08,22.327,22.356,22.08,22.318,13221,0
2014-05-09,22.213,22.213,22.089,22.137,6733,0
2014-05-12,22.118,22.194,22.089,22.194,15166,0
2014-05-13,22.28,22.327,22.232,22.252,7650,0
2014-05-14,22.289,22.384,22.289,22.356,6199,0
2014-05-15,22.384,22.384,22.194,22.375,11115,0
2014-05-16,22.433,22.528,22.413,22.528,3324,0
2014-05-19,22.48,22.622,22.433,22.508,35454,0
2014-05-20,22.652,22.719,22.47,22.575,5960,0
2014-05-21,22.709,23.004,22.575,22.727,15543,0
2014-05-22,22.956,22.966,22.679,22.966,3543,0
2014-05-23,22.833,22.927,22.404,22.413,5055,0
2014-05-27,22.86,23.118,22.699,22.842,5921,0
2014-05-28,23.08,23.08,22.842,22.86,7418,0
2014-05-29,22.908,22.908,22.709,22.88,4108,0
2014-05-30,22.86,22.86,22.575,22.67,8856,0
2014-06-02,22.67,22.984,22.67,22.727,6207,0
2014-06-03,22.766,22.908,22.423,22.423,6559,0
2014-06-04,22.423,22.49,22.098,22.299,11867,0
2014-06-05,22.242,22.575,22.242,22.575,13693,0
2014-06-06,22.756,22.851,22.537,22.794,3657,0
2014-06-09,22.67,22.908,22.67,22.908,3803,0
2014-06-10,22.719,22.86,22.719,22.746,6929,0
2014-06-11,22.727,22.813,22.727,22.746,6977,0
2014-06-12,22.813,22.813,22.719,22.756,7743,0
2014-06-13,22.776,22.908,22.776,22.813,8147,0
2014-06-16,22.776,22.966,22.756,22.756,4128,0
2014-06-17,22.937,22.937,22.784,22.86,35394,0
2014-06-18,22.956,22.956,22.756,22.766,4336,0
2014-06-19,22.927,23.033,22.784,22.88,4612,0
2014-06-20,22.784,22.784,22.776,22.784,505,0
2014-06-23,22.784,22.918,22.661,22.813,6526,0
2014-06-24,22.86,22.86,22.737,22.803,1841,0
2014-06-25,22.851,22.851,22.679,22.851,6658,0
2014-06-26,22.813,22.89,22.213,22.89,3660,0
2014-06-27,22.994,23.285,22.956,23.285,7192,0
2014-06-30,23.168,23.285,23.15,23.218,10178,0
2014-07-01,23.276,23.276,23.052,23.226,15883,0
2014-07-02,23.168,23.352,23.168,23.314,11459,0
2014-07-03,23.402,23.402,23.101,23.294,6901,0
2014-07-07,23.334,23.344,23.101,23.294,12203,0
2014-07-08,23.294,23.402,23.16,23.352,7422,0
2014-07-09,23.352,23.488,23.352,23.469,15873,0
2014-07-10,23.488,23.644,23.304,23.644,156110,0
2014-07-11,23.644,24.089,23.634,23.992,30284,0
2014-07-14,23.856,24.186,23.856,24.07,7926,0
2014-07-15,24.108,24.108,23.914,23.914,94066,0
2014-07-16,24.031,24.04,23.818,23.963,8186,0
2014-07-17,23.895,23.973,23.837,23.973,11491,0
2014-07-18,23.973,24.176,23.866,24.176,6885,0
2014-07-21,24.099,24.157,24.06,24.137,38767,0
2014-07-22,23.982,24.07,23.779,24.021,14444,0
2014-07-23,24.021,24.07,23.982,24.05,8689,0
2014-07-24,24.04,24.186,24.04,24.186,16711,0
2014-07-25,24.166,24.563,24.128,24.215,13551,0
2014-07-28,24.205,24.205,23.798,23.808,4544,0
2014-07-29,23.944,24.292,23.944,23.973,2227,0
2014-07-30,24.021,24.215,24.021,24.07,17442,0
2014-07-31,23.828,24.128,23.779,24.108,8787,0
2014-08-01,23.914,24.166,23.586,24.166,13935,0
2014-08-04,23.702,23.934,23.344,23.74,11071,0
2014-08-05,23.779,23.779,23.382,23.382,59008,0
2014-08-06,23.711,23.711,22.762,23.11,16751,0
2014-08-07,23.188,23.595,22.898,23.586,5681,0
2014-08-08,23.586,23.586,23.246,23.46,4660,0
2014-08-11,23.334,23.556,23.276,23.344,7022,0
2014-08-12,23.392,23.624,23.392,23.624,3087,0
2014-08-13,23.537,23.595,23.537,23.595,3321,0
2014-08-14,23.634,23.721,23.634,23.721,5071,0
2014-08-15,23.711,24.147,23.546,24.147,6534,0
2014-08-18,23.934,24.108,23.769,24.031,8607,0
2014-08-19,23.992,24.031,23.604,23.828,9410,0
2014-08-20,23.808,23.818,23.595,23.818,3759,0
2014-08-21,23.74,24.099,23.614,23.847,6500,0
2014-08-22,23.788,23.828,23.692,23.692,5586,0
2014-08-25,23.702,23.924,23.624,23.837,8966,0
2014-08-26,23.788,24.011,23.769,23.837,2679,0
2014-08-27,23.663,24.089,23.634,23.963,9371,0
2014-08-28,23.847,23.905,23.828,23.828,8130,0
2014-08-29,23.914,24.021,23.828,23.905,20524,0
2014-09-02,23.905,24.021,23.886,24.021,35973,0
2014-09-03,24.011,24.05,23.992,24.021,4962,0
2014-09-04,23.924,24.118,23.788,24.011,12386,0
2014-09-05,23.876,24.147,23.876,23.992,4556,0
2014-09-08,24.166,24.166,23.982,24.06,4581,0
2014-09-09,23.982,24.031,23.856,23.992,107447,0
2014-09-10,23.992,24.089,23.992,24.021,13029,0
2014-09-11,23.779,24.079,23.779,23.914,21597,0
2014-09-12,23.905,23.973,23.614,23.614,32766,0
2014-09-15,23.644,23.963,23.634,23.866,43081,0
2014-09-16,23.895,24.05,23.828,23.905,17809,0
2014-09-17,24.031,24.099,23.895,23.895,5313,0
2014-09-18,23.944,24.089,23.779,24.002,7790,0
2014-09-19,23.886,24.05,23.856,23.973,4997,0
2014-09-22,23.672,23.914,23.498,23.837,19585,0
2014-09-23,24.05,24.05,23.934,23.973,3350,0
2014-09-24,23.76,23.973,23.76,23.973,7262,0
2014-09-25,24.118,24.118,24.011,24.011,9719,0
2014-09-26,23.798,24.166,23.798,24.128,18364,0
2014-09-29,24.333,24.5,24.018,24.028,24660,0
2014-09-30,24.008,24.353,23.801,24.146,21904,0
