Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,18.164,18.468,18.164,18.468,2343,0
2010-08-24,18.567,18.567,18.567,18.567,165,0
2010-08-25,17.76,18.164,17.76,18.164,225,0
2010-08-30,18.486,18.486,18.486,18.486,445,0
2010-08-31,18.522,19.015,18.522,18.835,670,0
2010-09-02,18.835,18.835,18.835,18.835,225,0
2010-09-08,19.06,19.06,19.06,19.06,225,0
2010-09-13,18.531,18.612,17.94,17.94,670,0
2010-09-14,18.388,18.388,18.388,18.388,109,0
2010-09-29,17.94,18.378,17.94,18.378,2229,0
2010-10-01,18.693,18.693,18.693,18.693,780,0
2010-10-05,18.835,18.835,18.835,18.835,1003,0
2010-10-06,18.612,18.612,18.612,18.612,1227,0
2010-10-07,19.051,19.051,19.051,19.051,780,0
2010-10-13,18.657,18.657,18.245,18.245,445,0
2010-10-18,18.612,18.971,18.612,18.971,736,0
2010-10-25,18.189,18.189,18.189,18.189,205,0
2010-10-26,18.559,18.835,18.559,18.576,891,0
2010-11-02,18.961,18.961,18.961,18.961,2007,0
2010-11-05,18.961,18.961,18.961,18.961,623,0
2010-11-19,18.835,18.835,18.835,18.835,791,0
2010-12-02,18.029,18.029,17.94,17.94,225,0
2010-12-08,18.388,18.388,18.388,18.388,225,0
2010-12-20,17.94,17.94,17.94,17.94,225,0
2010-12-29,17.131,17.482,17.042,17.482,670,0
2011-01-03,17.94,17.94,17.94,17.94,225,0
2011-01-10,17.94,17.94,17.94,17.94,225,0
2011-01-13,17.714,17.94,17.714,17.94,1728,0
2011-01-19,18.378,18.378,18.378,18.378,405,0
2011-02-01,17.94,17.94,17.94,17.94,109,0
2011-02-04,18.746,18.746,18.746,18.746,559,0
2011-02-15,18.738,18.738,18.738,18.738,225,0
2011-02-24,18.388,18.388,17.94,17.94,445,0
2011-03-02,18.164,18.971,18.164,18.612,1133,0
2011-03-03,18.388,18.388,18.388,18.388,109,0
2011-03-04,17.769,17.769,17.769,17.769,109,0
2011-03-08,17.724,17.724,17.724,17.724,109,0
2011-03-14,18.297,18.297,18.297,18.297,109,0
2011-03-15,17.984,17.984,17.984,17.984,109,0
2011-03-22,17.76,17.94,17.714,17.94,445,0
2011-03-23,17.76,17.76,17.76,17.76,225,0
2011-04-01,17.714,17.714,17.714,17.714,141,0
2011-04-07,17.724,17.724,17.714,17.724,472,0
2011-04-14,17.94,18.835,17.94,17.94,1672,0
2011-04-18,18.746,18.746,18.478,18.478,1392,0
2011-04-21,18.117,18.117,17.94,17.94,759,0
2011-04-25,18.835,18.835,18.388,18.388,225,0
2011-05-06,17.948,17.948,17.714,17.714,1672,0
2011-05-09,17.769,17.769,17.76,17.76,593,0
2011-05-11,17.94,17.94,17.94,17.94,1505,0
2011-05-19,17.732,17.732,17.724,17.724,334,0
2011-05-23,17.491,17.94,17.348,17.94,670,0
2011-05-31,17.94,17.94,17.94,17.94,109,0
2011-06-02,18.155,18.835,18.155,18.486,4332,0
2011-06-03,18.164,18.388,18.164,18.388,225,0
2011-06-08,18.746,18.79,18.746,18.79,334,0
2011-06-09,18.478,18.478,18.029,18.388,445,0
2011-06-14,18.702,18.79,18.702,18.79,225,0
2011-06-20,18.971,19.689,18.854,19.285,1199,0
2011-06-21,19.509,19.509,19.509,19.509,141,0
2011-06-23,19.553,19.643,19.553,19.643,445,0
2011-06-27,19.366,19.366,19.366,19.366,225,0
2011-06-29,19.634,19.634,19.634,19.634,109,0
2011-07-01,19.366,19.366,19.366,19.366,225,0
2011-07-06,19.733,19.733,19.733,19.733,445,0
2011-07-07,19.528,19.528,19.528,19.528,109,0
2011-07-13,19.328,19.328,19.285,19.285,3232,0
2011-07-18,18.971,19.401,18.971,19.401,225,0
2011-07-27,19.383,19.383,17.913,18.145,1672,0
2011-07-29,18.783,18.783,18.783,18.783,109,0
2011-08-05,18.522,18.522,17.778,17.94,1227,0
2011-08-08,18.245,18.245,18.245,18.245,891,0
2011-08-09,18.021,18.029,18.021,18.029,1560,0
2011-08-11,18.029,18.029,18.029,18.029,334,0
2011-08-15,18.297,21.044,18.297,19.266,2119,0
2011-08-16,18.423,18.423,18.388,18.388,391,0
2011-08-18,18.612,18.612,17.131,17.159,1059,0
2011-08-19,18.369,18.522,18.369,18.522,670,0
2011-08-22,18.693,19.15,18.693,19.15,837,0
2011-08-26,19.347,19.357,19.347,19.357,1894,0
2011-08-29,19.366,19.366,18.926,18.926,1392,0
2011-08-30,18.926,18.926,18.612,18.916,1116,0
2011-09-01,18.926,19.15,18.926,19.15,7136,0
2011-09-02,19.159,19.231,18.79,18.79,611,0
2011-09-06,18.657,18.835,18.657,18.835,670,0
2011-09-07,18.835,19.124,18.835,19.105,1249,0
2011-09-08,19.357,19.357,18.971,19.276,1298,0
2011-09-09,19.257,20.405,19.096,19.257,5684,0
2011-09-12,19.464,19.464,19.464,19.464,109,0
2011-09-15,19.867,20.11,19.428,19.67,1667,0
2011-09-20,19.958,20.414,19.518,19.958,1728,0
2011-09-21,19.76,19.76,19.76,19.76,109,0
