Date,Open,High,Low,Close,Volume,OpenInt
2012-10-15,21.367,21.436,21.325,21.34,237503,0
2012-10-16,21.376,21.391,21.35,21.35,50921,0
2012-10-17,21.391,21.436,21.35,21.35,65196,0
2012-10-18,21.417,21.442,21.391,21.427,28869,0
2012-10-19,21.4,21.451,21.376,21.376,44618,0
2012-10-22,21.417,21.427,21.35,21.391,50888,0
2012-10-23,21.409,21.417,21.35,21.385,47316,0
2012-10-24,21.442,21.442,21.391,21.391,87797,0
2012-10-25,21.417,21.451,21.391,21.451,62524,0
2012-10-26,21.427,21.477,21.427,21.436,33001,0
2012-10-31,21.436,21.436,21.391,21.427,22716,0
2012-11-01,21.427,21.681,21.4,21.46,31800,0
2012-11-02,21.46,21.552,21.46,21.46,21224,0
2012-11-05,21.469,21.502,21.385,21.417,63846,0
2012-11-06,21.477,21.477,21.417,21.469,14006,0
2012-11-07,21.502,21.502,21.35,21.409,35486,0
2012-11-08,21.385,21.451,21.385,21.427,7721,0
2012-11-09,21.4,21.477,21.358,21.358,52609,0
2012-11-12,21.376,21.436,21.358,21.358,59340,0
2012-11-13,21.376,21.409,21.325,21.325,58030,0
2012-11-14,21.325,21.376,20.824,21.223,49428,0
2012-11-15,21.256,21.256,20.806,21.044,23270,0
2012-11-16,20.967,21.223,20.967,21.223,14135,0
2012-11-19,21.223,21.34,21.223,21.34,18859,0
2012-11-20,21.34,21.4,21.137,21.196,15550,0
2012-11-21,21.376,21.4,21.223,21.358,24098,0
2012-11-23,21.391,21.409,21.358,21.409,5394,0
2012-11-26,21.4,21.571,21.332,21.358,41588,0
2012-11-27,21.46,21.46,21.35,21.358,14402,0
2012-11-28,21.223,21.367,21.223,21.223,31035,0
2012-11-29,21.275,21.29,21.18,21.265,39381,0
2012-11-30,21.18,21.29,21.18,21.223,8335,0
2012-12-03,21.256,21.265,21.196,21.223,13036,0
2012-12-04,21.223,21.265,21.18,21.223,17489,0
2012-12-05,21.256,21.265,21.223,21.265,18963,0
2012-12-06,21.409,21.409,21.223,21.223,18812,0
2012-12-07,21.256,21.29,21.231,21.29,9670,0
2012-12-10,21.231,21.29,21.231,21.29,10550,0
2012-12-11,21.29,21.29,21.223,21.265,28054,0
2012-12-12,21.282,21.29,21.223,21.223,17690,0
2012-12-13,21.275,21.29,21.18,21.282,22678,0
2012-12-14,21.282,21.29,21.223,21.29,27302,0
2012-12-17,21.282,21.29,21.223,21.223,14309,0
2012-12-18,21.265,21.307,21.231,21.275,22369,0
2012-12-19,21.265,21.282,21.231,21.256,8670,0
2012-12-20,21.282,21.29,21.256,21.265,39322,0
2012-12-21,21.29,21.29,21.265,21.29,11309,0
2012-12-24,21.265,21.385,21.265,21.385,9307,0
2012-12-26,21.34,21.436,21.34,21.436,28199,0
2012-12-27,21.409,21.436,21.391,21.436,8716,0
2012-12-28,21.436,21.612,21.391,21.597,12492,0
2012-12-31,21.494,21.494,21.451,21.451,9034,0
2013-01-02,21.436,21.648,21.417,21.604,15228,0
2013-01-03,21.588,21.604,21.391,21.561,12492,0
2013-01-04,21.597,21.604,21.442,21.494,6687,0
2013-01-07,21.546,21.561,21.477,21.561,4321,0
2013-01-08,21.597,21.597,21.442,21.511,13503,0
2013-01-09,21.561,21.561,21.417,21.417,9498,0
2013-01-10,21.469,21.477,21.417,21.477,21456,0
2013-01-11,21.477,21.52,21.477,21.494,4947,0
2013-01-14,21.486,21.604,21.436,21.436,25208,0
2013-01-15,21.436,21.469,21.358,21.436,22618,0
2013-01-16,21.436,21.46,21.436,21.442,9730,0
2013-01-17,21.46,21.604,21.46,21.552,9206,0
2013-01-18,21.552,21.552,21.486,21.52,3133,0
2013-01-22,21.52,21.52,21.442,21.46,12701,0
2013-01-23,21.52,21.604,21.469,21.537,13664,0
2013-01-24,21.494,21.604,21.436,21.552,41226,0
2013-01-25,21.552,21.604,21.546,21.58,5006,0
2013-01-28,21.597,21.597,21.52,21.52,7893,0
2013-01-29,21.52,21.58,21.52,21.52,4123,0
2013-01-30,21.511,21.648,21.486,21.612,11994,0
2013-01-31,21.58,21.69,21.502,21.604,14196,0
2013-02-01,21.604,21.604,21.494,21.537,17953,0
2013-02-04,21.723,21.723,21.537,21.604,37508,0
2013-02-05,21.723,21.902,21.537,21.902,33534,0
2013-02-06,21.817,21.859,21.655,21.817,28226,0
2013-02-07,21.773,21.851,21.69,21.851,18053,0
2013-02-08,21.833,21.859,21.741,21.859,19326,0
2013-02-11,21.859,21.893,21.699,21.706,25170,0
2013-02-12,21.773,21.859,21.75,21.782,20462,0
2013-02-13,21.842,21.851,21.765,21.851,7362,0
2013-02-14,21.902,21.91,21.817,21.859,235042,0
2013-02-15,21.902,21.934,21.902,21.902,18959,0
2013-02-19,21.902,22.054,21.859,21.944,20828,0
2013-02-20,21.994,22.071,21.927,21.987,11022,0
2013-02-21,21.987,22.411,21.927,21.927,30282,0
2013-02-22,21.987,22.054,21.987,21.987,6265,0
2013-02-25,22.182,22.191,22.097,22.164,18506,0
2013-02-26,22.182,22.182,22.08,22.08,13022,0
2013-02-27,22.131,22.242,22.071,22.156,11073,0
2013-02-28,22.286,22.364,22.216,22.216,8394,0
2013-03-01,22.216,22.468,22.216,22.356,11106,0
2013-03-04,22.312,22.39,22.268,22.39,2487,0
2013-03-05,22.364,22.381,22.173,22.286,10584,0
2013-03-06,22.261,22.39,22.261,22.371,11898,0
2013-03-07,22.408,22.459,22.39,22.459,6046,0
2013-03-08,22.468,22.468,22.398,22.459,6121,0
2013-03-11,22.588,22.588,22.337,22.337,20274,0
2013-03-12,22.371,22.371,22.312,22.312,1273,0
2013-03-13,22.337,22.337,22.216,22.216,5204,0
2013-03-14,22.216,22.276,22.208,22.208,7018,0
2013-03-15,22.208,22.261,22.208,22.208,7154,0
2013-03-18,22.208,22.208,22.148,22.191,4517,0
2013-03-19,22.208,22.208,22.087,22.131,5551,0
2013-03-20,22.131,22.208,22.131,22.164,5541,0
2013-03-21,22.191,22.216,22.156,22.216,8629,0
2013-03-22,22.286,22.286,22.2,22.216,9082,0
2013-03-25,22.261,22.261,22.182,22.216,5467,0
2013-03-26,22.251,22.251,22.173,22.216,68580,0
2013-03-27,22.216,22.216,22.164,22.173,10855,0
2013-03-28,22.173,22.216,22.156,22.208,7062,0
2013-04-01,22.216,22.424,22.216,22.424,5759,0
2013-04-02,22.39,22.39,22.276,22.371,4647,0
2013-04-03,22.45,22.468,22.347,22.347,3355,0
2013-04-04,22.356,22.468,22.286,22.303,4556,0
2013-04-05,22.459,22.459,22.39,22.39,579,0
2013-04-08,22.39,22.459,22.261,22.39,5386,0
2013-04-09,22.459,22.459,22.276,22.286,2989,0
2013-04-10,22.303,22.39,22.261,22.295,4975,0
2013-04-11,22.329,22.337,22.295,22.337,2834,0
2013-04-12,22.39,22.64,22.356,22.416,12145,0
2013-04-15,22.597,22.631,22.32,22.347,15000,0
2013-04-16,22.503,22.503,22.476,22.476,695,0
2013-04-17,22.554,22.597,22.408,22.408,8445,0
2013-04-18,22.398,22.398,22.286,22.347,9979,0
2013-04-19,22.261,22.347,22.261,22.347,14265,0
2013-04-22,22.356,22.511,22.356,22.493,2661,0
2013-04-23,22.468,22.606,22.468,22.476,8618,0
2013-04-24,22.588,22.676,22.579,22.667,3008,0
2013-04-25,22.667,22.667,22.563,22.606,3623,0
2013-04-26,22.667,22.788,22.648,22.676,4223,0
2013-04-29,22.805,22.813,22.788,22.813,1621,0
2013-04-30,22.648,22.908,22.648,22.805,7288,0
2013-05-01,22.83,23.003,22.606,22.728,19771,0
2013-05-02,22.865,22.865,22.734,22.779,6767,0
2013-05-03,22.908,22.908,22.615,22.882,14006,0
2013-05-06,22.719,22.77,22.719,22.77,869,0
2013-05-07,22.9,22.9,22.624,22.683,17552,0
2013-05-08,22.822,22.822,22.822,22.822,926,0
2013-05-09,22.7,23.219,22.676,22.943,13997,0
2013-05-10,22.985,23.056,22.752,23.056,9021,0
2013-05-13,23.073,23.073,22.951,22.969,7415,0
