Date,Open,High,Low,Close,Volume,OpenInt
2015-03-04,25.7,25.7,25.582,25.609,4398,0
2015-03-05,25.66,25.66,25.5,25.5,11064,0
2015-03-06,25.5,25.56,25.38,25.4,19071,0
2015-03-09,25.7,25.7,25.42,25.51,7640,0
2015-03-10,25.499,25.613,25.37,25.37,19543,0
2015-03-11,25.32,25.5,25.32,25.47,12052,0
2015-03-12,25.36,25.429,25.02,25.3,32858,0
2015-03-13,25.45,25.45,25.17,25.25,16412,0
2015-03-16,25.332,25.482,25.27,25.46,5740,0
2015-03-17,25.519,25.52,25.28,25.38,16085,0
2015-03-18,25.359,25.49,25.359,25.49,5982,0
2015-03-19,25.41,25.6,25.311,25.418,15555,0
2015-03-20,25.463,25.54,25.45,25.45,13388,0
2015-03-23,25.49,25.54,25.45,25.45,13389,0
2015-03-24,25.52,25.58,25.448,25.526,69000,0
2015-03-25,25.49,25.62,25.49,25.62,15486,0
2015-03-26,25.51,25.599,25.45,25.45,8672,0
2015-03-27,25.44,25.61,25.4,25.61,7672,0
2015-03-30,25.51,25.62,25.5,25.585,13306,0
2015-03-31,25.56,25.6,25.5,25.55,23984,0
2015-04-01,25.528,25.58,25.42,25.45,21511,0
2015-04-02,25.51,25.75,25.32,25.69,40430,0
2015-04-06,25.69,25.75,25.57,25.57,22948,0
2015-04-07,25.8,25.8,25.56,25.65,26805,0
2015-04-08,25.65,25.65,25.43,25.51,11402,0
2015-04-09,25.51,25.7,25.51,25.6,5302,0
2015-04-10,25.68,25.84,25.68,25.72,19609,0
2015-04-13,25.56,25.72,25.49,25.69,10281,0
2015-04-14,25.65,25.88,25.58,25.74,12777,0
2015-04-15,25.78,25.88,25.67,25.85,26392,0
2015-04-16,25.9,25.99,25.76,25.88,11693,0
2015-04-17,25.85,25.97,25.76,25.8,39578,0
2015-04-20,25.9,26.02,25.8,25.85,24048,0
2015-04-21,25.88,25.98,25.67,25.9,27790,0
2015-04-22,25.85,25.9,25.67,25.8,43892,0
2015-04-23,25.8,25.81,25.7,25.81,12916,0
2015-04-24,25.8,25.93,25.74,25.74,9341,0
2015-04-27,25.971,26.12,25.811,26.12,29531,0
2015-04-28,25.98,26.038,25.84,25.99,36799,0
2015-04-29,25.98,26.12,25.91,25.94,17390,0
2015-04-30,25.89,25.99,25.72,25.85,24652,0
2015-05-01,25.89,25.91,25.77,25.84,3930,0
2015-05-04,25.9,25.9,25.75,25.75,3410,0
2015-05-05,25.888,25.888,25.67,25.74,3420,0
2015-05-06,25.7,25.7,25.35,25.36,8165,0
2015-05-07,25.3,25.45,25.032,25.42,20700,0
2015-05-08,25.5,25.65,25.48,25.503,8730,0
2015-05-11,25.42,25.462,25.27,25.294,10798,0
2015-05-12,25.4,25.54,25.28,25.54,26750,0
2015-05-13,25.57,25.68,25.45,25.68,8000,0
2015-05-14,25.68,25.75,25.65,25.75,8367,0
2015-05-15,25.7,25.75,25.7,25.733,4000,0
2015-05-18,25.63,25.71,25.591,25.71,6900,0
2015-05-19,25.719,25.78,25.7,25.779,5580,0
2015-05-20,25.78,26,25.78,26,18456,0
2015-05-21,25.8,25.98,25.681,25.98,11605,0
2015-05-22,25.923,25.923,25.861,25.861,1300,0
2015-05-26,25.85,25.99,25.85,25.921,11604,0
2015-05-27,25.99,26.06,25.93,25.931,7693,0