2011-09-22,20.129,20.585,19.58,19.975,1728,0
2011-09-23,19.751,19.841,19.751,19.841,7136,0
2011-09-26,20.271,20.755,19.777,19.777,891,0
2011-09-30,20.631,21.993,20.631,20.835,2705,0
2011-10-04,20.638,20.638,20.638,20.638,109,0
2011-10-05,21.661,21.661,21.239,21.239,252,0
2011-10-06,21.51,21.975,21.51,21.975,1894,0
2011-10-07,21.859,21.94,21.527,21.94,1003,0
2011-10-10,21.67,21.67,21.67,21.67,109,0
2011-10-13,21.097,21.536,21.097,21.097,334,0
2011-10-17,20.854,20.854,20.854,20.854,109,0
2011-10-18,21.383,21.392,20.944,20.944,670,0
2011-10-24,21.302,21.302,20.935,20.935,334,0
2011-10-28,21.078,21.078,20.988,20.988,225,0
2011-10-31,20.988,20.988,20.988,20.988,559,0
2011-11-02,21.078,21.078,21.078,21.078,5127,0
2011-11-03,20.764,20.854,20.721,20.854,559,0
2011-11-14,20.721,20.721,20.721,20.721,109,0
2011-12-05,21.078,21.078,20.585,20.585,2229,0
2011-12-07,21.068,21.617,20.656,21.097,891,0
2011-12-09,21.078,21.078,21.078,21.078,109,0
2011-12-28,20.764,20.764,20.181,20.181,1239,0
2011-12-30,20.495,20.495,20.495,20.495,109,0
2012-01-04,20.271,20.271,20.271,20.271,225,0
2012-01-05,20.802,20.802,20.802,20.802,225,0
2012-01-06,20.405,20.854,20.405,20.854,254239,0
2012-01-13,20.442,20.442,20.442,20.442,225,0
2012-01-23,20.854,20.854,20.854,20.854,109,0
2012-02-07,20.325,20.325,20.315,20.315,2240,0
2012-02-10,20.693,20.854,20.693,20.854,445,0
2012-02-15,21.294,21.294,21.294,21.294,445,0
2012-02-16,21.078,21.078,21.068,21.068,559,0
2012-02-17,20.854,20.854,20.854,20.854,225,0
2012-02-21,20.414,20.414,20.414,20.414,109,0
2012-02-22,20.55,21.068,20.55,21.068,225,0
2012-02-28,20.764,21.078,20.764,21.078,100451,0
2012-02-29,20.675,20.675,20.638,20.638,225,0
2012-03-05,20.988,21.518,20.988,21.518,725,0
2012-03-06,21.294,21.294,21.294,21.294,225,0
2012-03-08,21.339,21.339,21.339,21.339,109,0
2012-03-09,21.339,21.339,21.078,21.078,502,0
2012-03-12,20.854,20.854,20.854,20.854,109,0
2012-03-14,20.631,21.078,20.631,21.078,1672,0
2012-03-16,20.854,20.854,20.854,20.854,109,0
2012-03-28,20.638,20.638,20.631,20.631,608,0
2012-04-03,20.944,22.083,20.944,21.125,8003,0
2012-04-04,21.392,22.423,21.097,21.097,559,0
2012-04-05,21.302,21.895,20.764,20.809,1672,0
2012-04-09,20.916,20.916,20.916,20.916,109,0
2012-04-10,21.85,21.85,21.294,21.536,680,0
2012-04-11,21.725,21.725,21.302,21.302,225,0
2012-04-12,21.348,21.527,21.168,21.168,26869,0
2012-04-16,21.429,21.429,21.035,21.035,225,0
2012-04-24,21.383,21.392,21.383,21.383,1059,0
2012-04-30,21.277,21.294,21.106,21.125,29656,0
2012-05-02,21.106,21.294,21.106,21.149,23524,0
2012-05-03,21.294,21.302,21.213,21.213,3876,0
2012-05-04,20.783,20.988,20.783,20.988,1951,0
2012-05-07,20.916,20.916,20.916,20.916,331,0
2012-05-08,21.258,21.258,20.916,20.954,1894,0
2012-05-09,21.158,21.249,20.907,21.249,611,0
2012-05-10,21.401,21.401,21.078,21.078,19902,0
2012-05-14,21.294,21.329,20.907,20.907,891,0
2012-05-18,21.374,21.374,20.835,20.835,353,0
2012-05-23,21.168,21.168,21.168,21.168,109,0
2012-05-29,21.437,21.437,21.078,21.078,334,0
2012-06-11,21.778,21.778,21.778,21.778,109,0
2012-06-12,21.527,21.527,21.527,21.527,109,0
2012-06-15,21.302,21.473,20.854,21.277,3457,0
2012-06-18,21.277,21.277,21.277,21.277,225,0
2012-06-25,21.392,21.51,21.392,21.51,3809,0
2012-06-26,21.715,21.733,21.715,21.733,445,0
2012-06-28,21.868,21.868,21.527,21.527,891,0
2012-06-29,21.527,21.527,21.527,21.527,1450,0
2012-07-02,21.464,21.751,21.464,21.751,8919,0
2012-07-03,21.841,21.922,21.536,21.841,24305,0
2012-07-05,22.074,22.137,21.527,21.527,4668,0
2012-07-10,21.841,21.966,21.841,21.886,908,0
2012-07-11,21.886,21.886,21.886,21.886,1338,0
2012-07-13,22.146,22.146,22.146,22.146,445,0
2012-07-16,22.047,22.047,22.047,22.047,109,0
2012-07-17,22.047,22.047,22.047,22.047,334,0
2012-07-18,22.289,23.59,21.993,21.993,2788,0
2012-07-19,21.993,22.011,21.572,21.841,33259,0
2012-07-20,21.536,21.751,21.536,21.751,391,0
2012-07-25,21.94,21.958,21.94,21.949,865,0
2012-07-26,21.751,22.199,21.751,22.199,26758,0
2012-07-30,21.922,21.922,21.922,21.922,109,0
2012-08-01,22.218,22.253,22.218,22.253,225,0
2012-08-03,22.263,22.263,22.253,22.253,670,0
2012-08-06,22.011,22.199,21.796,22.199,18667,0