2013-05-14,22.995,23.012,22.934,22.961,117997,0
2013-05-15,22.969,23.125,22.752,22.951,9419,0
2013-05-16,22.969,23.081,22.969,23.064,1273,0
2013-05-17,23.107,23.125,23.081,23.125,4259,0
2013-05-20,23.064,23.219,23.064,23.219,4100,0
2013-05-21,23.064,23.134,23.064,23.073,3123,0
2013-05-22,23.037,23.177,23.037,23.037,6804,0
2013-05-23,23.098,23.202,23.098,23.202,1822,0
2013-05-24,23.177,23.202,23.012,23.081,6247,0
2013-05-28,23.125,23.125,23.037,23.037,10064,0
2013-05-29,23.451,23.451,23.056,23.189,19205,0
2013-05-30,23.099,23.232,23.074,23.109,73751,0
2013-05-31,23.195,23.195,22.853,23.056,19063,0
2013-06-03,22.888,22.888,22.483,22.527,26838,0
2013-06-04,22.571,22.66,22.395,22.395,4204,0
2013-06-05,22.405,22.466,22.211,22.264,43597,0
2013-06-06,22.218,22.563,22.218,22.563,3182,0
2013-06-07,22.466,22.756,22.228,22.272,12398,0
2013-06-10,22.158,22.264,22.017,22.175,8731,0
2013-06-11,22.175,22.194,21.656,21.964,18292,0
2013-06-12,22.079,22.624,21.956,21.956,76216,0
2013-06-13,22.175,22.194,21.823,22.184,7596,0
2013-06-14,22.422,22.422,22.36,22.36,1047,0
2013-06-17,22.387,22.642,22.352,22.466,5119,0
2013-06-18,22.352,22.527,22.097,22.343,9161,0
2013-06-19,22.395,22.439,22.088,22.088,43748,0
2013-06-20,21.999,22.422,21.999,22.422,3912,0
2013-06-21,22.264,22.299,22.017,22.299,14792,0
2013-06-24,22.237,22.255,22.043,22.218,4773,0
2013-06-25,22.29,22.308,22.132,22.308,6732,0
2013-06-26,22.299,22.308,22.15,22.308,5909,0
2013-06-27,22.325,22.369,22.097,22.28,4426,0
2013-06-28,22.72,23.124,22.72,23.052,6853,0
2013-07-01,22.377,22.466,22.343,22.439,10790,0
2013-07-02,22.369,22.607,22.369,22.588,9980,0
2013-07-03,22.588,22.88,22.571,22.88,6860,0
2013-07-05,22.88,22.897,22.616,22.88,9318,0
2013-07-08,22.791,22.791,22.184,22.272,3751,0
2013-07-09,22.58,22.58,22.035,22.088,8580,0
2013-07-10,22.211,22.211,21.974,21.974,9943,0
2013-07-11,22.113,22.413,22.026,22.387,9432,0
2013-07-12,22.308,22.308,22.308,22.308,342,0
2013-07-15,22.43,22.43,22.352,22.352,2103,0
2013-07-16,22.352,22.352,22.352,22.352,228,0
2013-07-17,22.439,22.439,22.439,22.439,909,0
2013-07-19,22.352,22.395,22.088,22.377,9145,0
2013-07-22,22.218,22.466,22.043,22.175,17360,0
2013-07-23,22.175,22.308,22.175,22.29,5456,0
2013-07-24,22.122,22.166,22.043,22.166,2954,0
2013-07-25,22.175,22.272,22.043,22.272,4120,0
2013-07-26,22.264,22.299,22.264,22.28,2579,0
2013-07-29,22.218,22.28,22.088,22.255,221140,0
2013-07-30,22.255,22.308,22.104,22.194,6818,0
2013-07-31,22.052,22.052,21.999,22.008,7651,0
2013-08-01,22.008,22.097,22.008,22.008,10374,0
2013-08-02,22.026,22.097,22.008,22.008,2507,0
2013-08-05,21.999,22.088,21.999,22.06,3664,0
2013-08-06,21.999,22.06,21.999,22.008,1249,0
2013-08-07,22.06,22.097,21.999,22.06,2393,0
2013-08-08,22.218,22.218,22.026,22.026,1591,0
2013-08-09,22.026,22.299,22.026,22.299,6689,0
2013-08-12,22.264,22.264,22.132,22.132,12158,0
2013-08-13,22.132,22.132,22.088,22.088,1507,0
2013-08-14,22.017,22.017,21.912,21.999,22447,0
2013-08-15,21.999,21.999,21.559,21.736,15854,0
2013-08-16,21.859,21.884,21.736,21.823,3289,0
2013-08-19,21.64,21.779,20.785,20.811,32349,0
2013-08-20,21.295,21.692,20.907,21.506,9012,0
2013-08-21,21.463,21.974,21.463,21.472,4529,0
2013-08-22,21.736,21.736,21.428,21.603,5068,0
2013-08-23,21.559,21.921,21.559,21.921,1047,0
2013-08-26,21.823,21.823,21.437,21.437,5182,0
2013-08-27,21.762,21.956,21.49,21.859,6569,0
2013-08-28,22.137,22.137,21.752,21.752,3851,0
2013-08-29,21.752,22.101,21.752,22.092,3966,0
2013-08-30,21.689,21.976,21.689,21.822,3345,0
2013-09-03,21.885,22.146,21.885,21.931,7105,0
2013-09-04,21.931,22.172,21.85,22.172,5893,0
2013-09-05,22.101,22.172,21.904,22.064,2770,0
2013-09-09,22.002,22.02,21.669,21.976,4584,0
2013-09-10,21.76,21.922,21.445,21.445,3624,0
2013-09-11,21.805,21.976,21.445,21.796,3836,0
2013-09-12,21.957,21.957,21.562,21.876,1510,0
2013-09-13,22.101,22.101,21.518,21.966,4209,0
2013-09-16,21.976,22.226,21.768,21.931,8401,0
2013-09-17,21.723,21.885,21.723,21.796,2706,0
2013-09-18,21.616,21.913,21.616,21.645,9079,0
2013-09-19,21.976,21.976,21.796,21.885,2313,0
2013-09-20,21.679,22.155,21.311,21.931,12057,0
2013-09-23,21.894,22.038,21.331,21.876,8563,0
2013-09-24,21.876,21.876,21.338,21.492,5568,0
2013-09-25,21.645,21.805,21.546,21.598,10927,0
2013-09-26,21.698,21.698,21.365,21.669,5452,0
2013-09-27,21.438,21.66,21.347,21.572,8580,0
2013-09-30,21.302,21.598,21.302,21.527,2782,0
2013-10-01,21.527,21.572,21.482,21.482,7968,0
2013-10-02,21.562,21.562,21.384,21.384,2329,0
2013-10-03,21.527,21.527,21.384,21.527,3244,0
2013-10-04,21.391,21.391,21.384,21.384,2898,0
2013-10-07,21.391,21.391,21.132,21.177,5354,0
2013-10-08,21.338,21.338,21.123,21.213,7559,0
2013-10-09,21.293,21.293,20.774,20.809,9402,0
2013-10-10,20.899,21.078,20.872,20.989,3289,0
2013-10-11,20.989,20.998,20.853,20.853,14104,0
2013-10-14,20.799,21.042,20.701,21.014,7219,0
2013-10-15,21.033,21.033,20.953,20.989,7270,0
2013-10-16,20.853,21.014,20.765,21.014,12431,0
2013-10-17,21.061,21.078,20.899,21.078,5214,0
2013-10-18,21.123,21.391,20.944,21.106,12693,0
2013-10-21,21.078,21.384,20.891,21.384,19744,0
2013-10-22,21.384,21.733,21.384,21.733,4940,0
2013-10-23,21.733,21.733,21.733,21.733,448,0
2013-10-24,21.733,22.101,21.536,21.536,4784,0
2013-10-25,21.438,21.669,21.257,21.552,3986,0
2013-10-28,22.02,22.02,21.391,21.454,8669,0
2013-10-29,21.616,21.976,21.616,21.885,2510,0
2013-10-30,21.796,22.038,21.796,21.815,1618,0
2013-10-31,21.796,22.03,21.796,22.03,1562,0
2013-11-01,21.976,21.976,21.445,21.454,4238,0
2013-11-04,21.66,21.66,21.438,21.438,4140,0
2013-11-05,21.257,21.347,21.007,21.331,8137,0
2013-11-06,21.186,21.473,21.186,21.473,6857,0
2013-11-07,21.267,21.616,21.267,21.616,11578,0
2013-11-08,21.606,21.714,21.438,21.66,6957,0
2013-11-11,21.706,21.913,21.445,21.868,5123,0
2013-11-12,21.743,21.752,21.536,21.536,8372,0
2013-11-13,21.492,21.562,21.302,21.391,2954,0
2013-11-14,21.59,21.76,21.401,21.706,7939,0
2013-11-15,21.616,21.616,21.616,21.616,2398,0
2013-11-18,21.527,21.616,21.499,21.518,3233,0
2013-11-19,21.499,21.679,21.445,21.552,12126,0
2013-11-20,21.552,21.679,21.438,21.438,8919,0
2013-11-21,21.482,21.598,21.445,21.492,20822,0
2013-11-22,21.445,21.706,21.445,21.706,9922,0
2013-11-25,21.706,21.706,21.552,21.689,3902,0
2013-11-26,21.76,21.768,21.698,21.768,2927,0
2013-11-27,21.853,21.853,21.487,21.853,6025,0
2013-11-29,22.126,22.126,21.605,21.723,1312,0
2013-12-02,21.971,21.989,21.532,21.853,16456,0
2013-12-03,21.761,21.916,21.668,21.853,13523,0
2013-12-04,21.843,21.843,21.688,21.843,10893,0
2013-12-05,21.651,21.833,21.651,21.833,9280,0
2013-12-06,21.833,21.833,21.587,21.788,1640,0
2013-12-09,21.714,21.778,21.587,21.587,4040,0