2015-05-28,25.64,25.7,25.45,25.49,12680,0
2015-05-29,25.44,25.58,25.44,25.52,3710,0
2015-06-01,25.57,25.58,25.51,25.52,7250,0
2015-06-02,25.47,25.54,25.43,25.5,27290,0
2015-06-03,25.43,25.45,25.41,25.45,5530,0
2015-06-04,25.49,25.59,25.43,25.59,2152,0
2015-06-05,25.522,25.55,25.52,25.55,1700,0
2015-06-08,25.55,25.55,25.43,25.43,825,0
2015-06-09,25.46,25.46,25.329,25.456,3945,0
2015-06-10,25.23,25.46,25.17,25.46,9319,0
2015-06-11,25.426,25.426,25.2,25.21,6085,0
2015-06-12,25.24,25.25,25.21,25.25,4100,0
2015-06-15,25.26,25.34,25.232,25.34,5796,0
2015-06-16,25.296,25.367,25.23,25.27,9255,0
2015-06-17,25.339,25.39,25.31,25.38,5425,0
2015-06-18,25.335,25.379,25.31,25.379,700,0
2015-06-19,25.38,25.45,25.34,25.44,7385,0
2015-06-22,25.35,25.44,25.23,25.26,10135,0
2015-06-23,25.301,25.44,25.301,25.44,3984,0
2015-06-24,25.358,25.48,25.358,25.46,6550,0
2015-06-25,25.48,25.72,25.437,25.51,7371,0
2015-06-26,25.511,25.65,25.486,25.63,5735,0
2015-06-29,25.48,25.54,25.35,25.54,2750,0
2015-06-30,25.5,25.58,25.49,25.49,4047,0
2015-07-01,25.373,25.517,25.373,25.45,3700,0
2015-07-02,25.56,25.65,25.49,25.54,3964,0
2015-07-06,25.48,25.65,25.48,25.51,4575,0
2015-07-07,25.51,25.64,25.51,25.51,3720,0
2015-07-08,25.495,25.69,25.495,25.66,2284,0
2015-07-09,25.48,25.52,25.48,25.51,1986,0
2015-07-10,25.59,25.6,25.48,25.564,8036,0
2015-07-13,25.555,25.565,25.52,25.52,1380,0
2015-07-14,25.51,25.6,25.51,25.51,3780,0
2015-07-15,25.51,25.66,25.48,25.55,9650,0
2015-07-16,25.71,25.84,25.64,25.73,8342,0
2015-07-17,25.79,25.82,25.755,25.82,2021,0
2015-07-20,26.049,26.049,25.84,25.84,2799,0
2015-07-21,26.04,26.04,25.81,25.81,3150,0
2015-07-22,25.81,25.81,25.57,25.606,16350,0
2015-07-23,25.6,25.6,25.41,25.41,23287,0
2015-07-24,25.495,25.5,25.32,25.4,46860,0
2015-07-27,25.37,25.4,25.27,25.3,44339,0
2015-07-28,25.26,25.399,25.26,25.35,2235,0
2015-07-29,25.35,25.36,25.28,25.32,11993,0
2015-07-30,25.39,25.46,25.37,25.44,3100,0
2015-07-31,25.53,25.53,25.36,25.44,11295,0
2015-08-03,25.45,25.49,25.44,25.44,3400,0
2015-08-04,25.44,25.5,25.44,25.5,600,0
2015-08-05,25.5,25.53,25.5,25.5,10380,0
2015-08-06,25.5,25.54,25.5,25.503,4694,0
2015-08-07,25.5,25.54,25.47,25.509,2450,0
2015-08-10,25.64,25.64,25.57,25.63,8815,0
2015-08-11,25.55,25.636,25.55,25.6,7185,0
2015-08-12,25.64,25.69,25.603,25.603,10200,0
2015-08-13,25.68,25.68,25.57,25.57,1745,0
2015-08-14,25.65,25.66,25.55,25.64,10108,0
2015-08-17,25.66,25.66,25.56,25.6,11135,0
2015-08-18,25.629,25.7,25.52,25.532,7370,0
2015-08-19,25.54,25.54,25.4,25.4,8085,0
2015-08-20,25.48,25.5,25.41,25.43,4500,0
2015-08-21,25.43,25.62,25.43,25.452,4500,0
