Date,Open,High,Low,Close,Volume,OpenInt
2013-03-21,21.392,21.524,21.304,21.48,93460,0
2013-03-22,21.524,21.725,21.436,21.725,88912,0
2013-03-25,21.735,21.735,21.576,21.611,72517,0
2013-03-26,21.709,21.743,21.586,21.594,21470,0
2013-03-27,21.643,21.73,21.597,21.686,40829,0
2013-03-28,21.705,21.766,21.545,21.766,34446,0
2013-04-01,21.757,21.792,21.643,21.705,35675,0
2013-04-02,21.712,21.748,21.643,21.721,21293,0
2013-04-03,21.757,21.757,21.633,21.633,39557,0
2013-04-04,21.633,21.757,21.633,21.677,30338,0
2013-04-05,21.73,21.766,21.643,21.712,12151,0
2013-04-08,21.766,22.022,21.738,21.986,77488,0
2013-04-09,21.977,22.092,21.863,22.057,50021,0
2013-04-10,22.03,22.119,22.03,22.066,29550,0
2013-04-11,22.075,22.075,22.039,22.047,9197,0
2013-04-12,21.863,21.969,21.863,21.942,44224,0
2013-04-15,21.977,21.977,21.712,21.898,21984,0
2013-04-16,22.004,22.075,21.889,22.039,49002,0
2013-04-17,22.092,22.092,21.898,21.951,37889,0
2013-04-18,21.96,22.047,21.96,22.004,16327,0
2013-04-19,22.066,22.101,22.03,22.039,14211,0
2013-04-22,22.075,22.083,22.047,22.075,21571,0
2013-04-23,22.083,22.083,21.986,22.03,13561,0
2013-04-24,22.03,22.075,21.924,21.986,14589,0
2013-04-25,21.986,22.057,21.933,22.004,11477,0
2013-04-26,22.004,22.075,22.004,22.075,12902,0
2013-04-29,22.066,22.083,22.03,22.083,48963,0
2013-04-30,22.189,22.277,22.03,22.224,16133,0
2013-05-01,22.224,22.428,22.101,22.269,24543,0
2013-05-02,22.207,22.251,22.083,22.171,29373,0
2013-05-03,22.242,22.251,22.137,22.251,11947,0
2013-05-06,22.269,22.438,22.181,22.251,18596,0
2013-05-07,22.338,22.338,22.261,22.338,13578,0
2013-05-08,22.338,22.385,22.269,22.269,20975,0
2013-05-09,22.428,22.428,22.269,22.376,14924,0
2013-05-10,22.385,22.438,22.277,22.428,21472,0
2013-05-13,22.269,22.295,22.128,22.154,122888,0
2013-05-14,22.119,22.154,21.854,22.066,74870,0
2013-05-15,21.994,22.057,21.951,22.047,18782,0
2013-05-16,22.03,22.047,21.96,22.039,16987,0
2013-05-17,22.057,22.137,22.047,22.137,25944,0
2013-05-20,22.145,22.145,21.986,21.986,20187,0
2013-05-21,21.986,22.03,21.863,21.986,29822,0
2013-05-22,22.047,22.047,21.889,21.986,26135,0
2013-05-23,21.942,22.03,21.827,22.03,27277,0
2013-05-24,22.022,22.181,22.004,22.181,16688,0
2013-05-28,22.189,22.233,22.047,22.137,34174,0
2013-05-29,22.145,22.145,20.794,21.88,84348,0
2013-05-30,21.738,21.977,21.738,21.835,13239,0
2013-05-31,21.933,21.942,21.571,21.863,13155,0
2013-06-03,21.88,21.889,21.633,21.633,18062,0
2013-06-04,21.738,21.986,21.738,21.96,2690,0
2013-06-05,21.845,21.845,21.35,21.801,5295,0
2013-06-06,21.81,21.986,21.748,21.986,28572,0
2013-06-07,22.022,22.101,21.81,22.075,28840,0
2013-06-10,21.986,22.207,21.933,22.075,71178,0
2013-06-11,21.827,22.145,21.421,21.465,56952,0
2013-06-12,21.651,21.651,20.935,21.05,11807,0
2013-06-13,20.935,21.102,20.379,21.086,19367,0
2013-06-14,21.025,21.651,21.025,21.589,12093,0
2013-06-17,21.827,21.871,21.236,21.307,12893,0
2013-06-18,21.297,21.81,21.254,21.323,7730,0
2013-06-19,21.244,21.456,21.244,21.244,7044,0
2013-06-20,21.059,21.439,20.768,21.323,9616,0
2013-06-21,21.412,21.412,20.75,20.75,22937,0
2013-06-24,20.573,21.094,20.273,20.485,13166,0
2013-06-25,20.407,20.882,20.326,20.6,8664,0
2013-06-26,20.591,21.025,20.573,20.979,13522,0
2013-06-27,20.876,21.343,20.804,21.343,5675,0
2013-06-28,21.762,22.128,21.376,22.128,7319,0
2013-07-01,21.388,21.793,21.334,21.729,18132,0
2013-07-02,21.612,21.65,21.468,21.468,1280,0
2013-07-03,21.694,21.694,21.279,21.496,6455,0
2013-07-05,21.371,21.371,20.705,21.099,8298,0
2013-07-08,20.768,21.099,20.337,20.677,16171,0
2013-07-09,20.534,20.687,20.381,20.534,6473,0
2013-07-10,20.372,20.624,20.372,20.624,10738,0
2013-07-11,20.75,20.992,20.454,20.759,12352,0
2013-07-12,20.759,20.929,20.462,20.731,11940,0
2013-07-15,20.57,20.669,20.489,20.633,9520,0
2013-07-16,20.759,20.84,20.624,20.75,12592,0
2013-07-17,20.929,20.966,20.579,20.911,9064,0
2013-07-18,20.894,21.217,20.669,21.208,20809,0
2013-07-19,21.244,21.298,20.92,20.975,16431,0
2013-07-22,21.343,21.54,21.138,21.405,3632,0
2013-07-23,21.388,21.388,21.118,21.128,11711,0
2013-07-24,21.029,21.118,20.894,21.118,19040,0
2013-07-25,21.029,21.118,20.768,21.118,9247,0
2013-07-26,21.343,21.343,20.831,20.848,14094,0
2013-07-29,20.929,21.029,20.794,21.021,5762,0
2013-07-30,21.029,21.162,20.982,21.162,11002,0
2013-07-31,20.723,21.109,20.695,21.109,15218,0
2013-08-01,20.794,21.154,20.794,20.858,12772,0
2013-08-02,20.992,21.021,20.786,20.884,9024,0
2013-08-05,20.992,21.001,20.687,20.695,3895,0
2013-08-06,20.669,20.848,20.498,20.848,7325,0
2013-08-07,20.75,20.75,20.561,20.624,4139,0
2013-08-08,20.552,20.759,20.444,20.642,24183,0
2013-08-09,20.661,21.001,20.471,20.759,6305,0
2013-08-12,20.534,20.804,20.534,20.579,7588,0
2013-08-13,20.48,20.687,20.004,20.22,23909,0
2013-08-14,20.327,20.337,19.457,19.859,11284,0
2013-08-15,19.411,19.68,19.232,19.635,15361,0
2013-08-16,19.267,19.51,19.106,19.374,8489,0
2013-08-19,19.169,19.276,18.566,18.872,15466,0
2013-08-20,18.522,19.053,18.522,18.872,13975,0
2013-08-21,18.872,19.087,18.791,19.034,11284,0
2013-08-22,19.097,19.213,18.818,19.097,7891,0
2013-08-23,18.755,19.365,18.332,19.097,19424,0
2013-08-26,19.303,19.402,19.241,19.241,3673,0
2013-08-27,19.186,19.457,19.186,19.213,12790,0
2013-08-28,19.248,19.537,19.053,19.248,12708,0
2013-08-29,19.457,19.581,19.365,19.573,4907,0
2013-08-30,19.928,20.202,19.735,20.202,7144,0
2013-09-03,19.815,19.905,19.33,19.905,10183,0
2013-09-04,19.546,19.635,19.365,19.564,4340,0
2013-09-05,19.365,19.527,19.087,19.195,6676,0
2013-09-06,19.286,19.546,19.169,19.241,3944,0
2013-09-09,19.609,19.609,19.177,19.248,3522,0
2013-09-10,19.141,19.34,19.141,19.276,7900,0
2013-09-11,19.141,19.312,19.141,19.169,5382,0
2013-09-12,19.169,19.232,18.809,19.097,9809,0
2013-09-13,18.773,19.078,18.773,19.053,15518,0
2013-09-16,19.053,19.303,18.97,19.303,9999,0
2013-09-17,19.087,19.294,19.078,19.141,6225,0
2013-09-18,19.141,19.474,19.014,19.474,11147,0
2013-09-19,19.672,19.672,19.177,19.33,17161,0
2013-09-20,19.348,19.537,19.115,19.527,13120,0
2013-09-23,19.573,19.573,19.248,19.411,6803,0
2013-09-24,19.411,19.501,19.348,19.491,3116,0
2013-09-25,19.276,19.546,19.267,19.393,13036,0
2013-09-26,19.268,19.571,19.268,19.378,14711,0