2012-08-07,22.146,22.19,21.661,21.661,1244,0
2012-08-08,21.975,21.975,21.975,21.975,109,0
2012-08-13,21.975,22.003,21.975,22.003,334,0
2012-08-14,21.706,21.706,21.706,21.706,109,0
2012-08-15,21.437,21.751,21.437,21.751,1283,0
2012-08-21,21.617,21.617,21.617,21.617,109,0
2012-08-22,21.751,22.423,21.751,22.199,1338,0
2012-08-29,22.056,22.056,22.056,22.056,109,0
2012-09-05,21.975,21.975,21.895,21.895,225,0
2012-09-10,22.047,22.056,22.047,22.056,443,0
2012-09-11,22.092,22.101,22.083,22.092,982,0
2012-09-17,21.527,21.814,21.527,21.814,1227,0
2012-09-18,22.111,22.182,22.111,22.182,225,0
2012-09-24,21.886,21.886,21.796,21.796,225,0
2012-09-26,21.688,21.688,21.688,21.688,225,0
2012-09-28,21.975,21.975,21.796,21.796,559,0
2012-10-03,21.796,21.796,21.796,21.796,109,0
2012-10-04,21.67,21.67,21.348,21.348,2240,0
2012-10-08,21.742,21.742,21.742,21.742,1033,0
2012-10-15,21.742,21.742,21.742,21.742,780,0
2012-10-16,21.796,21.796,21.796,21.796,225,0
2012-10-18,21.437,21.437,21.437,21.437,109,0
2012-10-19,21.742,22.047,21.725,22.047,5178,0
2012-10-22,22.163,22.173,22.163,22.173,725,0
2012-10-23,22.111,22.111,22.111,22.111,255,0
2012-10-24,22.111,22.111,22.111,22.111,255,0
2012-11-09,22.155,23.322,22.155,23.042,3160,0
2012-11-12,22.648,22.648,21.544,22.111,2396,0
2012-11-14,21.975,22.199,21.975,22.199,1338,0
2012-11-20,22.19,22.19,22.083,22.083,502,0
2012-11-26,22.746,23.266,22.289,22.944,1783,0
2012-11-27,22.872,22.872,22.809,22.809,225,0
2012-11-28,22.648,22.648,22.066,22.066,1370,0
2012-11-30,22.199,23.759,21.975,22.45,6019,0
2012-12-11,22.423,22.423,22.066,22.066,16723,0
2012-12-14,21.617,21.617,21.059,21.527,3028,0
2012-12-18,21.258,21.258,21.258,21.258,225,0
2012-12-19,21.886,22.423,21.796,21.975,3378,0
2012-12-21,21.975,22.398,21.975,22.398,891,0
2012-12-28,22.379,22.379,22.379,22.379,559,0
2013-01-02,22.37,22.37,22.37,22.37,109,0
2013-01-07,21.975,22.325,21.68,22.066,1094,0
2013-01-08,22.101,22.101,21.966,21.966,445,0
2013-01-11,21.975,22.325,21.93,22.02,27774,0
2013-01-14,21.895,21.895,21.895,21.895,780,0
2013-01-15,22.263,22.37,22.244,22.244,3783,0
2013-01-23,22.298,22.298,22.298,22.298,225,0
2013-01-24,22.244,22.317,22.244,22.244,1450,0
2013-01-25,22.308,22.317,22.244,22.308,2453,0
2013-01-29,21.951,21.951,21.951,21.951,108,0
2013-02-01,21.814,21.869,21.814,21.859,1101,0
2013-02-04,22.656,22.656,22.485,22.631,551,0
2013-02-05,22.159,22.458,22.004,22.458,9371,0
2013-02-06,22.04,22.04,21.877,21.877,300,0
2013-02-07,22.131,22.131,22.131,22.131,108,0
2013-02-08,22.44,22.44,21.951,21.951,1543,0
2013-02-11,21.596,22.04,21.587,21.787,4079,0
2013-02-12,22.004,22.004,21.941,21.941,551,0
2013-02-13,22.177,22.177,22.177,22.177,3306,0
2013-02-14,21.434,21.623,21.434,21.623,440,0
2013-02-15,22.004,22.004,21.995,21.995,2536,0
2013-02-22,21.951,21.951,21.951,21.951,448,0
2013-02-25,21.941,21.951,21.678,21.678,935,0
2013-02-28,21.65,21.65,21.587,21.587,222,0
2013-03-05,22.167,22.621,21.66,21.66,1267,0
2013-03-07,21.768,21.768,21.768,21.768,108,0
2013-03-08,22.067,22.477,22.04,22.04,1101,0
2013-03-12,22.177,22.177,22.004,22.04,879,0
2013-03-13,22.512,22.512,22.512,22.512,551,0
2013-03-20,22.866,22.866,22.857,22.857,993,0
2013-03-27,22.559,22.767,22.549,22.767,49155,0
2013-03-28,22.875,22.875,22.195,22.195,438,0
2013-04-02,22.493,22.493,21.914,21.914,771,0
2013-04-05,22.675,22.675,22.675,22.675,3463,0
2013-04-15,22.421,22.421,22.421,22.421,214,0
2013-04-18,22.785,22.875,22.249,22.249,3156,0
2013-04-19,22.631,23.166,22.349,22.349,7232,0
2013-04-22,22.177,22.376,22.159,22.376,451,0
2013-04-25,22.53,22.53,22.467,22.467,1101,0
2013-04-26,22.72,22.72,22.72,22.72,544,0
2013-04-29,22.72,22.757,21.968,22.197,142052,0
2013-04-30,22.197,22.289,21.968,22.161,75248,0
2013-05-01,22.289,22.289,22.197,22.197,24059,0
2013-05-02,22.317,22.317,22.317,22.317,220,0
2013-05-03,22.4,22.4,22.343,22.343,990,0
2013-05-14,22.169,22.169,22.161,22.161,220,0
2013-05-16,22.325,22.473,22.325,22.473,220,0
2013-05-21,22.821,22.849,22.821,22.821,655,0
2013-05-23,22.426,22.426,22.381,22.381,544,0
2013-05-24,22.454,22.454,22.123,22.123,655,0
2013-05-28,22.601,22.639,22.601,22.61,1439,0