2015-08-24,25.33,25.409,25.15,25.15,19770,0
2015-08-25,25.474,25.474,25.221,25.31,1700,0
2015-08-26,25.31,25.4,25.24,25.355,19422,0
2015-08-27,25.39,25.5,25.35,25.491,11560,0
2015-08-28,25.159,25.29,25.159,25.2,8275,0
2015-08-31,25.28,25.28,25.222,25.259,3532,0
2015-09-01,25.17,25.28,25.16,25.231,3481,0
2015-09-02,25.23,25.38,25.23,25.32,4688,0
2015-09-03,25.26,25.33,25.244,25.26,13902,0
2015-09-04,25.25,25.35,25.25,25.35,2300,0
2015-09-08,25.35,25.39,25.33,25.35,7300,0
2015-09-09,25.35,25.35,25.09,25.21,20642,0
2015-09-10,25.13,25.24,25.1,25.164,6001,0
2015-09-11,25.12,25.15,25.06,25.1,8944,0
2015-09-14,25.09,25.196,25.09,25.18,3925,0
2015-09-15,25.18,25.22,25.11,25.17,2804,0
2015-09-16,25.19,25.4,25.14,25.326,10538,0
2015-09-17,25.31,25.33,25.255,25.33,4500,0
2015-09-18,25.394,25.44,25.3,25.31,6945,0
2015-09-21,25.325,25.38,25.3,25.38,5287,0
2015-09-22,25.459,25.46,25.35,25.404,14581,0
2015-09-23,25.35,25.42,25.311,25.39,6553,0
2015-09-24,25.39,25.39,25.31,25.354,2718,0
2015-09-25,25.386,25.39,25.386,25.39,800,0
2015-09-28,25.39,25.44,25.18,25.18,11850,0
2015-09-29,25.265,25.28,25.18,25.18,8440,0
2015-09-30,25.22,25.22,25.15,25.2,5820,0
2015-10-01,25.09,25.19,25.08,25.184,8425,0
2015-10-02,25.21,25.31,25.21,25.31,4283,0
2015-10-05,25.3,25.3,25.06,25.25,10350,0
2015-10-06,25.225,25.254,25.21,25.25,10500,0
2015-10-07,25.25,25.3,25.201,25.3,6330,0
2015-10-08,25.3,25.4,25.26,25.27,10900,0
2015-10-09,25.28,25.335,25.26,25.316,5855,0
2015-10-12,25.35,25.45,25.3,25.45,3210,0
2015-10-13,25.35,25.43,25.27,25.43,10800,0
2015-10-14,25.271,25.4,25.27,25.4,2800,0
2015-10-15,25.4,25.403,25.4,25.4,2200,0
2015-10-16,25.4,25.5,25.4,25.42,18000,0
2015-10-19,25.37,25.489,25.36,25.38,1485,0
2015-10-20,25.45,25.58,25.45,25.579,8075,0
2015-10-21,25.58,25.62,25.52,25.603,2700,0
2015-10-22,25.54,25.7,25.54,25.6,7900,0
2015-10-23,25.52,25.6,25.42,25.59,4540,0
2015-10-26,25.584,25.63,25.584,25.63,2145,0
2015-10-27,25.7,25.75,25.638,25.72,5597,0
2015-10-28,25.68,25.81,25.58,25.736,10149,0
2015-10-29,25.77,25.81,25.655,25.8,7329,0
2015-10-30,25.751,25.78,25.651,25.72,11195,0
2015-11-02,25.732,25.87,25.7,25.838,17700,0
2015-11-03,25.781,25.9,25.71,25.88,16333,0
2015-11-04,25.869,25.89,25.81,25.89,9751,0
2015-11-05,25.805,25.91,25.8,25.85,8385,0
2015-11-06,25.85,25.85,25.6,25.682,7960,0
2015-11-09,25.601,25.65,25.4,25.58,16886,0
2015-11-10,25.68,25.77,25.622,25.77,12285,0
2015-11-11,25.77,25.8,25.68,25.69,8980,0
2015-11-12,25.72,25.72,25.36,25.57,18254,0
2015-11-13,25.5,25.65,25.481,25.56,10143,0
2015-11-16,25.65,25.69,25.631,25.688,5820,0
