Date,Open,High,Low,Close,Volume,OpenInt
2013-10-03,22.122,22.122,20.488,21.5,35663,0
2013-10-04,21.5,21.5,21.261,21.261,9680,0
2013-10-07,21.279,21.306,20.656,21.101,23587,0
2013-10-08,21.314,21.323,21.19,21.225,8385,0
2013-10-09,21.234,21.323,21.145,21.145,10862,0
2013-10-10,21.145,21.145,20.745,20.745,45491,0
2013-10-11,21.101,21.101,20.789,20.878,10540,0
2013-10-14,20.834,21.306,20.763,20.869,7092,0
2013-10-15,21.145,21.145,20.496,20.798,10468,0
2013-10-16,20.862,20.862,20.212,20.479,46148,0
2013-10-17,20.496,20.612,20.345,20.515,15303,0
2013-10-18,20.523,20.523,20.274,20.523,54370,0
2013-10-21,20.568,20.568,20.274,20.434,20828,0
2013-10-22,20.416,20.727,20.327,20.488,73072,0
2013-10-23,20.515,20.568,20.515,20.568,12611,0
2013-10-24,20.665,20.665,20.345,20.505,10366,0
2013-10-25,20.523,20.541,20.15,20.496,34442,0
2013-10-28,20.825,20.825,20.46,20.648,11286,0
2013-10-29,20.479,21.225,20.444,21.225,62721,0
2013-10-30,21.19,21.5,20.976,21.323,52844,0
2013-10-31,21.279,21.323,21.279,21.323,25128,0
2013-11-01,21.323,21.323,20.505,20.541,1689,0
2013-11-04,21.286,21.286,21.261,21.261,900,0
2013-11-05,21.323,21.323,21.234,21.314,15226,0
2013-11-06,21.314,21.314,21.234,21.314,6568,0
2013-11-07,21.234,21.234,20.656,21.101,12043,0
2013-11-08,20.817,21.012,20.656,21.012,6642,0
2013-11-11,20.976,21.091,20.683,21.091,8333,0
2013-11-12,21.074,21.074,20.656,20.789,8050,0
2013-11-13,20.683,20.878,20.656,20.878,3433,0
2013-11-14,21.012,21.012,20.772,20.878,4164,0
2013-11-15,20.967,20.967,20.585,20.878,5684,0
2013-11-18,20.887,20.967,20.869,20.967,6477,0
2013-11-19,20.958,21.323,20.958,20.967,6929,0
2013-11-20,20.906,21.056,20.869,20.869,1519,0
2013-11-21,20.656,20.656,20.434,20.594,12719,0
2013-11-22,20.648,20.878,20.434,20.434,18572,0
2013-11-25,20.434,20.656,20.434,20.559,5965,0
2013-11-26,20.737,20.737,20.656,20.7,4300,0
2013-11-27,20.763,20.862,20.763,20.772,1957,0
2013-11-29,20.71,20.71,20.541,20.7,4029,0
2013-12-02,20.834,20.834,20.568,20.568,3799,0
2013-12-03,20.825,20.834,20.337,20.434,27687,0
2013-12-04,20.594,20.594,20.327,20.434,2983,0
2013-12-05,20.301,20.434,20.266,20.434,27210,0
2013-12-06,20.345,20.416,20.301,20.416,15984,0
2013-12-09,20.541,20.541,19.909,20.105,39643,0
2013-12-10,20.105,20.203,19.386,19.732,32136,0
2013-12-11,19.697,19.697,19.208,19.368,16349,0
2013-12-12,19.297,19.368,19.146,19.351,12775,0
2013-12-13,19.102,19.422,19.102,19.412,21301,0
2013-12-16,19.412,19.626,19.191,19.626,27510,0
2013-12-17,19.715,19.715,19.386,19.661,19730,0
2013-12-18,19.697,19.732,19.457,19.546,22646,0
2013-12-19,19.688,19.75,19.359,19.653,11368,0
2013-12-20,19.67,19.679,19.546,19.679,13483,0
2013-12-23,19.759,19.99,19.759,19.99,22635,0
2013-12-24,20.071,20.124,19.909,20.124,5163,0
2013-12-26,20.248,20.301,20.168,20.168,12961,0
2013-12-27,20.168,20.434,20.168,20.434,23120,0
2013-12-30,20.434,20.479,20.39,20.47,19199,0
2013-12-31,20.594,20.878,20.318,20.674,37201,0
2014-01-02,20.789,20.878,20.434,20.878,14369,0
2014-01-03,20.878,21.091,20.878,21.091,10721,0
2014-01-06,21.101,21.5,21.101,21.491,26723,0
2014-01-07,21.491,21.544,21.323,21.5,15522,0
2014-01-08,21.448,21.66,21.448,21.544,12944,0
2014-01-09,21.652,21.66,21.367,21.544,9259,0
2014-01-10,21.544,21.544,21.128,21.411,18161,0
2014-01-13,21.411,21.411,21.198,21.323,4784,0
2014-01-14,21.491,21.491,21.323,21.455,4300,0
2014-01-15,21.34,21.491,21.323,21.455,5836,0
2014-01-16,21.455,21.544,21.331,21.5,13714,0
2014-01-17,21.536,21.536,21.491,21.536,2604,0
2014-01-21,21.544,21.714,21.544,21.66,12610,0
2014-01-22,21.722,21.767,21.589,21.722,19008,0
2014-01-23,21.969,21.969,21.521,21.521,46177,0
2014-01-24,21.805,21.906,21.53,21.85,20952,0
2014-01-27,21.85,21.979,21.41,21.96,37215,0
2014-01-28,21.979,21.979,21.521,21.969,4998,0
2014-01-29,21.777,21.887,21.593,21.759,4911,0
2014-01-30,21.896,21.896,21.347,21.347,18124,0
2014-01-31,21.53,21.878,21.53,21.631,12389,0
2014-02-03,21.832,21.85,21.749,21.805,3116,0
2014-02-04,21.805,21.988,21.456,21.878,12309,0
2014-02-05,21.759,21.805,21.465,21.53,4503,0
2014-02-06,21.557,21.814,21.502,21.502,8705,0
2014-02-07,21.539,21.988,21.539,21.759,2947,0
2014-02-10,21.805,21.933,21.676,21.86,8032,0
2014-02-11,21.969,21.969,21.74,21.85,11251,0
2014-02-12,21.988,21.988,21.621,21.896,8541,0
2014-02-13,21.695,21.942,21.695,21.942,13414,0
2014-02-14,21.969,22.079,21.896,22.079,12214,0
2014-02-18,22.143,22.171,22.006,22.171,12494,0
2014-02-19,22.171,22.207,22.107,22.207,7070,0
2014-02-20,22.115,22.281,22.079,22.235,6595,0
2014-02-21,22.171,22.189,22.079,22.079,6877,0
2014-02-24,22.281,22.281,21.988,21.988,2401,0
2014-02-25,22.171,22.281,21.988,22.125,23523,0
2014-02-26,22.153,22.207,22.015,22.143,13562,0
2014-02-27,22.189,22.189,22.07,22.189,7580,0
2014-02-28,22.153,22.171,22.033,22.125,16938,0
2014-03-03,22.125,22.153,22.125,22.135,13777,0
2014-03-04,22.161,22.381,22.161,22.326,17276,0
2014-03-05,22.273,22.418,22.273,22.391,11848,0
2014-03-06,22.401,22.401,22.289,22.289,3202,0
2014-03-07,22.309,22.381,22.309,22.381,4148,0
2014-03-10,22.355,22.391,22.235,22.235,13974,0
2014-03-11,22.227,22.355,22.171,22.299,10543,0
2014-03-12,22.335,22.372,22.125,22.125,2184,0
2014-03-13,22.355,22.381,22.171,22.181,5269,0
2014-03-14,22.355,22.409,22.181,22.401,6712,0
2014-03-17,22.401,22.401,22.326,22.355,18659,0
2014-03-18,22.355,22.355,22.263,22.355,13775,0
2014-03-19,22.447,22.447,22.355,22.391,23708,0
2014-03-20,22.309,22.345,22.263,22.309,12977,0
2014-03-21,22.447,22.447,22.273,22.355,9999,0
2014-03-24,22.401,22.519,22.391,22.519,7811,0