2014-10-01,24.303,24.353,24.106,24.106,1293,0
2014-10-02,24.067,24.165,24.067,24.165,2898,0
2014-10-03,24.116,24.293,24.116,24.215,8687,0
2014-10-06,24.215,24.215,24.126,24.126,2785,0
2014-10-07,24.028,24.185,24.018,24.116,11312,0
2014-10-08,24.175,24.254,24.018,24.254,12368,0
2014-10-09,24.264,24.362,24.116,24.362,4052,0
2014-10-10,24.126,24.362,24.126,24.362,1641,0
2014-10-13,24.205,24.205,23.998,24.175,2559,0
2014-10-14,24.165,24.165,23.703,23.703,3120,0
2014-10-15,23.91,23.91,23.634,23.732,3880,0
2014-10-16,24.008,24.077,23.919,23.919,2403,0
2014-10-17,23.969,24.106,23.801,24.106,4746,0
2014-10-20,24.372,24.402,24.116,24.362,11616,0
2014-10-21,24.313,24.441,24.254,24.264,6740,0
2014-10-22,24.215,24.49,24.038,24.49,12859,0
2014-10-23,24.51,24.559,24.49,24.549,3506,0
2014-10-24,24.53,24.608,24.362,24.402,72118,0
2014-10-27,24.589,24.648,24.185,24.628,1800,0
2014-10-28,24.638,24.707,24.431,24.431,4777,0
2014-10-29,24.431,24.736,24.431,24.727,4953,0
2014-10-30,24.451,24.628,24.451,24.628,4288,0
2014-10-31,24.628,24.628,24.136,24.49,6413,0
2014-11-03,24.51,24.658,24.51,24.599,5892,0
2014-11-04,24.668,24.756,24.658,24.658,4052,0
2014-11-05,24.559,24.736,24.51,24.736,8018,0
2014-11-06,24.727,24.727,24.559,24.687,5050,0
2014-11-07,24.687,24.845,24.658,24.756,14992,0
2014-11-10,24.707,24.746,24.707,24.746,70694,0
2014-11-11,24.855,24.864,24.766,24.795,1276,0
2014-11-12,24.855,24.855,24.805,24.855,2256,0
2014-11-13,24.795,24.805,24.795,24.805,1621,0
2014-11-14,24.805,24.805,24.756,24.805,1845,0
2014-11-17,24.717,24.825,24.707,24.786,20771,0
2014-11-18,24.855,24.943,24.717,24.943,25991,0
2014-11-19,24.874,24.874,24.658,24.658,27901,0
2014-11-20,24.589,24.805,24.569,24.707,13597,0
2014-11-21,24.648,24.943,24.638,24.874,4366,0
2014-11-24,24.717,24.717,24.608,24.658,3878,0
2014-11-25,24.175,24.658,24.175,24.618,9892,0
2014-11-26,24.707,24.943,24.707,24.943,9822,0
2014-11-28,24.923,24.923,24.618,24.648,5766,0
2014-12-01,24.658,24.756,24.599,24.707,6758,0
2014-12-02,24.766,24.864,24.766,24.825,621,0
2014-12-03,24.795,24.795,24.658,24.717,4457,0
2014-12-04,24.717,24.717,24.658,24.658,5885,0
2014-12-05,24.707,24.795,24.54,24.589,6393,0
2014-12-08,24.697,24.786,24.658,24.756,5474,0
2014-12-09,24.756,24.825,24.756,24.825,3226,0
2014-12-10,24.795,25.032,24.795,25.032,3603,0
2014-12-11,25.071,25.071,24.894,24.894,1817,0
2014-12-12,25.071,25.071,25.071,25.071,336,0
2014-12-15,25.071,25.071,24.815,24.815,1572,0
2014-12-16,24.766,24.894,24.353,24.353,6941,0
2014-12-17,24.805,24.805,24.412,24.412,79916,0
2014-12-18,24.461,24.589,24.313,24.353,16233,0
2014-12-19,24.293,24.766,24.293,24.549,6581,0
2014-12-22,24.549,24.707,24.362,24.697,6206,0
2014-12-23,24.855,25.091,24.608,24.608,3382,0
2014-12-24,24.855,24.992,24.618,24.855,5294,0
2014-12-26,25.032,25.051,25.032,25.042,1579,0
2014-12-29,25.2,25.2,25.15,25.15,954,0
2014-12-30,25.15,25.44,25,25,4795,0
2014-12-31,25.46,25.47,25.16,25.25,634,0
2015-01-02,25.42,25.42,25.19,25.24,3386,0
2015-01-05,25.12,25.12,24.85,25.05,3407,0
2015-01-06,25.01,25.2,25.01,25.2,1435,0
2015-01-07,25.3,25.3,24.97,25.24,11500,0
2015-01-08,25.14,25.45,25.14,25.41,1434,0
2015-01-09,25.08,25.22,24.97,25.22,3901,0
2015-01-12,25.44,25.44,25.13,25.2,9957,0
2015-01-13,25.4,25.58,25.4,25.5,65900,0
2015-01-14,25.47,25.57,25.4,25.49,27007,0
2015-01-15,25.54,25.79,25.54,25.62,28053,0
2015-01-16,25.81,26.11,25.62,26.11,11335,0
2015-01-20,26.08,26.14,25.9,26.06,13118,0
2015-01-21,26,26.16,26,26.15,12875,0
2015-01-22,26.03,26.34,25.91,26.2,11410,0
2015-01-23,26.25,26.25,26.13,26.15,6537,0
2015-01-26,26.08,26.08,26,26.05,43590,0
2015-01-27,26.02,26.11,25.99,26.1,7016,0
2015-01-28,26.11,26.11,26.11,26.11,878,0
2015-01-29,26.11,26.29,26.04,26.05,1954,0
2015-01-30,26.03,26.21,26.03,26.07,1710,0
2015-02-02,26.07,26.1,26.05,26.1,788,0
2015-02-03,26.05,26.06,26.04,26.06,1072,0
2015-02-04,26.21,26.21,26.13,26.13,1827,0
2015-02-05,26.13,26.2,26.06,26.07,3821,0
2015-02-06,26.05,26.05,26.05,26.05,455,0
2015-02-09,26.06,26.06,26.04,26.05,11382,0
2015-02-10,26.05,26.05,26.05,26.05,565,0
2015-02-11,26.05,26.05,25.96,25.97,1354,0
2015-02-12,25.79,26.05,25.79,26.04,1159,0
2015-02-13,25.87,25.9,25.86,25.86,3295,0
2015-02-17,26,26,25.87,25.88,1417,0
2015-02-18,25.95,25.95,25.54,25.83,4481,0
2015-02-19,25.75,25.75,25.65,25.7,2288,0
2015-02-20,25.84,26.01,25.84,25.9,51140,0
2015-02-23,26.03,26.03,25.92,25.92,553,0
2015-02-24,25.93,25.94,25.72,25.72,1987,0
2015-02-25,26.14,26.14,25.62,25.62,27881,0
2015-02-26,25.62,25.62,25.56,25.56,2106,0
2015-02-27,26,26.02,25.8,26.02,1909,0
2015-03-02,25.73,26.06,25.68,25.99,630,0
2015-03-03,25.82,26.1,25.82,26.02,7832,0