2015-11-17,25.628,25.69,25.62,25.62,1720,0
2015-11-18,25.689,25.689,25.65,25.68,2414,0
2015-11-19,25.66,25.67,25.652,25.67,3200,0
2015-11-20,25.633,25.64,25.6,25.61,5334,0
2015-11-23,25.61,25.79,25.61,25.7,2833,0
2015-11-24,25.78,25.78,25.73,25.775,4012,0
2015-11-25,25.78,25.93,25.764,25.874,13508,0
2015-11-27,25.35,25.53,25.35,25.53,5942,0
2015-11-30,25.53,25.59,25.46,25.58,2987,0
2015-12-01,25.63,25.638,25.566,25.6,2934,0
2015-12-02,25.629,25.629,25.52,25.593,3608,0
2015-12-03,25.6,25.6,25.482,25.55,4750,0
2015-12-04,25.514,25.564,25.51,25.55,7115,0
2015-12-07,25.505,25.505,25.5,25.5,2530,0
2015-12-08,25.534,25.54,25.406,25.52,1600,0
2015-12-09,25.431,25.53,25.31,25.53,20203,0
2015-12-10,25.53,25.53,25.37,25.41,8280,0
2015-12-11,25.49,25.49,25.36,25.387,11095,0
2015-12-14,25.3,25.308,24.65,25.06,19595,0
2015-12-15,25.01,25.38,25.01,25.15,6693,0
2015-12-16,25.38,25.38,25.202,25.322,1339,0
2015-12-17,25.28,25.45,25.25,25.45,5352,0
2015-12-18,25.39,25.47,25.28,25.44,13065,0
2015-12-21,25.48,25.48,25.35,25.431,1090,0
2015-12-22,25.45,25.5,25.41,25.5,5440,0
2015-12-23,25.42,25.5,25.41,25.5,10800,0
2015-12-24,25.5,25.5,25.475,25.5,1200,0
2015-12-28,25.5,25.5,25.41,25.41,4000,0
2015-12-29,25.529,25.55,25.375,25.4,11576,0
2015-12-30,25.401,25.67,25.401,25.5,7258,0
2015-12-31,25.6037,25.6037,25.5531,25.56,795,0
2016-01-04,25.55,25.63,25.531,25.587,4356,0
2016-01-05,25.7191,25.8733,25.7002,25.78,11252,0
2016-01-06,25.76,25.87,25.65,25.65,7806,0
2016-01-07,25.53,25.73,25.52,25.73,5660,0
2016-01-08,25.7,25.7,25.57,25.6,5220,0
2016-01-11,25.6,25.7,25.6,25.7,11663,0
2016-01-12,25.699,25.699,25.5812,25.69,5725,0
2016-01-13,25.7,25.7,25.56,25.565,6658,0
2016-01-14,25.57,25.73,25.55,25.71,2600,0
2016-01-15,25.6,25.7,25.6,25.65,11110,0
2016-01-19,25.49,25.49,25.49,25.49,0,0
2016-01-20,25.5,25.5891,25.1923,25.38,38294,0
2016-01-21,25.4,25.5586,25.25,25.25,7274,0
2016-01-22,25.3501,25.58,25.3501,25.58,300,0
2016-01-25,25.4979,25.53,25.35,25.35,8349,0
2016-01-26,25.3501,25.365,25.26,25.26,4461,0
2016-01-27,25.3,25.4,25.26,25.28,5872,0
2016-01-28,25.4999,25.4999,25.4,25.4112,1245,0
2016-01-29,25.3342,25.57,25.3342,25.5483,4211,0
2016-02-01,25.51,25.6199,25.5,25.5501,4048,0
2016-02-02,25.5,25.622,25.5,25.622,2500,0
2016-02-03,25.64,25.675,25.63,25.675,2809,0
2016-02-04,25.679,25.679,25.64,25.64,500,0
2016-02-05,25.6408,25.6624,25.625,25.6624,2200,0
2016-02-08,25.6,25.66,25.01,25.38,23967,0
2016-02-09,25.338,25.338,25.01,25.1796,6179,0
2016-02-10,25.17,25.53,25.16,25.45,2100,0
2016-02-11,25.25,25.25,23.99,24.6,18942,0