2014-03-25,22.519,22.529,22.381,22.529,20287,0
2014-03-26,22.409,22.529,22.409,22.529,1202,0
2014-03-27,22.538,22.538,22.418,22.427,4914,0
2014-03-28,22.538,22.583,22.538,22.583,17602,0
2014-03-31,22.647,22.767,22.647,22.73,33975,0
2014-04-01,22.702,22.776,22.675,22.758,7035,0
2014-04-02,22.767,22.904,22.721,22.849,35165,0
2014-04-03,22.895,23.005,22.858,22.886,71521,0
2014-04-04,22.904,22.932,22.721,22.932,44140,0
2014-04-07,23.06,23.06,22.739,22.858,35262,0
2014-04-08,23.06,23.087,22.858,22.995,67656,0
2014-04-09,22.977,23.023,22.904,22.977,11360,0
2014-04-10,22.949,23.023,22.941,22.987,4312,0
2014-04-11,23.06,23.106,23.014,23.023,8267,0
2014-04-14,23.087,23.133,22.995,23.087,17595,0
2014-04-15,23.115,23.123,22.995,22.995,17217,0
2014-04-16,23.051,23.051,22.904,22.922,25738,0
2014-04-17,23.014,23.069,22.949,23.041,9342,0
2014-04-21,23.014,23.123,23.005,23.123,47996,0
2014-04-22,23.133,23.152,23.087,23.123,56949,0
2014-04-23,23.138,23.558,23.138,23.381,47225,0
2014-04-24,23.474,23.512,23.194,23.194,28265,0
2014-04-25,23.381,23.41,23.269,23.41,17246,0
2014-04-28,23.41,23.652,23.326,23.558,24790,0
2014-04-29,23.512,23.512,23.381,23.381,46836,0
2014-04-30,23.427,23.504,23.418,23.457,17392,0
2014-05-01,23.504,23.512,23.457,23.504,21136,0
2014-05-02,23.512,23.803,23.418,23.662,79725,0
2014-05-05,23.625,23.868,23.363,23.625,19914,0
2014-05-06,23.512,23.588,23.457,23.512,12742,0
2014-05-07,23.427,23.578,23.427,23.55,25495,0
2014-05-08,23.652,23.681,23.326,23.625,16331,0
2014-05-09,23.558,23.597,23.372,23.558,23644,0
2014-05-12,23.578,23.588,23.353,23.512,23421,0
2014-05-13,23.474,23.512,23.437,23.504,5676,0
2014-05-14,23.504,23.504,23.25,23.418,17976,0
2014-05-15,23.353,23.418,23.279,23.418,2029,0
2014-05-16,23.418,23.512,23.418,23.484,5723,0
2014-05-19,23.558,23.597,23.465,23.484,7087,0
2014-05-20,23.588,23.635,23.504,23.568,15923,0
2014-05-21,23.55,23.746,23.55,23.746,4983,0
2014-05-22,23.605,23.812,23.597,23.597,12170,0
2014-05-23,23.84,23.868,23.615,23.699,5786,0
2014-05-27,23.84,23.85,23.709,23.709,1025,0
2014-05-28,23.691,23.887,23.691,23.793,16551,0
2014-05-29,23.877,23.887,23.728,23.793,17792,0
2014-05-30,23.746,23.877,23.699,23.709,6714,0
2014-06-02,23.84,23.924,23.766,23.877,24973,0
2014-06-03,23.897,23.971,23.897,23.943,8686,0
2014-06-04,23.934,24.018,23.934,23.934,1078,0
2014-06-05,23.915,23.934,23.877,23.934,18329,0
2014-06-06,23.943,23.999,23.887,23.915,5877,0
2014-06-09,23.934,24.093,23.868,24.093,21244,0
2014-06-10,23.906,24.112,23.756,24.112,18255,0
2014-06-11,23.924,24.055,23.578,23.981,9522,0
2014-06-12,23.924,24.093,23.812,23.924,31418,0
2014-06-13,24.084,24.084,23.793,23.981,43875,0
2014-06-16,23.99,24.121,23.99,24.121,3069,0
2014-06-17,24.084,24.121,24.028,24.084,5871,0
2014-06-18,24.112,24.112,23.934,24.055,14838,0
2014-06-19,23.971,24.261,23.971,24.261,42819,0
2014-06-20,24.187,24.261,23.981,24.261,5306,0
2014-06-23,24.028,24.261,23.85,24.168,12356,0
2014-06-24,24.121,24.243,24.037,24.243,2137,0
2014-06-25,24.224,24.224,24.074,24.074,2591,0
2014-06-26,24.177,24.215,24.177,24.206,4633,0
2014-06-27,24.224,24.224,24.224,24.224,214,0
2014-06-30,24.149,24.149,23.953,24.055,2883,0
2014-07-01,24.055,24.234,24.055,24.234,728,0
2014-07-02,24.224,24.224,24.215,24.224,8754,0
2014-07-03,24.215,24.234,24.168,24.168,4117,0
2014-07-07,24.084,24.234,24.084,24.234,5658,0
2014-07-08,24.224,24.375,24.215,24.365,71854,0
2014-07-09,24.355,24.768,24.308,24.449,23912,0
2014-07-10,24.355,24.355,23.887,24.159,44356,0
2014-07-11,24.074,24.121,23.99,24.093,25003,0
2014-07-14,24.093,24.149,23.99,24.121,14059,0
2014-07-15,24.121,24.14,24.121,24.13,1063,0
2014-07-16,24.065,24.093,24.028,24.093,5568,0
2014-07-17,24.055,24.121,24.018,24.121,12972,0
2014-07-18,24.093,24.234,24.037,24.074,58936,0
2014-07-21,24.261,24.261,24.028,24.215,11875,0
2014-07-22,24.187,24.346,24.168,24.346,17180,0
2014-07-23,24.408,24.466,24.293,24.466,30755,0
2014-07-24,24.379,24.695,24.379,24.686,61630,0
2014-07-25,24.504,24.982,24.504,24.876,26081,0
2014-07-28,24.924,24.963,24.686,24.686,3579,0
2014-07-29,24.552,24.58,24.418,24.504,6686,0
2014-07-30,24.456,24.714,24.456,24.484,1202,0
2014-07-31,24.456,24.924,24.331,24.408,7221,0
2014-08-01,24.408,24.532,24.398,24.532,4082,0
2014-08-04,24.456,24.838,24.456,24.456,3256,0
2014-08-05,24.752,24.934,24.638,24.934,2518,0
2014-08-06,24.848,24.876,24.81,24.876,924,0
2014-08-07,24.848,25.002,24.838,24.838,4267,0
2014-08-08,25.03,25.03,25.03,25.03,381,0
2014-08-11,24.886,24.886,24.876,24.876,208,0
2014-08-12,24.609,24.609,24.408,24.408,1254,0
2014-08-13,24.542,24.648,24.542,24.648,2976,0
2014-08-14,24.446,24.906,24.446,24.618,2612,0
2014-08-15,24.676,24.79,24.656,24.676,3238,0
2014-08-18,24.848,24.848,24.656,24.656,418,0
2014-08-19,24.81,24.81,24.752,24.772,2220,0
2014-08-20,24.772,24.934,24.704,24.876,8596,0
2014-08-21,24.83,24.886,24.83,24.83,1358,0
2014-08-22,24.944,24.982,24.838,24.982,6001,0
2014-08-25,24.906,25.116,24.906,25.116,10510,0
2014-08-26,25.04,25.336,25.04,25.336,3291,0
2014-08-27,25.02,25.461,25.02,25.461,2249,0
2014-08-28,25.183,25.547,25.088,25.365,26144,0
2014-08-29,25.269,25.843,25.269,25.805,9469,0
2014-09-02,25.652,25.911,25.595,25.873,36277,0
2014-09-03,25.719,25.757,25.595,25.595,4706,0
2014-09-04,25.652,25.652,25.509,25.509,5100,0
2014-09-05,25.509,25.557,25.078,25.432,23359,0
2014-09-08,25.7,25.7,25.174,25.365,3030,0
2014-09-09,25.413,25.777,25.336,25.365,14236,0
2014-09-11,25.145,25.652,25.078,25.461,35457,0
2014-09-12,25.461,25.595,25.336,25.509,25740,0
2014-09-15,25.279,25.279,25.269,25.269,2820,0