2015-03-04,26.18,26.18,26.03,26.04,618,0
2015-03-05,26.2,26.2,25.684,26.18,1341,0
2015-03-06,25.99,25.99,25.76,25.86,1196,0
2015-03-09,25.37,25.404,25.21,25.21,1025,0
2015-03-10,25.25,25.7,25.25,25.68,3887,0
2015-03-11,25.55,25.623,25.55,25.623,1100,0
2015-03-12,25.748,25.748,25.748,25.748,150,0
2015-03-13,25.51,25.72,25.51,25.72,800,0
2015-03-16,25.6,25.6,25.5,25.5,6910,0
2015-03-17,25.501,25.53,25.1,25.1,3592,0
2015-03-18,25.49,25.49,25.23,25.36,1247,0
2015-03-19,25.3,25.845,25.3,25.75,1029,0
2015-03-20,25.79,25.8,25.78,25.8,2394,0
2015-03-23,25.65,25.7,25.65,25.7,10537,0
2015-03-25,25.88,25.88,25.42,25.78,996,0
2015-03-26,25.75,25.76,25.75,25.75,1926,0
2015-03-27,25.58,25.82,25.468,25.7,32563,0
2015-03-30,25.31,25.31,25.17,25.17,695,0
2015-03-31,25.254,25.254,25.17,25.2,4929,0
2015-04-01,25.13,25.321,25.13,25.14,8830,0
2015-04-02,25.2,25.2,25,25,24018,0
2015-04-06,25.01,25.15,25.01,25.05,38422,0
2015-04-07,25.18,25.18,25.05,25.05,4771,0
2015-04-08,25.18,25.38,25.1,25.3,6646,0
2015-04-09,25.55,25.84,25.25,25.64,5443,0
2015-04-10,25.84,25.9,25.32,25.32,36434,0
2015-04-14,25.45,25.49,25.151,25.2,22228,0
2015-04-15,26.19,26.19,24.95,24.95,18320,0
2015-04-16,25.1,25.219,24.7,24.85,24280,0
2015-04-17,25,25.19,24.95,25.03,601183,0
2015-04-20,24.96,25.1,24.96,25.03,6726,0
2015-04-21,25.03,25.14,25.02,25.06,2423,0
2015-04-22,25.13,25.139,25.03,25.03,4217,0
2015-04-23,25.03,25.08,25,25,7824,0
2015-04-24,25,25.119,24.98,25.119,6969,0
2015-04-27,25.02,25.23,25.02,25.23,7830,0
2015-04-28,25.21,25.38,25.16,25.25,8907,0
2015-04-29,25.26,25.33,25.2,25.2,5795,0
2015-04-30,25.3,25.35,25,25.134,10474,0
2015-05-01,25.32,25.32,25.29,25.29,1700,0
2015-05-04,25.33,25.39,25.16,25.16,1900,0
2015-05-05,25.6,25.6,25.06,25.06,3575,0
2015-05-06,25.05,25.2,24.96,24.98,16028,0
2015-05-07,24.95,25,24.95,24.97,6319,0
2015-05-08,24.967,25.01,24.941,24.96,13213,0
2015-05-11,24.99,25,24.9,24.91,5699,0
2015-05-12,24.86,25.39,24.85,25.14,24992,0
2015-05-13,25.14,25.149,24.97,25,2799,0
2015-05-14,25.188,25.35,25.15,25.15,3750,0
2015-05-15,25.15,25.276,25.15,25.22,1410,0
2015-05-18,25.2,25.35,25.2,25.25,1318,0
2015-05-19,25.31,25.35,25.06,25.07,3800,0
2015-05-20,25.29,25.41,25.12,25.12,8189,0
2015-05-21,25.236,25.31,25.17,25.3,2400,0
2015-05-22,25.318,25.57,25.318,25.5,7000,0
2015-05-26,25.789,25.789,25.14,25.25,3800,0
2015-05-27,25.1,25.25,25.1,25.25,1800,0
2015-05-28,25.35,25.6,25.08,25.49,6656,0
2015-05-29,25.07,25.77,25.07,25.6,5471,0
2015-06-01,25.47,25.75,25.35,25.65,3124,0
2015-06-02,25.51,25.73,25.51,25.73,1695,0
2015-06-03,25.72,25.95,25.56,25.67,5219,0
2015-06-04,25.94,25.96,25.6,25.6,2400,0
2015-06-05,25.7,25.88,25.504,25.86,3434,0
2015-06-08,25.64,25.87,25.64,25.828,3426,0
2015-06-09,25.67,25.87,25.67,25.87,2740,0
2015-06-10,25.824,25.85,25.76,25.85,1800,0
2015-06-11,25.94,26.123,25.9,25.97,9157,0
2015-06-12,25.95,26.1,25.46,25.46,63995,0
2015-06-15,25.567,25.85,25.567,25.74,20050,0
2015-06-16,25.8,25.91,25.691,25.73,19351,0
2015-06-17,25.85,25.87,25.85,25.87,41858,0
2015-06-18,25.85,25.98,25.85,25.85,7000,0
2015-06-19,25.86,25.86,25.86,25.86,1100,0
2015-06-22,25.63,25.96,25.63,25.96,900,0
2015-06-23,25.85,25.85,25.83,25.83,457,0
2015-06-24,25.76,25.82,25.75,25.77,11285,0
2015-06-25,25.81,25.96,25.81,25.96,900,0
2015-06-26,26.04,26.04,26,26.02,3900,0
2015-06-29,25.8,25.82,25.37,25.37,3610,0
2015-06-30,25.65,25.9,25.6,25.9,3013,0
2015-07-01,25.933,25.933,25.42,25.43,2611,0
2015-07-02,25.92,25.92,25.41,25.45,2582,0
2015-07-06,25.08,25.19,25.06,25.06,3916,0
2015-07-07,25.16,25.36,25.16,25.17,1400,0
2015-07-08,26.119,26.119,26.119,26.119,500,0
2015-07-09,25.4,25.4,25.3,25.3,600,0
2015-07-13,25.212,25.507,25.212,25.408,1522,0
2015-07-14,25.564,25.57,25.271,25.33,1627,0
2015-07-15,25.69,25.69,25.4,25.4,4744,0
2015-07-16,25.41,25.622,25.41,25.5,1729,0
2015-07-17,25.36,25.6,25.31,25.6,1350,0
2015-07-20,25.31,25.31,25.31,25.31,411,0
2015-07-21,25.34,25.34,25.34,25.34,100,0
2015-07-22,25.31,25.31,25.02,25.1,4024,0
2015-07-23,25.16,25.59,25.02,25.02,40841,0
2015-07-24,25.02,25.21,25.02,25.15,4100,0
2015-07-27,25.15,25.591,25.15,25.27,1985,0
2015-07-28,25.09,25.11,25.05,25.05,3200,0
2015-07-29,25.05,25.12,25.03,25.03,29859,0
2015-07-30,25.052,25.409,24.07,25.409,8701,0
2015-07-31,25.01,25.29,25,25.29,10100,0
2015-08-03,25.011,25.2,25,25,50711,0
2015-08-04,25.16,25.16,25.05,25.05,14317,0
2015-08-05,25,25.09,25,25,3780,0
2015-08-06,25,25.5,25,25.5,1400,0
2015-08-07,25,25.25,25,25.01,32162,0
2015-08-10,25,25.47,24.95,25,7706,0
2015-08-11,25.13,25.13,24.98,25,42090,0
2015-08-12,25.078,25.078,24.996,25.01,2000,0
2015-08-13,25,25,24.85,24.95,2240,0