2016-02-12,24.7,25,24.7,24.99,10505,0
2016-02-16,25.13,25.3,24.93,25.11,4579,0
2016-02-17,25.2,25.35,25,25,11986,0
2016-02-18,25.28,25.4,25.14,25.4,8650,0
2016-02-19,25.4,25.5,25.4,25.45,5560,0
2016-02-22,25.5,25.74,25.45,25.45,7995,0
2016-02-23,25.4,25.67,25.26,25.33,11061,0
2016-02-24,25.35,25.6399,25.35,25.38,3241,0
2016-02-25,25.65,25.6599,25.51,25.52,9598,0
2016-02-26,25.15,25.24,25.15,25.2296,5900,0
2016-02-29,25.1115,25.24,25.1115,25.24,12098,0
2016-03-01,25.24,25.26,25.21,25.25,8245,0
2016-03-02,25.2569,25.3,25.214,25.2891,2785,0
2016-03-03,25.23,25.28,25.1,25.223,13201,0
2016-03-04,25.2,25.306,25.15,25.295,12645,0
2016-03-07,25.1524,25.356,25.1524,25.348,4850,0
2016-03-08,25.25,25.25,24.85,24.94,44663,0
2016-03-09,24.94,25.0211,24.91,24.94,24144,0
2016-03-10,24.94,25.04,24.904,25.03,25345,0
2016-03-11,24.9999,25.139,24.9999,25.09,10608,0
2016-03-14,24.99,25.08,24.96,25.06,7880,0
2016-03-15,25.05,25.08,25.01,25.08,9202,0
2016-03-16,25.068,25.2,25.068,25.2,5517,0
2016-03-17,25.232,25.232,25.1511,25.1695,2678,0
2016-03-18,25.16,25.26,25.12,25.2199,6050,0
2016-03-21,25.2,25.24,25.18,25.24,2895,0
2016-03-22,25.21,25.37,25.21,25.37,8102,0
2016-03-23,25.37,25.37,25.307,25.33,12766,0
2016-03-24,25.29,25.36,25.29,25.34,7208,0
2016-03-28,25.28,25.4,25.24,25.4,17987,0
2016-03-29,25.4,25.421,25.34,25.36,11596,0
2016-03-30,25.4283,25.4283,25.34,25.403,7978,0
2016-03-31,25.426,25.426,25.36,25.387,4330,0
2016-04-01,25.46,25.46,25.27,25.4,5533,0
2016-04-05,25.3899,25.3899,25.3,25.31,5138,0
2016-04-06,25.386,25.46,25.25,25.25,12300,0
2016-04-07,25.2008,25.2008,25.2008,25.2008,428,0
2016-04-08,25.3016,25.44,25.2,25.44,10104,0
2016-04-11,25.3636,25.51,25.31,25.45,5500,0
2016-04-12,25.5,25.6,25.4401,25.5528,7074,0
2016-04-13,25.65,25.681,25.4831,25.51,10380,0
2016-04-14,25.59,25.69,25.52,25.68,11118,0
2016-04-15,25.52,25.73,25.52,25.72,8375,0
2016-04-18,25.93,25.93,25.68,25.81,3596,0
2016-04-19,25.7105,25.9,25.7105,25.9,3713,0
2016-04-20,25.8118,25.8765,25.7,25.7,12615,0
2016-04-21,25.93,25.93,25.8,25.9,8995,0
2016-04-22,25.83,25.95,25.81,25.9024,4750,0
2016-04-25,25.84,25.8447,25.2499,25.2499,19664,0
2016-04-26,25.2,25.37,25.18,25.37,49649,0
2016-04-27,25.29,25.3799,25.24,25.35,43312,0
2016-04-28,25.3499,25.3799,25.22,25.22,26333,0
2016-04-29,25.26,25.2695,25.11,25.1301,20269,0
2016-05-02,25.14,25.23,25.14,25.22,7474,0
2016-05-03,25.21,25.33,25.17,25.33,8836,0
2016-05-04,25.32,25.39,25.3003,25.39,11935,0
2016-05-05,25.47,25.47,25.4277,25.428,1191,0
2016-05-06,25.46,25.54,25.37,25.4881,9088,0
2016-05-09,25.43,25.557,25.43,25.449,4463,0