2013-09-27,19.323,19.525,19.241,19.507,3667,0
2013-09-30,19.343,19.562,19.333,19.562,6014,0
2013-10-01,19.304,19.608,19.011,19.352,7979,0
2013-10-02,19.497,19.562,19.424,19.552,7628,0
2013-10-03,19.333,19.543,19.15,19.333,14006,0
2013-10-04,19.406,19.497,19.241,19.452,5650,0
2013-10-07,19.48,19.488,19.25,19.25,4095,0
2013-10-08,19.461,19.471,19.268,19.461,4908,0
2013-10-09,19.378,19.378,19.223,19.241,2128,0
2013-10-10,19.259,19.525,19.25,19.288,9849,0
2013-10-11,19.25,19.471,19.205,19.205,4090,0
2013-10-14,19.416,19.416,19.25,19.25,11831,0
2013-10-15,19.241,19.313,19.085,19.25,22831,0
2013-10-16,19.268,19.268,18.893,19.159,17571,0
2013-10-17,19.378,19.378,19.177,19.195,10218,0
2013-10-18,19.159,19.378,19.04,19.04,19403,0
2013-10-21,19.15,19.241,19.058,19.168,8227,0
2013-10-22,19.241,19.361,19.168,19.177,28041,0
2013-10-23,19.159,19.297,19.159,19.241,17648,0
2013-10-24,19.268,19.288,19.159,19.205,16296,0
2013-10-25,19.168,19.378,19.085,19.241,4632,0
2013-10-28,19.241,19.288,19.195,19.213,9032,0
2013-10-29,19.241,19.241,19.075,19.195,6399,0
2013-10-30,19.114,19.15,19.075,19.15,5593,0
2013-10-31,19.105,19.406,19.105,19.361,23902,0
2013-11-01,19.361,19.433,19.25,19.433,3275,0
2013-11-04,19.416,19.416,19.278,19.288,5732,0
2013-11-05,19.25,19.398,19.25,19.398,6786,0
2013-11-06,19.388,19.388,19.186,19.343,14614,0
2013-11-07,19.288,19.333,19.223,19.297,11502,0
2013-11-08,19.205,19.241,19.13,19.177,8459,0
2013-11-11,19.232,19.232,19.13,19.15,6875,0
2013-11-12,19.168,19.168,18.893,18.893,11902,0
2013-11-13,18.83,19.075,18.83,19.03,5719,0
2013-11-14,18.966,19.058,18.966,19.058,1916,0
2013-11-15,18.921,19.114,18.901,19.03,17169,0
2013-11-18,18.966,19.011,18.792,18.939,240440,0
2013-11-19,18.966,19.095,18.875,19.011,31194,0
2013-11-20,18.985,19.003,18.846,18.921,22511,0
2013-11-21,18.846,19.021,18.618,18.921,11897,0
2013-11-22,19.011,19.085,18.921,18.949,13881,0
2013-11-25,19.067,19.095,18.728,18.966,12278,0
2013-11-26,18.931,19.085,18.738,19.058,53676,0
2013-11-27,19.021,19.05,18.966,19.011,6629,0
2013-11-29,19.085,19.085,19.058,19.058,6677,0
2013-12-02,19.058,19.058,19.003,19.058,12060,0
2013-12-03,18.966,19.095,18.921,19.05,15017,0
2013-12-04,18.976,19.04,18.893,18.911,13285,0
2013-12-05,18.838,18.966,18.765,18.949,46484,0
2013-12-06,18.792,19.011,18.792,19.011,6672,0
2013-12-09,18.939,19.058,18.939,19.058,116683,0
2013-12-10,19.058,19.058,18.921,18.939,8836,0
2013-12-11,18.875,19.011,18.838,18.931,10557,0
2013-12-12,18.931,19.05,18.783,18.801,16786,0
2013-12-13,18.939,18.949,18.885,18.921,14496,0
2013-12-16,18.921,19.05,18.921,18.966,25546,0
2013-12-17,18.921,18.966,18.856,18.866,14060,0
2013-12-18,18.875,19.021,18.838,18.838,20114,0
2013-12-19,18.838,18.893,18.618,18.875,14171,0
2013-12-20,18.683,18.966,18.683,18.911,15498,0
2013-12-23,18.966,18.966,18.7,18.875,16181,0
2013-12-24,18.746,18.931,18.746,18.875,2891,0
2013-12-26,18.921,19.021,18.746,18.966,29563,0
2013-12-27,18.889,18.896,18.589,18.804,21042,0
2013-12-30,18.747,18.916,18.739,18.879,21142,0
2013-12-31,18.879,19.074,18.701,19.038,26521,0
2014-01-02,19.038,19.065,19.038,19.048,4236,0
2014-01-03,18.86,19.15,18.86,19.15,6366,0
2014-01-06,19.159,19.337,19.065,19.308,11691,0
2014-01-07,19.225,19.402,19.159,19.3,35328,0
2014-01-08,19.243,19.356,19.13,19.252,12242,0
2014-01-09,19.169,19.271,19.13,19.262,8507,0
2014-01-10,19.281,19.383,19.196,19.383,18742,0
2014-01-13,19.215,19.393,19.215,19.383,7636,0
2014-01-14,19.169,19.505,19.169,19.495,19676,0
2014-01-15,19.393,19.57,19.094,19.533,41983,0
2014-01-16,19.468,19.757,19.458,19.635,23560,0
2014-01-17,19.635,19.645,19.579,19.645,11409,0
2014-01-21,19.635,19.655,19.57,19.655,3932,0
2014-01-22,19.542,19.711,19.542,19.711,7793,0
2014-01-23,19.711,19.72,19.551,19.701,6547,0
2014-01-24,19.711,19.711,19.579,19.691,13571,0
2014-01-27,19.617,19.711,19.617,19.673,2343,0
2014-01-28,19.673,19.711,19.626,19.655,10762,0
2014-01-29,19.626,19.711,19.626,19.711,6576,0
2014-01-30,19.635,19.711,19.635,19.635,3567,0
2014-01-31,19.72,19.803,19.664,19.803,15623,0
2014-02-03,19.833,19.935,19.803,19.833,10682,0
2014-02-04,20.188,20.188,19.954,20.149,4369,0
2014-02-05,20.14,20.149,19.859,20.084,7011,0
2014-02-06,19.963,20.196,19.963,20.149,8674,0
2014-02-07,20,20.094,20,20.094,2261,0
2014-02-10,20.168,20.168,20.066,20.066,1845,0
2014-02-11,20.094,20.196,20.094,20.14,11077,0
2014-02-12,20.159,20.159,19.823,19.944,19458,0
2014-02-13,19.935,20,19.935,19.954,2568,0
2014-02-14,19.916,20.112,19.916,20.094,29248,0
2014-02-18,20.056,20.178,19.935,20.084,6730,0
2014-02-19,20.084,20.373,20.084,20.373,20026,0
2014-02-20,20.364,20.364,20.234,20.356,6313,0
2014-02-21,20.542,21,20.373,20.925,11912,0
2014-02-24,20.842,20.842,20.514,20.514,7128,0
2014-02-25,20.645,20.981,20.645,20.757,14730,0
2014-02-26,21.01,21.02,20.794,20.794,2763,0
2014-02-27,20.785,20.794,20.664,20.664,4428,0
2014-02-28,20.664,20.664,20.655,20.664,2664,0
2014-03-03,21.01,21.01,21.01,21.01,214,0
2014-03-04,20.981,20.981,20.692,20.757,4172,0
2014-03-05,20.748,21.01,20.692,20.701,5149,0
2014-03-06,20.728,20.981,20.728,20.757,4026,0
2014-03-07,20.972,20.972,20.664,20.86,10046,0
2014-03-10,20.842,20.888,20.842,20.888,857,0
2014-03-11,20.748,21.02,20.748,21.02,3620,0
2014-03-12,20.86,21.029,20.776,21.02,46972,0
2014-03-13,21,21.029,20.767,20.934,3914,0
2014-03-14,20.934,20.934,20.636,20.655,3032,0
2014-03-17,20.692,20.701,20.58,20.58,12656,0
2014-03-18,20.599,20.748,20.599,20.748,6313,0
2014-03-19,20.804,21.01,20.711,20.954,19624,0
2014-03-20,20.934,20.964,20.767,20.767,13595,0
2014-03-21,20.711,20.954,20.711,20.944,19904,0
2014-03-24,21.029,21.029,20.757,20.934,12242,0
2014-03-25,20.981,20.981,20.925,20.925,4044,0
2014-03-26,20.981,21.178,20.934,21.178,50396,0
2014-03-27,21.298,21.298,20.993,21.04,14449,0
2014-03-28,21.05,21.308,21.003,21.127,4885,0
2014-03-31,20.889,21.498,20.889,21.241,12026,0
2014-04-01,21.241,21.678,21.241,21.422,40481,0
2014-04-02,21.507,21.831,21.412,21.574,44999,0
2014-04-03,21.517,21.698,21.507,21.564,29844,0
2014-04-04,21.878,21.878,21.602,21.612,3328,0
2014-04-07,21.602,21.716,21.555,21.584,25150,0
2014-04-08,21.45,21.631,21.251,21.584,11561,0
2014-04-09,21.45,21.736,21.45,21.65,9231,0