2013-12-10,21.698,21.714,21.659,21.714,4820,0
2013-12-11,21.807,21.807,21.532,21.714,59389,0
2013-12-12,21.587,21.853,21.074,21.358,19576,0
2013-12-13,21.605,21.605,21.523,21.523,2052,0
2013-12-16,21.523,21.743,21.394,21.743,14884,0
2013-12-17,21.714,21.816,21.578,21.807,5584,0
2013-12-18,21.823,21.943,21.714,21.943,78805,0
2013-12-19,21.714,21.962,21.668,21.853,6555,0
2013-12-20,21.578,21.853,21.578,21.698,6399,0
2013-12-23,21.495,21.933,21.495,21.878,5023,0
2013-12-24,21.871,21.871,21.487,21.862,2396,0
2013-12-26,21.862,21.862,21.367,21.605,10640,0
2013-12-27,21.651,21.651,21.404,21.55,6616,0
2013-12-30,21.23,21.55,21.23,21.495,7775,0
2013-12-31,21.487,21.697,21.487,21.697,7304,0
2014-01-02,21.714,21.723,21.513,21.723,3446,0
2014-01-03,21.605,21.878,21.568,21.843,6284,0
2014-01-06,21.998,22.007,21.862,21.907,12281,0
2014-01-07,21.998,22.016,21.907,21.998,1798,0
2014-01-08,22.108,22.108,21.916,21.916,2733,0
2014-01-09,21.943,22.035,21.925,22.016,11583,0
2014-01-10,21.925,22.145,21.916,21.933,7285,0
2014-01-13,21.98,21.98,21.925,21.925,29231,0
2014-01-14,21.769,22.062,21.769,21.933,1184,0
2014-01-15,21.898,22.071,21.733,22.026,5364,0
2014-01-16,21.888,21.888,21.888,21.888,750,0
2014-01-17,21.714,21.862,21.698,21.862,1958,0
2014-01-21,21.816,21.871,21.769,21.769,1476,0
2014-01-22,21.853,21.871,21.659,21.659,5304,0
2014-01-23,21.778,21.898,21.761,21.761,5116,0
2014-01-24,21.823,21.943,21.778,21.943,7187,0
2014-01-27,21.823,21.943,21.807,21.943,19796,0
2014-01-28,21.843,21.943,21.843,21.943,18409,0
2014-01-29,21.943,21.943,21.698,21.907,13390,0
2014-01-30,21.907,22.035,21.907,22.035,1203,0
2014-01-31,21.943,22.044,21.943,22.044,2964,0
2014-02-03,21.962,21.962,21.943,21.953,679,0
2014-02-04,22.171,22.317,22.171,22.317,4452,0
2014-02-05,22.346,22.391,22.346,22.391,986,0
2014-02-06,22.255,22.336,21.943,22.327,5300,0
2014-02-07,22.391,22.391,22.026,22.081,8423,0
2014-02-10,22.154,22.154,22.154,22.154,600,0
2014-02-11,22.263,22.263,22.263,22.263,330,0
2014-02-12,22.226,22.246,22.2,22.2,585,0
2014-02-13,22.209,22.317,22.209,22.317,3112,0
2014-02-14,22.372,22.372,21.761,22.31,2877,0
2014-02-18,22.2,22.391,22.162,22.31,6611,0
2014-02-19,22.31,22.419,22.2,22.382,6976,0
2014-02-20,22.41,22.473,22.281,22.456,13331,0
2014-02-21,22.473,22.949,22.473,22.858,17342,0
2014-02-24,22.904,22.931,22.858,22.858,4162,0
2014-02-25,23.068,23.068,22.995,22.995,1651,0
2014-02-26,22.995,23.133,22.766,23.086,4627,0
2014-02-27,23.366,23.366,22.696,22.752,5729,0
2014-02-28,23.078,23.086,22.613,23.05,9116,0
2014-03-03,23.003,23.003,22.836,22.975,2670,0
2014-03-04,23.003,23.19,22.882,23.135,11507,0
2014-03-05,23.031,23.198,23.031,23.198,5289,0
2014-03-06,23.086,23.198,23.086,23.198,4195,0
2014-03-07,23.059,23.171,22.929,23.003,10002,0
2014-03-10,22.892,23.003,22.892,23.003,1623,0
2014-03-11,23.04,23.218,23.04,23.218,3143,0
2014-03-12,23.059,23.181,23.059,23.106,1825,0
2014-03-13,23.031,23.264,23.031,23.254,1863,0
2014-03-14,23.245,23.245,23.069,23.069,1635,0
2014-03-17,23.237,23.273,23.162,23.273,9176,0
2014-03-18,23.142,23.273,23.142,23.273,15196,0
2014-03-19,23.376,23.516,23.237,23.273,22690,0
2014-03-20,23.237,23.283,23.05,23.283,13639,0
2014-03-21,23.376,23.376,23.115,23.115,1011,0
2014-03-24,23.283,23.283,23.106,23.106,33922,0
2014-03-25,23.273,23.283,23.022,23.04,28945,0
2014-03-26,23.152,23.432,23.115,23.19,19114,0
2014-03-27,23.283,23.422,23.254,23.254,10416,0
2014-03-28,23.283,23.283,23.106,23.273,11436,0
2014-03-31,23.273,23.376,23.254,23.329,17635,0
2014-04-01,23.525,23.525,23.301,23.339,727149,0
2014-04-02,23.292,23.506,23.283,23.432,10510,0
2014-04-03,23.45,23.45,23.254,23.432,60416,0
2014-04-04,23.432,23.432,23.329,23.329,3299,0
2014-04-07,23.376,23.432,23.264,23.432,2533,0
2014-04-08,23.31,23.516,23.283,23.394,18545,0
2014-04-09,23.552,23.552,23.339,23.506,7229,0
2014-04-10,23.497,23.497,23.45,23.45,9287,0
2014-04-11,23.422,23.516,23.422,23.516,16229,0
2014-04-14,23.535,23.535,23.422,23.432,8257,0
2014-04-15,23.413,23.516,23.413,23.45,5503,0
2014-04-16,23.45,23.488,23.245,23.422,5745,0
2014-04-17,23.422,23.422,23.422,23.422,1504,0
2014-04-21,23.432,23.591,23.432,23.45,3758,0
2014-04-22,23.469,23.543,23.469,23.497,204442,0
2014-04-23,23.516,23.608,23.469,23.608,6544,0
2014-04-24,23.581,23.608,23.432,23.552,10200,0
2014-04-25,23.552,23.608,23.488,23.608,5368,0
2014-04-28,23.608,23.805,23.608,23.795,12778,0
2014-04-29,23.749,23.981,23.749,23.832,68666,0
2014-04-30,23.776,23.935,23.749,23.888,7060,0
2014-05-01,23.647,23.647,23.647,23.647,645,0
2014-05-02,23.795,24.103,23.795,24.028,94780,0
2014-05-05,23.749,24.028,23.749,23.842,17407,0
2014-05-06,23.823,23.823,23.479,23.516,30566,0
2014-05-07,23.506,23.506,23.422,23.497,5017,0
2014-05-08,23.394,23.516,23.394,23.516,3815,0
2014-05-09,23.394,23.506,23.394,23.488,967,0
2014-05-12,23.479,23.591,23.479,23.543,4015,0
2014-05-13,23.552,23.562,23.432,23.562,7784,0
2014-05-14,23.46,23.627,23.366,23.591,6450,0
2014-05-15,23.497,23.637,23.497,23.627,9729,0
2014-05-16,23.422,23.647,23.422,23.627,3974,0
2014-05-19,23.608,23.608,23.488,23.488,13982,0
2014-05-20,23.525,23.543,23.469,23.516,5642,0
2014-05-21,23.552,23.552,23.432,23.432,3660,0
2014-05-22,23.562,23.693,23.562,23.693,11268,0
2014-05-23,23.805,23.805,23.776,23.795,1503,0
2014-05-27,23.786,23.981,23.693,23.739,11164,0
2014-05-28,24.414,24.414,24.111,24.111,13047,0
2014-05-29,23.751,23.95,23.751,23.94,7674,0
2014-05-30,23.921,24.007,23.808,23.978,3761,0
2014-06-02,23.997,23.997,23.826,23.826,2563,0
2014-06-03,23.978,23.978,23.769,23.769,6102,0
2014-06-04,23.76,23.808,23.627,23.769,5230,0
2014-06-05,23.798,23.95,23.798,23.808,7507,0
2014-06-06,23.921,23.921,23.732,23.76,1776,0
2014-06-09,23.769,23.902,23.769,23.855,1903,0
2014-06-10,23.931,23.931,23.779,23.779,2636,0
2014-06-11,23.76,23.95,23.76,23.921,6168,0
2014-06-12,23.95,23.95,23.76,23.76,2109,0
2014-06-13,23.997,24.159,23.76,23.921,5294,0
2014-06-16,24.073,24.111,23.808,23.826,3702,0
2014-06-17,24.063,24.063,23.817,23.826,3204,0
2014-06-18,23.969,23.978,23.95,23.95,2112,0
2014-06-19,23.845,23.997,23.741,23.741,9383,0
2014-06-20,23.893,23.95,23.751,23.817,4235,0
2014-06-23,23.865,24.073,23.865,24.073,696,0
2014-06-24,24.026,24.026,23.988,23.988,569,0
2014-06-25,24.092,24.092,24.073,24.082,934,0
2014-06-26,24.082,24.092,23.931,24.007,4270,0
2014-06-27,23.931,24.102,23.912,24.092,1719,0
2014-06-30,24.139,24.139,24.054,24.063,1423,0
2014-07-01,24.13,24.33,24.13,24.33,2814,0
2014-07-02,24.102,24.33,24.007,24.33,17186,0
2014-07-03,24.092,24.367,24.092,24.367,1983,0
2014-07-07,24.33,24.33,24.016,24.016,5195,0
2014-07-08,24.102,24.187,24.102,24.187,10068,0
2014-07-09,24.007,24.187,24.007,24.035,1391,0