2016-05-10,25.5561,25.59,25.5,25.546,2456,0
2016-05-11,25.59,25.65,25.5192,25.641,9093,0
2016-05-12,25.64,25.714,25.63,25.714,2404,0
2016-05-13,25.71,25.75,25.65,25.75,6200,0
2016-05-16,25.72,25.85,25.66,25.66,14693,0
2016-05-17,25.75,26.1299,25.66,26,31929,0
2016-05-18,25.78,25.95,25.7,25.7,15485,0
2016-05-19,25.7,25.7,25.62,25.65,4730,0
2016-05-20,25.62,25.86,25.62,25.74,15147,0
2016-05-23,25.7599,25.912,25.755,25.755,5760,0
2016-05-24,25.8399,26,25.75,25.87,17484,0
2016-05-25,25.79,25.87,25.77,25.86,6955,0
2016-05-26,25.79,25.79,25.71,25.79,9605,0
2016-05-27,25.31,25.4999,25.31,25.483,8002,0
2016-05-31,25.3899,25.6,25.38,25.5,10655,0
2016-06-01,25.55,25.64,25.55,25.62,5027,0
2016-06-02,25.63,25.63,25.55,25.63,6311,0
2016-06-03,25.7,25.74,25.57,25.6,8705,0
2016-06-06,25.648,25.81,25.64,25.64,10434,0
2016-06-07,25.7176,25.84,25.66,25.84,1685,0
2016-06-08,25.774,25.85,25.77,25.85,1802,0
2016-06-09,25.85,25.98,25.84,25.98,4287,0
2016-06-10,25.98,26.03,25.8317,25.98,2530,0
2016-06-13,25.84,25.9799,25.83,25.9799,10496,0
2016-06-14,25.88,25.88,25.8001,25.83,9959,0
2016-06-15,25.93,25.9799,25.91,25.96,9559,0
2016-06-16,25.973,25.9799,25.8601,25.8601,2745,0
2016-06-17,25.931,25.931,25.82,25.83,6802,0
2016-06-20,25.86,25.943,25.86,25.88,3696,0
2016-06-21,25.96,26.13,25.86,25.89,18770,0
2016-06-22,25.9372,25.98,25.9,25.9358,4230,0
2016-06-23,25.95,25.986,25.89,25.986,7675,0
2016-06-24,25.78,25.927,25.5501,25.854,6795,0
2016-06-27,25.8584,25.95,25.72,25.9399,17324,0
2016-06-28,26.0399,26.0399,25.86,26.0099,2763,0
2016-06-29,26.09,26.09,25.88,26.0399,938,0
2016-06-30,25.8901,26.05,25.88,26.05,8702,0
2016-07-01,26.07,26.07,25.9,25.9398,1140,0
2016-07-05,26.05,26.05,25.9175,25.99,705,0
2016-07-06,26.04,26.04,25.89,25.9621,8160,0
2016-07-07,25.9999,26.03,25.93,25.94,8058,0
2016-07-08,25.94,26.209,25.94,26.209,10681,0
2016-07-11,26.19,26.19,26.14,26.14,1400,0
2016-07-12,26.16,26.29,26.16,26.23,6606,0
2016-07-13,26.19,26.252,26.19,26.252,2828,0
2016-07-14,26.3255,26.35,26.232,26.304,13622,0
2016-07-15,26.12,26.301,26.1,26.2999,2624,0
2016-07-18,26.2397,26.2562,26.14,26.16,4240,0
2016-07-19,26.29,26.29,26.2657,26.29,3500,0
2016-07-20,26.2517,26.4199,26.2517,26.3164,2880,0
2016-07-21,26.284,26.4199,26.28,26.28,11438,0
2016-07-22,26.3227,26.42,26.2801,26.2801,1125,0
2016-07-25,26.27,26.319,26.27,26.28,2482,0
2016-07-26,26.29,26.365,26.27,26.27,3616,0
2016-07-27,26.271,26.44,26.2601,26.44,4665,0
2016-07-28,26.4001,26.5199,26.4,26.5199,3550,0
2016-08-01,26.35,26.4854,26.35,26.36,990,0
2016-08-03,26.554,26.6699,26.43,26.43,1428,0