2015-08-14,25,25.19,24.86,24.96,11050,0
2015-08-17,24.92,25.19,24.92,25.19,6600,0
2015-08-18,25.02,25.58,25.02,25.1,5000,0
2015-08-19,25.13,25.13,25.01,25.01,13981,0
2015-08-20,25.27,25.44,25.1,25.1,700,0
2015-08-21,25.1,25.28,25,25.1,5465,0
2015-08-24,25,25.215,25,25.08,5635,0
2015-08-25,25.1,25.499,25.1,25.1,13000,0
2015-08-26,25.03,25.03,24.85,24.85,2700,0
2015-08-27,25.289,25.289,24.95,25,5880,0
2015-08-28,25.3,25.49,25.12,25.38,3010,0
2015-08-31,25.35,25.43,25.1,25.18,1234,0
2015-09-01,24.85,25.119,24.85,25.119,1600,0
2015-09-02,25.3,25.37,24.92,25,9163,0
2015-09-03,25,25.32,25,25.1,1800,0
2015-09-04,25.05,25.72,25.05,25.48,15901,0
2015-09-08,25.3,25.54,25.25,25.5,16666,0
2015-09-09,25.28,25.28,25.13,25.2,5366,0
2015-09-10,25.05,25.158,24.85,25,7380,0
2015-09-11,24.86,25.072,24.85,25.03,1700,0
2015-09-14,25.15,25.15,24.88,24.96,4512,0
2015-09-15,25,25.04,24.95,25.04,2050,0
2015-09-16,25.048,25.048,25.048,25.048,2000,0
2015-09-17,24.96,25.12,24.96,25.1,13373,0
2015-09-18,25.16,25.16,24.85,25.05,1190,0
2015-09-21,25.1,25.1,25.05,25.05,50500,0
2015-09-22,24.965,25,24.965,25,20300,0
2015-09-23,24.79,25.087,24.79,25.087,1903,0
2015-09-24,25.1,25.1,25.05,25.1,3456,0
2015-09-25,25.15,25.15,25.092,25.092,5262,0
2015-09-28,25.45,25.45,25.14,25.2,2386,0
2015-09-29,25,25.47,24.99,24.99,6640,0
2015-09-30,25.33,25.4,25.14,25.15,1787,0
2015-10-01,25.036,25.15,25.036,25.05,3828,0
2015-10-02,25.35,25.36,25.33,25.36,600,0
2015-10-05,25.17,25.17,25.1,25.11,2200,0
2015-10-06,25.1,25.3,25.03,25.3,2094,0
2015-10-07,25.2,25.24,25.2,25.24,1237,0
2015-10-08,25.2,25.2,25.2,25.2,10300,0
2015-10-09,25.05,25.224,25.05,25.224,400,0
2015-10-12,25,25.178,25,25.178,700,0
2015-10-13,25.25,25.25,25.1,25.1,30545,0
2015-10-15,25.26,25.26,25.128,25.2,2641,0
2015-10-16,25.131,25.29,25.1,25.29,5525,0
2015-10-19,25.24,25.29,25.13,25.13,1392,0
2015-10-20,25.27,25.29,25.14,25.14,2184,0
2015-10-21,25.15,25.15,25.028,25.041,699,0
2015-10-22,25.14,25.5,25.13,25.5,2497,0
2015-10-23,25.15,25.15,25.15,25.15,1000,0
2015-10-26,25.35,25.37,25.05,25.24,18969,0
2015-10-27,25.34,25.34,25.2,25.2,3600,0
2015-10-28,25.356,25.36,25.15,25.15,6270,0
2015-10-29,25.03,25.3,25.03,25.187,1700,0
2015-10-30,25.19,25.19,25.19,25.19,300,0
2015-11-02,24.99,25.215,24.95,24.95,2000,0
2015-11-03,25.29,25.37,25.21,25.22,4900,0
2015-11-04,25.37,25.41,25.35,25.35,1300,0
2015-11-05,25.42,25.42,25.39,25.4,697,0
2015-11-06,25.21,25.21,25.16,25.21,1850,0
2015-11-09,25.021,25.086,25.02,25.086,510,0
2015-11-10,25.29,25.29,25.07,25.07,3066,0
2015-11-11,25.2,25.2,25.02,25.034,3800,0
2015-11-12,25.182,25.2,25.182,25.2,1500,0
2015-11-13,25.18,25.2,25.03,25.2,3384,0
2015-11-17,25.01,25.06,24.85,24.9,6310,0
2015-11-18,25,25,25,25,1000,0
2015-11-19,25.074,25.074,24.85,25.029,9218,0
2015-11-20,24.93,25.2,24.93,25.137,4150,0
2015-11-23,25.13,25.13,24.85,25.01,3528,0
2015-11-24,25.114,25.114,25.114,25.114,400,0
2015-11-25,25.1,25.1,25.1,25.1,735,0
2015-11-30,25.12,25.12,25.046,25.08,19286,0
2015-12-01,25.09,25.576,25.004,25.46,11699,0
2015-12-02,25.41,25.46,25.36,25.36,4289,0
2015-12-03,25.18,25.3,25.18,25.3,1728,0
2015-12-04,25.313,25.35,25.313,25.35,1000,0
2015-12-07,25.4,25.5,25.4,25.426,2750,0
2015-12-08,25.38,25.56,25.38,25.41,3962,0
2015-12-09,25.41,25.41,25.35,25.41,2520,0
2015-12-10,25.16,25.305,25.13,25.13,500,0
2015-12-11,25.4,25.4,25.154,25.25,6821,0
2015-12-14,25.1,25.1,24.89,25.08,2100,0
2015-12-15,24.95,24.95,24.75,24.85,3842,0
2015-12-16,25.06,25.1,24.968,24.968,1550,0
2015-12-17,24.85,25.4,24.85,25.4,4211,0
2015-12-18,25.37,25.37,25.21,25.21,1000,0
2015-12-21,25.21,25.21,25.205,25.21,550,0
2015-12-22,25.39,25.4,24.99,25.11,3499,0
2015-12-23,25.127,25.62,25.127,25.38,3398,0
2015-12-24,25.601,25.61,25.549,25.549,1100,0
2015-12-28,25.6,25.62,25.218,25.543,4186,0
2015-12-29,25.9,25.9,25.126,25.126,2670,0
2015-12-30,24.889,25.476,24.811,25.2,3150,0
2015-12-31,25.268,25.58,25.06,25.47,4714,0
2016-01-04,25.39,25.39,25.14,25.14,273,0
2016-01-05,25.06,25.136,25.06,25.136,1871,0
2016-01-06,25.13,25.39,25.13,25.39,2100,0
2016-01-07,25.1001,25.15,25.05,25.05,18341,0
2016-01-11,25.1001,25.101,25.1,25.101,4251,0
2016-01-12,25.141,25.15,25,25,6156,0
2016-01-13,25,25,24.06,24.23,14677,0
2016-01-14,24.25,24.6405,23.1967,24.25,52817,0
2016-01-15,24.36,24.499,23.63,24.499,7792,0
2016-01-19,24.3018,24.3018,24.3018,24.3018,0,0
2016-01-20,23.84,23.84,23.129,23.68,13072,0
2016-01-21,23.6999,23.7,22.98,23.23,17043,0
2016-01-22,24.21,24.21,23,23.5,7018,0
2016-01-25,23.7,23.7,22.84,23.45,9498,0
2016-01-26,23.922,23.922,23.03,23.7,5473,0
2016-01-27,23.5,23.51,23.33,23.5,17742,0
2016-01-28,23.24,24.366,23.22,23.6,13422,0