2014-04-10,21.688,21.736,21.65,21.726,23701,0
2014-04-11,21.878,21.878,21.708,21.793,4313,0
2014-04-14,21.745,21.793,21.46,21.793,12100,0
2014-04-15,21.755,22.23,21.698,21.726,8276,0
2014-04-16,21.897,21.955,21.822,21.888,2664,0
2014-04-17,21.745,21.888,21.726,21.888,4036,0
2014-04-21,21.888,21.888,21.669,21.888,4151,0
2014-04-22,21.888,22.554,21.888,22.079,18307,0
2014-04-23,22.173,22.269,22.126,22.173,5423,0
2014-04-24,22.079,22.411,22.079,22.173,18899,0
2014-04-25,22.22,22.317,21.745,22.22,6342,0
2014-04-28,22.22,22.821,22.22,22.639,17002,0
2014-04-29,22.602,22.982,22.602,22.802,91266,0
2014-04-30,22.716,23.087,22.716,22.982,6965,0
2014-05-01,23.077,23.077,22.602,22.649,3211,0
2014-05-02,22.868,23.077,22.725,22.982,31835,0
2014-05-05,22.545,22.887,22.545,22.697,5464,0
2014-05-06,22.982,22.982,22.687,22.687,1441,0
2014-05-07,22.611,22.839,22.611,22.754,26571,0
2014-05-08,22.697,22.821,22.602,22.602,10579,0
2014-05-09,22.592,22.839,22.582,22.668,18283,0
2014-05-12,22.839,23.068,22.839,22.839,1891,0
2014-05-13,22.564,22.839,22.468,22.821,4561,0
2014-05-14,22.697,22.811,22.611,22.611,8922,0
2014-05-15,22.611,22.811,22.421,22.421,5636,0
2014-05-16,22.602,22.792,22.602,22.792,12066,0
2014-05-19,22.735,22.745,22.735,22.745,2386,0
2014-05-20,22.745,22.745,22.468,22.649,3647,0
2014-05-21,22.611,22.745,22.611,22.649,3993,0
2014-05-22,22.821,22.887,22.611,22.792,6574,0
2014-05-23,22.859,22.859,22.697,22.697,665,0
2014-05-27,22.697,22.953,22.621,22.621,2900,0
2014-05-28,22.963,22.963,22.763,22.763,1900,0
2014-05-29,22.963,23.41,22.963,23.41,25553,0
2014-05-30,23.611,23.611,23.182,23.22,4728,0
2014-06-02,23.173,23.173,22.839,22.945,1848,0
2014-06-03,22.839,23.286,22.773,23.154,5233,0
2014-06-04,22.887,22.906,22.659,22.839,6430,0
2014-06-06,23.097,23.343,22.868,23.268,2428,0
2014-06-09,23.002,23.125,22.706,22.821,6933,0
2014-06-10,22.83,22.83,22.621,22.621,7355,0
2014-06-11,22.649,22.849,22.649,22.849,6745,0
2014-06-12,22.839,22.839,22.706,22.706,3369,0
2014-06-13,22.745,23.116,22.706,22.735,13494,0
2014-06-16,22.678,22.859,22.678,22.859,8858,0
2014-06-17,22.678,22.821,22.678,22.754,12221,0
2014-06-18,22.925,23.125,22.792,22.887,16168,0
2014-06-19,22.811,22.982,22.811,22.887,4070,0
2014-06-20,23.125,23.173,22.906,23.173,1256,0
2014-06-23,23.163,23.173,22.982,22.982,3007,0
2014-06-24,23.04,23.173,22.916,22.935,6157,0
2014-06-25,23.173,23.173,22.802,22.878,8323,0
2014-06-26,22.748,22.981,22.7,22.729,11577,0
2014-06-27,22.864,22.922,22.748,22.806,3922,0
2014-06-30,22.825,23.184,22.777,22.806,113381,0
2014-07-01,22.739,23.155,22.739,22.971,6829,0
2014-07-02,23.106,23.126,22.767,23.019,2996,0
2014-07-03,22.651,23.087,22.651,22.671,4029,0
2014-07-07,22.758,23.145,22.7,23.087,4436,0
2014-07-08,23.155,23.464,23.077,23.077,178459,0
2014-07-09,23.087,23.426,22.758,23.426,33522,0
2014-07-10,23.387,23.455,23.387,23.436,3952,0
2014-07-11,23.474,23.696,23.474,23.522,6313,0
2014-07-14,23.474,23.754,23.474,23.532,14672,0
2014-07-15,23.638,23.764,23.62,23.764,19058,0
2014-07-16,23.764,23.958,23.746,23.812,13774,0
2014-07-17,23.92,24.152,23.822,24.104,22974,0
2014-07-18,24.104,24.104,23.445,23.445,10950,0
2014-07-21,23.522,23.988,23.522,23.716,5237,0
2014-07-22,23.91,23.958,23.822,23.958,32500,0
2014-07-23,23.958,24.142,23.746,24.104,9979,0
2014-07-24,24.064,24.084,23.997,24.084,1669,0
2014-07-25,24.122,24.442,24.094,24.21,20111,0
2014-07-28,24.2,24.336,24.152,24.152,4313,0
2014-07-29,24.2,24.248,24.055,24.239,16449,0
2014-07-30,24.113,24.2,24.104,24.152,16644,0
2014-07-31,23.988,24.113,23.474,23.812,41607,0
2014-08-01,23.716,23.812,23.474,23.706,5547,0
2014-08-04,23.716,24.104,23.668,23.754,13136,0
2014-08-05,23.513,23.522,23.474,23.474,2244,0
2014-08-06,23.92,23.948,23.474,23.629,5671,0
2014-08-07,23.638,23.812,23.484,23.484,8943,0
2014-08-08,23.474,23.571,23.232,23.261,16601,0
2014-08-11,23.378,23.513,23.378,23.455,2510,0
2014-08-12,23.455,23.484,23.338,23.338,6405,0
2014-08-13,23.464,23.784,23.436,23.474,10434,0
2014-08-14,23.542,23.62,23.436,23.455,7511,0
2014-08-15,23.464,23.562,23.426,23.562,889,0
2014-08-18,23.59,23.638,23.522,23.638,8239,0
2014-08-19,23.668,23.716,23.668,23.668,2634,0
2014-08-20,23.716,23.92,23.716,23.88,12949,0
2014-08-21,23.948,24.152,23.89,24.152,6778,0
2014-08-22,24.181,24.2,24.064,24.064,11080,0
2014-08-25,24.2,24.355,24.094,24.162,13772,0
2014-08-26,24.2,24.2,23.872,24.016,10947,0
2014-08-27,24.132,24.181,24.006,24.142,6147,0
2014-08-28,24.006,24.171,23.968,24.152,6612,0
2014-08-29,24.152,24.316,24.152,24.2,11544,0
2014-09-02,24.19,24.22,23.91,24.055,17081,0
2014-09-03,24.055,24.248,23.726,24.248,961,0
2014-09-04,24.152,24.336,24.055,24.258,10337,0
2014-09-05,23.978,24.258,23.948,24.239,3220,0
2014-09-08,23.774,23.774,23.658,23.658,615,0
2014-09-09,23.688,24.132,23.61,23.716,15024,0
2014-09-10,23.638,23.716,23.464,23.62,5642,0
2014-09-11,23.571,23.812,23.571,23.812,1136,0
2014-09-12,23.812,23.91,23.746,23.842,9189,0
2014-09-15,24.229,24.287,23.958,24.104,9602,0
2014-09-16,24.2,24.21,24.006,24.142,9022,0
2014-09-17,24.181,24.336,23.872,24.21,8703,0
2014-09-18,24.181,24.248,24.171,24.248,24143,0
2014-09-19,24.248,24.384,24.248,24.384,6718,0
2014-09-22,24.432,24.51,23.978,24.297,10277,0
2014-09-23,24.181,24.287,24.181,24.2,6301,0
2014-09-24,24.326,24.365,24.2,24.21,1756,0
2014-09-25,24.229,24.278,24.094,24.094,9504,0
2014-09-26,24.208,24.228,24.06,24.11,1522,0
2014-09-29,23.775,24.7,23.775,23.913,4167,0
2014-09-30,23.864,23.864,23.372,23.372,42362,0
2014-10-01,23.47,23.765,23.441,23.716,5901,0
2014-10-02,23.716,23.765,23.568,23.716,8854,0
2014-10-03,23.726,23.805,23.627,23.765,9811,0
2014-10-06,23.765,23.834,23.657,23.834,47123,0
2014-10-07,23.785,24.228,23.726,24.011,19142,0
2014-10-08,24.001,24.011,23.814,23.893,10243,0
2014-10-09,24.159,24.159,23.755,24.06,1868,0
2014-10-10,24.031,24.06,23.746,23.746,915,0
2014-10-13,24.198,24.198,23.519,23.864,4220,0
2014-10-14,24.031,24.287,23.864,24.218,4881,0
2014-10-15,24.129,24.316,23.883,24.316,5313,0
2014-10-16,24.208,24.306,23.519,23.627,24306,0
2014-10-20,23.814,24.1,23.204,23.618,45583,0
2014-10-21,23.637,24.06,23.608,23.864,13447,0
2014-10-22,24.287,24.336,23.716,23.893,6702,0
2014-10-23,23.716,23.903,23.687,23.903,2744,0