2014-09-16,25.279,25.795,25.279,25.557,43960,0
2014-09-17,25.451,25.557,25.308,25.327,26957,0
2014-09-18,25.575,25.575,25.154,25.174,7764,0
2014-09-19,25.222,25.327,25.222,25.231,1703,0
2014-09-22,25.231,25.365,25.126,25.298,11388,0
2014-09-23,25.499,25.499,25.154,25.269,2717,0
2014-09-24,25.136,25.269,24.972,24.972,11514,0
2014-09-25,25.02,25.02,24.648,24.886,3928,0
2014-09-26,24.876,24.886,24.876,24.886,1420,0
2014-09-29,24.724,25.03,24.724,24.886,1829,0
2014-09-30,24.886,24.982,24.886,24.982,908,0
2014-10-01,25.068,25.154,25.068,25.154,314,0
2014-10-02,25.068,25.241,24.848,25.04,8557,0
2014-10-03,24.963,24.972,24.255,24.8,32904,0
2014-10-06,24.79,24.916,24.79,24.81,1697,0
2014-10-07,24.79,24.858,24.742,24.762,2852,0
2014-10-08,24.752,25.116,24.704,24.772,2622,0
2014-10-09,24.772,24.772,24.58,24.734,6875,0
2014-10-10,24.283,24.648,23.997,24.092,44903,0
2014-10-13,24.073,24.073,22.724,22.876,30510,0
2014-10-14,22.972,23.144,20.636,22.072,52705,0
2014-10-15,22.264,23.671,21.345,23.211,19996,0
2014-10-16,23.479,24.6,23.345,23.805,68169,0
2014-10-17,23.575,24.504,22.972,24.456,6756,0
2014-10-20,23.881,24.552,23.881,24.552,3839,0
2014-10-21,24.236,24.552,24.083,24.552,5119,0
2014-10-22,24.312,24.408,24.312,24.312,7745,0
2014-10-23,24.796,24.796,24.366,24.61,13183,0
2014-10-24,24.493,24.62,24.464,24.483,1584,0
2014-10-27,24.63,24.649,24.366,24.415,20316,0
2014-10-28,24.728,24.943,24.366,24.884,9744,0
2014-10-29,24.884,25.07,24.884,24.963,13530,0
2014-10-30,24.982,24.982,24.473,24.904,1685,0
2014-10-31,24.503,24.904,24.503,24.894,8748,0
2014-11-03,24.855,24.923,24.826,24.923,12621,0
2014-11-04,24.904,25.051,24.904,25.012,2121,0
2014-11-05,25.041,25.051,25.041,25.051,1153,0
2014-11-07,24.552,25.051,24.552,25.051,818,0
2014-11-11,24.669,24.728,24.591,24.689,12166,0
2014-11-12,24.659,24.806,24.62,24.806,2218,0
2014-11-13,24.669,24.806,24.561,24.571,7210,0
2014-11-14,24.747,24.845,24.571,24.806,1073,0
2014-11-17,24.63,25.06,24.63,24.718,2350,0
2014-11-18,24.728,25.031,24.728,24.767,2228,0
2014-11-19,24.904,25.012,24.601,24.62,3257,0
2014-11-20,24.904,24.904,24.63,24.659,3142,0
2014-11-21,24.718,24.718,24.718,24.718,766,0
2014-11-24,24.884,24.904,24.718,24.767,9520,0
2014-11-25,24.904,25.012,24.904,24.953,3834,0
2014-11-26,25.031,25.383,24.757,24.855,4381,0
2014-11-28,24.512,24.659,24.248,24.659,11017,0
2014-12-01,24.659,24.708,24.512,24.581,18208,0
2014-12-02,24.933,24.972,24.581,24.767,6388,0
2014-12-03,25.041,26.763,24.953,25.051,10522,0
2014-12-04,25.295,25.295,25.276,25.276,715,0
2014-12-05,24.884,25.266,24.835,24.855,4890,0
2014-12-08,24.835,24.835,23.857,23.984,22350,0
2014-12-09,23.984,24.552,23.984,24.004,10264,0
2014-12-10,24.659,24.659,23.759,24.15,7405,0
2014-12-11,24.072,24.238,23.974,23.974,6171,0
2014-12-12,23.974,24.552,23.974,24.131,2810,0
2014-12-15,24.415,24.601,24.317,24.601,5753,0
2014-12-16,24.336,24.561,23.984,23.984,10669,0
2014-12-17,24.19,24.542,24.023,24.375,8173,0
2014-12-18,24.278,24.601,24.268,24.532,5562,0
2014-12-19,24.464,24.581,24.434,24.561,4027,0
2014-12-22,24.464,25.149,24.454,24.757,12159,0
2014-12-23,25.129,25.237,24.718,25.07,2105,0
2014-12-24,25.178,25.178,25.178,25.178,245,0
2014-12-26,24.816,24.816,24.512,24.757,4135,0
2014-12-29,25.149,25.246,24.669,25.246,5689,0
2014-12-30,24.786,24.806,24.62,24.747,8339,0
2014-12-31,24.904,24.904,24.904,24.904,1329,0
2015-01-05,24.904,25.129,24.61,24.757,8060,0
2015-01-06,24.796,25.06,24.796,25.06,2075,0
2015-01-07,25.168,25.286,25.07,25.07,7839,0
2015-01-08,25.002,25.002,24.953,24.953,3452,0
2015-01-09,25.021,25.276,24.855,25.266,8605,0
2015-01-12,25.246,25.256,24.953,25.197,2786,0
2015-01-13,25.227,25.246,25.08,25.168,1550,0
2015-01-14,25.129,25.286,24.884,25.012,3542,0
2015-01-15,25.1,25.246,24.894,24.894,6715,0
2015-01-16,25.07,25.197,25.06,25.09,1558,0
2015-01-20,25.1,25.246,24.532,24.757,13887,0
2015-01-21,24.963,25.217,24.963,25.149,6132,0
2015-01-22,25.237,25.295,25.051,25.295,9197,0
2015-01-23,25.35,25.39,25.35,25.35,8549,0
2015-01-26,25.38,25.38,25.16,25.16,1300,0
2015-01-27,25.35,25.35,25.29,25.34,1300,0
2015-01-28,25.35,25.39,25.05,25.3,4350,0
2015-01-29,25.32,25.38,25.26,25.32,2838,0
2015-01-30,25.25,25.25,25.2,25.2,18728,0
2015-02-02,25.34,25.34,25.33,25.33,1100,0
2015-02-03,25.34,25.37,25.34,25.37,550,0
2015-02-04,25.37,25.44,25.35,25.39,9101,0
2015-02-05,25.39,25.46,25.29,25.46,12958,0
2015-02-06,25.45,25.49,25.35,25.47,6170,0
2015-02-09,25.47,25.55,25.38,25.53,10640,0
2015-02-10,25.54,25.54,25.52,25.54,1049,0
2015-02-11,25.5,25.55,25.5,25.54,5190,0
2015-02-12,25.55,25.78,25.55,25.78,8920,0
2015-02-13,25.75,25.76,25.67,25.74,3750,0
2015-02-17,25.79,26,25.75,25.91,8700,0
2015-02-18,25.8,26,25.8,26,5580,0
2015-02-19,25.98,26.3,25.81,26.12,7301,0
2015-02-20,25.91,26.08,25.9,26.06,6440,0
2015-02-23,25.73,26.08,25.73,26.08,2130,0
2015-02-25,25.9,25.9,25.9,25.9,300,0
2015-02-26,25.95,25.97,25.95,25.97,400,0
2015-02-27,25.85,26.05,25.85,26.05,1480,0
2015-03-02,25.995,26.05,25.995,26.05,400,0
2015-03-03,26.05,26.09,26.05,26.09,680,0
2015-03-04,26.02,26.02,26.02,26.02,1200,0
2015-03-06,26.15,26.288,26,26.288,8805,0
2015-03-09,26.04,26.04,25.93,25.96,4500,0
2015-03-10,25.97,26.05,25.96,25.96,5495,0
2015-03-11,26,26.2,26,26.2,2825,0
2015-03-12,26.19,26.19,26.107,26.162,1300,0
2015-03-13,26,26.15,26,26.15,1700,0
2015-03-16,26.04,26.2,26.04,26.2,1025,0
2015-03-17,26.102,26.469,26.102,26.42,2075,0
2015-03-18,26.211,26.33,26.208,26.208,300,0
2015-03-19,26.34,26.34,26.252,26.252,350,0
2015-03-20,26.33,26.33,26.167,26.33,400,0