2016-01-29,23.7499,24.42,23.427,23.7,28568,0
2016-02-01,24.2,24.825,23.458,24.5,7519,0
2016-02-02,24.48,24.99,24.48,24.6,38775,0
2016-02-03,24.98,25.1,24.5,25.1,112924,0
2016-02-04,24.91,25.06,24.91,24.98,4000,0
2016-02-05,24.86,25.19,24.81,24.9,6493,0
2016-02-08,24.89,25.15,24.62,25.05,9407,0
2016-02-09,25.24,25.55,24.98,25.12,7100,0
2016-02-10,25.2,25.42,24.826,25.15,5116,0
2016-02-11,24.82,24.82,23.88,23.88,8430,0
2016-02-12,25.241,25.42,24.162,24.52,2079,0
2016-02-16,24.56,24.899,24.42,24.42,4200,0
2016-02-17,24.6,25,24.1,24.1,6161,0
2016-02-18,24.7,25.525,24.54,25.39,16048,0
2016-02-19,25.1,25.5,25.1,25.48,3900,0
2016-02-22,25.48,25.48,24.9,25.06,2658,0
2016-02-23,25.01,25.38,24.26,25.16,9139,0
2016-02-24,24.82,25.5,24.82,25.23,3990,0
2016-02-25,25.15,26,25.15,25.25,5600,0
2016-02-26,25.21,25.98,24.876,25.5,17799,0
2016-02-29,25.4,25.52,25.4,25.5,16066,0
2016-03-01,25.55,25.92,25.5,25.5,24297,0
2016-03-02,25.02,25.5,25.01,25.01,2874,0
2016-03-03,25.04,25.896,25.04,25.08,3600,0
2016-03-04,25.1,25.2707,25,25,63820,0
2016-03-07,25.35,25.5,25.02,25.39,7566,0
2016-03-08,25.04,25.04,25,25,3043,0
2016-03-09,24.99,24.999,24.85,24.95,1400,0
2016-03-10,24.8,24.8,24.47,24.55,5435,0
2016-03-11,24.28,25.46,24.2501,25.46,19935,0
2016-03-14,24.96,25.5,24.96,25.4,15823,0
2016-03-15,25.378,25.47,25.378,25.47,23373,0
2016-03-16,25.5,25.75,25.45,25.5,80082,0
2016-03-17,25.471,25.6299,25.25,25.59,143342,0
2016-03-18,25.5693,25.59,25.56,25.57,11663,0
2016-03-21,25.615,25.99,25.615,25.99,2386,0
2016-03-22,25.5887,25.5891,25.55,25.551,1500,0
2016-03-23,25.55,25.99,25.07,25.55,18852,0
2016-03-24,25.56,25.56,25.56,25.56,100,0
2016-03-28,25.98,25.98,25.2,25.6835,15369,0
2016-03-29,25.7,25.7,25.7,25.7,400,0
2016-03-30,25.5855,25.7501,25.5855,25.73,5136,0
2016-03-31,25.56,25.76,25.29,25.5,2380,0
2016-04-01,25.25,25.39,25.25,25.25,6870,0
2016-04-04,25.3981,25.84,25.38,25.782,3400,0
2016-04-06,25.712,25.712,25.5877,25.5877,2125,0
2016-04-07,25.26,25.45,25.26,25.43,1026,0
2016-04-08,25.44,25.63,25.29,25.29,3621,0
2016-04-11,25.43,25.51,25,25.2,8664,0
2016-04-12,25.2499,25.76,25.15,25.72,7516,0
2016-04-13,25.7,25.7,25.376,25.6866,4800,0
2016-04-14,25.7699,25.7699,25.2,25.2,974,0
2016-04-15,25.78,25.78,25.53,25.64,1035,0
2016-04-18,25.731,25.731,25.346,25.346,801,0
2016-04-19,25.27,25.74,25.27,25.28,1995,0
2016-04-20,25.32,25.66,25.3,25.66,1545,0
2016-04-21,25.45,25.65,25.45,25.65,2179,0
2016-04-22,25.85,25.85,25.3,25.829,1017,0
2016-04-25,25.6,25.6,25.301,25.3015,1303,0
2016-04-26,25.84,25.85,25.4,25.42,4028,0
2016-04-27,25.472,25.85,25.47,25.74,4400,0
2016-04-28,25.702,25.75,25.56,25.75,1724,0
2016-04-29,25.85,25.85,25.61,25.65,2300,0
2016-05-02,25.57,25.621,25.57,25.621,400,0
2016-05-03,25.8,25.8,25.31,25.59,3200,0
2016-05-04,25.599,25.599,25.586,25.586,600,0
2016-05-05,25.45,26.39,25.45,26.3,3085,0
2016-05-06,25.535,25.54,25.49,25.54,2800,0
2016-05-10,25.58,25.9842,25.55,25.9842,3890,0
2016-05-11,26.1125,26.3596,26.05,26.235,7036,0
2016-05-12,26.4,26.93,26.4,26.75,519,0
2016-05-13,26.5,26.5,25.401,25.9994,4154,0
2016-05-16,25.46,26,25.3,26,8629,0
2016-05-17,26.1499,26.15,26.1,26.1,12400,0
2016-05-18,25.99,26.4049,25.9,25.9,14400,0
2016-05-19,26.14,26.14,25.32,25.43,4033,0
2016-05-20,25.41,25.496,25.39,25.496,518,0
2016-05-23,25.42,25.5799,25.42,25.42,16184,0
2016-05-24,25.5,25.5,25.47,25.5,7693,0
2016-05-25,25.65,25.65,25.45,25.58,3890,0
2016-05-26,25.4601,25.5,25.39,25.49,3550,0
2016-05-27,25.37,25.5,25.3,25.31,14807,0
2016-05-31,25.36,25.46,25.31,25.38,38491,0
2016-06-01,25.38,26.0301,25.38,25.4,10489,0
2016-06-02,25.4,25.51,25.4,25.41,4893,0
2016-06-03,25.4299,25.43,25.37,25.37,4610,0
2016-06-06,25.4324,25.4324,25.35,25.38,25786,0
2016-06-07,25.4899,25.4899,25.31,25.31,8520,0
2016-06-08,25.35,25.49,25.35,25.45,2728,0
2016-06-09,25.3578,25.36,25.34,25.36,1659,0
2016-06-10,25.34,25.41,25.32,25.32,9288,0
2016-06-14,25.32,25.3673,24.79,25.22,5056,0
2016-06-15,25.25,25.74,25.066,25.74,18807,0
2016-06-16,25.74,25.96,25.73,25.92,2800,0
2016-06-17,25.9,25.91,25.5,25.91,1500,0
2016-06-20,25.7501,26.12,25.7501,25.92,4075,0
2016-06-21,26.0201,26.135,25.99,25.99,2345,0
2016-06-22,26,26,25.99,25.99,570,0
2016-06-23,25.84,25.98,25.84,25.96,1550,0
2016-06-24,25.96,26,24.94,25.89,28877,0
2016-06-27,25.6835,25.95,25.6835,25.95,2100,0
2016-06-28,25.25,26.05,25.25,26.03,7875,0
2016-06-29,25.68,25.68,25.5,25.66,1780,0
2016-06-30,25.45,25.73,25.39,25.46,11135,0
2016-07-01,25.38,25.57,25.38,25.39,6629,0
2016-07-05,25.56,25.57,25.39,25.5,4350,0
2016-07-06,25.41,25.6837,25.41,25.55,4718,0
2016-07-07,25.607,25.65,25.6,25.65,4650,0
2016-07-08,25.587,25.72,25.587,25.72,2300,0