2013-05-29,22.473,22.601,22.473,22.601,412,0
2013-05-31,22.473,22.473,22.473,22.473,107,0
2013-06-04,22.068,22.068,22.068,22.068,107,0
2013-06-07,22.123,22.123,22.115,22.115,428,0
2013-06-12,22.4,22.702,22.4,22.473,984,0
2013-06-13,22.014,22.014,22.014,22.014,220,0
2013-06-14,22.242,22.242,22.242,22.242,107,0
2013-06-18,22.014,22.014,22.014,22.014,107,0
2013-06-21,21.335,21.335,21.335,21.335,107,0
2013-06-25,21.398,21.959,21.398,21.922,786,0
2013-07-01,21.959,21.959,21.959,21.959,107,0
2013-07-05,21.473,21.473,21.473,21.473,328,0
2013-07-10,21.463,21.463,21.398,21.398,220,0
2013-07-12,21.398,21.463,21.398,21.463,819,0
2013-07-16,21.775,21.775,21.775,21.775,485,0
2013-07-18,21.51,21.51,21.51,21.51,107,0
2013-07-19,21.491,21.491,21.325,21.325,435,0
2013-07-22,21.427,21.427,21.427,21.427,220,0
2013-07-23,21.813,21.813,21.813,21.813,107,0
2013-07-24,19.262,21.281,19.262,20.976,3146,0
2013-07-26,21.024,21.024,21.024,21.024,451,0
2013-07-29,21.297,21.325,21.232,21.325,538,0
2013-07-30,20.332,20.695,20.332,20.695,1064,0
2013-07-31,20.203,20.203,20.203,20.203,218,0
2013-08-05,20.277,20.277,20.193,20.277,430,0
2013-08-06,20.193,20.193,20.193,20.193,141,0
2013-08-09,20.203,20.203,20.203,20.203,106,0
2013-08-14,20.193,20.193,19.348,19.348,700,0
2013-08-15,19.887,19.887,19.887,19.887,106,0
2013-08-21,19.32,19.97,18.745,18.745,1832,0
2013-08-29,18.81,18.847,18.753,18.847,648,0
2013-08-30,18.847,18.847,18.847,18.847,218,0
2013-09-04,19.496,19.496,19.496,19.496,106,0
2013-09-05,18.847,18.847,18.568,18.568,268,0
2013-09-06,19.544,19.915,19.544,19.635,5494,0
2013-09-09,19.767,19.767,19.496,19.729,3667,0
2013-09-10,18.837,20.045,18.837,20.045,430,0
2013-09-12,19.989,19.989,19.989,19.989,106,0
2013-09-17,19.693,19.693,19.693,19.693,106,0
2013-09-18,19.701,19.701,19.701,19.701,106,0
2013-09-19,18.736,19.144,18.716,19.144,1077,0
2013-10-04,19.358,20.007,18.708,19.394,1184,0
2013-10-07,18.67,18.67,18.67,18.67,106,0
2013-10-15,19.117,19.117,19.117,19.117,106,0
2013-10-17,20.37,20.37,20.007,20.007,218,0
2013-10-31,20.094,20.094,20.094,20.094,6382,0
2013-11-07,20.217,20.217,20.217,20.217,107,0
2013-11-08,20.217,20.217,18.816,19.879,1996,0
2013-11-15,20.123,20.217,20.123,20.217,640,0
2013-11-25,20.16,20.16,20.16,20.16,105,0
2013-11-27,20.462,20.462,20.462,20.462,105,0
2013-11-29,20.029,20.029,20.029,20.029,105,0
2013-12-05,19.371,19.371,19.304,19.342,525,0
2013-12-18,19.709,20.687,19.709,20.489,9365,0
2013-12-20,20.198,20.198,20.198,20.198,319,0
2013-12-24,19.464,19.616,19.446,19.446,2512,0
2013-12-30,19.097,19.323,18.863,19.136,2256,0
2013-12-31,18.948,19.371,18.948,19.371,850,0
2014-01-02,18.956,19.07,18.956,19.07,1010,0
2014-01-07,19.003,19.182,18.956,19.182,1648,0
2014-01-08,19.483,19.606,19.483,19.606,2872,0
2014-01-09,20.075,20.075,20.075,20.075,265,0
2014-01-10,19.606,19.606,19.606,19.606,151,0
2014-01-14,19.935,19.935,19.653,19.935,690,0
2014-01-15,20.31,20.31,20.31,20.31,215,0
2014-01-21,20.31,20.31,20.31,20.31,110,0
2014-01-24,20.029,20.029,20.029,20.029,320,0
2014-01-31,20.936,20.936,20.936,20.936,222,0
2014-02-05,19.441,19.441,19.365,19.365,420,0
2014-02-07,19.716,19.716,19.716,19.716,105,0
2014-02-12,20.622,20.622,20.384,20.392,993,0
2014-02-14,20.402,20.402,19.812,19.812,1420,0
2014-02-18,20.146,20.193,20.146,20.193,361,0
2014-02-21,20.289,20.289,20.289,20.289,203,0
2014-03-05,20.956,20.956,20.289,20.375,1365,0
2014-03-06,20.307,20.384,20.307,20.307,316,0
2014-03-10,20.517,20.527,20.517,20.527,316,0
2014-03-13,20.726,20.764,20.326,20.326,1365,0
2014-03-14,20.764,20.764,20.478,20.478,209,0
2014-03-24,20.307,21.946,20.307,21.946,1246,0
2014-03-25,21.784,21.784,21.24,21.545,3687,0
2014-03-26,20.573,21.622,20.573,21.527,14699,0
2014-03-27,21.144,22.364,20.688,21.316,23144,0
2014-03-31,21.66,21.66,21.002,21.068,627,0
2014-04-01,20.821,21.527,20.821,21.24,20490,0
2014-04-02,21.24,21.24,21.24,21.24,104,0
2014-04-03,21.23,21.612,20.764,20.897,27642,0
2014-04-04,20.718,21.098,20.698,20.698,1261,0
2014-04-07,20.764,20.811,20.718,20.718,897,0
2014-04-08,20.784,21.068,20.754,20.754,4659,0
2014-04-09,20.86,21.24,20.527,20.86,15383,0
2014-04-10,20.64,20.64,20.64,20.64,525,0