2015-03-23,26.34,26.34,26.15,26.274,3593,0
2015-03-24,26.17,26.17,26.17,26.17,100,0
2015-03-25,26.275,26.34,26.17,26.34,1700,0
2015-03-26,26.332,26.34,26.275,26.34,500,0
2015-03-27,26.17,26.189,26.17,26.17,1650,0
2015-03-30,26.27,26.34,26.223,26.223,2025,0
2015-03-31,26.237,26.32,26.237,26.32,400,0
2015-04-01,26.24,26.32,26.2,26.3,7301,0
2015-04-02,26.24,26.24,26.24,26.24,501,0
2015-04-06,26.327,26.327,26.254,26.26,628,0
2015-04-07,26.21,26.314,26.21,26.314,500,0
2015-04-08,26.3,26.339,26.245,26.3,2926,0
2015-04-09,26.3,26.3,26.242,26.242,427,0
2015-04-10,26.26,26.339,26.26,26.327,600,0
2015-04-13,26.21,26.28,26.2,26.25,4803,0
2015-04-14,26.3,26.5,26.24,26.29,6010,0
2015-04-15,26.3,26.305,26.29,26.29,5050,0
2015-04-16,26.25,26.35,26.25,26.325,3360,0
2015-04-17,26.27,26.33,26.27,26.29,3660,0
2015-04-20,26.33,26.35,26.265,26.33,5260,0
2015-04-21,26.46,26.49,26.24,26.3,4235,0
2015-04-22,26.49,26.49,25.68,26.34,62744,0
2015-04-23,25.9,25.98,25.819,25.96,11605,0
2015-04-24,25.849,25.849,25.55,25.75,4532,0
2015-04-27,25.889,25.89,25.65,25.67,6590,0
2015-04-28,25.75,25.75,25.66,25.66,1600,0
2015-04-29,25.76,25.76,25.5,25.5,9861,0
2015-04-30,25.45,25.533,25.37,25.45,4965,0
2015-05-01,25.4,25.45,25.4,25.41,5745,0
2015-05-04,25.38,25.38,25.379,25.379,1230,0
2015-05-05,25.504,25.55,25,25.14,9095,0
2015-05-06,25.21,25.3,25.15,25.202,34561,0
2015-05-07,25.542,25.542,25.24,25.257,2300,0
2015-05-08,25.29,25.35,25.24,25.29,5590,0
2015-05-11,25.45,25.5,25.35,25.438,2375,0
2015-05-12,25.3,25.324,25.3,25.3,4400,0
2015-05-13,25.31,25.35,25.292,25.31,19239,0
2015-05-14,25.31,25.38,25.29,25.38,5180,0
2015-05-15,25.41,25.45,25.31,25.4,12600,0
2015-05-18,25.38,25.4,25.29,25.293,20732,0
2015-05-19,25.29,25.29,25.2,25.2,3600,0
2015-05-20,25.2,25.35,25.198,25.2,21021,0
2015-05-21,25.26,25.261,25.2,25.2,24309,0
2015-05-22,25.32,25.35,25.22,25.3,1800,0
2015-05-26,25.312,25.331,25.22,25.289,10552,0
2015-05-27,25.221,25.57,25.22,25.57,5668,0
2015-05-28,25.53,25.53,25.2,25.26,2898,0
2015-05-29,25.2,25.35,25.2,25.313,2200,0
2015-06-01,25.33,25.33,25.3,25.3,400,0
2015-06-02,25.3,25.35,25.15,25.15,21860,0
2015-06-03,25.31,25.36,25,25.07,8068,0
2015-06-04,25.15,25.257,25.134,25.15,2730,0
2015-06-05,25.31,25.31,25.27,25.27,697,0
2015-06-08,25.37,25.37,25.18,25.36,6800,0
2015-06-09,25.251,25.34,25.24,25.34,2148,0
2015-06-10,25.45,25.45,25.25,25.3,3600,0
2015-06-11,25.255,25.4,25.25,25.25,2200,0
2015-06-12,25.29,25.4,25.22,25.4,13181,0
2015-06-15,25.3,25.35,25.28,25.35,10665,0
2015-06-16,25.3,25.38,25.3,25.38,4085,0
2015-06-17,25.44,25.53,25.41,25.53,630,0
2015-06-18,25.498,25.52,25.48,25.48,1845,0
2015-06-19,25.485,25.54,25.459,25.459,5685,0
2015-06-22,25.45,25.5,25.45,25.5,500,0
2015-06-23,25.41,25.491,25.41,25.491,2350,0
2015-06-24,25.41,25.499,25.41,25.499,674,0
2015-06-25,25.45,25.45,25.37,25.44,3532,0
2015-06-26,25.26,25.44,25.26,25.44,8624,0
2015-06-29,25.39,25.39,24.87,25.07,22633,0
2015-06-30,25.16,25.226,25.14,25.17,6500,0
2015-07-01,25.3,25.37,25.19,25.28,5590,0
2015-07-02,25.34,25.47,25.34,25.4,3299,0
2015-07-06,25.396,25.49,25.25,25.34,3980,0
2015-07-07,25.3,25.41,25.3,25.41,6493,0
2015-07-08,25.31,25.349,25.11,25.12,4600,0
2015-07-09,25.261,25.47,25.17,25.22,12414,0
2015-07-10,25.23,25.417,25.23,25.25,4000,0
2015-07-13,25.4,25.55,25.31,25.31,8655,0
2015-07-14,25.6,25.6,25.42,25.52,1460,0
2015-07-15,25.98,26.25,25.5,25.612,15909,0
2015-07-16,25.51,25.698,25.32,25.32,1271,0
2015-07-17,25.62,25.72,25.5,25.61,4405,0
2015-07-20,25.7,25.79,25.6,25.78,4419,0
2015-07-21,25.84,25.85,25.36,25.44,9706,0
2015-07-22,25.5,25.85,25.5,25.51,8921,0
2015-07-23,25.13,25.13,24.95,25.12,11027,0
2015-07-24,25.29,25.29,24.54,25.1,4900,0
2015-07-27,24.95,25.1,24.9,24.9,9005,0
2015-07-28,24.85,24.88,24.71,24.798,3387,0
2015-07-29,24.967,24.967,24.95,24.95,1100,0
2015-07-30,25.1,25.1,24.826,24.826,6765,0
2015-07-31,24.85,24.89,24.8,24.89,5603,0
2015-08-03,24.81,24.91,24.8,24.91,8088,0
2015-08-04,25.048,25.048,24.83,24.83,798,0
2015-08-05,25.08,25.08,24.84,24.97,3500,0
2015-08-06,25.057,25.057,25.057,25.057,400,0
2015-08-07,25.08,25.223,24.873,25.071,3030,0
2015-08-10,24.83,24.96,24.83,24.95,4148,0
2015-08-11,24.9,25.07,24.9,25.07,4000,0
2015-08-12,24.91,24.95,24.8,24.85,15722,0
2015-08-13,24.8,24.863,24.745,24.8,1700,0
2015-08-14,25,25.02,24.93,24.93,1100,0
2015-08-17,25.07,25.1,24.95,24.95,1100,0
2015-08-18,24.85,25.06,24.85,25.06,2650,0
2015-08-19,24.89,24.93,24.86,24.87,3600,0
2015-08-20,24.949,24.949,24.8,24.81,11826,0
2015-08-21,24.731,25.04,24.73,24.78,990,0
2015-08-24,24.01,24.6,24.01,24.466,19817,0
2015-08-25,24.462,24.572,24.43,24.48,3200,0
2015-08-26,24.7,24.721,24.3,24.3,2075,0
2015-08-27,24.4,24.4,24.4,24.4,120,0
2015-08-28,25.09,25.09,24.56,24.62,2000,0
2015-08-31,24.85,24.85,24.62,24.62,2112,0
2015-09-01,24.547,24.55,24.48,24.49,4900,0
2015-09-02,24.47,24.5,24.47,24.48,1390,0
2015-09-03,24.48,24.48,23.775,24.42,5339,0
2015-09-04,24.373,24.64,24.283,24.514,2150,0
2015-09-08,24.485,24.6,24.396,24.396,800,0
2015-09-09,24.47,24.6,24.47,24.6,1480,0
2015-09-10,24.6,24.6,24.17,24.498,8926,0
2015-09-11,24.489,24.6,24.489,24.6,1850,0
2015-09-16,24.61,24.61,23.95,24.59,2490,0
2015-09-17,24.38,24.69,24.34,24.69,1749,0
2015-09-18,24.44,24.65,24.401,24.401,900,0
2015-09-22,24.688,24.688,24.688,24.688,1000,0
2015-09-23,24.51,24.51,24.51,24.51,100,0
2015-09-24,24.51,24.698,24.5,24.54,4000,0
2015-09-25,24.672,24.85,24.672,24.85,1790,0
2015-09-28,24.53,24.84,24.26,24.51,3650,0
2015-09-29,24.48,24.657,24.28,24.657,500,0