2016-08-04,26.45,26.64,26.45,26.5,881,0
2016-08-05,26.64,26.64,26.5737,26.5737,1020,0
2016-08-08,26.555,26.641,26.47,26.641,8083,0
2016-08-09,26.65,26.69,26.4718,26.689,7114,0
2016-08-10,26.6196,26.689,26.54,26.56,7983,0
2016-08-11,26.653,26.653,26.55,26.5501,4490,0
2016-08-12,26.55,26.67,26.55,26.67,878,0
2016-08-15,26.6434,26.67,26.55,26.58,8386,0
2016-08-16,26.618,26.65,26.5,26.5744,2800,0
2016-08-17,26.588,26.61,26.49,26.61,4500,0
2016-08-18,26.6,26.65,26.6,26.644,4943,0
2016-08-19,26.64,26.65,26.5801,26.5801,2321,0
2016-08-22,26.6,26.6,26.6,26.6,400,0
2016-08-23,26.5968,26.67,26.5968,26.67,3150,0
2016-08-24,26.67,26.73,26.61,26.725,2912,0
2016-08-25,26.681,26.78,26.681,26.78,2083,0
2016-08-26,26.7,26.85,26.697,26.85,2174,0
2016-08-29,26.84,26.8872,26.83,26.88,8626,0
2016-08-30,26.5,26.5,26.422,26.45,7130,0
2016-08-31,26.5,26.63,26.49,26.5,4910,0
2016-09-01,26.4101,26.5208,26.4101,26.5208,1886,0
2016-09-02,26.47,26.67,26.47,26.5701,2007,0
2016-09-06,26.7007,26.7262,26.6,26.6,3855,0
2016-09-07,26.72,26.73,26.6,26.6,2846,0
2016-09-08,26.65,26.65,26.42,26.47,6502,0
2016-09-09,26.73,26.73,26.43,26.43,2693,0
2016-09-12,26.16,26.37,26.16,26.186,4656,0
2016-09-13,26.3,26.3,25.92,26.01,7690,0
2016-09-14,25.9244,25.9841,25.92,25.95,2024,0
2016-09-15,25.8701,26.22,25.8701,25.92,6236,0
2016-09-16,25.77,26.06,25.77,25.909,12660,0
2016-09-19,25.92,26,25.9,25.98,1673,0
2016-09-20,26.04,26.04,25.87,25.9626,16398,0
2016-09-21,25.94,25.9799,25.9,25.9,6440,0
2016-09-22,26,26.1799,25.96,25.99,9174,0
2016-09-23,26.1,26.17,26.01,26.01,17750,0
2016-09-26,26.05,26.1,26.01,26.09,6825,0
2016-09-27,26.07,26.096,26.07,26.095,3400,0
2016-09-28,26.1,26.101,26.092,26.092,783,0
2016-09-29,26.0644,26.1,25.95,26.08,5040,0
2016-09-30,26.1,26.1,25.93,25.93,4311,0
2016-10-03,25.94,26.1,25.94,26.09,5648,0
2016-10-04,25.95,26.08,25.91,26.08,9729,0
2016-10-05,26.03,26.075,26,26.045,7296,0
2016-10-06,26,26,25.9156,25.9321,9336,0
2016-10-07,25.9,25.965,25.87,25.8995,4130,0
2016-10-10,25.932,25.932,25.932,25.932,119,0
2016-10-11,25.868,25.868,25.78,25.78,7112,0
2016-10-12,25.84,25.896,25.8233,25.8233,819,0
2016-10-13,25.77,25.9076,25.65,25.9076,5608,0
2016-10-14,25.885,25.89,25.73,25.7383,11164,0
2016-10-17,25.8499,25.8499,25.75,25.7795,4442,0
2016-10-18,25.74,25.83,25.74,25.8258,6374,0
2016-10-19,25.9402,25.9402,25.863,25.863,1275,0
2016-10-20,25.85,25.85,25.65,25.7136,7330,0
2016-10-21,25.71,25.75,25.63,25.7499,4863,0
2016-10-24,25.6922,25.84,25.6922,25.795,4380,0
2016-10-25,25.8,25.8118,25.751,25.8118,2113,0
2016-10-26,25.8135,25.91,25.75,25.75,8200,0