2014-07-10,24.007,24.216,23.997,24.13,2872,0
2014-07-11,24.139,24.139,24.139,24.139,493,0
2014-07-14,24.234,24.234,23.997,24.102,29046,0
2014-07-15,24.092,24.282,24.082,24.263,11588,0
2014-07-16,24.12,24.377,24.12,24.377,17080,0
2014-07-17,24.253,24.471,24.253,24.377,21863,0
2014-07-18,24.501,24.501,24.405,24.501,8856,0
2014-07-21,24.548,24.671,24.548,24.671,4567,0
2014-07-22,24.396,24.88,24.396,24.88,28794,0
2014-07-23,24.945,24.993,24.689,24.974,22749,0
2014-07-24,24.955,25.05,24.756,24.756,18529,0
2014-07-25,24.87,24.87,24.766,24.823,1265,0
2014-07-28,24.699,24.832,24.396,24.396,2109,0
2014-07-29,24.424,24.424,24.424,24.424,212,0
2014-07-30,24.823,24.908,24.548,24.823,6795,0
2014-07-31,24.168,24.87,24.139,24.453,4928,0
2014-08-04,24.12,24.803,24.092,24.803,1186,0
2014-08-07,24.662,24.662,24.424,24.424,4428,0
2014-08-11,24.424,24.424,24.424,24.424,435,0
2014-08-14,24.728,24.993,24.662,24.851,3323,0
2014-08-15,24.518,24.518,24.424,24.424,498,0
2014-08-18,24.396,24.424,24.396,24.424,687,0
2014-08-19,24.434,24.662,24.424,24.662,4428,0
2014-08-20,24.491,24.491,24.491,24.491,474,0
2014-08-21,24.471,24.518,24.461,24.518,1792,0
2014-08-25,24.652,24.652,24.652,24.652,527,0
2014-08-26,24.662,24.662,24.405,24.662,15614,0
2014-08-27,24.662,25.041,24.662,24.86,12547,0
2014-08-28,24.803,25.054,24.668,25.006,3211,0
2014-08-29,24.745,24.745,24.745,24.745,1036,0
2014-09-02,24.745,25.006,24.504,24.89,6494,0
2014-09-03,24.823,25.248,24.794,25.248,1803,0
2014-09-04,25.151,25.151,25.006,25.045,1471,0
2014-09-05,25.248,25.248,25.006,25.054,3743,0
2014-09-08,25.006,25.112,24.62,24.803,8429,0
2014-09-09,24.62,24.91,24.581,24.813,8083,0
2014-09-10,24.62,24.62,24.62,24.62,1554,0
2014-09-11,24.601,24.601,24.591,24.591,1203,0
2014-09-15,24.736,24.861,24.533,24.717,6892,0
2014-09-16,24.755,24.765,24.427,24.717,3604,0
2014-09-17,24.765,24.765,24.62,24.62,2976,0
2014-09-18,24.629,24.765,24.427,24.765,3910,0
2014-09-19,24.629,24.929,24.437,24.919,18495,0
2014-09-22,24.842,25.17,24.697,24.697,20418,0
2014-09-23,24.765,24.958,24.765,24.823,7080,0
2014-09-24,24.765,24.765,24.205,24.407,6438,0
2014-09-25,24.533,24.794,24.465,24.726,17608,0
2014-09-26,24.958,25.006,24.736,24.765,15460,0
2014-09-29,24.996,25.084,24.794,24.881,19817,0
2014-09-30,25.054,25.054,24.397,25.006,1336,0
2014-10-01,25.006,25.006,24.813,24.987,4981,0
2014-10-02,24.649,25.035,24.533,24.62,4455,0
2014-10-03,24.861,24.861,24.465,24.765,5541,0
2014-10-06,24.495,24.91,24.495,24.91,3356,0
2014-10-07,24.91,24.948,24.91,24.948,692,0
2014-10-09,24.687,25.006,24.678,24.861,1977,0
2014-10-10,24.668,24.948,24.668,24.91,912,0
2014-10-13,24.678,24.678,24.668,24.668,414,0
2014-10-14,24.697,24.968,24.668,24.968,13361,0
2014-10-15,24.562,24.977,24.562,24.977,2914,0
2014-10-16,24.987,24.987,24.948,24.987,722,0
2014-10-17,24.717,24.948,24.717,24.948,2175,0
2014-10-20,24.765,24.91,24.765,24.774,1129,0
2014-10-21,24.726,24.774,24.571,24.726,5614,0
2014-10-22,24.765,24.765,24.697,24.697,8648,0
2014-10-24,24.996,24.996,24.736,24.736,2040,0
2014-10-27,24.919,24.919,24.919,24.919,2072,0
2014-10-28,24.697,24.948,24.62,24.948,2486,0
2014-10-29,24.678,24.774,24.678,24.765,2072,0
2014-10-30,24.765,24.861,24.755,24.765,2438,0
2014-10-31,24.774,24.977,24.659,24.977,4335,0
2014-11-03,24.929,24.929,24.726,24.9,1877,0
2014-11-06,24.977,24.977,24.678,24.717,2135,0
2014-11-10,24.842,25.064,24.842,25.064,674,0
2014-11-11,24.929,24.929,24.871,24.871,467,0
2014-11-12,24.861,25.102,24.861,25.102,1657,0
2014-11-13,24.678,24.958,24.678,24.852,2029,0
2014-11-17,25.026,25.112,25.026,25.112,1088,0
2014-11-18,25.102,25.122,25.102,25.122,428,0
2014-11-20,25.122,25.122,24.871,25.122,1212,0
2014-11-21,25.122,25.132,25.006,25.122,5970,0
2014-11-24,24.813,25.132,24.813,25.122,1073,0
2014-11-25,24.881,25.18,24.881,25.18,4369,0
2014-11-26,25.358,25.358,25.358,25.358,203,0
2014-12-01,25.358,25.358,24.915,24.925,4617,0
2014-12-02,25.063,25.427,24.925,25.063,7978,0
2014-12-03,25.073,25.377,25.004,25.004,11365,0
2014-12-04,25.004,25.063,24.601,24.621,15572,0
2014-12-05,24.896,25.043,24.748,24.994,1574,0
2014-12-08,24.837,24.837,24.837,24.837,814,0
2014-12-09,24.68,25.161,24.68,25.161,6158,0
2014-12-10,24.778,24.827,24.778,24.817,956,0
2014-12-11,24.768,24.915,24.758,24.798,10429,0
2014-12-12,24.925,24.925,24.729,24.729,795,0
2014-12-15,24.866,24.886,24.689,24.719,5871,0
2014-12-16,24.709,25.033,24.709,25.024,1822,0
2014-12-18,25.063,25.063,24.729,24.729,3001,0
2014-12-19,24.798,25.161,24.788,25.014,7086,0
2014-12-22,25.161,25.161,25.063,25.092,880,0
2014-12-23,25.063,25.23,25.063,25.23,203,0
2014-12-24,25.23,25.23,25.23,25.23,163,0
2014-12-26,25.24,25.25,25.24,25.25,437,0
2014-12-29,25.25,25.397,25.25,25.397,1635,0
2014-12-30,25.456,25.456,25.436,25.436,723,0
2014-12-31,25.436,25.446,25.161,25.446,5443,0
2015-01-05,25.446,25.594,25.358,25.417,3092,0
2015-01-06,25.436,25.456,25.436,25.456,1033,0
2015-01-07,25.318,25.348,25.299,25.309,1287,0
2015-01-08,25.21,25.574,25.181,25.554,39792,0
2015-01-09,25.505,25.603,25.505,25.554,2138,0
2015-01-12,25.338,25.603,25.338,25.603,3491,0
2015-01-13,25.682,25.731,25.476,25.721,3281,0
2015-01-14,25.712,25.721,25.456,25.613,8924,0
2015-01-15,25.535,25.653,25.535,25.653,3176,0
2015-01-20,25.741,25.741,25.515,25.662,1602,0
2015-01-21,25.653,25.653,25.653,25.653,183,0
2015-01-22,25.731,25.751,25.731,25.751,1374,0
2015-01-23,25.368,25.81,25.318,25.81,4578,0
2015-01-27,25.653,25.83,25.653,25.653,2225,0
2015-01-28,25.417,25.417,25.417,25.417,509,0
2015-01-29,25.495,26.026,25.417,25.987,21099,0
2015-01-30,25.977,26.046,25.849,26.046,10118,0
2015-02-02,25.869,25.888,25.859,25.888,1423,0
2015-02-03,25.869,25.908,25.869,25.908,2138,0
2015-02-04,25.83,25.898,25.82,25.839,1251,0
2015-02-05,25.859,25.879,25.839,25.839,1075,0
2015-02-06,25.849,26.036,25.81,25.898,2261,0
2015-02-09,25.869,25.918,25.81,25.81,3586,0
2015-02-10,25.869,25.869,25.869,25.869,119,0
2015-02-11,25.869,25.918,25.869,25.918,814,0
2015-02-12,25.957,26.075,25.8,26.075,1667,0
2015-02-13,25.82,26.065,25.8,26.065,1231,0
2015-02-17,25.987,26.006,25.987,26.006,1129,0
2015-02-19,25.987,25.987,25.987,25.987,102,0
2015-02-20,26.006,26.075,26.006,26.056,7529,0
2015-02-23,26.056,26.056,26.056,26.056,3052,0
2015-02-24,26.115,26.115,26.115,26.115,203,0
2015-02-25,26.144,26.429,26.134,26.429,3794,0
2015-02-26,26.33,26.4,26.25,26.32,9076,0
2015-02-27,26.36,26.37,26.32,26.36,5564,0
2015-03-02,26.36,26.36,26.36,26.36,1648,0
2015-03-03,26.35,26.36,26.35,26.36,26200,0
2015-03-05,26.36,26.55,26.36,26.55,1340,0
2015-03-09,26,26.45,25.82,26.3,2060,0
2015-03-10,25.8,26,25.8,26,699,0
2015-03-12,25.62,25.62,25.61,25.61,231,0