2014-04-14,20.718,20.88,20.488,20.564,27401,0
2014-04-15,20.478,20.811,20.478,20.497,9358,0
2014-04-21,20.811,20.811,20.478,20.478,411,0
2014-04-22,20.669,21.154,20.669,20.774,15065,0
2014-04-23,20.602,20.602,20.602,20.602,366,0
2014-04-28,21.03,21.03,20.605,20.605,622,0
2014-05-06,20.846,20.846,20.846,20.846,103,0
2014-05-07,20.903,20.971,20.903,20.971,787,0
2014-05-08,21.127,21.135,21.127,21.127,1789,0
2014-05-12,21.077,21.127,21.077,21.127,2498,0
2014-05-13,21.097,21.097,21.097,21.097,206,0
2014-05-14,21.222,21.415,20.893,21.222,15965,0
2014-05-15,20.963,21.174,20.913,21.077,6182,0
2014-05-16,20.903,21.03,20.739,21.03,13099,0
2014-05-20,20.99,21.127,20.73,20.73,7049,0
2014-05-22,20.692,20.692,20.692,20.692,206,0
2014-05-23,21.117,21.117,21.117,21.117,191,0
2014-05-28,20.807,20.807,20.807,20.807,206,0
2014-06-05,20.759,20.759,20.759,20.759,312,0
2014-06-06,20.799,20.799,20.799,20.799,103,0
2014-06-10,20.836,20.836,20.836,20.836,2646,0
2014-06-11,20.856,20.856,20.759,20.759,1660,0
2014-06-16,20.575,20.575,20.575,20.575,473,0
2014-06-17,20.605,20.605,20.605,20.605,312,0
2014-06-19,20.575,20.605,20.575,20.605,312,0
2014-06-23,20.652,20.652,20.652,20.652,113,0
2014-06-26,20.73,20.769,20.712,20.712,1461,0
2014-07-01,20.498,20.498,20.498,20.498,518,0
2014-07-02,20.692,20.759,20.692,20.739,830,0
2014-07-07,20.739,20.963,20.739,20.933,2073,0
2014-07-08,20.943,20.943,20.933,20.933,518,0
2014-07-10,21.194,21.309,21.194,21.309,2379,0
2014-07-11,21.144,22.013,21.127,22.013,6545,0
2014-07-14,21.435,21.926,21.435,21.618,10038,0
2014-07-15,21.714,21.869,21.714,21.869,3009,0
2014-07-18,21.608,21.946,21.608,21.907,1506,0
2014-07-22,21.705,21.907,21.705,21.898,1028,0
2014-07-23,21.705,21.878,21.705,21.878,6649,0
2014-07-24,21.888,21.888,21.888,21.888,364,0
2014-07-28,21.724,21.898,21.676,21.685,5734,0
2014-07-30,21.658,22,21.658,22,750,0
2014-08-01,21.6,21.6,21.532,21.532,676,0
2014-08-04,21.228,21.736,21.228,21.639,1798,0
2014-08-13,21.376,21.376,21.376,21.376,410,0
2014-08-15,21.16,21.16,21.16,21.16,114,0
2014-08-18,21.58,21.873,21.463,21.746,23019,0
2014-08-19,21.482,21.746,21.482,21.746,3025,0
2014-08-20,21.854,21.883,21.15,21.57,4506,0
2014-08-21,21.766,21.893,21.444,21.482,9738,0
2014-08-22,21.815,21.873,21.219,21.454,18487,0
2014-08-25,21.678,21.824,21.482,21.57,14442,0
2014-08-26,21.512,21.58,21.463,21.58,2246,0
2014-08-27,21.561,21.864,21.297,21.297,11686,0
2014-08-28,21.454,21.454,21.044,21.385,1761,0
2014-08-29,21.15,21.15,21.15,21.15,102,0
2014-09-02,21.376,21.385,21.316,21.316,1024,0
2014-09-04,21.58,21.58,21.561,21.561,400,0
2014-09-05,21.58,21.58,21.502,21.502,512,0
2014-09-08,21.482,21.522,21.482,21.522,717,0
2014-09-12,21.541,21.541,21.482,21.482,308,0
2014-09-15,21.561,21.561,21.561,21.561,204,0
2014-09-16,21.629,21.629,21.629,21.629,194,0
2014-09-17,21.776,21.776,21.678,21.678,3824,0
2014-09-18,21.57,22.02,21.57,21.717,6027,0
2014-09-19,21.58,21.58,21.58,21.58,104,0
2014-09-22,22.567,22.567,21.532,21.6,10849,0
2014-09-23,22.068,22.166,21.482,21.58,15070,0
2014-09-24,22.01,22.01,21.688,21.688,3021,0
2014-09-25,21.658,21.688,21.444,21.444,3927,0
2014-09-26,21.62,21.62,21.58,21.58,992,0
2014-09-30,21.482,21.482,21.482,21.482,918,0
2014-10-01,21.326,21.394,21.141,21.307,2029,0
2014-10-02,21.932,22.313,21.766,21.834,19050,0
2014-10-03,21.922,22,21.834,21.834,12407,0
2014-10-06,21.834,21.834,21.366,21.414,4198,0
2014-10-07,21.522,21.522,21.522,21.522,1259,0
2014-10-08,21.044,21.727,21.044,21.58,1295,0
2014-10-09,21.981,22,21.893,21.893,1498,0
2014-10-10,21.893,21.893,21.082,21.394,8050,0
2014-10-13,21.473,21.473,21.15,21.473,4553,0
2014-10-14,21.473,21.473,21.473,21.473,204,0
2014-10-17,22.977,22.977,21.248,21.248,549,0
2014-10-20,22.391,22.391,22.361,22.391,475,0
2014-10-21,22.264,22.557,22.264,22.401,11159,0
2014-10-23,22.42,22.42,22.361,22.361,924,0
2014-10-30,21.741,21.84,21.741,21.84,1760,0
2014-11-10,22.947,22.967,22.947,22.967,405,0
2014-11-12,22.868,22.888,21.939,21.939,410,0
2014-11-14,22.828,22.828,22.828,22.828,101,0
2014-11-18,22.67,22.67,22.67,22.67,1025,0
2014-11-21,22.631,22.73,22.532,22.532,3997,0
2014-11-26,21.623,22.66,21.593,22.235,5565,0