2016-07-11,25.72,25.851,25.72,25.835,3408,0
2016-07-12,25.715,25.78,25.715,25.78,1491,0
2016-07-13,25.68,25.68,25.68,25.68,500,0
2016-07-14,25.7,25.966,25.7,25.75,2814,0
2016-07-15,26.1,26.1,26.03,26.03,989,0
2016-07-18,26.086,26.19,25.7,26.17,47814,0
2016-07-19,26.13,26.38,26.13,26.24,32573,0
2016-07-20,26,26.48,26,26.48,3250,0
2016-07-21,26.11,26.4,26.1,26.4,5000,0
2016-07-22,26.06,26.36,26.01,26.03,5619,0
2016-07-25,26.03,26.03,25.9,25.9,10540,0
2016-07-26,26.15,26.3,25.92,26,8603,0
2016-07-27,25.95,25.9774,25.83,25.83,3249,0
2016-07-28,25.73,25.9399,25.68,25.68,5179,0
2016-07-29,25.717,26,25.71,26,5968,0
2016-08-01,25.95,25.95,25.83,25.8701,1200,0
2016-08-02,26.1,26.1,25.85,25.85,453,0
2016-08-03,25.839,25.839,25.839,25.839,500,0
2016-08-04,25.98,25.98,25.9509,25.9642,400,0
2016-08-05,25.9799,25.99,25.9799,25.99,402,0
2016-08-08,25.9187,25.9187,25.81,25.8838,1490,0
2016-08-09,26.08,26.08,26.08,26.08,559,0
2016-08-11,25.71,25.73,25.71,25.73,600,0
2016-08-12,26.0776,26.0776,25.76,25.9432,2275,0
2016-08-15,26.02,26.02,26,26,200,0
2016-08-16,26.02,26.17,26.02,26.15,5700,0
2016-08-17,26.17,26.17,26.17,26.17,293,0
2016-08-19,26.17,26.9,26.17,26.9,9085,0
2016-08-22,26.21,26.92,26.21,26.9,19029,0
2016-08-23,26.755,26.755,26.165,26.17,8050,0
2016-08-24,26.71,26.71,26.64,26.64,1700,0
2016-08-25,26.26,26.71,26.26,26.7,4238,0
2016-08-26,26.3,26.7,26.3,26.68,850,0
2016-08-29,26.658,26.87,26.39,26.86,11581,0
2016-08-30,26.7,26.7,26.6462,26.6462,460,0
2016-08-31,26.707,26.707,26.65,26.65,640,0
2016-09-01,26.27,26.27,26.27,26.27,100,0
2016-09-06,26.48,26.5,26.25,26.39,6524,0
2016-09-07,26.27,26.7,26.27,26.6334,9128,0
2016-09-08,26.5,26.5,26.5,26.5,350,0
2016-09-09,26.2938,26.772,26.2938,26.301,2003,0
2016-09-12,26.34,26.36,25.85,25.86,7909,0
2016-09-13,25.83,26.43,25.83,26.02,1015,0
2016-09-14,25.84,26.1749,25.29,25.7699,4725,0
2016-09-15,25.48,25.75,25.47,25.75,14178,0
2016-09-16,25.545,25.905,25.53,25.53,900,0
2016-09-20,25.45,26.47,25.45,25.7199,8072,0
2016-09-21,25.8,25.98,25.75,25.98,14417,0
2016-09-22,25.97,26.43,25.97,26.4199,3204,0
2016-09-23,25.8401,25.8401,25.8401,25.8401,200,0
2016-09-26,26.028,26.42,26.02,26.02,1450,0
2016-09-27,26.364,26.364,25.943,25.943,1201,0
2016-09-28,26,26.18,26,26.1,7691,0
2016-09-29,26,26.1,25.7355,25.7355,1303,0
2016-09-30,25.86,25.86,25.51,25.65,3067,0
2016-10-04,25.71,25.71,25.5,25.5,1700,0
2016-10-05,25.746,25.8684,25.746,25.8684,2741,0
2016-10-06,25.67,25.67,25.65,25.6628,1584,0
2016-10-07,25.592,25.682,25.592,25.682,635,0
2016-10-10,25.6981,25.6981,25.3687,25.4,7825,0
2016-10-11,25.32,25.69,25.31,25.6,9451,0
2016-10-12,25.7,25.75,25.7,25.75,4965,0
2016-10-13,25.9,25.9,25.9,25.9,500,0
2016-10-14,25.4,25.75,25.4,25.75,3919,0
2016-10-17,25.95,25.95,25.7,25.7385,1945,0
2016-10-18,25.662,25.9634,25.59,25.7391,7762,0
2016-10-19,25.9,26.12,25.9,26.0902,2820,0
2016-10-20,26.01,26.068,26,26,48647,0
2016-10-21,25.9,25.91,25.9,25.91,1201,0
2016-10-24,25.99,25.99,25.99,25.99,100,0
2016-10-25,26.1311,26.1311,26.1311,26.1311,400,0
2016-10-26,26.17,26.17,25.9,25.95,5220,0
2016-10-27,25.9,26.31,25.9,26.31,610,0
2016-10-31,25.91,25.94,25.8574,25.8574,2616,0
2016-11-01,25.64,25.714,25.64,25.714,1667,0
2016-11-02,25.65,25.7281,25.6,25.6001,88303,0
2016-11-03,25.61,25.61,25.61,25.61,100,0
2016-11-04,25.6,25.6,25.55,25.6,3798,0
2016-11-08,25.5447,25.5447,25.51,25.51,900,0
2016-11-09,25.5,25.65,25.5,25.5,3000,0
2016-11-10,25.05,25.2801,23.934,24.09,12007,0
2016-11-11,24.6369,24.6369,24.27,24.5,6155,0
2016-11-14,24.63,24.8054,24.63,24.68,2,0
2016-11-16,24.51,25.434,24.51,24.877,18580,0
2016-11-17,25,25.293,24.85,25,2088,0
2016-11-18,25.201,25.2451,24.7701,24.99,2459,0
2016-11-21,25.05,25.26,24.99,25.1655,2776,0
2016-11-22,25.24,25.25,25.24,25.25,281,0
2016-11-23,24.77,25.2,24.77,25.123,2222,0
2016-11-25,25.0525,25.631,24.92,24.9484,5361,0
2016-11-28,25.75,25.75,24.959,24.99,11443,0
2016-11-29,25.606,25.606,24.94,24.94,4600,0
2016-11-30,25.25,25.397,24.9,25.397,11053,0
2016-12-01,25.13,25.74,25.1,25.74,3003,0
2016-12-02,25,25.22,24.77,25.19,11024,0
2016-12-05,24.99,24.9901,24.99,24.99,3028,0
2016-12-06,25.03,25.235,25.03,25.165,1001,0
2016-12-07,25.149,25.15,25.069,25.15,1749,0
2016-12-08,25.0841,25.0841,25.0375,25.0375,308,0
2016-12-09,25.115,25.15,24.99,24.99,2416,0
2016-12-12,25.27,25.27,25.2,25.2,1200,0
2016-12-13,25.2,25.2,25.06,25.06,1000,0
2016-12-14,25.22,25.22,24.99,24.99,7102,0
2016-12-15,25.0384,25.0384,24.8529,24.8529,22653,0
2016-12-16,24.77,25.151,24.76,24.8,7248,0
2016-12-19,24.8,24.8,24.49,24.6,88515,0
2016-12-20,24.6775,24.71,24.61,24.62,6450,0
2016-12-21,24.65,24.85,24.4435,24.4535,33322,0
2016-12-22,24.5,24.625,24.41,24.41,12682,0