2015-03-13,25.85,26.059,25.85,26.059,1625,0
2015-03-16,26.37,26.37,25.71,26.075,2794,0
2015-03-17,25.95,26,25.751,25.77,1230,0
2015-03-18,25.75,25.91,25.75,25.85,8325,0
2015-03-20,26.2,26.249,26.2,26.21,1013,0
2015-03-23,25.77,25.77,25.77,25.77,500,0
2015-03-24,25.914,26.32,25.62,26.2,2801,0
2015-03-25,25.85,26.22,25.71,26,4100,0
2015-03-27,26.01,26.01,26.01,26.01,200,0
2015-03-30,26.01,26.35,26.01,26.09,6800,0
2015-03-31,26.01,26.1,25.79,25.79,1300,0
2015-04-01,26,26,25.85,25.86,4600,0
2015-04-02,25.931,25.931,25.931,25.931,101,0
2015-04-06,26.245,26.245,25.91,25.91,350,0
2015-04-08,26.106,26.352,26.093,26.352,800,0
2015-04-09,26.05,26.05,26,26,1550,0
2015-04-10,26.086,26.086,25.85,26.05,1800,0
2015-04-13,25.99,26.75,25.99,26.75,1301,0
2015-04-14,25.93,26.1,25.76,26.1,4500,0
2015-04-15,25.95,26.207,25.94,25.94,3800,0
2015-04-16,26,26.29,25.88,26.29,6401,0
2015-04-17,26.1,26.1,25.988,25.998,1700,0
2015-04-21,26.29,26.34,26.27,26.27,6400,0
2015-04-22,26.22,26.22,26.22,26.22,100,0
2015-04-23,26.243,26.243,26.02,26.02,900,0
2015-04-24,26.07,26.25,26.05,26.25,3650,0
2015-04-27,26.21,26.25,26.2,26.2,5156,0
2015-04-28,26.25,26.25,26.25,26.25,3542,0
2015-04-29,26.26,26.26,26.26,26.26,388,0
2015-04-30,25.9,25.9,25.9,25.9,600,0
2015-05-01,25.98,25.98,25.98,25.98,100,0
2015-05-04,25.93,26.25,25.93,26.25,800,0
2015-05-05,26.349,26.35,25.834,25.834,6650,0
2015-05-06,26.2,26.2,25.9,26.03,7686,0
2015-05-07,25.95,26.33,25.95,26.33,1200,0
2015-05-08,26.17,26.299,25.75,26.299,5200,0
2015-05-11,26.02,26.05,25.85,25.85,2600,0
2015-05-12,26.23,26.23,26.23,26.23,555,0
2015-05-13,26.15,26.35,25.81,26.007,3525,0
2015-05-14,25.93,26.16,25.93,26,2898,0
2015-05-15,26.27,26.28,26.02,26.2,4796,0
2015-05-18,26.34,26.34,26.1,26.1,597,0
2015-05-19,26.32,26.32,26.32,26.32,200,0
2015-05-20,26.34,26.34,26.102,26.102,630,0
2015-05-21,26.35,26.35,26.15,26.22,3299,0
2015-05-22,26.295,26.295,26.295,26.295,100,0
2015-05-26,26.34,26.45,26.34,26.45,4073,0
2015-05-27,26.45,26.45,26.39,26.39,1000,0
2015-05-28,26.02,26.03,25.85,25.85,4000,0
2015-05-29,25.98,26.75,25.98,26.09,3183,0
2015-06-01,26.27,26.27,26.27,26.27,100,0
2015-06-02,26.21,26.21,26.2,26.21,4100,0
2015-06-03,26.2,26.21,26.05,26.094,6823,0
2015-06-04,26.05,26.23,26,26,30733,0
2015-06-05,26.01,26.01,26.01,26.01,2300,0
2015-06-08,26.06,26.127,26.05,26.06,3800,0
2015-06-09,26.15,26.247,26.15,26.247,800,0
2015-06-10,26.184,26.184,26.184,26.184,250,0
2015-06-11,26.25,26.25,26.25,26.25,220,0
2015-06-12,26.27,26.32,26.27,26.3,4494,0
2015-06-15,26.47,26.55,26.44,26.45,3981,0
2015-06-16,26.657,26.657,26.45,26.46,17232,0
2015-06-17,26.465,26.55,26.465,26.5,1700,0
2015-06-18,26.525,26.546,26.5,26.5,3010,0
2015-06-19,26.54,26.566,26.45,26.49,4100,0
2015-06-22,26.57,26.73,26.25,26.25,4609,0
2015-06-23,26.55,26.6,26.46,26.46,5152,0
2015-06-24,26.46,26.46,26.19,26.19,2600,0
2015-06-25,26.485,26.5,26.45,26.5,2250,0
2015-06-26,26.42,26.42,26.42,26.42,318,0
2015-06-29,26.71,26.71,26.5,26.5,1400,0
2015-06-30,26.31,26.75,26.14,26.517,8115,0
2015-07-01,26.15,26.15,26.15,26.15,200,0
2015-07-02,26.3,26.3,26.3,26.3,2244,0
2015-07-06,26.4,26.4,26.4,26.4,600,0
2015-07-07,26.4,26.4,26.39,26.39,200,0
2015-07-09,26.32,26.32,26.32,26.32,325,0
2015-07-13,26.31,26.339,26.31,26.339,1300,0
2015-07-14,26.358,26.358,26.358,26.358,200,0
2015-07-15,26.43,26.43,26.42,26.42,200,0
2015-07-16,26.32,26.32,26.083,26.2,1300,0
2015-07-17,26.51,26.51,26.05,26.05,2914,0
2015-07-22,26.34,26.34,26.2,26.2,700,0
2015-07-23,26.15,26.2,26.15,26.151,930,0
2015-07-27,26.03,26.3,26.03,26.3,900,0
2015-07-28,25.92,26.3,25.92,26.3,925,0
2015-07-29,26.31,26.31,26.3,26.3,437,0
2015-07-30,26.368,26.368,26.368,26.368,200,0
2015-07-31,26.44,26.46,26.44,26.44,1900,0
2015-08-03,26.01,26.5,26.01,26.5,800,0
2015-08-05,26.12,26.46,25.33,26.1,11400,0
2015-08-06,26.18,26.48,26.18,26.19,1400,0
2015-08-07,26.2,26.2,26.148,26.148,967,0
2015-08-11,25.78,26.255,25.78,26.255,697,0
2015-08-12,26.2,26.305,26.2,26.21,1424,0
2015-08-14,26.12,26.12,26.1,26.11,5618,0
2015-08-17,26.12,26.12,26.02,26.02,2359,0
2015-08-18,26.24,26.27,26.24,26.27,28000,0
2015-08-19,26.214,26.214,25.95,26.1,8077,0
2015-08-20,26.02,26.35,26,26.35,1170,0
2015-08-21,25.9,25.9,25.814,25.83,1000,0
2015-08-24,25.85,25.85,25.85,25.85,3700,0
2015-08-25,26.33,26.33,25.7,25.7,8774,0
2015-08-26,25.891,25.891,25.53,25.7,8867,0
2015-08-27,25.6,25.82,25.6,25.82,4846,0
2015-08-28,25.161,25.82,25.161,25.33,3292,0
2015-08-31,25.34,25.34,25.34,25.34,200,0
2015-09-01,25.21,25.35,25.21,25.35,1900,0
2015-09-02,25.341,25.341,25.329,25.33,1020,0
2015-09-03,25.31,25.31,25.31,25.31,100,0
2015-09-04,25.31,25.31,25.28,25.28,600,0
2015-09-08,25.28,25.501,25.13,25.35,7382,0
2015-09-09,25.428,25.428,25.428,25.428,250,0
2015-09-10,25.23,25.23,25.23,25.23,200,0
2015-09-11,25.2,25.43,25.2,25.43,200,0
2015-09-14,25.447,25.447,25.425,25.425,779,0
2015-09-15,25.35,25.35,25.35,25.35,1157,0
2015-09-16,25.33,25.459,25.18,25.18,9251,0
2015-09-17,25.3,25.3,25.13,25.13,3827,0
2015-09-18,25.25,25.25,25.13,25.23,3445,0
2015-09-21,25.09,25.49,25.09,25.45,4950,0
2015-09-23,25.5,25.6,25.5,25.6,1100,0
2015-09-24,25.25,25.25,25.25,25.25,175,0
2015-09-25,25.27,25.27,25.27,25.27,100,0
2015-09-28,25.25,25.426,25.25,25.33,301,0
2015-09-29,25.51,25.53,25.5,25.52,1089,0
2015-09-30,25.27,25.4,25.27,25.35,2500,0
2015-10-01,25.35,25.49,25.35,25.49,7550,0
2015-10-02,25.26,25.29,25.25,25.25,4750,0
2015-10-05,25.34,25.698,25.25,25.603,1300,0
2015-10-06,25.56,25.6,25.56,25.6,1400,0
2015-10-07,25.6,25.927,25.6,25.927,2744,0
2015-10-08,25.39,25.61,25.39,25.61,900,0
2015-10-09,26,26,26,26,463,0
2015-10-12,26,26.11,26,26.08,337,0
2015-10-13,25.89,25.89,25.76,25.84,2287,0
2015-10-14,25.471,25.471,25.34,25.34,1770,0
2015-10-15,25.37,25.944,25.3,25.31,1200,0
2015-10-16,25.6,25.73,25.425,25.47,2789,0
2015-10-20,25.64,25.64,25.47,25.47,1086,0
2015-10-21,26.14,26.14,25.38,25.43,5159,0
2015-10-22,25.59,25.59,25.59,25.59,100,0
2015-10-23,25.59,25.8,25.59,25.61,1490,0
2015-10-26,25.5,25.55,25.5,25.54,1000,0
2015-10-28,25.4,25.47,25.4,25.434,5548,0
2015-10-29,25.6,25.6,25.6,25.6,390,0
2015-10-30,25.749,25.749,25.53,25.54,1409,0
2015-11-02,25.826,25.826,25.826,25.826,400,0
2015-11-03,25.5,25.6,25.5,25.6,435,0
2015-11-04,25.676,25.68,25.6,25.658,4921,0
2015-11-05,25.66,25.66,25.66,25.66,400,0
2015-11-06,25.52,25.57,25.52,25.54,1659,0
2015-11-09,25.67,25.828,25.579,25.666,1135,0
2015-11-10,25.55,25.55,25.55,25.55,610,0
2015-11-11,25.6,25.67,25.6,25.659,1979,0
2015-11-12,25.71,25.73,25.3,25.43,3800,0
2015-11-13,25.619,25.619,25.619,25.619,903,0
2015-11-16,25.42,25.46,25.42,25.46,506,0
2015-11-17,25.45,25.5,25.45,25.5,300,0
2015-11-18,25.79,25.79,25.5,25.5,23796,0