2014-10-24,23.864,24.011,23.834,23.893,69415,0
2014-10-27,24.11,24.11,23.775,24.011,4616,0
2014-10-28,24.09,24.533,23.844,24.257,12311,0
2014-10-29,24.247,24.247,23.785,24.149,4396,0
2014-10-30,24.356,24.356,23.864,24.021,5542,0
2014-10-31,24.356,24.454,24.041,24.297,20042,0
2014-11-03,24.031,24.306,24.031,24.11,3207,0
2014-11-04,24.06,24.306,24.06,24.208,6995,0
2014-11-05,24.267,24.306,24.09,24.257,12631,0
2014-11-06,24.287,24.306,24.287,24.297,1526,0
2014-11-07,24.306,24.306,24.208,24.208,8495,0
2014-11-10,24.277,24.602,24.247,24.306,11655,0
2014-11-11,24.454,24.454,24.434,24.434,508,0
2014-11-12,24.484,24.503,24.356,24.503,3625,0
2014-11-13,24.208,24.986,24.208,24.602,6684,0
2014-11-14,24.208,24.602,24.208,24.602,1656,0
2014-11-17,24.887,24.897,24.553,24.759,6273,0
2014-11-18,24.7,24.7,24.602,24.602,35114,0
2014-11-19,24.572,24.71,24.346,24.592,54551,0
2014-11-20,24.602,24.877,24.602,24.602,970,0
2014-11-24,24.651,24.897,24.651,24.897,2884,0
2014-11-25,24.749,24.897,24.749,24.897,3303,0
2014-11-26,24.897,24.897,24.7,24.7,6125,0
2014-12-01,24.7,24.7,24.602,24.651,7019,0
2014-12-02,24.602,24.907,24.602,24.68,28306,0
2014-12-03,24.68,24.867,24.553,24.592,21985,0
2014-12-04,24.375,24.73,24.356,24.356,33026,0
2014-12-05,24.356,24.7,24.356,24.385,23499,0
2014-12-08,24.503,24.602,24.405,24.425,2540,0
2014-12-09,24.425,24.562,24.385,24.523,63085,0
2014-12-10,24.553,24.553,24.257,24.306,2454,0
2014-12-11,24.405,24.631,24.316,24.415,8231,0
2014-12-12,24.405,24.474,24.208,24.208,28555,0
2014-12-15,24.375,24.543,24.169,24.375,1867,0
2014-12-16,24.356,24.454,23.726,24.129,37066,0
2014-12-17,24.375,24.631,24.12,24.297,78144,0
2014-12-18,24.415,24.848,24.415,24.749,3700,0
2014-12-19,24.7,24.858,24.7,24.858,16757,0
2014-12-22,24.7,24.7,24.7,24.7,406,0
2014-12-23,24.976,24.976,24.897,24.897,2179,0
2014-12-24,24.976,24.976,24.976,24.976,647,0
2014-12-26,25.045,25.32,24.986,25.094,3283,0
2014-12-29,25.45,25.59,25.29,25.3,8912,0
2014-12-30,25.3,25.41,25.3,25.41,1019,0
2014-12-31,25.51,25.66,25.42,25.66,2273,0
2015-01-02,25.52,25.52,25.31,25.31,1700,0
2015-01-05,25.2,25.52,25.2,25.49,7600,0
2015-01-06,25.5,25.55,25.5,25.5,2632,0
2015-01-07,25.6,26.1,25.5,25.7,29400,0
2015-01-08,25.61,25.95,25.61,25.92,2127,0
2015-01-09,25.9,26.06,25.39,25.72,7824,0
2015-01-12,25.57,25.99,25.4,25.76,4831,0
2015-01-13,25.58,26.05,25.4,25.4,20700,0
2015-01-14,25.43,25.9,25.4,25.46,4238,0
2015-01-15,25.87,25.87,25.24,25.36,10811,0
2015-01-16,25.43,25.76,25.24,25.58,4197,0
2015-01-20,25.65,25.88,25.56,25.84,6429,0
2015-01-21,25.66,25.95,25.66,25.95,5922,0
2015-01-22,25.95,26,25.67,25.94,3100,0
2015-01-23,25.94,26,25.82,25.85,2300,0
2015-01-26,26.11,26.11,26.1,26.1,300,0
2015-01-27,26.1,26.52,25.99,26.5,20069,0
2015-01-28,26.44,27.02,26.44,26.55,42123,0
2015-01-29,26.6,26.61,26.36,26.4,7568,0
2015-01-30,26.1,26.25,26.1,26.2,4263,0
2015-02-03,26.11,26.3,26.04,26.27,4640,0
2015-02-04,26.15,26.6,25.9,26.38,17735,0
2015-02-05,26.35,26.63,26.35,26.5,2435,0
2015-02-06,26.5,26.5,26.24,26.35,268946,0
2015-02-09,26.24,26.35,26.24,26.35,300150,0
2015-02-10,26.13,26.25,26.13,26.16,1984,0
2015-02-11,26.1,26.1,25.85,25.95,1250,0
2015-02-12,25.65,25.73,25.59,25.73,2700,0
2015-02-13,25.77,26,25.77,25.9,3589,0
2015-02-17,26.23,26.25,25.72,26.18,22065,0
2015-02-18,26.09,26.1,25.87,25.9,171162,0
2015-02-19,25.92,26.02,25.92,26.02,1729,0
2015-02-20,26,26.2,25.98,25.98,2845,0
2015-02-23,26.26,26.26,26.05,26.05,67250,0
2015-02-24,26.11,26.11,25.85,25.85,11089,0
2015-02-25,25.8,25.9,25.7,25.77,13890,0
2015-02-26,25.6,25.62,25.56,25.6,4668,0
2015-02-27,25.65,26.11,25.62,25.62,36941,0
2015-03-02,25.4,25.85,25.4,25.829,5406,0
2015-03-03,25.61,25.68,25.29,25.5,6981,0
2015-03-04,25.46,25.67,25.37,25.67,1525,0
2015-03-06,25.32,25.4,25,25.06,5621,0
2015-03-09,25.247,25.34,25.15,25.3,6459,0
2015-03-10,25.23,25.29,25.12,25.16,3710,0
2015-03-11,25.329,25.5,25.16,25.16,49692,0
2015-03-12,25.68,25.68,25.68,25.68,500,0
2015-03-13,25.45,25.45,25.284,25.29,5200,0
2015-03-16,25.315,25.315,25.315,25.315,400,0
2015-03-17,25.492,25.492,25.332,25.332,1068,0
2015-03-18,25.35,25.6,25.33,25.6,7301,0
2015-03-19,25.634,25.73,25.61,25.61,3313,0
2015-03-20,25.75,25.75,25.582,25.683,3198,0
2015-03-23,25.7,25.7,25.6,25.6,43128,0
2015-03-24,25.646,25.688,25.36,25.36,1100,0
2015-03-25,25.65,25.65,25.522,25.522,50400,0
2015-03-26,25.36,25.7,25.36,25.4,3947,0
2015-03-27,25.11,25.29,25.03,25.15,22774,0
2015-03-30,25.54,25.54,25.16,25.16,4150,0
2015-03-31,25.123,25.45,25.123,25.3,3020,0
2015-04-01,25.3,25.4,25.25,25.25,7787,0
2015-04-02,25.5,25.7,25.25,25.7,27691,0
2015-04-06,25.45,25.95,25.419,25.86,77315,0
2015-04-07,25.66,25.66,25.3,25.394,8592,0
2015-04-08,25.4,25.52,25.014,25.05,5720,0
2015-04-09,25.91,25.91,25.201,25.699,19743,0
2015-04-10,25.97,25.99,25.5,25.76,10548,0
2015-04-13,25.89,25.9,25.89,25.89,2250,0
2015-04-14,25.89,25.89,25.55,25.6,1462,0
2015-04-15,25.5,25.8,25.3,25.79,6165,0
2015-04-16,26.05,26.05,25.65,25.75,5485,0
2015-04-17,25.8,25.8,25.742,25.768,39300,0
2015-04-20,25.7,25.872,25.65,25.65,29207,0
2015-04-21,25.65,25.655,25.65,25.655,500,0
2015-04-23,26.14,26.6,25.72,25.72,2336,0
2015-04-24,25.85,25.85,25.85,25.85,100,0
2015-04-27,25.658,25.658,25.658,25.658,294,0
2015-04-28,25.76,25.76,25.75,25.75,497,0
2015-04-29,25.75,26.03,25.7,25.8,2985,0
2015-04-30,25.904,25.904,25.6,25.6,1500,0
2015-05-01,25.674,25.674,25.53,25.674,2700,0
2015-05-04,25.26,25.59,25.05,25.05,48485,0
2015-05-05,25.27,25.29,25.15,25.25,56263,0
2015-05-06,25.76,25.76,25.08,25.08,2900,0
2015-05-07,25.01,25.059,24.5,24.61,3400,0
2015-05-08,25.37,25.37,25.08,25.306,1450,0
2015-05-11,25.223,25.223,25.08,25.15,2200,0
2015-05-12,25.17,25.17,24.9,25.06,49587,0
2015-05-13,25.05,25.05,24.96,24.978,50486,0
2015-05-14,25.05,25.2,24.96,25.01,2485,0
2015-05-15,25.31,25.69,25.13,25.25,9142,0
2015-05-18,25.26,25.73,25.26,25.65,5900,0
2015-05-19,25.35,25.88,25.35,25.85,1500,0
2015-05-20,25.44,26.32,25.44,26,4650,0
2015-05-21,25.89,26.239,25.75,26.239,5778,0
2015-05-22,25.78,26.08,25.78,25.9,54150,0
2015-05-26,25.5,25.9,25.5,25.72,2460,0
2015-05-27,26,26.03,25.96,26.03,3080,0
2015-05-28,26.12,26.15,26,26.11,5708,0
2015-05-29,25.9,26.2,25.56,25.61,47301,0