2014-12-02,21.86,22.305,21.86,22.305,607,0
2014-12-08,21.761,21.761,21.613,21.613,392,0
2014-12-09,21.603,21.702,21.603,21.702,288,0
2014-12-15,21.702,21.702,21.702,21.702,687,0
2014-12-16,21.702,21.702,21.702,21.702,1625,0
2014-12-17,21.652,21.702,21.652,21.652,1449,0
2014-12-18,20.961,21.702,20.961,21.702,1694,0
2014-12-26,21.702,21.899,21.702,21.899,510,0
2014-12-31,21.741,21.741,20.951,21.168,3655,0
2015-01-02,22.483,22.789,21.791,21.791,4105,0
2015-01-07,21.761,22.285,21.761,22.285,202,0
2015-01-08,21.89,21.89,21.89,21.89,160,0
2015-01-09,21.247,21.247,21.247,21.247,168,0
2015-01-14,21.741,21.741,21.741,21.741,202,0
2015-01-21,21.939,22.216,21.939,22.216,2050,0
2015-01-22,22.285,22.285,22.285,22.285,157,0
2015-01-26,22.631,22.907,22.631,22.907,2439,0
2015-01-27,22.898,22.907,22.73,22.907,708,0
2015-01-29,22.24,22.24,22.24,22.24,500,0
2015-02-05,22.97,23.23,22.53,23.18,985,0
2015-02-09,23,23,23,23,800,0
2015-02-10,21.55,21.55,21.55,21.55,100,0
2015-02-12,22.1,22.1,22.1,22.1,600,0
2015-02-13,21.63,22.06,21.63,22.04,568,0
2015-02-17,22.75,22.75,22.75,22.75,210,0
2015-02-18,22.4,22.4,22.4,22.4,113,0
2015-02-20,22.53,22.53,22.51,22.51,300,0
2015-02-24,23.2,23.4,23.2,23.31,14930,0
2015-02-25,22.51,23.34,22.34,23.29,1888,0
2015-02-26,23.16,23.32,22.78,23.01,1480,0
2015-02-27,22.64,23.35,22.64,23,2284,0
2015-03-02,23.14,23.22,23.03,23.22,600,0
2015-03-03,23.1,23.1,23.1,23.1,100,0
2015-03-06,23.93,23.93,23.93,23.93,100,0
2015-03-09,23.75,23.75,23.75,23.75,250,0
2015-03-11,22.79,23.6,22.76,23.6,800,0
2015-03-12,23.77,23.77,23.77,23.77,100,0
2015-03-13,24.19,24.19,24.19,24.19,200,0
2015-03-20,22.79,22.79,22.79,22.79,100,0
2015-03-25,24.051,24.051,23.5,23.5,805,0
2015-03-30,23.99,24,23.95,24,508,0
2015-04-02,23.55,24.18,23.5,24.18,2100,0
2015-04-08,23.92,23.93,23.92,23.93,200,0
2015-04-13,23.36,23.75,23.36,23.6,850,0
2015-04-15,22.75,23.35,22.75,23.35,852,0
2015-04-20,23.28,23.28,23.28,23.28,100,0
2015-04-23,23.33,23.33,23.33,23.33,100,0
2015-04-28,23.815,23.815,23.37,23.37,600,0
2015-04-29,23.03,23.324,23.03,23.324,200,0
2015-04-30,23.68,24.36,23.6,23.72,11566,0
2015-05-01,23.79,24.24,23.4,23.98,18723,0
2015-05-04,23.98,23.98,23.889,23.9,700,0
2015-05-06,23.84,23.88,23.84,23.88,1300,0
2015-05-12,23.03,23.33,23.03,23.33,600,0
2015-05-13,24.28,24.28,24.25,24.26,700,0
2015-05-20,23.21,23.21,23.21,23.21,202,0
2015-05-21,24.21,24.21,24.21,24.21,109,0
2015-05-27,24.92,24.92,24.92,24.92,1175,0
2015-05-28,23.347,23.347,23.347,23.347,200,0
2015-06-11,23.3,23.3,23.29,23.29,215,0
2015-06-12,22.895,22.895,22.895,22.895,100,0
2015-06-15,24.1,24.36,24.1,24.36,378,0
2015-06-17,24.15,24.4,23.1,23.43,6086,0
2015-06-19,22.87,23.98,22.86,23.98,800,0
2015-06-24,23.222,23.222,23.222,23.222,100,0
2015-06-26,23.66,23.66,23.66,23.66,300,0
2015-07-07,22.93,22.93,22.93,22.93,100,0
2015-07-09,23.09,23.36,23.09,23.36,400,0
2015-07-10,22.85,22.85,22.85,22.85,100,0
2015-07-13,22.64,22.64,22.64,22.64,100,0
2015-07-15,22.92,22.94,22.76,22.76,1000,0
2015-07-30,23.12,23.19,23.12,23.19,300,0
2015-08-24,21.56,21.56,21.56,21.56,100,0
2015-08-25,23,23,23,23,100,0
2015-08-26,23.36,23.36,23.36,23.36,200,0
2015-08-27,22.63,22.974,22.63,22.974,346,0
2015-08-28,22.659,23.25,22.659,22.82,800,0
2015-09-02,22.64,22.828,22.64,22.828,250,0
2015-09-08,22.592,22.66,22.592,22.61,400,0
2015-09-10,23.4,23.45,23.38,23.45,872,0
2015-09-11,22.74,22.74,22.74,22.74,300,0
2015-09-14,22.69,23,22.69,23,300,0
2015-09-17,23,23,23,23,100,0
2015-09-21,22.72,23.014,22.72,23.014,1000,0
2015-09-30,22.67,22.67,22.56,22.56,300,0
2015-10-01,22.96,22.96,22.96,22.96,100,0
2015-10-07,23.38,23.75,23.35,23.35,700,0
2015-10-12,23.96,23.98,23.96,23.98,402,0
2015-10-14,24,24.25,24,24.25,10000,0
2015-10-16,24,24,24,24,200,0
2015-10-21,23.8,23.8,23.8,23.8,280,0
2015-10-23,23.334,23.8,23.33,23.8,400,0
2015-10-27,23.49,23.8,23.489,23.8,1000,0
2015-10-28,23.78,23.78,23.78,23.78,320,0
2015-11-02,23.14,23.27,23.14,23.27,400,0
2015-11-03,23.76,23.79,23.76,23.79,590,0
2015-11-05,23.476,23.476,23.41,23.41,550,0
2015-11-06,23.8,23.8,21.92,22.5,2080,0
2015-11-09,23.16,23.16,23.16,23.16,200,0
2015-11-10,22.39,22.39,22.39,22.39,100,0