2015-09-30,24.5,24.72,24.5,24.55,3100,0
2015-10-01,24.5,24.79,24.304,24.35,5160,0
2015-10-05,24.6,24.85,24.6,24.85,6298,0
2015-10-06,24.79,24.8,24.78,24.78,2100,0
2015-10-07,24.86,24.86,24.42,24.42,300,0
2015-10-08,24.5,24.5,24.5,24.5,400,0
2015-10-09,24.92,24.99,24.72,24.77,3510,0
2015-10-12,24.76,24.77,24.76,24.77,2710,0
2015-10-13,24.764,24.85,24.76,24.81,1300,0
2015-10-14,25.04,25.18,24.99,24.99,6167,0
2015-10-15,24.9,25.01,24.9,24.96,1500,0
2015-10-16,25,25.05,25,25,2169,0
2015-10-19,24.99,25.15,24.96,25.15,4063,0
2015-10-20,25.189,25.2,25.05,25.15,3367,0
2015-10-21,25.15,25.15,25.052,25.086,675,0
2015-10-22,25.2,25.2,25.01,25.1,4487,0
2015-10-23,24.92,24.92,24.6,24.7,3597,0
2015-10-26,24.75,24.75,24.75,24.75,500,0
2015-10-27,24.604,24.85,24.6,24.85,2112,0
2015-10-29,24.7,24.763,24.43,24.5,5934,0
2015-10-30,24.55,24.636,24.55,24.636,438,0
2015-11-02,24.725,24.725,24.6,24.6,5879,0
2015-11-03,24.74,24.9,24.58,24.62,5587,0
2015-11-05,24.849,24.849,24.849,24.849,1000,0
2015-11-06,24.71,24.85,24.6,24.85,11080,0
2015-11-09,24.85,24.85,24.85,24.85,300,0
2015-11-10,24.99,25.1,24.99,25.1,800,0
2015-11-11,24.987,25.03,24.948,24.948,2535,0
2015-11-12,24.85,24.85,24.75,24.85,1400,0
2015-11-17,24.8,24.8,24.8,24.8,360,0
2015-11-18,24.76,24.76,23.94,24.15,22910,0
2015-11-19,24.21,24.47,24.2,24.23,5330,0
2015-11-20,24.23,24.64,24.23,24.5,7340,0
2015-11-23,24.49,24.49,23.54,23.8,12375,0
2015-11-24,24.06,24.47,24.06,24.1,3825,0
2015-11-25,24.27,24.28,24.27,24.28,745,0
2015-11-30,24.693,24.74,24.46,24.66,3262,0
2015-12-01,24.556,24.556,24.54,24.54,1219,0
2015-12-02,24.63,24.774,24.2,24.2,12730,0
2015-12-03,24.326,24.33,23.93,24,11420,0
2015-12-04,24,24.22,23.8,24.22,4460,0
2015-12-07,24.09,24.09,23.37,23.565,23897,0
2015-12-08,23.77,23.95,23.7,23.85,3100,0
2015-12-09,24.41,24.41,23.99,24.25,4325,0
2015-12-10,24.015,24.35,24.015,24.321,940,0
2015-12-11,24.23,24.5,24.22,24.4,4620,0
2015-12-14,24.35,24.48,23.86,24.04,14987,0
2015-12-15,23.83,24.3,23.83,24.12,4150,0
2015-12-16,24.134,24.3,24.134,24.3,520,0
2015-12-17,24.15,24.25,23.76,24,13588,0
2015-12-18,23.82,23.84,23.82,23.82,800,0
2015-12-21,23.85,23.86,23.2,23.2,26477,0
2015-12-22,23.26,23.26,22.53,22.91,10853,0
2015-12-23,23.6,23.6,23.01,23.46,11135,0
2015-12-24,23.41,23.43,23.41,23.41,1050,0
2015-12-28,23.201,24.13,22.61,23.626,19101,0
2015-12-29,24,24.27,23.485,24,1106,0
2015-12-30,24.2,24.29,23.76,23.77,14307,0
2015-12-31,23.57,24.23,23.51,23.51,18383,0
2016-01-04,23.96,24.1,23.6001,24.06,4862,0
2016-01-05,24.06,24.5,23.95,24.1,7611,0
2016-01-06,24.2,24.65,24.2,24.5,11073,0
2016-01-07,24.48,24.48,23.8,23.92,26450,0
2016-01-08,24.03,24.03,23.6,23.787,23017,0
2016-01-11,23.88,23.91,23.01,23.18,25139,0
2016-01-12,23.2,23.21,20.91,21.39,68335,0
2016-01-13,21.5642,21.968,20.427,21,39867,0
2016-01-14,21.01,22.02,20.03,21.6,26280,0
2016-01-15,21.1,21.6999,20.71,21.25,18174,0
2016-01-19,22.23,22.23,22.23,22.23,0,0
2016-01-20,22.01,22.094,18.86,20.19,43378,0
2016-01-21,20.8384,21.26,20.39,21.25,5698,0
2016-01-22,22.05,22.957,21.47,22.26,29128,0
2016-01-25,22.3899,22.3899,21.28,21.28,5800,0
2016-01-26,21.6395,22.3699,21.515,21.515,2800,0
2016-01-27,21.6489,22.3,21.6125,22.3,4150,0
2016-01-28,22.19,22.2,21.52,21.6924,3093,0
2016-01-29,22.19,22.19,21.66,21.72,5380,0
2016-02-01,21.74,22.15,21.74,22.1,8985,0
2016-02-02,22.08,22.08,21.8523,21.906,1832,0
2016-02-03,21.81,22.153,21.13,22.153,11087,0
2016-02-04,21.95,21.99,21.79,21.9824,9286,0
2016-02-05,21.99,21.99,21.92,21.92,1820,0
2016-02-08,21.92,21.92,21.015,21.88,5953,0
2016-02-09,21.75,21.9098,21.3,21.6,12964,0
2016-02-10,21.3,22,21.3,21.59,5332,0
2016-02-11,21.33,21.85,21.11,21.595,11711,0
2016-02-12,21.91,22.19,21.75,21.85,7957,0
2016-02-16,22.11,22.8,22.1,22.65,5105,0
2016-02-17,22.65,22.65,22.53,22.53,2910,0
2016-02-18,22.29,22.29,21.69,22.24,15377,0
2016-02-19,22.359,22.3599,22.325,22.3599,950,0
2016-02-22,22.75,22.75,21.63,22.28,8688,0
2016-02-23,22.11,22.11,21.61,21.88,1138,0
2016-02-24,21.8105,22.2,21.5201,22.01,3560,0
2016-02-25,22.065,22.065,21.6,22,10377,0
2016-02-26,21.8501,21.95,21.7001,21.75,4750,0
2016-02-29,22.26,22.49,22.07,22.49,1600,0
2016-03-01,22.8399,22.8399,22.5794,22.6932,5880,0
2016-03-02,22.79,23.2084,22.77,22.8,11645,0
2016-03-03,23.01,23.1292,21.9,22.51,17868,0
2016-03-04,23.02,23.74,22.55,23.2,15152,0
2016-03-07,23.39,23.4,22.61,23.37,7619,0
2016-03-08,23.4,23.4,23,23.213,3725,0
2016-03-09,23.2457,23.25,22.87,22.87,1028,0
2016-03-10,22.8604,23.16,22.81,23.16,2688,0
2016-03-11,23.245,23.245,23.14,23.15,2983,0
2016-03-14,23.6145,23.6145,23.2578,23.35,4084,0
2016-03-15,23.35,24.72,23.3356,24.23,13213,0
2016-03-16,24.009,24.55,23.9373,24.263,18647,0
2016-03-17,24.01,24.49,24.01,24.39,15548,0
2016-03-18,24.39,24.39,24.33,24.3439,700,0
2016-03-21,23.855,24.15,23.855,24.1,1030,0
2016-03-22,24.09,24.4,24.0633,24.39,11350,0
2016-03-23,24.34,24.34,24.23,24.23,880,0
2016-03-24,24,24.5499,24,24.17,9012,0
2016-03-28,24.72,24.72,24.32,24.6426,4315,0
2016-03-29,24.3401,24.73,24.3401,24.73,580,0
2016-03-30,24.73,24.73,24.73,24.73,530,0
2016-03-31,24.734,24.7835,24.72,24.7501,4225,0
2016-04-01,24.55,24.66,24.53,24.65,1000,0
2016-04-04,24.7446,24.852,24.7446,24.852,665,0
2016-04-05,24.81,24.81,24.6201,24.6201,1120,0
2016-04-06,24.75,24.9,24.75,24.84,2834,0
2016-04-07,24.6478,24.84,24.62,24.7929,4687,0
2016-04-08,24.7595,24.7956,24.65,24.7245,741,0
2016-04-11,24.87,24.9214,24.664,24.664,3440,0
2016-04-12,24.91,24.91,24.7919,24.8258,3690,0
2016-04-13,24.96,24.96,24.755,24.755,1946,0
2016-04-14,24.789,24.793,24.6,24.66,7393,0