2015-06-02,25.69,25.69,25.515,25.515,675,0
2015-06-04,25.61,25.62,25.52,25.54,3500,0
2015-06-05,25.607,26,25.52,25.6,8815,0
2015-06-08,25.56,25.6,25.52,25.57,2760,0
2015-06-09,25.53,25.59,25.4,25.4,6272,0
2015-06-10,25.546,25.546,25.32,25.33,1800,0
2015-06-11,25.47,25.48,25.45,25.46,2100,0
2015-06-12,25.47,25.47,25.36,25.36,8140,0
2015-06-15,25.65,25.7,25.36,25.36,2200,0
2015-06-16,25.38,25.79,25.38,25.48,9113,0
2015-06-17,25.57,25.65,25.55,25.55,3380,0
2015-06-18,25.53,25.53,25.53,25.53,309,0
2015-06-19,25.86,25.86,25.495,25.74,600,0
2015-06-22,25.64,26.02,25.47,25.75,7920,0
2015-06-23,25.67,25.69,25.5,25.665,6510,0
2015-06-24,25.75,25.9,25.71,25.77,8330,0
2015-06-25,25.82,25.85,25.7,25.85,3000,0
2015-06-26,25.15,25.426,25.15,25.31,3000,0
2015-06-29,25.45,25.45,25.425,25.425,1376,0
2015-06-30,25.41,25.79,25.36,25.46,5080,0
2015-07-01,25.5,26,25.5,25.7,3500,0
2015-07-02,25.75,25.78,25.553,25.78,4177,0
2015-07-06,25.8,25.8,25.7,25.7,20848,0
2015-07-07,25.62,25.75,25.62,25.75,1525,0
2015-07-09,25.525,25.55,25.5,25.55,800,0
2015-07-10,25.41,25.6,25.36,25.6,1957,0
2015-07-13,25.52,25.704,25.103,25.28,20773,0
2015-07-14,25.38,25.696,25.36,25.466,3125,0
2015-07-15,25.55,25.58,25.34,25.4,10686,0
2015-07-16,25.35,25.36,25.35,25.35,3300,0
2015-07-17,25.41,25.41,25.13,25.33,3388,0
2015-07-20,25.3,25.37,25.2,25.23,8300,0
2015-07-21,25.26,25.7,25.23,25.35,58675,0
2015-07-22,25.37,25.68,25.29,25.35,44893,0
2015-07-23,25.46,25.93,25.3,25.44,30209,0
2015-07-24,25.44,25.47,25.44,25.47,6100,0
2015-07-27,25.448,25.57,25.448,25.55,6944,0
2015-07-28,25.45,25.51,25.3,25.4,3250,0
2015-07-29,25.326,25.38,25.31,25.38,1274,0
2015-07-30,25.37,25.4,25.34,25.34,28670,0
2015-07-31,25.35,25.35,25.35,25.35,200,0
2015-08-03,25.37,25.55,25.29,25.29,18205,0
2015-08-04,25.35,25.56,25.3,25.3,7600,0
2015-08-05,25.2,25.2,25.09,25.09,5299,0
2015-08-06,25.12,25.15,25.11,25.15,5200,0
2015-08-07,25.3,25.32,25.147,25.147,1026,0
2015-08-10,25.32,25.32,25.15,25.19,2638,0
2015-08-11,25.16,25.16,25.16,25.16,400,0
2015-08-12,25.29,25.34,25.29,25.34,800,0
2015-08-13,25.84,25.84,25.84,25.84,1000,0
2015-08-14,25.69,25.74,25.69,25.74,500,0
2015-08-17,25.27,25.3,25.13,25.18,6055,0
2015-08-18,25.06,25.37,25.06,25.37,300,0
2015-08-19,25.27,25.45,25.232,25.232,2199,0
2015-08-21,24.96,25.25,24.96,25.237,3341,0
2015-08-24,24.95,25.16,24.75,25.06,2500,0
2015-08-25,25.133,25.22,24.68,24.68,5624,0
2015-08-26,24.78,25,24.75,25,3800,0
2015-08-27,25,25.1,24.86,24.86,3500,0
2015-08-28,24.99,25.09,24.91,25.089,3000,0
2015-08-31,25.15,25.15,24.87,25.08,1109,0
2015-09-01,25.09,25.09,25.079,25.082,1400,0
2015-09-02,25.261,25.27,25.261,25.27,600,0
2015-09-03,25.15,25.15,25.03,25.03,900,0
2015-09-04,25.1,25.46,25.1,25.46,1200,0
2015-09-08,25.43,25.43,25.06,25.12,2278,0
2015-09-09,25.03,25.381,25.03,25.04,7439,0
2015-09-10,25.04,25.13,25.03,25.04,5156,0
2015-09-11,25.043,25.043,24.96,24.965,2095,0
2015-09-14,25.01,25.028,24.99,24.99,3400,0
2015-09-15,24.99,24.99,24.51,24.74,8300,0
2015-09-16,24.92,24.92,24.88,24.9,1633,0
2015-09-17,24.9,25.01,24.8,25.01,3209,0
2015-09-18,25.01,25.01,24.505,24.85,2050,0
2015-09-21,24.85,24.9,24.85,24.9,1980,0
2015-09-22,24.83,25,24.83,25,3866,0
2015-09-23,25.01,25.45,24.85,25.01,5186,0
2015-09-24,25.14,25.27,24.9,24.92,5000,0
2015-09-25,25.23,25.23,24.95,25.2,2570,0
2015-09-28,24.9,24.96,24.9,24.9,4200,0
2015-09-29,24.9,25.053,24.9,25.053,1000,0
2015-09-30,24.6,25,24.6,24.8,2525,0
2015-10-01,25,25,24,24.07,9380,0
2015-10-02,24.5,24.69,24.5,24.5,3190,0
2015-10-05,24.558,24.56,24.52,24.52,750,0
2015-10-06,24.568,24.69,24.5,24.69,12551,0
2015-10-07,24.69,24.69,24.69,24.69,899,0
2015-10-08,24.69,24.81,24.69,24.81,782,0
2015-10-09,24.95,24.95,24.552,24.7,6585,0
2015-10-12,24.5,25,24.5,24.932,1868,0
2015-10-13,24.95,25.15,24.9,25.15,2062,0
2015-10-14,25.15,25.15,24.75,24.75,2000,0
2015-10-15,24.906,25.15,24.75,25.15,5350,0
2015-10-16,24.96,25.14,24.75,24.76,2606,0
2015-10-19,25.14,25.14,25,25,12400,0
2015-10-20,25.08,25.126,24.914,24.914,730,0
2015-10-21,25.103,25.103,25.09,25.1,885,0
2015-10-22,25.01,25.13,24.957,24.992,3890,0
2015-10-23,25.15,25.15,25,25.007,2375,0
2015-10-26,25.011,25.05,24.98,25.05,5668,0
2015-10-27,25.008,25.1,24.99,24.998,1783,0
2015-10-28,25.15,25.34,24.98,24.98,22100,0
2015-10-29,24.892,25,24.892,25,2200,0
2015-10-30,25,25,24.704,24.775,880,0
2015-11-02,24.9,25.26,24.9,25.2,24820,0
2015-11-03,25.34,25.997,25.34,25.35,4360,0
2015-11-04,25.45,25.45,25.3,25.32,4090,0
2015-11-05,25.4,25.4,25.38,25.4,900,0
2015-11-06,25.2,25.25,24.85,25,13654,0
2015-11-09,25.06,25.06,24.885,24.885,2750,0
2015-11-10,25.45,25.45,25.45,25.45,100,0
2015-11-12,25.43,25.45,25.42,25.45,1500,0
2015-11-13,25,25,25,25,400,0
2015-11-16,25.1,25.496,25.1,25.496,1198,0
2015-11-17,25.45,25.45,25.33,25.35,1700,0
2015-11-18,25.25,25.25,25.05,25.243,3538,0
2015-11-19,25.319,25.319,25.158,25.308,1162,0
2015-11-20,25.35,25.35,25.1,25.347,6142,0
2015-11-23,25.391,25.45,25.21,25.246,3000,0
2015-11-24,25.05,25.05,25.05,25.05,3700,0
2015-11-25,25.49,25.53,25.05,25.05,1366,0
2015-11-27,25.13,25.13,25,25,3084,0
2015-11-30,25.04,25.2,24.95,24.97,2640,0
2015-12-01,24.95,25.55,24.95,25.5,5625,0
2015-12-02,25.5,25.54,25.5,25.54,10362,0
2015-12-03,25.5,25.5,25.496,25.496,301,0
2015-12-04,25.25,25.45,25.15,25.449,3467,0
2015-12-07,25.16,25.16,25.02,25.16,4078,0
2015-12-08,25.01,25.045,24.727,24.98,13271,0
2015-12-09,25.22,25.3,25.1,25.27,1959,0
2015-12-10,25.38,25.4,25.19,25.38,2788,0
2015-12-11,25.04,25.32,24.6,25.32,3028,0
2015-12-14,25.106,25.106,24.75,24.83,5235,0
2015-12-15,24.99,25.05,24.757,24.803,2349,0
2015-12-16,24.7,24.95,24.5,24.94,7234,0
2015-12-17,24.5,25.22,24.5,24.98,3607,0
2015-12-18,24.796,25,24.77,24.96,2893,0
2015-12-21,25.154,25.154,24.55,25.1,1584,0
2015-12-22,24.7,24.996,24.65,24.65,680,0
2015-12-23,24.95,25.002,24.775,25,52400,0
2015-12-24,25.01,25.49,25.01,25.45,3100,0
2015-12-28,25.68,25.68,25,25.05,7383,0
2015-12-29,24.85,25.14,24.85,25.027,3175,0
2015-12-30,25.04,25.6831,25.04,25.268,1660,0
2015-12-31,25.2858,25.29,25.0001,25.29,2614,0
2016-01-04,25.0367,25.1342,25.0101,25.0101,2548,0
2016-01-05,25.25,25.37,25.08,25.13,3991,0
2016-01-06,25.44,25.44,25.2364,25.281,1791,0