2015-11-11,22.41,22.41,22.41,22.41,392,0
2015-11-17,22.97,22.97,22.97,22.97,200,0
2015-11-18,22.36,22.36,22.36,22.36,153,0
2015-11-20,23.83,23.87,22.92,23.87,1150,0
2015-12-07,23,23,23,23,250,0
2015-12-17,22,22.61,22,22.6,801,0
2015-12-24,23.5,23.5,23.25,23.25,6413,0
2016-01-05,23.92,24,23.92,24,437,0
2016-01-06,23.5,23.5,23.5,23.5,300,0
2016-01-13,23.9925,24.14,23.9925,24.0019,1108,0
2016-01-14,23.99,24.35,23.99,24.35,975,0
2016-01-15,23.6,24,23.6,24,1000,0
2016-01-19,24.1295,24.1295,24.1295,24.1295,0,0
2016-01-20,23.5042,25,23.5042,24.0397,5075,0
2016-01-22,24.02,24.02,24.02,24.02,500,0
2016-01-25,24.5,24.5,23.54,23.54,600,0
2016-01-26,24.12,24.12,24.12,24.12,360,0
2016-01-27,24,24.5,23.75,24.5,1203,0
2016-01-29,24.72,24.72,24.72,24.72,100,0
2016-02-02,24.428,24.428,24.428,24.428,100,0
2016-02-03,24.74,24.74,24.6145,24.6145,880,0
2016-02-23,24.74,24.74,23.5242,23.5242,1375,0
2016-02-24,24.637,24.74,24.637,24.74,1640,0
2016-02-25,24.01,24.01,24.01,24.01,100,0
2016-02-26,24.5638,24.5638,24.1132,24.1132,511,0
2016-03-01,24.15,24.36,24.01,24.36,574,0
2016-03-08,24.4,24.4,23.88,23.893,900,0
2016-03-11,23.15,23.86,23.15,23.86,582,0
2016-03-17,24.33,24.33,24.33,24.33,100,0
2016-03-21,24.75,24.75,24.4,24.4,5060,0
2016-03-22,24.8,24.85,24.5,24.5,1900,0
2016-03-23,24.82,24.85,24.5,24.5,1500,0
2016-03-28,24.696,24.72,24.696,24.72,200,0
2016-03-29,24.97,24.99,24.8,24.8,600,0
2016-03-30,24.6,24.6,24.6,24.6,500,0
2016-03-31,24.94,24.94,24.6,24.6,200,0
2016-04-01,24.8083,24.8083,24.8083,24.8083,313,0
2016-04-04,24.7778,24.7778,24.7778,24.7778,200,0
2016-04-07,24.95,24.95,24.95,24.95,1393,0
2016-04-12,24.9499,24.9499,24.9499,24.9499,100,0
2016-04-19,25,25,24.65,24.65,4000,0
2016-04-20,24.93,24.93,24.875,24.875,600,0
2016-04-21,24.8597,24.87,24.8597,24.87,900,0
2016-04-22,24.87,24.87,24.574,24.575,6346,0
2016-04-27,24.71,24.71,24.71,24.71,686,0
2016-04-28,24.8,24.84,24.8,24.84,506,0
2016-04-29,24.88,25,24.88,25,4164,0
2016-05-04,25.01,25.01,25.01,25.01,257,0
2016-05-06,24.6563,24.6563,24.6563,24.6563,450,0
2016-05-12,25.01,25.01,25.01,25.01,404,0
2016-05-13,25.01,25.01,25.01,25.01,100,0
2016-05-17,25.01,25.01,24.95,24.95,427,0
2016-05-18,24.601,25.01,24.6001,24.6001,993,0
2016-05-20,25,25,24.86,24.9,894,0
2016-05-23,25.01,25.01,24.9066,24.9066,617,0
2016-05-24,24.95,25.01,24.9,24.9,1126,0
2016-05-25,24.748,24.748,24.748,24.748,300,0
2016-05-26,25.01,25.01,24.8808,24.8808,1798,0
2016-05-27,24.97,25.01,24.97,25.01,3200,0
2016-06-01,24.9,25.01,24.88,25.01,1200,0
2016-06-02,25.01,25.01,25.01,25.01,2400,0
2016-06-03,25.01,25.01,25.01,25.01,745,0
2016-06-06,25.0001,25.01,25.0001,25.01,1383,0
2016-06-08,25.5,25.5,25.5,25.5,195,0
2016-06-17,25.21,25.21,25.21,25.21,100,0
2016-06-21,25.21,25.21,25.2005,25.2005,401,0
2016-06-22,25.05,25.05,25.025,25.025,633,0
2016-06-23,25.49,25.49,25.49,25.49,100,0
2016-06-27,25.5,25.5,25.5,25.5,875,0
2016-06-28,25.5,25.5,25.1999,25.23,2900,0
2016-06-29,25.2,25.25,25.2,25.2,801,0
2016-07-01,25.5,25.5,25.49,25.49,350,0
2016-07-05,25.3,25.48,25.3,25.48,428,0
2016-07-06,25.5,25.5,25.5,25.5,240,0
2016-07-07,25.5,25.5,25.3,25.3,685,0
2016-07-11,25.65,25.65,25.65,25.65,100,0
2016-07-18,25.2,25.2,25.2,25.2,106,0
2016-07-22,25.65,25.65,25.5,25.5,700,0
2016-07-26,25.5,25.5,25.5,25.5,400,0
2016-07-27,25.06,25.15,25.06,25.15,400,0
2016-08-08,25.5,25.5,25.5,25.5,1000,0
2016-08-10,25.5,25.7,25.5,25.66,2360,0
2016-08-11,25.2208,25.24,25.2208,25.24,588,0
2016-08-15,25.75,25.75,25.75,25.75,428,0
2016-08-22,25.75,25.75,25.75,25.75,800,0
2016-09-02,25.75,25.75,25.75,25.75,275,0
2016-09-12,25.75,25.875,25.75,25.75,600,0
2016-09-14,25.75,25.75,25.2,25.75,1896,0
2016-09-16,25.11,25.11,25.11,25.11,169,0
2016-09-22,24.96,25.45,24.96,25.45,2410,0
2016-09-26,25.99,25.99,25.99,25.99,100,0
2016-09-27,25.8,25.8,25.5364,25.5364,650,0
2016-10-03,25.75,25.75,25.65,25.65,300,0
2016-10-06,25.6,25.6,25.6,25.6,850,0
2016-11-04,25,25,25,25,100,0
2016-11-07,24.75,24.84,24.75,24.84,500,0
2016-11-09,24.6712,24.772,24.47,24.772,912,0
2016-11-14,24.04,24.39,23.3082,23.3082,30,0
2016-11-21,23.81,23.87,23.81,23.87,719,0
2016-11-22,24.42,24.42,24.42,24.42,450,0
2016-11-23,23.8,23.8,23.8,23.8,378,0