2016-04-15,24.765,24.765,24.76,24.76,300,0
2016-04-18,24.8299,24.9097,24.824,24.88,4539,0
2016-04-19,24.9499,24.96,24.85,24.9599,3800,0
2016-04-20,24.764,24.96,24.66,24.85,6935,0
2016-04-21,24.9,24.9,24.7863,24.8999,2732,0
2016-04-22,24.75,25,24.75,24.9914,2120,0
2016-04-25,24.69,24.69,24.274,24.6,6580,0
2016-04-26,24.56,24.56,24.4,24.4,2197,0
2016-04-27,24.52,24.71,24.52,24.6642,7373,0
2016-04-28,24.6015,24.6015,24.53,24.55,3140,0
2016-04-29,24.425,24.7,24.425,24.56,1630,0
2016-05-02,24.56,24.7499,24.56,24.7499,600,0
2016-05-03,24.725,24.725,24.4,24.43,4307,0
2016-05-04,24.55,24.6001,24.47,24.5,4170,0
2016-05-05,24.53,24.55,24.4,24.5101,2733,0
2016-05-09,24.41,24.77,24.41,24.51,7448,0
2016-05-10,24.75,24.97,24.75,24.94,6880,0
2016-05-11,24.92,24.92,24.6,24.9,2055,0
2016-05-12,24.9,24.9,24.75,24.75,2120,0
2016-05-13,24.795,24.903,24.795,24.903,1454,0
2016-05-16,24.8108,24.89,24.8108,24.89,1583,0
2016-05-17,24.89,25.22,24.88,25.11,5277,0
2016-05-18,25.0501,25.1,24.789,24.789,15562,0
2016-05-19,24.85,24.95,24.65,24.7,10964,0
2016-05-20,24.68,24.91,24.63,24.681,4080,0
2016-05-23,24.8,25.0401,24.8,25.0401,2882,0
2016-05-24,25.0101,25.0295,24.79,24.8,6840,0
2016-05-25,25,25,24.99,25,700,0
2016-05-26,24.9927,25.1001,24.95,24.95,3355,0
2016-05-27,24.9958,25.0709,24.9699,25.0072,6042,0
2016-05-31,25.09,25.245,25,25,9793,0
2016-06-01,25.0399,25.14,25.0399,25.14,340,0
2016-06-02,25.1499,25.1499,25,25.06,4500,0
2016-06-03,25.05,25.15,25.0001,25.15,6713,0
2016-06-06,25.0799,25.1501,24.95,25,13881,0
2016-06-07,25.2,25.2,24.9001,24.94,5005,0
2016-06-08,24.96,25.0004,24.75,24.86,7272,0
2016-06-09,25,25,24.96,24.9958,2000,0
2016-06-10,25,25,24.81,24.9671,3493,0
2016-06-13,24.9,25.17,24.9,25,3849,0
2016-06-14,24.91,24.9216,24.8,24.9,7776,0
2016-06-15,24.93,25.0471,24.93,25.0471,1634,0
2016-06-16,24.95,25,24.77,24.9216,6536,0
2016-06-17,24.891,24.9,24.595,24.8889,6787,0
2016-06-20,25.05,25.0999,24.9,24.9,2515,0
2016-06-21,24.9672,25.036,24.95,24.95,4660,0
2016-06-22,24.95,25.0491,24.95,25.01,3131,0
2016-06-23,25.079,25.079,24.95,24.95,2847,0
2016-06-24,24.79,25.04,24.79,24.99,2880,0
2016-06-27,24.91,24.96,24.01,24.27,87867,0
2016-06-28,24.4,24.89,24.4,24.71,6794,0
2016-06-29,24.79,25.018,24.79,24.87,17040,0
2016-06-30,24.77,24.98,24.77,24.78,4825,0
2016-07-01,25.09,25.11,24.8,24.8,9856,0
2016-07-05,24.86,24.9,24.8,24.9,3140,0
2016-07-06,24.91,25.01,24.86,24.98,7624,0
2016-07-07,24.98,25,24.9208,24.9208,4502,0
2016-07-08,25,25.11,25,25.0409,8322,0
2016-07-11,25.1,25.15,25.0501,25.0501,5251,0
2016-07-12,25.18,25.18,25.05,25.0938,12060,0
2016-07-13,25.1,25.2,25.1,25.12,4050,0
2016-07-14,25.2,25.3881,25.2,25.2001,34193,0
2016-07-15,25.31,25.4399,25.31,25.4344,24840,0
2016-07-18,25.44,26,25.4298,25.94,42835,0
2016-07-19,25.88,25.926,25.75,25.768,85064,0
2016-07-20,25.76,25.86,25.75,25.86,28484,0
2016-07-21,25.86,25.86,25.75,25.802,16695,0
2016-07-22,25.8,26.15,25.8,26.12,15472,0
2016-07-25,25.8,25.8,25.434,25.64,12117,0
2016-07-26,25.65,25.6899,25.55,25.62,17059,0
2016-07-27,25.6415,25.65,25.55,25.6499,8500,0
2016-07-28,25.6499,25.6499,25.5555,25.5799,5172,0
2016-07-29,25.5391,25.56,25.5,25.5,6167,0
2016-08-01,25.56,25.57,25.1,25.2,22935,0
2016-08-02,25.25,25.4975,25.25,25.25,6347,0
2016-08-03,25.3491,25.3501,25.2501,25.26,24940,0
2016-08-04,25.311,25.4799,25.31,25.3767,3200,0
2016-08-05,25.3384,25.47,25.29,25.45,9530,0
2016-08-08,25.34,25.49,25.34,25.49,8322,0
2016-08-09,25.4432,25.49,25.4432,25.4735,1424,0
2016-08-10,25.48,25.48,25.39,25.39,5270,0
2016-08-11,25.48,25.49,25.445,25.4648,4870,0
2016-08-12,25.4,25.4398,25.34,25.41,4100,0
2016-08-15,25.49,25.55,25.39,25.55,8760,0
2016-08-16,25.52,25.52,25.45,25.5067,1540,0
2016-08-17,25.438,25.53,25.3,25.42,4647,0
2016-08-18,25.3101,25.4999,25.31,25.39,2510,0
2016-08-19,25.45,25.46,25.35,25.418,8060,0
2016-08-22,25.4,25.49,25.32,25.4576,12285,0
2016-08-23,25.49,25.49,25.3999,25.49,3100,0
2016-08-24,25.35,25.49,25.35,25.4827,1800,0
2016-08-25,25.4,25.4266,25.35,25.3665,5337,0
2016-08-26,25.3512,25.47,25.3512,25.39,3000,0
2016-08-29,25.45,25.5,25.351,25.45,5942,0
2016-08-30,25.45,25.6,25.415,25.6,12871,0
2016-08-31,25.4214,25.7599,25.4214,25.6401,2615,0
2016-09-01,25.51,25.51,25.51,25.51,200,0
2016-09-02,25.5101,25.75,25.5,25.7,9423,0
2016-09-06,25.65,25.7,25.54,25.7,5000,0
2016-09-07,25.7001,25.76,25.584,25.75,7281,0
2016-09-08,25.73,25.805,25.7266,25.75,4551,0
2016-09-09,25.56,25.81,25.56,25.767,2839,0
2016-09-12,25.6022,25.6022,25.6022,25.6022,400,0
2016-09-13,25.7639,25.82,25.55,25.6,5736,0
2016-09-14,25.51,25.88,25.51,25.6427,4674,0
2016-09-15,25.52,25.785,25.52,25.53,3490,0
2016-09-16,25.58,25.88,25.53,25.88,9588,0
2016-09-19,25.6483,25.7,25.6483,25.7,1115,0
2016-09-20,25.6523,25.7734,25.65,25.692,1338,0
2016-09-21,25.7139,25.7501,25.7018,25.75,1878,0
2016-09-22,25.88,25.88,25.52,25.79,4401,0
2016-09-23,25.69,25.88,25.62,25.8,2310,0
2016-09-26,25.7106,25.7106,25.7106,25.7106,425,0
2016-09-27,25.7619,25.97,25.65,25.65,5404,0
2016-09-28,25.8427,25.8427,25.75,25.75,350,0
2016-09-29,25.8,25.8279,25.76,25.76,1000,0
2016-09-30,25.904,25.904,25.76,25.76,800,0
2016-10-03,25.9099,25.9099,25.838,25.838,1785,0
2016-10-04,25.81,25.872,25.67,25.78,5203,0
2016-10-05,25.7,25.7,25.7,25.7,490,0
2016-10-07,25.75,25.7708,25.7,25.7708,860,0
2016-10-10,25.7,25.7544,25.7,25.7544,300,0
2016-10-11,25.826,25.826,25.67,25.67,3802,0
2016-10-12,25.68,25.7655,25.62,25.62,3361,0
2016-10-13,25.87,25.94,25.7,25.76,3619,0
2016-10-14,25.73,25.73,25.72,25.72,1450,0
2016-10-17,25.8,25.8183,25.79,25.8183,2545,0