2016-12-23,24.41,24.64,24.4,24.64,6091,0
2016-12-27,24.63,24.65,24.475,24.499,5389,0
2016-12-28,24.306,24.306,24.306,24.306,600,0
2016-12-29,24.2847,24.29,24,24.1,10048,0
2016-12-30,24.299,24.3,24.08,24.09,12450,0
2017-01-03,24.05,24.284,24,24,5095,0
2017-01-04,24.12,24.31,24.12,24.3,22963,0
2017-01-06,24.3775,24.4759,24.1,24.25,57083,0
2017-01-09,24.3,24.3,24.2065,24.2065,18662,0
2017-01-10,24.24,24.3,24.1737,24.28,7461,0
2017-01-11,24.43,24.46,24.287,24.35,5987,0
2017-01-12,24.3,24.4,24.28,24.37,9070,0
2017-01-13,24.47,24.47,24.33,24.35,17138,0
2017-01-17,24.41,24.7879,24.3905,24.4,18412,0
2017-01-18,24.7756,24.7756,24.4,24.4,35009,0
2017-01-19,24.41,24.41,24.25,24.3,14880,0
2017-01-20,24.47,24.51,24.3,24.37,10050,0
2017-01-23,24.34,24.37,24.26,24.26,24320,0
2017-01-24,24.28,24.4782,24.18,24.33,39589,0
2017-01-25,24.26,24.7698,23.75,23.94,69150,0
2017-01-26,23.93,24.26,23.9,24.25,9853,0
2017-01-27,24.25,24.39,24.25,24.2668,5421,0
2017-01-30,24.21,24.46,24.21,24.46,6069,0
2017-01-31,24.4,24.44,24.14,24.29,4669,0
2017-02-01,24.37,24.416,24.32,24.4,3300,0
2017-02-02,24.3088,24.4,23.9509,24.36,2590,0
2017-02-03,24.32,24.49,24.32,24.419,4054,0
2017-02-06,24.4,24.5,24.1901,24.42,12652,0
2017-02-07,24.4,24.68,24.3869,24.4033,2060,0
2017-02-08,24.41,24.575,24.26,24.57,11812,0
2017-02-09,24.51,24.65,24.4369,24.65,5180,0
2017-02-10,24.24,24.76,24.21,24.64,8492,0
2017-02-13,24.77,24.77,24.43,24.55,8289,0
2017-02-14,24.7454,24.75,24.55,24.72,8361,0
2017-02-15,24.59,24.72,24.48,24.48,3400,0
2017-02-16,24.7475,24.7475,24.6,24.7005,1223,0
2017-02-17,24.66,24.775,24.65,24.75,2951,0
2017-02-21,24.68,24.96,24.68,24.95,8700,0
2017-02-22,25.09,25.3862,25,25.29,12150,0
2017-02-23,25.029,25.157,24.9915,24.9915,3383,0
2017-02-24,24.88,25.08,24.88,25.08,400,0
2017-02-27,25.12,25.862,24.99,25.862,30094,0
2017-02-28,25.71,25.83,25.04,25.0851,6425,0
2017-03-01,25.15,25.17,25.01,25.1,1479,0
2017-03-02,25.1,25.6924,25.0455,25.31,914,0
2017-03-03,25.31,25.48,25.31,25.37,1990,0
2017-03-06,25.72,25.758,25.126,25.63,6474,0
2017-03-07,25.3179,25.61,24.9425,25.54,3479,0
2017-03-08,25.2,25.2,25.13,25.15,1142,0
2017-03-09,25.2711,25.2711,25.15,25.15,2644,0
2017-03-10,25.1609,25.1609,25.1609,25.1609,500,0
2017-03-13,25.1291,25.1291,25.1291,25.1291,106,0
2017-03-14,25.0806,25.0806,25.0806,25.0806,790,0
2017-03-15,25.06,25.0976,25.04,25.06,2013,0
2017-03-16,25.15,25.2,25.04,25.04,5700,0
2017-03-17,25.05,25.06,24.96,25,31812,0
2017-03-20,25,25.08,25,25.06,4647,0
2017-03-21,25.01,25.02,24.95,24.95,25138,0
2017-03-22,24.97,24.97,24.9466,24.9466,2302,0
2017-03-23,24.89,24.97,24.89,24.9,10915,0
2017-03-24,24.94,25.05,24.85,24.87,22936,0
2017-03-27,24.9675,24.99,24.9372,24.95,3930,0
2017-03-28,24.93,25.04,24.93,25,42670,0
2017-03-29,24.65,24.7,24.6,24.65,47782,0
2017-03-30,24.67,24.85,24.6001,24.8,167022,0
2017-03-31,24.8,24.9,24.799,24.84,115081,0
2017-04-03,24.94,25.01,24.84,25.01,4056,0
2017-04-04,25.0831,25.09,25.06,25.06,2934,0
2017-04-05,25.082,25.23,25.082,25.23,4247,0
2017-04-06,25.05,25.07,25.05,25.06,8900,0
2017-04-07,25.04,25.1624,25.01,25.01,3443,0
2017-04-10,25.209,25.209,25.209,25.209,800,0
2017-04-11,25.1581,25.2099,25.158,25.2099,836,0
2017-04-12,25.19,25.6,25.19,25.6,5794,0
2017-04-13,25.2555,25.71,25.2555,25.505,4157,0
2017-04-17,25.63,25.63,25.5523,25.61,702,0
2017-04-18,25.464,25.99,25.3122,25.635,3765,0
2017-04-19,25.59,25.63,25.5141,25.63,5947,0
2017-04-20,25.4685,25.64,25.29,25.545,6653,0
2017-04-21,25.4175,26,25.4175,25.96,6546,0
2017-04-24,25.63,26,25.4832,25.6892,10214,0
2017-04-25,25.52,25.796,25.5,25.796,5107,0
2017-04-26,25.4,25.4,25.4,25.4,228,0
2017-04-27,25.75,25.8547,25.39,25.7987,8841,0
2017-04-28,25.96,25.96,25.6147,25.82,6221,0
2017-05-02,25.78,25.82,25.69,25.82,1300,0
2017-05-03,25.8,25.85,25.8,25.85,8089,0
2017-05-04,25.79,25.79,25.79,25.79,138,0
2017-05-05,26,26,25.185,25.9825,3649,0
2017-05-08,25.41,25.932,25.29,25.8,23501,0
2017-05-09,25.8001,25.82,25.79,25.8,4300,0
2017-05-10,25.4567,25.7603,25.3804,25.3804,1163,0
2017-05-12,25.7437,25.7437,25.64,25.64,314,0
2017-05-17,25.55,25.5706,25.5269,25.5288,1299,0
2017-05-18,25.37,25.5722,25.37,25.5722,1900,0
2017-05-19,25.53,25.54,25.53,25.54,989,0
2017-05-22,25.61,25.61,25.5,25.5,10195,0
2017-05-23,25.54,25.55,25.5,25.52,2826,0
2017-05-24,25.5,25.5,25.45,25.45,4402,0
2017-05-25,25.37,25.45,25.33,25.3894,47949,0
2017-05-26,25.4,25.41,25.31,25.31,8302,0
2017-05-30,25.33,25.36,25.21,25.21,2900,0
2017-05-31,25.24,25.434,25.11,25.22,10411,0
2017-06-01,25.21,25.37,25.185,25.2,19979,0
2017-06-02,25.285,25.29,25.17,25.29,8918,0
2017-06-05,25.35,25.3537,25.32,25.32,6000,0