2016-01-07,25.4,25.4,25.01,25.1499,17991,0
2016-01-08,25.04,25.0401,25.04,25.04,800,0
2016-01-11,25.04,25.1546,25.03,25.04,8415,0
2016-01-12,25.32,25.629,24.88,25,11903,0
2016-01-13,25.0001,25.0001,24.75,24.9,7589,0
2016-01-14,24.75,25,24.5,24.5,10004,0
2016-01-15,24.8,24.8,24.4042,24.49,27100,0
2016-01-19,23.53,23.53,23.53,23.53,0,0
2016-01-20,23.21,23.32,22.81,23.25,21974,0
2016-01-21,23.5,23.5,23.17,23.49,14549,0
2016-01-22,24,24,23.69,23.7,34635,0
2016-01-25,23.84,23.84,23.62,23.74,4146,0
2016-01-26,23.7,23.7,23.67,23.7,12468,0
2016-01-27,23.62,24.37,23.6,24.3,8926,0
2016-01-28,24.03,24.33,24.01,24.2224,8270,0
2016-01-29,24.14,24.71,24.05,24.19,52926,0
2016-02-01,24.28,25,24.28,25,35475,0
2016-02-02,24.87,25.34,24.8,25.03,25871,0
2016-02-03,25.22,25.31,25.18,25.22,3306,0
2016-02-04,25.2299,25.38,25.054,25.38,34847,0
2016-02-05,25.38,25.6,25.09,25.51,15034,0
2016-02-08,25.15,25.15,24.61,24.99,7000,0
2016-02-09,24.75,25.339,24.35,24.82,26746,0
2016-02-10,24.94,25.25,24.371,24.371,34770,0
2016-02-11,24.4,24.44,24.2601,24.44,13759,0
2016-02-12,25.245,25.245,24.51,24.52,13293,0
2016-02-16,24.65,25.22,24.5,25,34774,0
2016-02-17,25.1001,25.15,25,25,12430,0
2016-02-18,25,25.3,24.9909,25.15,27595,0
2016-02-19,25.08,25.43,24.65,25.35,10992,0
2016-02-22,25.15,25.475,25.15,25.2,2400,0
2016-02-23,25.2899,25.5,25.11,25.31,6506,0
2016-02-24,25.24,25.509,25.23,25.4,5100,0
2016-02-25,25.3758,25.59,25.32,25.32,2282,0
2016-02-26,25.35,25.589,25.2,25.3128,11118,0
2016-02-29,25.3,25.3,25.3,25.3,200,0
2016-03-01,25.13,25.59,25.13,25.33,5440,0
2016-03-02,25.52,25.59,25.45,25.45,2000,0
2016-03-03,25.56,25.58,25.32,25.4,9050,0
2016-03-04,25.33,25.3858,25.3,25.3858,4200,0
2016-03-07,25.575,25.5758,25.09,25.2105,4950,0
2016-03-08,25.55,25.55,25.05,25.05,7664,0
2016-03-09,25.5099,25.5099,25.1005,25.34,7325,0
2016-03-10,25.47,25.6528,25.313,25.59,16014,0
2016-03-11,25.59,25.78,25.44,25.78,12583,0
2016-03-14,25.7,26,25.28,25.83,3454,0
2016-03-15,26,26.02,25.58,25.71,31842,0
2016-03-16,26.49,26.49,25.71,26.08,4245,0
2016-03-17,25.65,26.06,25.65,26.05,23783,0
2016-03-18,26.1,26.3,25.8499,26.3,7910,0
2016-03-21,26.1,26.22,25.8501,26.22,2702,0
2016-03-22,25.9,26.0101,25.9,26.0101,26360,0
2016-03-23,27.199,27.199,25.8801,25.9001,1250,0
2016-03-28,25.91,26.52,25.8301,26.0365,2375,0
2016-03-29,25.87,25.87,25.2,25.7,3700,0
2016-03-30,26,26,25.4,25.85,10729,0
2016-03-31,25.8,25.8,25.8,25.8,3284,0
2016-04-01,25.4904,26,25.48,25.87,2575,0
2016-04-04,25.86,25.87,25.6101,25.6101,5700,0
2016-04-05,25.765,25.9499,25.62,25.9499,3200,0
2016-04-06,25.99,25.99,25.25,25.95,1100,0
2016-04-08,25.95,26.2,25.89,25.89,32606,0
2016-04-11,26.196,26.2,26,26,14264,0
2016-04-13,25.5801,26.1758,25.5801,25.93,2000,0
2016-04-14,26.0948,26.1,25.8066,26.1,3963,0
2016-04-15,26.15,26.15,25.8068,25.8068,1801,0
2016-04-19,26.14,26.15,26.14,26.15,543,0
2016-04-20,25.75,25.94,25.6,25.92,1863,0
2016-04-22,25.855,25.94,25.57,25.94,1800,0
2016-04-25,25.9079,26,25.9079,26,475,0
2016-04-26,26,26.0463,25.7386,25.7386,2275,0
2016-04-27,25.5718,26.15,25.5718,25.5901,1901,0
2016-04-28,25.71,25.91,25.71,25.91,708,0
2016-04-29,25.6701,25.6701,25.6701,25.6701,500,0
2016-05-03,26.009,26.17,26,26.17,2200,0
2016-05-05,25.8296,26.245,25.6601,26.245,1400,0
2016-05-06,26.1,26.2499,25.661,26.2499,1700,0
2016-05-09,26.14,26.2,25.6601,26.17,1100,0
2016-05-10,25.75,25.95,25.68,25.945,4305,0
2016-05-12,25.8899,25.8999,25.8899,25.89,1260,0
2016-05-13,25.8,25.8,25.66,25.7001,2434,0
2016-05-16,25.886,25.89,25.7,25.71,1850,0
2016-05-17,25.71,25.79,25.61,25.75,3146,0
2016-05-18,25.8636,25.9,25.7698,25.9,2358,0
2016-05-19,26.1999,26.1999,26.146,26.146,2300,0
2016-05-20,25.94,25.94,25.7101,25.7101,400,0
2016-05-23,25.9,25.9,25.7411,25.7411,720,0
2016-05-25,25.7129,25.7129,25.71,25.71,27400,0
2016-05-26,26.2068,26.2068,26.2068,26.2068,236,0
2016-05-27,25.8311,25.8311,25.8311,25.8311,350,0
2016-05-31,25.79,25.8,25.78,25.78,2000,0
2016-06-01,25.8,25.955,25.8,25.95,4685,0
2016-06-02,25.8,25.8,25.55,25.655,27559,0
2016-06-03,25.65,25.6957,25.5501,25.58,2530,0
2016-06-06,25.6099,25.68,25.6,25.6,5965,0
2016-06-07,25.65,25.65,25.6,25.6,19322,0
2016-06-08,25.55,25.79,25.55,25.6801,2879,0
2016-06-09,25.62,25.75,25.62,25.75,1188,0
2016-06-10,25.75,25.869,25.6101,25.869,1712,0
2016-06-15,25.781,25.7999,25.781,25.7999,700,0
2016-06-17,25.62,25.854,25.62,25.854,950,0
2016-06-20,25.65,25.8899,25.65,25.8899,2365,0
2016-06-21,25.69,25.69,25.69,25.69,124,0
2016-06-22,25.69,25.7,25.6801,25.7,601,0
2016-06-23,25.8001,25.89,25.8001,25.89,953,0
2016-06-24,25.639,26,25.639,25.99,4130,0
2016-06-27,26.08,26.0999,26.06,26.095,1020,0
2016-06-28,26,26,25.75,25.9999,1530,0
2016-06-29,25.98,26,25.71,25.7883,4195,0
2016-06-30,25.98,26,25.8533,25.8533,1100,0
2016-07-01,26,26.09,25.7534,26.09,2100,0
2016-07-05,25.72,25.735,25.7,25.735,825,0
2016-07-06,25.55,25.7899,25.55,25.7899,1620,0
2016-07-07,25.7,25.7,25.61,25.61,708,0
2016-07-08,25.6,25.8499,25.53,25.53,1700,0
2016-07-11,25.61,25.97,25.5803,25.64,5049,0
2016-07-12,25.61,25.98,25.61,25.97,4001,0
2016-07-13,25.98,26.48,25.81,26.48,3236,0
2016-07-14,26.4699,26.4699,26.1001,26.17,50975,0
2016-07-15,26.3,26.5415,26.3,26.3001,4472,0
2016-07-18,26.3,26.3,26,26.1,9827,0
2016-07-19,26.08,26.7,26.08,26.6904,801,0
2016-07-20,26.9,26.99,26.2,26.5,1884,0
2016-07-21,26.4,26.4,26.4,26.4,34216,0
2016-07-22,26.2,26.9821,25.7,26.38,11202,0
2016-07-25,26.2,26.2,26.0101,26.2,3800,0
2016-07-26,26.02,26.11,26,26.0899,21560,0
2016-07-27,26.07,26.1,26.07,26.1,7500,0
2016-07-28,26.09,26.09,26.09,26.09,40090,0
2016-07-29,25.9239,26.1856,25.9239,26.1856,1650,0
2016-08-02,26.16,26.25,26.15,26.25,1700,0
2016-08-03,26.181,27.238,26.181,26.38,1450,0
2016-08-04,26.51,26.51,26.5,26.5,807,0
2016-08-05,26.2122,26.7153,26.1701,26.1701,2050,0
2016-08-08,26.2,26.2179,26.2,26.2179,16500,0
2016-08-09,26.2724,26.725,26.2724,26.59,3100,0
2016-08-10,26.5599,26.5599,26.2701,26.2701,1300,0
2016-08-11,26.25,26.8867,26.2245,26.2783,4100,0
2016-08-12,26.25,26.3,26.06,26.25,2432,0
2016-08-15,26.01,26.215,26.0001,26.16,5598,0
2016-08-16,26.3,26.343,26.1,26.2,2573,0
2016-08-17,26.1,26.1,26.1,26.1,127,0
2016-08-18,26.095,26.1,26.05,26.05,6998,0
2016-08-19,25.96,26.26,25.96,26.16,2302,0