2016-10-18,25.7,25.7001,25.7,25.7001,1000,0
2016-10-19,25.88,25.92,25.88,25.92,2300,0
2016-10-20,25.92,25.92,25.75,25.8856,2633,0
2016-10-21,25.9004,25.93,25.81,25.92,5126,0
2016-10-24,25.49,25.4947,25.2589,25.2589,10020,0
2016-10-25,25.45,25.4984,25.45,25.46,3189,0
2016-10-26,25.27,25.4346,25.27,25.4073,3805,0
2016-10-27,25.3786,25.424,25.3504,25.4,2111,0
2016-10-28,25.29,25.3565,25.29,25.3565,2324,0
2016-10-31,25.3459,25.3795,25.3449,25.3795,1745,0
2016-11-01,25.312,25.3217,25.27,25.3199,1600,0
2016-11-02,25.28,25.28,24.74,24.9574,27750,0
2016-11-03,24.96,25.09,24.92,24.96,11280,0
2016-11-04,25.1,25.2,25.0117,25.0117,6950,0
2016-11-07,25.06,25.29,25.06,25.19,4212,0
2016-11-08,25.13,25.25,24.96,25.23,27060,0
2016-11-09,25.01,25.09,25.01,25.0701,7250,0
2016-11-10,25.07,25.136,24.69,24.69,17000,0
2016-11-11,24.69,25,24.5,24.7901,13004,0
2016-11-14,24.79,25.13,24.79,25.05,2552,0
2016-11-15,24.98,25.29,24.98,25.29,1940,0
2016-11-16,25.27,25.3,24.98,25.2,1925,0
2016-11-17,25.3,25.3,25.04,25.1766,4784,0
2016-11-18,25.27,25.42,25.26,25.42,5230,0
2016-11-21,25.4,25.63,25.2901,25.55,4657,0
2016-11-22,25.48,25.5895,25.15,25.53,3464,0
2016-11-23,25.53,25.53,25.446,25.5,1330,0
2016-11-28,25.43,25.4904,25.15,25.18,8993,0
2016-11-29,25.2199,25.23,25.21,25.21,6409,0
2016-11-30,25.3024,25.3086,25.21,25.3086,800,0
2016-12-01,25.35,25.45,25.35,25.39,1515,0
2016-12-02,25.39,25.39,25.35,25.35,865,0
2016-12-06,25.3001,25.3459,25.3001,25.3459,1050,0
2016-12-07,25.27,25.31,25.27,25.31,1360,0
2016-12-08,25.32,25.4153,25.32,25.4153,1200,0
2016-12-12,25.42,25.4201,25.37,25.3704,1980,0
2016-12-13,25.44,25.44,25.44,25.44,200,0
2016-12-14,25.45,25.45,25.3,25.3216,6810,0
2016-12-16,25.48,25.59,25.415,25.415,4505,0
2016-12-19,25.38,25.38,25.33,25.33,2440,0
2016-12-20,25.4975,25.4975,25.3695,25.395,4154,0
2016-12-21,25.57,25.57,25.37,25.37,1999,0
2016-12-22,25.45,25.4699,25.33,25.33,7661,0
2016-12-23,25.483,25.499,25.4125,25.43,8100,0
2016-12-27,25.4334,25.4334,25.4334,25.4334,800,0
2016-12-28,25.3809,25.4,25.35,25.39,4300,0
2016-12-29,25.39,25.4101,25.32,25.33,13176,0
2016-12-30,25.368,25.368,25.368,25.368,200,0
2017-01-03,25.4,25.45,25.4,25.4295,1420,0
2017-01-04,25.45,25.95,25.4231,25.93,17433,0
2017-01-05,25.89,25.89,25.88,25.88,405,0
2017-01-09,25.7097,25.8754,25.7097,25.8754,679,0
2017-01-10,25.6,25.803,25.6,25.803,500,0
2017-01-11,25.58,25.7586,25.58,25.7101,2290,0
2017-01-12,25.75,25.85,25.75,25.85,2207,0
2017-01-13,25.85,25.89,25.85,25.89,2440,0
2017-01-17,26,26,25.7897,25.79,1907,0
2017-01-18,25.93,25.99,25.9299,25.99,3109,0
2017-01-19,25.9547,26,25.84,25.85,4757,0
2017-01-20,25.99,26.02,25.9319,26.01,6575,0
2017-01-23,25.67,25.67,25.5457,25.5457,4094,0
2017-01-24,25.57,25.57,25.51,25.51,600,0
2017-01-25,25.51,25.6,25.5008,25.6,2380,0
2017-01-26,25.5899,25.68,25.5431,25.59,9727,0
2017-01-27,25.56,25.57,25.56,25.56,2127,0
2017-01-30,25.57,25.57,25.57,25.57,193,0
2017-01-31,25.5079,25.5079,25.5,25.5,1769,0
2017-02-01,25.49,25.49,25.414,25.414,3051,0
2017-02-02,25.4,25.44,25.4,25.44,2831,0
2017-02-03,25.4863,25.548,25.4863,25.548,718,0
2017-02-06,25.53,25.565,25.53,25.53,1187,0
2017-02-07,25.52,25.609,25.4381,25.566,2081,0
2017-02-09,25.5566,25.5566,25.5566,25.5566,200,0
2017-02-10,25.56,25.56,25.559,25.559,590,0
2017-02-13,25.61,25.62,25.61,25.62,380,0
2017-02-14,25.55,25.6051,25.51,25.55,3818,0
2017-02-15,25.51,25.62,25.5,25.5,2275,0
2017-02-16,25.52,25.5984,25.52,25.55,1450,0
2017-02-17,25.539,25.55,25.5356,25.55,2433,0
2017-02-21,25.55,25.55,25.5478,25.55,2358,0
2017-02-22,25.56,25.56,25.5,25.5,3527,0
2017-02-24,25.51,25.7278,25.51,25.7278,1238,0
2017-02-27,25.6,25.6317,25.55,25.6317,600,0
2017-02-28,25.64,25.74,25.64,25.65,500,0
2017-03-01,25.65,25.65,25.65,25.65,200,0
2017-03-02,25.617,25.729,25.617,25.729,370,0
2017-03-03,25.83,25.86,25.65,25.66,7730,0
2017-03-07,25.7,25.7,25.7,25.7,1000,0
2017-03-08,25.7237,25.75,25.7237,25.75,1019,0
2017-03-09,25.75,25.75,25.55,25.55,7526,0
2017-03-10,25.7725,25.7725,25.6,25.6,1504,0
2017-03-13,25.6109,25.65,25.61,25.6422,2425,0
2017-03-14,25.6956,25.7881,25.6956,25.7881,654,0
2017-03-15,25.7999,25.8143,25.7043,25.72,1465,0
2017-03-16,25.7,25.7077,25.6258,25.6928,2087,0
2017-03-17,25.636,25.6402,25.6343,25.64,1500,0
2017-03-20,25.55,25.61,25.55,25.61,1560,0
2017-03-21,25.72,25.89,25.72,25.86,9825,0
2017-03-22,25.853,25.853,25.65,25.65,1300,0
2017-03-23,25.8399,25.8399,25.75,25.75,675,0
2017-03-24,25.8,25.8,25.75,25.7531,2100,0
2017-03-27,25.75,25.88,25.75,25.8,3837,0
2017-03-28,25.8026,25.88,25.79,25.79,3890,0
2017-03-29,25.7,25.88,25.7,25.71,24183,0
2017-03-30,25.8681,25.87,25.78,25.85,4687,0
2017-03-31,25.7153,25.8156,25.7153,25.8156,1900,0
2017-04-03,25.8112,25.8112,25.8112,25.8112,500,0
2017-04-05,25.859,25.88,25.77,25.79,6804,0
2017-04-06,25.8222,25.89,25.82,25.845,6200,0
2017-04-07,25.85,25.88,25.821,25.88,5730,0
2017-04-10,25.8342,25.89,25.8342,25.88,2398,0
2017-04-11,25.89,25.9318,25.81,25.82,8493,0
2017-04-12,25.8691,25.8691,25.8691,25.8691,100,0
2017-04-13,25.8699,25.8699,25.8699,25.8699,500,0
2017-04-17,25.86,25.94,25.86,25.94,5115,0
2017-04-18,25.913,25.98,25.913,25.98,5033,0
2017-04-19,25.98,25.99,25.906,25.906,6522,0
2017-04-20,25.91,26.01,25.91,26.01,3328,0
2017-04-21,25.99,25.99,25.85,25.86,7377,0
2017-04-24,25.48,25.48,25.4,25.42,10976,0
2017-04-25,25.47,25.57,25.37,25.57,4589,0
2017-04-26,25.57,25.7,25.57,25.58,4511,0
2017-04-27,25.36,25.57,25.36,25.57,5333,0
2017-04-28,25.48,25.48,25.48,25.48,400,0
2017-05-01,25.5,25.5,25.4491,25.5,839,0