2017-06-06,25.2957,25.3,25.24,25.3,1300,0
2017-06-07,25.31,25.33,25.29,25.33,8575,0
2017-06-08,25.35,25.35,25.29,25.3,2957,0
2017-06-09,25.32,25.47,25.32,25.45,5344,0
2017-06-12,25.4417,25.4469,25.336,25.4469,2590,0
2017-06-13,25.47,25.47,25.47,25.47,200,0
2017-06-14,25.34,25.4492,25.34,25.3672,2587,0
2017-06-15,25.4738,25.48,25.47,25.47,1852,0
2017-06-16,25.6195,25.6195,25.6195,25.6195,101,0
2017-06-20,25.65,25.67,25.4677,25.4677,4140,0
2017-06-21,25.56,25.56,25.56,25.56,100,0
2017-06-22,25.49,25.52,25.41,25.46,12440,0
2017-06-23,25.5,25.62,25.5,25.571,10238,0
2017-06-26,25.65,25.67,25.59,25.59,1344,0
2017-06-27,25.66,25.66,25.52,25.65,6040,0
2017-06-28,25.18,25.4,25.18,25.372,3650,0
2017-06-29,25.26,25.3615,25.21,25.21,3340,0
2017-06-30,25.2101,25.2885,25.2101,25.2885,1075,0
2017-07-03,25.21,25.21,25.21,25.21,100,0
2017-07-05,25.22,25.3,25.17,25.17,4800,0
2017-07-06,25.22,25.3,25.1726,25.28,4750,0
2017-07-07,25.33,25.35,25.16,25.16,3060,0
2017-07-10,25.26,25.3,25.19,25.1981,3088,0
2017-07-12,25.23,25.32,25.23,25.28,1911,0
2017-07-13,25.2464,25.2464,25.2464,25.2464,600,0
2017-07-14,25.24,25.24,25.15,25.15,881,0
2017-07-17,25.24,25.24,25.15,25.2,1526,0
2017-07-18,25.31,25.31,25.2185,25.2199,1308,0
2017-07-19,25.3127,25.3127,25.2201,25.2201,16286,0
2017-07-20,25.2565,25.2565,25.2565,25.2565,159,0
2017-07-21,25.25,25.28,25.25,25.26,1700,0
2017-07-24,25.2401,25.2401,25.2401,25.2401,780,0
2017-07-25,25.23,25.28,25.2,25.2,6744,0
2017-07-26,25.25,25.2649,25.25,25.2649,763,0
2017-07-27,25.2464,25.2464,25.2464,25.2464,106,0
2017-07-28,25.288,25.288,25.24,25.24,5144,0
2017-07-31,25.243,25.319,25.2401,25.2401,791,0
2017-08-01,25.24,25.34,25.24,25.28,3650,0
2017-08-02,25.29,25.35,25.28,25.35,2033,0
2017-08-03,25.3343,25.3352,25.24,25.3352,960,0
2017-08-04,25.24,25.3396,25.24,25.33,1630,0
2017-08-07,25.26,25.2995,25.26,25.27,1760,0
2017-08-08,25.2701,25.2701,25.2701,25.2701,200,0
2017-08-09,25.37,25.3999,25.37,25.37,1600,0
2017-08-10,25.2866,25.2866,25.26,25.26,1219,0
2017-08-11,25.3394,25.3394,25.3394,25.3394,600,0
2017-08-14,25.308,25.308,25.26,25.2899,1417,0
2017-08-15,25.3127,25.3127,25.25,25.25,477,0
2017-08-17,25.25,25.3196,25.25,25.27,1640,0
2017-08-18,25.27,25.322,25.27,25.322,1700,0
2017-08-21,25.39,25.51,25.39,25.39,5350,0
2017-08-22,25.49,25.5,25.3,25.3,1350,0
2017-08-23,25.48,25.48,25.42,25.46,1400,0
2017-08-24,25.461,25.51,25.42,25.4971,4400,0
2017-08-25,25.49,25.51,25.49,25.51,1316,0
2017-08-28,25.57,25.57,25.55,25.55,438,0
2017-08-29,25.65,25.65,25.45,25.65,1437,0
2017-08-30,25.64,25.65,25.4,25.5433,8116,0
2017-08-31,25.687,25.687,25.6143,25.6143,260,0
2017-09-01,25.62,25.62,25.58,25.62,1714,0
2017-09-05,25.45,25.56,25.44,25.55,4993,0
2017-09-06,25.48,25.8005,25.48,25.79,15012,0
2017-09-08,25.749,25.749,25.5096,25.5096,819,0
2017-09-12,25.5783,25.63,25.5783,25.63,241,0
2017-09-13,25.4569,25.72,25.4569,25.71,3527,0
2017-09-14,25.357,25.357,25.357,25.357,600,0
2017-09-15,25.6249,25.6249,25.6249,25.6249,961,0
2017-09-18,25.7,25.7,25.69,25.69,8893,0
2017-09-19,25.4809,25.6291,25.4809,25.6291,599,0
2017-09-20,25.67,25.7,25.553,25.553,1975,0
2017-09-21,25.6556,25.693,25.6556,25.693,12905,0
2017-09-22,25.6894,25.72,25.6894,25.7168,4503,0
2017-09-25,25.699,25.71,25.649,25.7,1100,0
2017-09-26,25.474,25.6876,25.474,25.6876,850,0
2017-09-27,25.67,25.69,25.6628,25.69,1500,0
2017-09-28,25.31,25.4,25.31,25.38,1484,0
2017-09-29,25.42,25.6,25.4186,25.6,4010,0
2017-10-02,25.3531,25.45,25.3531,25.45,531,0
2017-10-03,25.58,25.65,25.58,25.63,4069,0
2017-10-04,25.4,25.4,25.4,25.4,200,0
2017-10-05,25.4,25.4,25.39,25.39,4402,0
2017-10-06,25.3617,25.3697,25.3617,25.3697,501,0
2017-10-09,25.28,25.382,25.28,25.31,1809,0
2017-10-10,25.31,25.3101,24.821,25.08,8306,0
2017-10-11,25.15,25.58,25.15,25.57,7657,0
2017-10-12,25.54,25.54,25.22,25.23,3671,0
2017-10-13,25.31,25.31,25.31,25.31,226,0
2017-10-16,25.51,25.51,25.27,25.27,1486,0
2017-10-17,25.515,25.515,25.2944,25.2944,958,0
2017-10-19,25.3,25.5173,25.3,25.5173,1000,0
2017-10-20,25.27,25.27,25.2396,25.25,5616,0
2017-10-23,25.31,25.3802,25.25,25.26,15702,0
2017-10-24,25.3026,25.3026,25.23,25.25,40732,0
2017-10-25,25.21,25.218,25.15,25.21,4921,0
2017-10-26,25.2,25.27,25.15,25.22,11925,0
2017-10-27,25.2588,25.27,25.2351,25.2351,2400,0
2017-10-30,25.26,25.27,25.26,25.27,1338,0
2017-10-31,25.27,25.292,25.2601,25.2692,2943,0
2017-11-01,25.3,25.3,25.23,25.2602,12397,0
2017-11-02,25.25,25.3,25.25,25.271,2533,0
2017-11-03,25.3,25.3,25.25,25.25,3434,0
2017-11-07,25.29,25.35,25.28,25.35,6679,0
2017-11-08,25.26,25.2978,25.26,25.2978,460,0
2017-11-09,25.35,25.35,25.28,25.28,3564,0
2017-11-10,25.302,25.3031,25.25,25.25,4243,0