2016-08-22,26.171,26.2,26.1,26.1,1150,0
2016-08-23,26.1,26.1,25.96,26.0001,5900,0
2016-08-24,26.0001,26.1,26.0001,26.01,4238,0
2016-08-26,25.91,26.1,25.9,26,4000,0
2016-08-29,26.05,26.1,26.05,26.0601,10740,0
2016-08-30,26.0905,26.0905,26.02,26.0201,2314,0
2016-08-31,25.996,26.15,25.901,25.901,4052,0
2016-09-01,26.15,26.15,26.15,26.15,100,0
2016-09-02,26.147,26.47,26.14,26.45,12604,0
2016-09-06,26.18,26.2068,26,26.04,6232,0
2016-09-07,26.06,26.27,26.06,26.27,3281,0
2016-09-08,26.352,26.38,26.1001,26.17,2750,0
2016-09-09,25.98,26.2,25.97,26.2,4098,0
2016-09-12,26.2349,26.2349,26.2349,26.2349,100,0
2016-09-13,25.9,26.05,25.9,26.005,1850,0
2016-09-14,25.81,25.81,25.79,25.79,250,0
2016-09-15,26.2,26.2,25.82,25.83,2500,0
2016-09-19,26.1,26.1,25.89,25.89,285,0
2016-09-20,25.61,26.15,25.6,25.91,11156,0
2016-09-21,25.7,26.14,25.7,25.9,1696,0
2016-09-22,25.91,26.14,25.91,26.04,3462,0
2016-09-23,26.05,26.2,25.91,26.16,3999,0
2016-09-26,26,26.08,26,26.068,4100,0
2016-09-27,26.04,26.5,25.91,26.2,7153,0
2016-09-28,25.91,25.9101,25.89,25.9001,1600,0
2016-09-29,26.05,26.1,25.95,25.95,2257,0
2016-09-30,26.04,26.04,25.9,25.9,5587,0
2016-10-03,26.005,26.005,25.9402,25.9402,400,0
2016-10-04,26,26,25.9,25.91,2200,0
2016-10-05,25.91,25.91,25.91,25.91,100,0
2016-10-06,25.94,26,25.9,25.9535,29401,0
2016-10-07,26,26.034,26,26.034,1035,0
2016-10-10,26,26,26,26,828,0
2016-10-11,26.1,26.1,25.9,25.9,179250,0
2016-10-12,26.0501,26.0501,26.0501,26.0501,192,0
2016-10-13,25.9,25.9,25.2201,25.51,13071,0
2016-10-14,26.095,26.095,25.75,25.75,6570,0
2016-10-17,25.7,25.9505,25.6101,25.95,825,0
2016-10-19,26.0999,26.2,26.09,26.09,4134,0
2016-10-20,25.6861,25.6861,25.6861,25.6861,600,0
2016-10-21,25.6501,25.6501,25.6501,25.6501,800,0
2016-10-24,26.5,26.5,26.193,26.193,3356,0
2016-10-28,25.8,25.995,25.22,25.29,9179,0
2016-10-31,25.46,25.5364,25.45,25.5364,1787,0
2016-11-02,25.95,25.95,25.8999,25.8999,200,0
2016-11-03,25.49,25.95,25.4074,25.9,2537,0
2016-11-04,25.34,25.4281,25.34,25.4281,1171,0
2016-11-07,25.42,25.74,25,25.03,10740,0
2016-11-08,25.15,25.2,25.03,25.05,5238,0
2016-11-09,25.1001,25.201,24.85,25.201,2250,0
2016-11-10,25,25,23.51,24.65,8650,0
2016-11-11,24,25.16,24,24.9499,3600,0
2016-11-14,24.94,25.05,24.28,25.05,10537,0
2016-11-15,24.98,25.05,24.98,25.05,1600,0
2016-11-16,25.05,26.0415,25.02,25.02,11123,0
2016-11-17,25.45,25.55,25.43,25.43,71856,0
2016-11-18,25.171,25.31,25.15,25.15,4128,0
2016-11-21,25.15,25.747,25.15,25.747,4216,0
2016-11-22,25.864,25.864,25.21,25.21,1025,0
2016-11-23,25.15,25.15,25.09,25.15,11846,0
2016-11-25,25.0758,25.543,25.0758,25.543,1000,0
2016-11-28,25.3699,25.3699,25.06,25.07,1300,0
2016-11-29,25.1,25.53,25.06,25.1,7066,0
2016-11-30,25.46,25.5483,25.06,25.06,10601,0
2016-12-01,25.07,25.1,24.76,25.1,6302,0
2016-12-02,24.78,25.14,24.76,25.1399,6074,0
2016-12-05,24.8001,25.007,24.76,24.8,5299,0
2016-12-06,25,25.293,24.8101,25,8180,0
2016-12-07,25.05,25.1,24.9,25,17481,0
2016-12-08,25.0155,25.1949,25,25.05,18494,0
2016-12-09,25.025,25.025,24.8,24.8,2979,0
2016-12-12,24.6001,24.66,24.55,24.55,11250,0
2016-12-13,24.5,24.566,24.5,24.566,4200,0
2016-12-14,24.6,24.6,24.4,24.4,2852,0
2016-12-15,24.4,24.53,24.15,24.25,5324,0
2016-12-16,24.25,24.65,24.25,24.31,2200,0
2016-12-19,24.55,24.65,24.45,24.55,5020,0
2016-12-20,24.52,24.55,24.1,24.15,14321,0
2016-12-21,24.25,24.6,24.2,24.25,7875,0
2016-12-22,24.28,24.75,24.28,24.7,13806,0
2016-12-23,25.18,25.18,25.04,25.06,2359,0
2016-12-27,25,25.04,24.6,24.9852,2801,0
2016-12-28,24.7119,24.97,24.7119,24.8513,2114,0
2016-12-29,24.25,25.05,24.25,24.65,10300,0
2016-12-30,24.58,24.59,24.25,24.27,9564,0
2017-01-03,24.61,24.61,24.43,24.43,1400,0
2017-01-04,24.55,24.94,24.55,24.73,5388,0
2017-01-05,24.9225,25.03,24.61,24.93,3100,0
2017-01-06,24.8334,25.03,24.8334,25.01,3900,0
2017-01-09,25.01,25.04,25,25.04,2400,0
2017-01-10,25.05,25.05,24.8067,24.8372,1625,0
2017-01-11,25.345,25.345,24.854,24.88,1589,0
2017-01-12,25.15,25.15,24.9322,24.9322,1125,0
2017-01-13,25.0985,25.0985,24.96,24.96,813,0
2017-01-17,25.1,25.27,24.91,24.91,4523,0
2017-01-18,24.9,24.93,24.75,24.93,56400,0
2017-01-19,25.01,25.01,24.98,25,1401,0
2017-01-20,24.71,25.1019,24.65,24.75,114298,0
2017-01-23,24.7501,25.41,24.7501,25.37,104371,0
2017-01-24,24.79,25.31,24.79,24.98,4900,0
2017-01-25,24.81,25.136,24.8,25.136,4100,0
2017-01-26,24.8049,24.86,24.49,24.7,28344,0
2017-01-27,25.1,25.1,25.1,25.1,1100,0
2017-01-30,24.9,25.0399,24.9,24.96,39550,0
2017-01-31,24.93,24.93,24.83,24.83,688,0
2017-02-01,24.8301,24.8301,24.8301,24.8301,350,0
2017-02-02,24.8111,25.2442,24.8111,25.2442,2700,0
2017-02-03,25.05,25.05,25.0395,25.05,1160,0
2017-02-06,24.71,24.9899,24.6,24.94,7300,0
2017-02-07,24.97,25.18,24.97,25.1799,2950,0
2017-02-08,25.16,25.16,25.05,25.05,20100,0
2017-02-09,25,25,25,25,250,0
2017-02-10,25.04,25.379,25.01,25.379,1840,0
2017-02-13,25.01,25.25,25.01,25.25,1550,0
2017-02-14,25.3,25.3,25.2,25.2,21200,0
2017-02-15,24.9158,25.4899,24.9158,25.4899,3400,0
2017-02-16,25.44,25.44,24.9601,24.9701,50414,0
2017-02-17,25.05,25.2361,25.03,25.184,1603,0
2017-02-21,25.2,25.3899,25.2,25.37,3600,0
2017-02-22,25.2882,25.2889,25.2882,25.2889,500,0
2017-02-23,25.292,25.292,25.292,25.292,200,0
2017-02-24,25.183,25.27,25.183,25.25,3300,0
2017-02-27,25.0301,25.34,25.0301,25.34,49925,0
2017-02-28,25.12,25.46,25.091,25.46,7551,0
2017-03-01,25.12,25.2712,25.12,25.2712,649,0
2017-03-02,25.43,25.44,25.362,25.44,2500,0
2017-03-03,25.26,25.26,25.26,25.26,400,0
2017-03-06,25.48,25.48,25.35,25.46,3600,0
2017-03-07,25.48,25.48,25.0856,25.25,2450,0
2017-03-08,25.3914,25.3914,25.1,25.11,5538,0
2017-03-09,25.3699,25.37,25.3699,25.37,800,0
2017-03-10,25.0711,25.4,25.0711,25.4,1200,0
2017-03-13,25.36,25.36,25.36,25.36,100,0
2017-03-14,25.313,25.38,25.285,25.38,500,0
2017-03-15,25.1719,25.1719,25.1388,25.1388,1000,0
2017-03-16,25.4,25.4,25.3654,25.3654,387,0
2017-03-17,25.2718,25.2718,25.2718,25.2718,100,0
2017-03-20,25.2801,25.315,25.2801,25.29,1800,0
2017-03-21,25.17,25.17,25.11,25.13,5588,0
2017-03-22,25.29,26.65,25.22,25.3,1800,0
2017-03-23,25.15,25.2652,25.15,25.2,1003,0
2017-03-24,25.55,25.55,25.34,25.35,1230,0
2017-03-27,25.45,25.45,25.45,25.45,200,0
2017-03-28,25.44,25.46,25.44,25.45,1740,0