2017-05-03,25.5699,25.5699,25.5,25.5,509,0
2017-05-04,25.55,25.57,25.5105,25.57,1600,0
2017-05-08,25.57,25.57,25.4501,25.4501,2560,0
2017-05-09,25.5516,25.5516,25.5516,25.5516,200,0
2017-05-10,25.55,25.68,25.494,25.68,8320,0
2017-05-11,25.6195,25.6269,25.6195,25.6269,1300,0
2017-05-12,25.6759,25.68,25.59,25.68,5823,0
2017-05-15,25.68,25.88,25.65,25.72,2973,0
2017-05-16,25.7896,25.7896,25.75,25.758,1414,0
2017-05-17,25.6922,25.6922,25.6017,25.6017,714,0
2017-05-18,25.6956,25.6956,25.6956,25.6956,100,0
2017-05-19,25.7,25.78,25.4,25.5523,9306,0
2017-05-22,25.61,25.61,25.59,25.59,600,0
2017-05-24,25.62,25.72,25.62,25.68,1100,0
2017-05-25,25.7,25.7,25.7,25.7,572,0
2017-05-26,25.69,25.69,25.67,25.67,700,0
2017-05-30,25.64,25.65,25.6384,25.65,4380,0
2017-05-31,25.65,25.65,25.5483,25.64,3430,0
2017-06-01,25.65,25.65,25.57,25.61,14079,0
2017-06-02,25.6999,25.72,25.5966,25.5966,1750,0
2017-06-05,25.6,25.78,25.58,25.68,9782,0
2017-06-06,25.64,25.75,25.64,25.74,5766,0
2017-06-07,25.739,25.739,25.739,25.739,222,0
2017-06-09,25.7476,25.87,25.6401,25.7317,4107,0
2017-06-13,25.7675,25.83,25.7675,25.83,2996,0
2017-06-14,25.8339,25.8339,25.75,25.75,1170,0
2017-06-15,25.73,25.8301,25.73,25.7401,4230,0
2017-06-16,25.84,25.84,25.84,25.84,500,0
2017-06-19,25.8,25.88,25.8,25.82,6384,0
2017-06-21,25.89,25.9,25.82,25.87,6607,0
2017-06-22,25.89,25.92,25.89,25.89,13145,0
2017-06-23,25.95,25.95,25.95,25.95,150,0
2017-06-26,25.95,25.95,25.8,25.81,3740,0
2017-06-28,25.9,25.9,25.86,25.8601,1429,0
2017-06-29,26,26,25.883,25.89,4100,0
2017-06-30,26.01,26.06,26.01,26.01,2326,0
2017-07-03,26.05,26.05,26.049,26.049,300,0
2017-07-05,26.03,26.04,25.9341,25.9699,1646,0
2017-07-06,26,26.02,26,26.02,1035,0
2017-07-07,25.96,25.96,25.96,25.96,600,0
2017-07-10,25.9687,25.9743,25.9687,25.9743,590,0
2017-07-11,26.02,26.02,25.93,25.93,630,0
2017-07-12,25.9651,25.9651,25.86,25.9,2380,0
2017-07-13,25.9,26.01,25.8998,26.01,1639,0
2017-07-14,26.02,26.16,25.9855,26.082,2788,0
2017-07-17,26.16,26.16,26.1214,26.16,596,0
2017-07-18,26.16,26.16,26.153,26.16,1750,0
2017-07-19,26.1033,26.1399,26.0812,26.0812,2323,0
2017-07-20,26.27,26.29,26.1316,26.2899,5627,0
2017-07-21,26.1261,26.29,26.1261,26.2017,2916,0
2017-07-24,25.81,25.837,25.53,25.65,7879,0
2017-07-25,25.65,25.68,25.56,25.56,3642,0
2017-07-26,25.72,25.72,25.561,25.561,2360,0
2017-07-27,25.5948,25.5948,25.5948,25.5948,1075,0
2017-07-28,25.6,25.6,25.59,25.6,1120,0
2017-07-31,25.6,25.6896,25.6,25.65,2159,0
2017-08-01,25.73,25.735,25.65,25.65,2645,0
2017-08-02,25.65,25.74,25.65,25.7,2400,0
2017-08-03,25.74,25.74,25.55,25.55,18475,0
2017-08-04,25.6564,25.6564,25.6564,25.6564,200,0
2017-08-07,25.68,25.68,25.68,25.68,345,0
2017-08-09,25.74,25.74,25.6912,25.74,2125,0
2017-08-10,25.8275,25.8275,25.703,25.703,835,0
2017-08-11,25.7617,25.7617,25.7617,25.7617,500,0
2017-08-14,25.7029,25.71,25.54,25.57,9722,0
2017-08-15,25.57,25.6841,25.57,25.5701,1470,0
2017-08-16,25.64,25.65,25.64,25.65,2000,0
2017-08-17,25.6,25.6504,25.6,25.6,850,0
2017-08-18,25.68,25.68,25.6747,25.6747,480,0
2017-08-21,25.7396,25.74,25.7396,25.7396,1900,0
2017-08-22,25.631,25.731,25.62,25.731,2600,0
2017-08-23,25.7372,25.74,25.7372,25.74,804,0
2017-08-24,25.68,25.948,25.68,25.76,14355,0
2017-08-25,25.8,25.88,25.7948,25.83,3430,0
2017-08-28,25.76,25.829,25.754,25.82,8497,0
2017-08-29,25.78,25.83,25.78,25.83,1350,0
2017-08-30,25.88,25.88,25.84,25.8597,1483,0
2017-08-31,25.85,25.85,25.7,25.8,4617,0
2017-09-01,25.757,25.757,25.75,25.75,2200,0
2017-09-05,25.75,25.75,25.6986,25.7,2649,0
2017-09-06,25.7,25.7,25.69,25.69,1796,0
2017-09-07,25.69,25.6996,25.672,25.6996,3428,0
2017-09-08,25.69,25.7,25.66,25.6999,2229,0
2017-09-11,25.7,25.7,25.7,25.7,2517,0
2017-09-12,25.78,25.78,25.7383,25.7383,540,0
2017-09-13,25.78,25.78,25.7284,25.7284,800,0
2017-09-14,25.71,25.7512,25.71,25.7244,900,0
2017-09-15,25.8,25.81,25.7413,25.7753,2980,0
2017-09-18,25.8,25.81,25.7456,25.81,3199,0
2017-09-19,25.76,25.8,25.74,25.77,3360,0
2017-09-20,25.75,25.75,25.7401,25.7401,1388,0
2017-09-21,25.81,25.95,25.81,25.949,5573,0
2017-09-22,25.96,25.96,25.95,25.96,3400,0
2017-09-25,25.82,25.93,25.74,25.93,5400,0
2017-09-26,25.7943,25.7943,25.7943,25.7943,500,0
2017-09-27,25.76,25.7901,25.76,25.77,434,0
2017-09-28,25.7701,25.7999,25.77,25.7962,3010,0
2017-09-29,25.8,25.85,25.8,25.83,7162,0
2017-10-02,25.8,25.8299,25.774,25.774,1526,0
2017-10-03,25.8022,25.8115,25.75,25.8015,7165,0
2017-10-04,25.75,25.75,25.75,25.75,1200,0
2017-10-05,25.84,25.84,25.65,25.655,9378,0
2017-10-06,25.65,25.75,25.6201,25.63,3840,0
2017-10-09,25.63,25.71,25.63,25.654,735,0
2017-10-10,25.73,25.82,25.55,25.6037,7409,0
2017-10-12,25.65,25.82,25.65,25.8195,1750,0
2017-10-13,25.81,25.83,25.7,25.83,3033,0
2017-10-16,25.7795,25.85,25.76,25.85,11443,0
2017-10-17,25.8258,25.9,25.8252,25.9,5020,0
2017-10-18,25.92,26.02,25.92,26.02,15193,0
2017-10-19,25.8782,26.0048,25.8782,25.95,5185,0
2017-10-20,25.96,26.04,25.95,25.9668,10702,0
2017-10-23,25.97,26.05,25.878,26.04,13883,0
2017-10-24,25.56,25.56,25.44,25.486,8648,0
2017-10-25,25.45,25.5599,25.45,25.5078,2913,0
2017-10-26,25.5,25.5,25.482,25.49,5918,0
2017-10-27,25.4986,25.5,25.48,25.4886,3456,0
2017-10-30,25.48,25.51,25.472,25.51,8999,0
2017-10-31,25.51,25.56,25.51,25.51,6580,0
2017-11-01,25.57,25.6,25.5546,25.5546,7515,0
2017-11-02,25.5701,25.5701,25.5552,25.5552,668,0
2017-11-03,25.52,25.52,25.43,25.43,3155,0
2017-11-06,25.51,25.6,25.51,25.55,8655,0
2017-11-07,25.66,25.66,25.66,25.66,8,0
2017-11-08,25.66,25.66,25.6445,25.6445,567,0
2017-11-09,25.56,25.56,25.56,25.56,100,0