2015-11-19,25.725,25.755,25.6,25.64,23575,0
2015-11-20,25.54,25.58,25.52,25.52,2882,0
2015-11-23,25.64,25.64,25.64,25.64,800,0
2015-11-24,25.741,25.741,25.741,25.741,600,0
2015-11-25,25.7,25.79,25.5,25.79,844,0
2015-11-30,25.68,25.68,25.27,25.38,3103,0
2015-12-01,25.5,25.5,25.4,25.4,18468,0
2015-12-02,25.56,25.58,25.436,25.5,1708,0
2015-12-04,25.4,25.551,25.4,25.551,18875,0
2015-12-07,25.42,25.63,25.33,25.41,9993,0
2015-12-08,25.4,25.41,25.3,25.41,2200,0
2015-12-09,25.35,25.365,25.35,25.365,1300,0
2015-12-11,25.426,25.426,25.426,25.426,100,0
2015-12-14,25.216,25.7,25.13,25.47,7903,0
2015-12-15,25.85,25.85,25.63,25.655,990,0
2015-12-16,26.006,26.3,25.3,25.4,2576,0
2015-12-17,25.606,25.631,25.606,25.631,350,0
2015-12-18,25.6,25.65,25.6,25.65,1300,0
2015-12-21,25.15,25.65,25.15,25.65,1650,0
2015-12-22,25.858,25.858,25.2,25.25,1300,0
2015-12-23,25.25,25.475,25.25,25.41,2741,0
2015-12-29,25.36,25.63,25.35,25.578,3072,0
2015-12-30,25.4751,25.65,25.4751,25.65,3006,0
2016-01-04,25.26,25.64,25.26,25.6,1442,0
2016-01-06,25.35,25.85,25.35,25.85,2467,0
2016-01-07,25.7,25.8,25.7,25.8,592,0
2016-01-11,25.45,25.65,25.45,25.65,2171,0
2016-01-12,25.37,25.55,25.36,25.55,1230,0
2016-01-14,25.6773,25.7,25.6074,25.663,9183,0
2016-01-15,25.5699,25.65,25.25,25.65,2617,0
2016-01-19,25.4,25.4,25.4,25.4,0,0
2016-01-20,25.35,25.41,24.99,25.3843,16592,0
2016-01-21,25.4042,25.6646,25.4042,25.45,1650,0
2016-01-22,25.5,25.5353,25.5,25.5345,5650,0
2016-01-25,25.46,25.53,25.46,25.5,1450,0
2016-01-26,25.1859,25.33,25.1859,25.32,600,0
2016-01-27,25.45,25.75,25.45,25.6281,3900,0
2016-01-28,25.9685,25.969,25.41,25.7499,3180,0
2016-01-29,25.5951,25.5951,25.5951,25.5951,200,0
2016-02-01,25.61,25.67,25.24,25.5988,3208,0
2016-02-02,25.35,25.4574,25.25,25.4574,1996,0
2016-02-03,25.3,25.48,25.3,25.36,6004,0
2016-02-04,25.3799,25.49,25.34,25.49,2261,0
2016-02-05,25.7749,25.7799,25.27,25.528,4514,0
2016-02-08,25.23,25.7999,25.19,25.19,16081,0
2016-02-09,25.5,25.5,25.4399,25.4399,928,0
2016-02-10,25.6237,25.6237,25.1,25.1,5396,0
2016-02-11,25.16,25.344,25.16,25.16,3901,0
2016-02-12,25.19,25.25,25.03,25.25,5956,0
2016-02-16,25.5285,25.5285,25,25.45,22004,0
2016-02-17,25.32,25.32,25.27,25.2999,20148,0
2016-02-18,25.25,25.35,25.15,25.19,17336,0
2016-02-19,25.28,25.3772,25.2428,25.3,1027,0
2016-02-22,25.3375,25.3375,25.3375,25.3375,600,0
2016-02-23,25.26,25.5,25.26,25.5,10953,0
2016-02-24,25.5594,25.852,25.456,25.852,3430,0
2016-02-25,25.85,26.2609,25.85,25.99,2800,0
2016-02-26,25.5,25.7995,25.0001,25.7995,19862,0
2016-02-29,25.77,26,25.74,25.751,7569,0
2016-03-01,25.8,25.8,25.8,25.8,100,0
2016-03-02,25.79,25.8592,25.79,25.8,3700,0
2016-03-03,25.82,25.9162,25.82,25.9162,1300,0
2016-03-04,25.9,25.91,25.59,25.61,2009,0
2016-03-07,25.7,25.7,25.7,25.7,1200,0
2016-03-08,25.665,25.88,25.665,25.88,2000,0
2016-03-09,25.7999,25.7999,25.7,25.7,1425,0
2016-03-10,25.7899,25.7899,25.7899,25.7899,100,0
2016-03-14,25.79,25.85,25.78,25.85,10157,0
2016-03-15,25.95,25.95,25.81,25.9,2314,0
2016-03-16,25.872,25.872,25.71,25.7999,693,0
2016-03-17,25.7991,25.7991,25.71,25.71,1659,0
2016-03-21,25.5601,25.5601,25.5601,25.5601,402,0
2016-03-22,25.59,25.898,25.56,25.898,1345,0
2016-03-23,25.86,25.88,25.75,25.8,3196,0
2016-03-24,25.765,25.88,25.49,25.88,20257,0
2016-03-28,25.6,25.61,25.6,25.6,600,0
2016-03-29,25.6,25.6,25.6,25.6,191,0
2016-03-30,25.778,25.778,25.65,25.67,2300,0
2016-03-31,25.5966,25.7991,25.5966,25.65,2600,0
2016-04-01,25.78,25.78,25.65,25.65,610,0
2016-04-04,25.55,25.56,25.55,25.56,1100,0
2016-04-05,25.69,25.69,25.5501,25.5501,3800,0
2016-04-06,25.7074,25.92,25.7074,25.89,2765,0
2016-04-08,25.5501,25.85,25.5501,25.85,17705,0
2016-04-11,25.9,25.94,25.83,25.94,3800,0
2016-04-13,25.72,25.94,25.72,25.94,2700,0
2016-04-14,25.91,25.93,25.6527,25.93,6465,0
2016-04-15,25.91,25.97,25.8992,25.96,4400,0
2016-04-18,25.96,25.96,25.96,25.96,400,0
2016-04-20,25.96,26.026,25.96,26.026,1000,0
2016-04-25,26.05,26.08,26.05,26.08,700,0
2016-04-26,26,26.0852,25.6,26.0852,2440,0
2016-04-27,26.051,26.1,25.81,26,4418,0
2016-04-28,25.6601,25.82,25.6601,25.82,800,0
2016-04-29,25.89,26.1,25.89,26.1,675,0
2016-05-03,26.07,26.07,26.07,26.07,350,0
2016-05-05,25.9876,26.05,25.9876,26.05,300,0
2016-05-10,25.85,25.9545,25.8,25.9545,1700,0
2016-05-11,25.86,25.9403,25.73,25.8101,2282,0
2016-05-12,25.8301,25.8301,25.8301,25.8301,500,0
2016-05-13,26,26.01,26,26,4912,0
2016-05-16,26.0219,26.0219,26.0219,26.0219,200,0
2016-05-17,26.05,26.15,26.05,26.15,1635,0
2016-05-18,26.1646,26.17,26.128,26.15,2506,0
2016-05-19,26.056,26.056,26.056,26.056,200,0
2016-05-20,26.2699,26.2699,26.2699,26.2699,600,0
2016-05-23,26.19,26.2901,26.19,26.19,3855,0
2016-05-24,26.2399,26.25,26.2,26.2,2500,0
2016-05-25,26.05,26.05,25.98,25.98,1050,0
2016-05-26,26.175,26.2276,26,26.02,2175,0
2016-05-27,25.67,25.92,25.67,25.7835,6074,0
2016-05-31,25.7899,25.8699,25.7899,25.8,2723,0
2016-06-01,25.941,25.941,25.941,25.941,300,0
2016-06-02,26.0199,26.1201,25.95,26.07,2632,0
2016-06-03,26.13,26.2001,26.13,26.2001,402,0
2016-06-06,26,26.1001,25.95,26.01,7201,0
2016-06-07,26.1199,26.1199,25.7301,26.07,9484,0
2016-06-08,25.7338,26.11,25.7338,26.068,2101,0
2016-06-09,26.11,26.1475,26.1,26.1,19049,0
2016-06-10,26.185,26.185,26.154,26.154,600,0
2016-06-13,26.23,26.23,26.2,26.23,1620,0
2016-06-14,26.11,26.11,25.77,26,4745,0
2016-06-15,26.13,26.25,26.1,26.25,5709,0
2016-06-16,26.25,26.3,25.924,26.3,3128,0
2016-06-17,26.27,26.335,26.27,26.3,10634,0
2016-06-20,26.25,26.25,26.25,26.25,200,0
2016-06-21,26.19,26.25,26.19,26.25,8000,0
2016-06-22,26.25,26.27,26.25,26.25,5650,0
2016-06-23,26.2,26.2,25.849,25.85,2485,0
2016-06-24,25.8,26.04,25.8,25.97,3630,0
2016-06-27,26.03,26.2,26.02,26.2,1270,0
2016-06-29,26.12,26.3699,26.12,26.36,435,0
2016-06-30,26.16,26.22,26.13,26.2001,3200,0
2016-07-01,26.12,26.1761,26.1,26.11,1350,0
2016-07-05,26.1,26.15,26.1,26.15,2980,0
2016-07-06,26.2204,26.2204,26.2204,26.2204,800,0
2016-07-07,26.1501,26.2114,26.1501,26.2114,325,0
2016-07-08,26.305,26.305,26.25,26.25,600,0
2016-07-11,26.25,26.3,26.25,26.3,380,0
2016-07-12,26.3,26.3,26.07,26.25,5002,0
2016-07-14,26.3,26.3,26.07,26.07,600,0
2016-07-15,26.3671,26.3671,26.08,26.08,1500,0
2016-07-18,26.332,26.332,26.1446,26.1446,775,0
2016-07-19,26.3299,26.3299,26.3299,26.3299,1000,0
2016-07-20,26.2182,26.339,26.1501,26.339,2700,0
2016-07-21,26.159,26.2,26.159,26.2,468,0
2016-07-22,26.08,26.2,26.08,26.2,600,0
2016-07-28,26.36,26.45,26.35,26.4499,2400,0
2016-07-29,26.1501,26.43,26.1501,26.4,1600,0
2016-08-01,26.39,26.39,26.39,26.39,170,0
2016-08-02,26.25,26.25,26.25,26.25,580,0
2016-08-03,26.39,26.3999,26.3201,26.3201,962,0
2016-08-04,26.3999,26.4,26.3919,26.4,1390,0