2017-03-29,25.15,25.15,25.124,25.124,2322,0
2017-03-30,25.14,25.38,25.14,25.38,145500,0
2017-03-31,25.31,25.8,25.26,25.26,62278,0
2017-04-04,25.35,25.66,25.35,25.66,300,0
2017-04-05,25.33,25.447,25.32,25.447,1335,0
2017-04-06,25.5102,25.6119,25.44,25.44,500,0
2017-04-07,25.3081,25.3081,25.2701,25.2701,1000,0
2017-04-10,25.46,25.46,25.45,25.45,441,0
2017-04-11,25.4382,25.4382,25.4382,25.4382,438,0
2017-04-13,25.6074,25.6074,25.4,25.4,414,0
2017-04-17,25.57,25.57,25.41,25.429,989,0
2017-04-18,25.45,25.46,25.42,25.45,3096,0
2017-04-19,25.43,25.44,25.1926,25.1926,3752,0
2017-04-20,25.21,25.27,25.19,25.25,2310,0
2017-04-21,25.8,25.93,25.26,25.26,1808,0
2017-04-24,25.36,25.5,25.3,25.33,4022,0
2017-04-25,25.42,25.8,25.3,25.3,6100,0
2017-04-26,25.3555,25.79,25.3555,25.5,2101,0
2017-04-27,25.69,25.77,25.56,25.58,500,0
2017-04-28,25.49,25.6,25.49,25.6,1700,0
2017-05-01,25.6,25.6,25.148,25.148,2500,0
2017-05-02,25.3,25.58,25.3,25.5799,900,0
2017-05-03,25.6,25.61,25.545,25.545,6566,0
2017-05-04,25.4466,25.49,25.4286,25.43,2315,0
2017-05-05,25.27,25.84,25.27,25.772,754,0
2017-05-09,25.7452,25.76,25.6,25.6,1699,0
2017-05-11,25.53,25.74,25.53,25.7016,2100,0
2017-05-12,25.34,25.35,25.32,25.34,600,0
2017-05-15,25.42,25.42,25.4,25.4,55200,0
2017-05-16,25.5,25.6524,25.35,25.41,21806,0
2017-05-17,25.5,25.5001,25.5,25.5,7500,0
2017-05-18,25.27,25.34,25.27,25.29,1200,0
2017-05-19,25.33,25.33,25.31,25.31,940,0
2017-05-22,25.4,25.49,25.4,25.4,2511,0
2017-05-23,25.47,25.6618,25.35,25.35,35198,0
2017-05-24,25.35,25.35,25.33,25.33,3100,0
2017-05-25,25.3975,25.4017,25,25.09,14380,0
2017-05-26,25.1878,25.1878,25.1878,25.1878,400,0
2017-05-30,25.26,25.26,25.22,25.22,600,0
2017-05-31,25.2,25.27,25.1001,25.16,17854,0
2017-06-01,25.241,25.241,25.12,25.16,11049,0
2017-06-02,25.16,25.275,25.08,25.1,13100,0
2017-06-05,25.12,25.27,25.12,25.27,7075,0
2017-06-06,25.14,25.3,25.14,25.24,11173,0
2017-06-07,25.266,25.32,25.2,25.3,12224,0
2017-06-08,25.32,25.369,25.32,25.369,16936,0
2017-06-09,25.37,25.4,25.37,25.395,760,0
2017-06-12,25.35,25.35,25.3152,25.3152,350,0
2017-06-13,25.38,25.38,25.3593,25.3664,700,0
2017-06-14,25.33,25.3715,25.33,25.34,6850,0
2017-06-15,25.42,25.45,25.42,25.45,4450,0
2017-06-16,25.46,25.47,25.4556,25.4556,622,0
2017-06-19,25.33,25.46,25.32,25.44,28012,0
2017-06-20,25.5,25.6,25.5,25.6,1913,0
2017-06-21,25.66,25.87,25.4438,25.4438,2100,0
2017-06-22,25.51,25.63,25.51,25.55,11046,0
2017-06-23,25.64,25.76,25.57,25.6,2372,0
2017-06-26,25.6,25.7,25.6,25.7,2165,0
2017-06-27,25.62,25.71,25.6,25.6,52000,0
2017-06-28,25.4,25.4,25.4,25.4,254,0
2017-06-29,25.3,25.3,25.2,25.3,4530,0
2017-06-30,25.25,25.3,25.13,25.16,6110,0
2017-07-05,25.2,25.2103,25.13,25.13,2000,0
2017-07-06,25.14,25.1799,25.11,25.1799,5800,0
2017-07-07,25.19,25.25,25.1895,25.2192,116390,0
2017-07-10,25.2202,25.25,25.18,25.2123,4902,0
2017-07-11,25.21,25.21,25.14,25.14,1100,0
2017-07-12,25.13,25.25,25.13,25.13,13636,0
2017-07-13,25.2318,25.2318,25.1208,25.18,1200,0
2017-07-14,25.1696,25.2,25.14,25.2,1862,0
2017-07-17,25.25,25.3,25.1614,25.3,2251,0
2017-07-18,25.2249,25.2412,25.1829,25.21,4406,0
2017-07-19,25.21,25.21,25.21,25.21,201,0
2017-07-20,25.1852,25.2522,25.1852,25.2522,500,0
2017-07-24,25.3,25.3,25.3,25.3,155,0
2017-07-25,25.25,25.29,25.21,25.28,54841,0
2017-07-26,25.25,25.26,25.25,25.26,11150,0
2017-07-27,25.3,25.34,25.2898,25.34,21140,0
2017-07-28,25.34,25.4,25.3,25.4,1097,0
2017-07-31,25.3495,25.3999,25.3,25.3999,1800,0
2017-08-01,25.34,25.46,25.34,25.4599,2554,0
2017-08-02,25.31,25.31,25.31,25.31,1100,0
2017-08-03,25.3001,25.3001,25.3,25.3,612,0
2017-08-04,25.35,25.4424,25.35,25.4,689,0
2017-08-08,25.4,25.4126,25.4,25.4,4077,0
2017-08-09,25.3613,25.3613,25.35,25.35,1401,0
2017-08-10,25.3,25.3,25.3,25.3,100,0
2017-08-11,25.13,25.14,25.12,25.1201,1604,0
2017-08-14,25.1997,25.1997,25.1801,25.1801,701,0
2017-08-15,25.2482,25.2482,25.1801,25.1801,700,0
2017-08-16,25.3338,25.5546,25.3338,25.5,10443,0
2017-08-17,25.401,25.5759,25.401,25.4475,3200,0
2017-08-18,25.48,25.5,25.48,25.5,2200,0
2017-08-21,25.4789,25.5945,25.45,25.46,4958,0
2017-08-22,25.2945,25.2945,25.2945,25.2945,200,0
2017-08-23,25.466,25.466,25.466,25.466,200,0
2017-08-24,25.49,25.58,25.49,25.55,20986,0
2017-08-25,25.5885,25.61,25.51,25.51,1793,0
2017-08-28,25.51,25.52,25.51,25.52,323,0
2017-08-29,25.58,25.58,25.49,25.53,885,0
2017-08-30,25.45,25.5419,25.45,25.5419,2071,0
2017-08-31,25.5634,25.5634,25.5634,25.5634,300,0
2017-09-05,25.4256,25.4256,25.4256,25.4256,452,0
2017-09-07,25.49,25.62,25.49,25.6,4133,0
2017-09-08,25.42,25.5466,25.42,25.5201,1398,0
2017-09-12,25.75,25.75,25.75,25.75,900,0
2017-09-13,25.5911,25.7017,25.5911,25.7017,615,0
2017-09-15,25.703,25.7203,25.5501,25.5501,1983,0
2017-09-18,25.59,25.62,25.59,25.62,994,0
2017-09-19,25.55,25.679,25.55,25.55,1080,0
2017-09-20,25.52,25.7,25.52,25.65,3864,0
2017-09-21,25.6235,25.92,25.59,25.9,4730,0
2017-09-22,25.75,25.84,25.7,25.8202,9345,0
2017-09-25,25.86,25.9,25.74,25.9,4313,0
2017-09-26,25.82,25.92,25.82,25.92,1900,0
2017-09-27,25.7401,25.7401,25.7401,25.7401,400,0
2017-09-28,25.44,25.64,25.44,25.64,2734,0
2017-09-29,25.2013,25.77,25.2013,25.77,18409,0
2017-10-02,25.74,25.75,25.4878,25.75,2412,0
2017-10-04,25.46,25.63,25.42,25.5,1240,0
2017-10-06,25.6806,25.6806,25.6806,25.6806,2000,0
2017-10-09,25.43,25.51,25.42,25.5,3808,0
2017-10-10,25.69,25.69,25.66,25.66,1100,0
2017-10-11,25.46,25.75,25.433,25.64,5176,0
2017-10-12,25.45,25.56,25.31,25.35,7389,0
2017-10-13,25.37,25.64,25.37,25.64,6384,0
2017-10-16,25.67,25.67,25.53,25.53,2272,0
2017-10-20,25.55,25.6,25.55,25.6,5174,0
2017-10-23,25.6,25.6,25.6,25.6,800,0
2017-10-24,25.4392,25.66,25.4392,25.66,576,0
2017-10-26,25.43,25.507,25.38,25.4,1827,0
2017-10-27,25.48,25.48,25.27,25.33,3666,0
2017-10-30,25.341,25.341,25.22,25.24,9739,0
2017-10-31,25.34,25.4,25.2801,25.2801,2000,0
2017-11-01,25.5,25.5,25.45,25.45,2030,0
2017-11-02,25.29,25.54,25.29,25.34,4856,0
2017-11-03,25.33,25.4975,25.27,25.3,5709,0
2017-11-06,25.28,25.37,25.28,25.3424,1043,0
2017-11-07,25.28,25.4499,25.22,25.25,7577,0
2017-11-08,25.29,25.36,25.25,25.35,29490,0
2017-11-09,25.3358,25.4784,25.3358,25.4784,615,0
2017-11-10,25.3206,25.3206,25.3206,25.3206,250,0