2016-11-28,23.6503,23.6503,23.6503,23.6503,250,0
2016-12-01,23.872,23.872,23.872,23.872,500,0
2016-12-07,23.75,23.76,23.75,23.75,1078,0
2016-12-12,24.6324,24.6324,24.6324,24.6324,100,0
2016-12-15,23.8679,23.8679,23.8679,23.8679,500,0
2016-12-16,23.88,23.88,23.7601,23.7601,302,0
2016-12-22,23.75,23.75,23.75,23.75,671,0
2017-01-06,24.7235,24.7235,23.76,23.76,970,0
2017-01-10,24.95,24.95,23.79,23.79,575,0
2017-01-11,23.9683,24.25,23.9683,24.25,755,0
2017-01-12,23.84,23.84,23.76,23.76,1170,0
2017-01-26,24.51,24.51,24.51,24.51,263,0
2017-01-31,24.0894,24.0894,24.07,24.07,1404,0
2017-02-06,24,24,24,24,408,0
2017-02-08,24.09,24.4372,24.09,24.4372,450,0
2017-02-09,24.45,24.45,24.03,24.03,580,0
2017-02-13,24.21,24.21,24.21,24.21,199,0
2017-02-16,24.5042,24.5042,24.5034,24.5034,1501,0
2017-02-17,24.3,24.3,24.3,24.3,200,0
2017-02-22,24.35,24.35,24.35,24.35,200,0
2017-02-23,24.42,24.42,24.42,24.42,130,0
2017-02-24,24.511,24.511,24.51,24.51,209,0
2017-03-03,24.51,24.55,24.51,24.5446,1600,0
2017-03-08,24.5135,24.5135,24.5135,24.5135,100,0
2017-03-13,24.84,24.84,24.83,24.83,1300,0
2017-03-14,24.83,24.93,24.83,24.84,1050,0
2017-03-17,24.883,24.883,24.883,24.883,440,0
2017-03-20,24.99,24.99,24.52,24.5935,1560,0
2017-03-21,24.51,24.51,24.25,24.29,675,0
2017-03-23,24.36,24.36,24.32,24.32,5160,0
2017-03-29,24.4185,24.4185,24.4185,24.4185,100,0
2017-04-03,24.3,24.3,24.3,24.3,1022,0
2017-04-04,24.7,24.71,24.7,24.71,645,0
2017-04-12,24.39,24.39,24.39,24.39,500,0
2017-04-13,24.55,24.75,24.55,24.75,922,0
2017-04-18,24.94,24.94,24.94,24.94,746,0
2017-04-19,24.95,25.11,24.94,25.1,9672,0
2017-04-20,25.1,25.25,24.96,24.96,6279,0
2017-04-21,25.11,25.11,25.11,25.11,253,0
2017-04-25,25.18,25.55,25.11,25.5499,1300,0
2017-04-26,25.41,25.5,25.41,25.5,1000,0
2017-04-28,25.55,25.55,25.16,25.16,400,0
2017-05-04,24.82,24.8448,24.82,24.8448,200,0
2017-05-10,24.85,25,24.85,25,2242,0
2017-05-11,24.9085,25.05,24.9085,25.05,1009,0
2017-05-15,25.57,25.57,25.57,25.57,300,0
2017-05-18,24.81,25.0461,24.81,25.0461,2000,0
2017-05-25,24.8353,24.8353,24.8353,24.8353,145,0
2017-05-30,24.72,25.15,24.72,25.15,3000,0
2017-06-01,24.81,24.81,24.81,24.81,320,0
2017-06-02,25,25,25,25,754,0
2017-06-05,25.03,25.03,25.03,25.03,100,0
2017-06-06,25.1,25.2093,25.1,25.2093,1100,0
2017-06-09,25.05,25.5737,25,25.03,1192,0
2017-06-21,25.06,25.0851,25.06,25.0851,400,0
2017-06-23,25.11,25.14,25.11,25.14,200,0
2017-06-27,25.1,25.1,25.1,25.1,405,0
2017-06-29,25.11,25.11,25.11,25.11,330,0
2017-06-30,25.11,25.11,25.11,25.11,353,0
2017-07-06,25.2,25.2,25.2,25.2,369,0
2017-07-10,25.1,25.1,25.09,25.09,377,0
2017-07-11,25.35,25.35,25.35,25.35,500,0
2017-07-21,24.6,24.6,24.58,24.58,400,0
2017-07-25,25,25,25,25,699,0
2017-07-27,24.8243,24.8243,24.75,24.75,268,0
2017-08-02,25,25,25,25,115,0
2017-08-03,25.35,25.35,25.35,25.35,128,0
2017-08-04,25.31,25.35,25.31,25.35,200,0
2017-08-07,25.2,25.2,25.0761,25.0761,455,0
2017-08-11,25.05,25.05,25.05,25.05,480,0
2017-08-15,25.23,25.24,25.1622,25.1622,1200,0
2017-08-22,24.21,25.05,24.21,25.05,2890,0
2017-08-23,24.6,24.6,24.6,24.6,200,0
2017-08-24,24.9,24.99,24.9,24.99,2200,0
2017-08-30,25.21,26.84,25.21,25.27,3170,0
2017-08-31,24.98,25,24.98,25,4100,0
2017-09-01,25.1,25.25,25.1,25.1,5020,0
2017-09-06,24.98,25.03,24.96,25.01,1459,0
2017-09-08,25.1,25.25,25.1,25.25,3058,0
2017-09-14,25.2,25.25,25.2,25.25,700,0
2017-09-20,25.31,25.334,25.31,25.334,700,0
2017-09-22,25.64,25.64,25.4,25.55,400,0
2017-10-02,25.9005,25.9005,25.9005,25.9005,100,0
2017-10-03,25.7,26.42,25.42,25.42,1665,0
2017-10-04,25.45,25.45,25.45,25.45,200,0
2017-10-05,25.01,25.01,25.01,25.01,300,0
2017-10-11,25,25,25,25,163,0
2017-10-12,25.01,25.01,25.01,25.01,105,0
2017-10-13,25.01,25.01,25,25,463,0
2017-10-16,25,25.045,24.39,24.75,6092,0
2017-10-17,24.99,24.99,24.99,24.99,367,0
2017-10-18,25.05,25.05,25.05,25.05,105,0
2017-10-19,25,25.29,25,25.29,1400,0
2017-10-27,25.1,25.1,25.1,25.1,100,0
2017-11-01,25.05,25.05,25.05,25.05,100,0
2017-11-02,25.05,25.05,25,25,500,0
2017-11-06,25.09,25.09,25.09,25.09,1198,0
2017-11-07,25.33,25.33,25.33,25.33,0,0
2017-11-08,24.87,25.19,24.87,25.19,1603,0
2017-11-10,25.09,25.09,25.09,25.09,300,0