2016-08-05,26.4,26.45,26.4,26.45,2225,0
2016-08-08,26.4501,26.5,26.4501,26.49,2050,0
2016-08-09,26.5241,26.542,26.5241,26.542,1900,0
2016-08-10,26.54,26.5831,26.54,26.5831,900,0
2016-08-11,26.55,26.5999,26.18,26.5,9816,0
2016-08-12,26.3304,26.3304,26.3304,26.3304,152,0
2016-08-15,26.2999,26.3001,26.29,26.3,5825,0
2016-08-16,26.32,26.4388,26.32,26.4,2906,0
2016-08-22,26.6212,26.6212,26.6212,26.6212,910,0
2016-08-23,26.71,26.71,26.71,26.71,740,0
2016-08-24,26.61,26.61,26.4,26.5001,1850,0
2016-08-25,26.5,26.605,26.5,26.5,3500,0
2016-08-26,26.5,26.6,26.5,26.5,5634,0
2016-08-29,26.49,26.5,26.47,26.5,610,0
2016-08-30,26.34,26.34,25.8,25.97,11030,0
2016-08-31,26.07,26.22,26.07,26.22,5417,0
2016-09-01,26.05,26.24,26.05,26.1277,9035,0
2016-09-06,26.33,26.33,26.15,26.25,825,0
2016-09-07,26.07,26.16,26.07,26.1,1962,0
2016-09-09,26.15,26.37,26.15,26.25,9851,0
2016-09-12,26.17,26.17,26.13,26.155,6583,0
2016-09-13,26.15,26.26,25.99,26,5401,0
2016-09-14,26.3366,26.3366,26.3366,26.3366,220,0
2016-09-15,26.3,26.3,26.1,26.25,37253,0
2016-09-16,26.23,26.25,26.23,26.25,452,0
2016-09-19,26.16,26.25,25.8601,25.8601,1780,0
2016-09-20,26.0777,26.0777,26,26,822,0
2016-09-21,26.24,26.24,25.87,25.87,5831,0
2016-09-22,26.06,26.25,26.06,26.1,4176,0
2016-09-23,26.21,26.21,26.1737,26.21,1500,0
2016-09-26,26.15,26.15,26.15,26.15,1000,0
2016-09-27,26.28,26.29,26.27,26.29,2500,0
2016-09-28,26.14,26.14,26.01,26.01,400,0
2016-10-03,25.9101,25.9101,25.9101,25.9101,798,0
2016-10-04,26.1117,26.1117,26.1117,26.1117,100,0
2016-10-06,26.2,26.2,26.15,26.1704,27700,0
2016-10-10,26.17,26.1708,26.17,26.1708,2000,0
2016-10-11,26.205,26.205,26.08,26.11,65700,0
2016-10-12,26.08,26.08,25.91,26.0075,8442,0
2016-10-13,25.92,25.9589,25.81,25.88,2796,0
2016-10-17,26,26,26,26,3200,0
2016-10-18,26.1849,26.19,25.755,25.926,2791,0
2016-10-19,25.5964,25.9252,25.5964,25.78,4908,0
2016-10-20,25.79,26.126,25.755,26.126,400,0
2016-10-21,26.1,26.15,26.1,26.15,47301,0
2016-10-26,26,26,26,26,50020,0
2016-10-27,26.0547,26.1307,25.72,25.83,81300,0
2016-10-28,26.05,26.05,25.92,25.92,26799,0
2016-10-31,25.842,26.05,25.84,25.95,33353,0
2016-11-01,25.84,25.84,25.65,25.65,2300,0
2016-11-02,25.7,25.7,25.53,25.6229,5910,0
2016-11-03,25.594,25.7,25.5,25.7,2150,0
2016-11-04,25.75,25.75,25.75,25.75,500,0
2016-11-07,25.6278,25.6278,25.6278,25.6278,1069,0
2016-11-08,25.7,25.75,25.7,25.75,1230,0
2016-11-10,25.65,25.65,25.5,25.5,2420,0
2016-11-14,25.4,25.4,22.46,24.3,9024,0
2016-11-15,24.75,25.3499,24.75,25.0375,14210,0
2016-11-16,25.2287,25.2287,25.1,25.1,666,0
2016-11-17,25.505,25.696,25.5,25.5,1230,0
2016-11-22,25.55,25.6,25.4,25.4,51100,0
2016-11-23,25.25,25.25,25.25,25.25,200,0
2016-11-28,25.27,25.29,25.27,25.29,610,0
2016-11-29,25.17,25.2627,25.06,25.24,1101,0
2016-11-30,25.0255,25.0255,24.85,24.9,2175,0
2016-12-01,24.99,25.0375,24.99,25.0375,2350,0
2016-12-02,24.911,25.1752,24.911,25.1752,2501,0
2016-12-05,25.3249,25.34,25.05,25.06,4400,0
2016-12-06,25.1,25.1876,25.05,25.05,2704,0
2016-12-07,25.3423,25.3423,25.02,25.0431,5817,0
2016-12-08,25.02,25.1606,24.65,24.989,8580,0
2016-12-09,24.99,24.99,24.9102,24.9102,4110,0
2016-12-12,25,25.0599,24.8,25.0599,3069,0
2016-12-14,25.07,25.15,24.6029,24.66,11113,0
2016-12-15,24.72,25.0653,24.6499,24.6499,9781,0
2016-12-16,24.738,25.223,24.738,25.1,1190,0
2016-12-19,25,25,24.77,24.8682,860,0
2016-12-20,24.77,25.05,24.711,24.711,5992,0
2016-12-21,24.7601,24.9746,24.7601,24.9746,7379,0
2016-12-22,25,25.23,25,25,1357,0
2016-12-23,25.02,25.02,24.9,24.95,30597,0
2016-12-27,24.8211,24.8211,24.8211,24.8211,175,0
2016-12-28,24.9001,25.0913,24.9,25.0913,2840,0
2016-12-29,24.91,25.1,24.91,25.1,1925,0
2016-12-30,24.91,25.0344,24.87,25,2409,0
2017-01-03,25,25.138,25,25,2020,0
2017-01-04,25,25.2033,24.95,25.0475,28010,0
2017-01-05,25.19,25.2,25.05,25.1,8920,0
2017-01-06,25.1,25.2451,25.1,25.1747,3575,0
2017-01-09,25.1986,25.1986,25.1986,25.1986,197,0
2017-01-10,25.2,25.2,25.12,25.12,976,0
2017-01-11,25.12,25.25,25.02,25.25,7396,0
2017-01-12,25.18,25.2181,25.1,25.2181,4232,0
2017-01-13,25.121,25.23,25.12,25.14,4200,0
2017-01-17,25.15,25.27,25.14,25.15,106100,0
2017-01-18,25.15,25.3,25.15,25.2,15357,0
2017-01-19,25.15,25.2999,25.14,25.2,4740,0
2017-01-20,25.08,25.2,25.08,25.12,12714,0
2017-01-23,25.17,25.17,25.1261,25.14,10651,0
2017-01-24,25.2,25.2,25.1,25.15,17580,0
2017-01-25,25.16,25.18,25.0807,25.14,5001,0
2017-01-26,25.101,25.196,25.1,25.12,8666,0
2017-01-27,25.1959,25.24,25.12,25.24,15390,0
2017-01-30,25.25,25.2981,25.11,25.1587,6243,0
2017-01-31,25.151,25.49,25.151,25.49,7000,0
2017-02-01,25.18,25.37,25.18,25.27,17750,0
2017-02-02,25.3,25.3,25.2461,25.2461,52604,0
2017-02-03,25.3722,25.3722,25.3722,25.3722,1500,0
2017-02-06,25.27,25.325,25.25,25.26,4500,0
2017-02-07,25.26,25.35,25.26,25.3,60249,0
2017-02-08,25.28,25.355,25.25,25.25,23318,0
2017-02-09,25.28,25.29,25.247,25.25,2296,0
2017-02-10,25.2947,25.2947,25.22,25.25,15687,0
2017-02-13,25.2501,25.35,25.2501,25.35,10607,0
2017-02-14,25.3,25.38,25.27,25.38,5605,0
2017-02-15,25.4,25.462,25.29,25.462,1200,0
2017-02-16,25.49,25.49,25.49,25.49,200,0
2017-02-17,25.41,25.5,25.3569,25.3569,1674,0
2017-02-21,25.3652,25.4686,25.32,25.4,4320,0
2017-02-22,25.359,25.4446,25.34,25.34,2800,0
2017-02-23,25.38,25.4749,25.37,25.37,1900,0
2017-02-24,25.42,25.4687,25.38,25.46,37828,0
2017-02-27,25.07,25.1899,25.07,25.1694,24648,0
2017-02-28,25.09,25.169,25.09,25.15,29724,0
2017-03-01,25.19,25.19,25.1,25.1315,14781,0
2017-03-02,25.1086,25.1773,25.1086,25.1489,1000,0
2017-03-06,25.08,25.24,25.05,25.1999,48134,0
2017-03-07,25.15,25.2,25.15,25.2,18410,0
2017-03-08,25.1878,25.1878,25.01,25.12,1100,0
2017-03-09,25.01,25.2,25.01,25.1753,25179,0
2017-03-10,25.03,25.2,24.83,24.9,8132,0
2017-03-13,25,25.0703,24.91,24.94,19559,0
2017-03-14,24.92,25.098,24.912,25.03,47638,0
2017-03-15,25.1,25.1,25.05,25.099,5340,0
2017-03-16,25.0787,25.1,25.0787,25.099,2577,0
2017-03-17,25.05,25.082,25.03,25.05,5999,0
2017-03-20,25.08,25.1499,25.08,25.09,900,0
2017-03-21,25.14,25.1507,25.12,25.15,5818,0
2017-03-22,25.19,25.2495,25.19,25.209,36313,0
2017-03-23,25.16,25.2,25.08,25.2,8875,0
2017-03-24,25.19,25.25,25.19,25.25,6586,0
2017-03-27,25.12,25.2496,25.1199,25.17,14213,0
2017-03-28,25.15,25.339,25.15,25.31,1700,0
2017-03-29,25.28,25.34,25.28,25.33,20365,0
2017-03-30,25.27,25.3,25.27,25.2823,24300,0
2017-03-31,25.28,25.28,25.11,25.18,9683,0
2017-04-03,25.19,25.27,25.1899,25.2252,3320,0
2017-04-04,25.23,25.23,25.22,25.22,1546,0
2017-04-05,25.272,25.272,25.25,25.25,3200,0
2017-04-06,25.3,25.35,25.3,25.35,745,0
2017-04-07,25.35,25.35,25.3,25.3,2192,0
2017-04-10,25.3,25.37,25.3,25.3,13034,0
2017-04-11,25.3935,25.4,25.338,25.4,2040,0
2017-04-12,25.44,25.459,25.32,25.32,3600,0
2017-04-13,25.5,25.5,25.3675,25.396,5180,0
2017-04-17,25.43,25.479,25.33,25.33,5976,0
2017-04-18,25.4253,25.5034,25.3525,25.3525,5019,0
2017-04-19,25.509,25.5099,25.37,25.39,61200,0
2017-04-20,25.4,25.65,25.4,25.6311,67744,0
2017-04-21,25.6009,25.6009,25.4492,25.564,571,0
2017-04-24,25.6,25.64,25.6,25.64,3506,0
2017-04-25,25.625,25.65,25.6,25.65,3395,0
2017-04-26,25.6354,25.8,25.6354,25.75,9177,0
2017-04-27,25.55,25.8286,25.55,25.58,4232,0
2017-04-28,25.5379,25.79,25.4838,25.79,6734,0
2017-05-01,25.5844,25.5875,25.23,25.27,15832,0
2017-05-02,25.36,25.7,25.33,25.6458,15023,0
2017-05-03,25.549,25.595,25.549,25.595,477,0
2017-05-04,25.7078,25.7078,25.15,25.255,29659,0
2017-05-05,25.3241,25.35,25.25,25.25,9931,0
2017-05-08,25.22,25.278,25,25.15,15544,0
2017-05-09,25.15,25.29,25.04,25.04,11285,0
2017-05-10,25.24,25.24,25.2329,25.2329,375,0
2017-05-11,24.95,25.24,24.95,25.2,6230,0
2017-05-12,25.1199,25.31,25.0689,25.26,39438,0
2017-05-15,25.1797,25.1797,25.11,25.11,2103,0
2017-05-16,25.18,25.2,24.982,25.1,15046,0
2017-05-17,25,25.4,24.88,25.4,58216,0
2017-05-18,25.25,25.6557,25.25,25.5817,10372,0
2017-05-19,25.4782,25.65,25.3,25.4286,3200,0
2017-05-22,25.52,25.52,25.46,25.5,5160,0
2017-05-23,25.4172,25.5,25.3825,25.48,3182,0
2017-05-24,25.46,25.7707,25.46,25.5001,7915,0
2017-05-25,25.772,25.772,25.56,25.56,1870,0
2017-05-26,25.75,25.75,25.4762,25.4814,3881,0
2017-05-30,25.28,25.32,25.1,25.17,13060,0
2017-05-31,25.1261,25.1261,25.126,25.126,700,0
2017-06-01,25.17,25.2234,25.15,25.15,15216,0
2017-06-02,24.98,25.47,24.98,25.47,6067,0
2017-06-05,25.33,25.33,25.05,25.11,151720,0
2017-06-06,25.11,25.27,25.01,25.15,26588,0
2017-06-07,25.13,25.15,25.13,25.15,4500,0
2017-06-08,25.2375,25.2375,25.15,25.1899,7525,0
2017-06-09,25.15,25.24,24.95,25.2,21651,0
2017-06-12,25.2899,25.2899,25.16,25.16,5631,0
2017-06-13,25.13,25.15,25.12,25.15,2000,0
2017-06-14,25.1391,25.199,25.1137,25.199,4783,0
2017-06-15,25.24,25.24,25.1319,25.19,1764,0
2017-06-16,25.2,25.3616,25.2,25.2,33034,0
2017-06-19,25.25,25.25,25.2152,25.2152,61504,0
2017-06-20,25.4,25.45,25.4,25.45,9562,0
2017-06-21,25.3,25.4,25.1832,25.26,20573,0
2017-06-22,25.26,25.37,25.25,25.37,1810,0
2017-06-23,25.3061,25.3453,25.3061,25.3453,2250,0
2017-06-26,25.26,25.3329,25.26,25.2601,2788,0
2017-06-27,25.3899,25.3899,25.2601,25.2601,1709,0
2017-06-28,25.2562,25.42,25.25,25.41,8541,0
2017-06-29,25.38,25.39,25.32,25.32,6651,0
2017-06-30,25.47,25.47,25.47,25.47,299,0
2017-07-03,25.2101,25.3163,25.2101,25.2201,2480,0
2017-07-05,25.25,25.26,25.2,25.2214,6301,0
2017-07-06,25.23,25.25,25.0917,25.25,13785,0
2017-07-07,25.4199,25.4199,25.2,25.2,1775,0
2017-07-10,25.24,25.26,25.1825,25.22,9376,0
2017-07-11,25.37,25.4353,25.209,25.2629,5200,0
2017-07-12,25.21,25.28,25.2009,25.2604,3116,0
2017-07-13,25.3,25.418,25.2521,25.3628,5604,0
2017-07-14,25.34,25.4678,25.25,25.3907,4548,0
2017-07-17,25.26,25.47,25.26,25.365,2485,0
2017-07-18,25.36,25.36,25.36,25.36,600,0
2017-07-19,25.48,25.74,25.4734,25.74,1872,0
2017-07-20,25.6824,25.7,25.4,25.4,3016,0
2017-07-21,25.6,25.71,25.6,25.7001,5028,0
2017-07-24,25.4772,25.62,25.4772,25.6,1300,0
2017-07-25,25.629,25.63,25.4228,25.6,6623,0
2017-07-26,25.5,25.5,25.46,25.46,5600,0
2017-07-27,25.4756,25.5873,25.4,25.4,6400,0
2017-07-28,25.4715,25.499,25.45,25.45,2400,0
2017-07-31,25.4882,25.619,25.48,25.48,10746,0
2017-08-01,25.48,25.5806,25.47,25.5211,2147,0
2017-08-02,25.47,25.5397,25.45,25.45,2900,0
2017-08-03,25.54,25.6219,25.32,25.32,8346,0
2017-08-04,25.35,25.38,25.27,25.3,24074,0
2017-08-07,25.37,25.46,25.32,25.36,25871,0
2017-08-08,25.38,25.54,25.38,25.4,3690,0
2017-08-09,25.401,25.5409,25.3,25.4,9500,0
2017-08-10,25.4,25.4416,25.31,25.3611,5909,0
2017-08-11,25.3258,25.629,25,25.2,9587,0
2017-08-14,25.3541,25.3541,25.26,25.31,6322,0
2017-08-15,25.32,25.63,25.32,25.38,9348,0
2017-08-16,25.41,25.5308,25.2701,25.3,7184,0
2017-08-17,25.27,25.5226,25.27,25.27,800,0
2017-08-18,25.29,25.36,24.95,25.3,22629,0
2017-08-21,25.3,25.44,25.2279,25.44,6699,0
2017-08-22,25.46,25.47,25.21,25.46,9527,0
2017-08-23,25.4899,25.4899,25.286,25.4016,5763,0
2017-08-24,25.3646,25.49,25.2456,25.49,10114,0
2017-08-25,25.1687,25.49,25.1548,25.49,11894,0
2017-08-28,25.49,25.59,25.25,25.54,14808,0
2017-08-29,25.54,25.59,25.3484,25.5101,8003,0
2017-08-30,25.29,25.29,25.03,25.04,23443,0
2017-08-31,25.08,25.08,25.02,25.03,6390,0
2017-09-01,25.07,25.093,25.0538,25.0538,4892,0
2017-09-05,25.021,25.1603,24.98,25.03,12501,0
2017-09-06,25.12,25.1201,25.049,25.05,2951,0
2017-09-07,25.06,25.08,25.01,25.02,11132,0
2017-09-08,25.03,25.14,25.03,25.14,8718,0
2017-09-11,25.15,25.26,25.1343,25.19,4705,0
2017-09-12,25.19,25.1901,25.09,25.11,24237,0
2017-09-13,25.11,25.16,25.06,25.0954,5194,0
2017-09-14,25.08,25.1193,25.05,25.0606,4935,0
2017-09-15,25.11,25.4464,25.08,25.135,34037,0
2017-09-18,25.092,25.2974,25.092,25.148,9144,0
2017-09-19,25.15,25.229,25.11,25.11,10334,0
2017-09-20,25.11,25.17,25.11,25.1207,6877,0
2017-09-21,25.1475,25.15,25.0816,25.15,16590,0
2017-09-22,25.11,25.28,25.07,25.25,7911,0
2017-09-25,25.2,25.28,25.16,25.28,9350,0
2017-09-26,25.28,25.28,25.225,25.225,696,0
2017-09-27,25.2398,25.28,25.18,25.1887,3958,0
2017-09-28,25.2,25.2,25.17,25.1762,4070,0
2017-09-29,25.2461,25.25,25.1749,25.25,16384,0
2017-10-02,25.2699,25.27,25.1301,25.2599,11244,0
2017-10-03,25.246,25.246,25.1201,25.164,7559,0
2017-10-04,25.14,25.1674,25.13,25.13,6881,0
2017-10-05,25.1684,25.1684,25.1358,25.14,4077,0
2017-10-06,25.19,25.2254,25.11,25.1707,5718,0
2017-10-09,25.1502,25.25,25.09,25.1852,277250,0
2017-10-10,25.18,25.25,25.18,25.18,10294,0
2017-10-11,25.25,25.28,25.2052,25.28,36960,0
2017-10-12,25.17,25.27,25.0876,25.27,35015,0
2017-10-13,25.222,25.222,25.2,25.2,14826,0
2017-10-16,25.2572,25.32,25.19,25.27,13337,0
2017-10-17,25.29,25.33,25.2285,25.33,6495,0
2017-10-18,25.28,25.3799,25.2339,25.3092,10056,0
2017-10-19,25.4,25.4,25.2536,25.4,5000,0
2017-10-20,25.3678,25.41,25.27,25.37,9147,0
2017-10-23,25.41,25.43,25.2933,25.35,3450,0
2017-10-24,25.35,25.42,25.29,25.42,4107,0
2017-10-25,25.4,25.4,25.29,25.33,10835,0
2017-10-26,25.3009,25.4,25.3009,25.394,5506,0
2017-10-27,25.3163,25.4,25.3163,25.35,7653,0
2017-10-30,25.4,25.45,25.3681,25.45,4385,0
2017-10-31,25.45,25.53,25.351,25.53,4863,0
2017-11-01,25.5,25.57,25.5,25.5142,5839,0
2017-11-02,25.48,25.5589,25.36,25.4878,32586,0
2017-11-03,25.48,25.53,25.3,25.465,28859,0
2017-11-06,25.55,25.55,25.442,25.442,965,0
2017-11-07,25.452,25.54,25.401,25.401,4511,0
2017-11-08,25.42,25.48,25.31,25.48,11614,0
2017-11-09,25.3489,25.4078,25.3489,25.399,5848,0
2017-11-10,25.4608,25.47,25.4019,25.4117,1900,0