2016-10-27,25.8606,25.9,25.8148,25.8148,5223,0
2016-10-28,25.8703,25.9,25.8225,25.9,1703,0
2016-10-31,25.79,25.88,25.79,25.8691,4829,0
2016-11-01,25.761,25.91,25.761,25.8956,4372,0
2016-11-02,25.75,25.9,25.6943,25.9,8844,0
2016-11-03,25.8415,25.93,25.7,25.88,7051,0
2016-11-04,25.73,25.87,25.5926,25.87,6321,0
2016-11-07,25.88,25.9637,25.88,25.88,2500,0
2016-11-08,25.79,25.91,25.79,25.8525,5016,0
2016-11-09,25.8,25.8,25.531,25.56,6189,0
2016-11-10,25.53,25.5942,24.79,25.225,23169,0
2016-11-11,25.05,25.32,25.05,25.25,7110,0
2016-11-14,25.0155,25.25,24.71,24.82,10374,0
2016-11-15,24.8,25.34,24.79,25.22,18170,0
2016-11-16,25.23,25.46,25.23,25.318,18596,0
2016-11-17,25.27,25.3405,25.23,25.23,4217,0
2016-11-18,25.3294,25.3294,24.95,24.95,15563,0
2016-11-21,24.99,25.2647,24.99,25.2399,8949,0
2016-11-22,25.1832,25.25,25.16,25.2265,18259,0
2016-11-23,25.14,25.38,25.14,25.25,9035,0
2016-11-25,25.3,25.3,25.2799,25.28,700,0
2016-11-28,25.4139,25.49,25.4139,25.4793,3694,0
2016-11-29,25.05,25.06,24.84,25.046,8470,0
2016-11-30,25,25,24.851,24.96,5421,0
2016-12-01,25,25.03,24.88,24.95,14397,0
2016-12-02,24.8619,25,24.86,24.89,4623,0
2016-12-05,24.9785,25.01,24.87,24.979,9471,0
2016-12-06,24.89,24.959,24.84,24.93,8069,0
2016-12-07,24.9475,25.01,24.87,24.9,14299,0
2016-12-08,24.84,25.05,24.84,25.03,4124,0
2016-12-09,24.96,25,24.93,24.98,9315,0
2016-12-12,24.98,24.98,24.73,24.8468,13979,0
2016-12-13,24.74,24.8995,24.74,24.88,6145,0
2016-12-14,24.82,24.89,24.68,24.77,9785,0
2016-12-15,24.65,25,24.65,24.8515,8472,0
2016-12-16,24.9,25,24.7478,24.85,12963,0
2016-12-19,24.85,25.0548,24.85,25.05,7108,0
2016-12-20,25.05,25.22,25.0495,25.156,5835,0
2016-12-21,25.06,25.1265,25.02,25.1,7393,0
2016-12-22,25.2123,25.25,25.2,25.25,5240,0
2016-12-23,25.2308,25.24,25.19,25.23,3746,0
2016-12-27,25.22,25.23,25.1618,25.2299,4890,0
2016-12-28,25.15,25.1899,25.08,25.17,4595,0
2016-12-29,25.15,25.1638,25.12,25.16,3240,0
2017-01-03,25.25,25.38,25.2499,25.3699,1949,0
2017-01-04,25.37,25.7,25.37,25.679,6850,0
2017-01-05,25.6001,25.6848,25.6001,25.6591,3096,0
2017-01-06,25.7,25.82,25.6858,25.7,2977,0
2017-01-09,25.7157,25.7935,25.69,25.7383,4750,0
2017-01-10,25.69,25.75,25.69,25.75,1851,0
2017-01-11,25.69,25.8923,25.69,25.79,7985,0
2017-01-12,25.79,25.79,25.79,25.79,240,0
2017-01-13,25.79,25.9,25.79,25.79,1738,0
2017-01-17,25.8492,25.8492,25.79,25.79,1258,0
2017-01-18,25.83,25.83,25.7816,25.7953,2694,0
2017-01-19,25.7093,25.7093,25.47,25.555,13271,0
2017-01-20,25.62,25.63,25.51,25.591,1628,0
2017-01-23,25.5,25.5,25.38,25.495,5830,0
2017-01-24,25.47,25.5699,25.47,25.569,5753,0
2017-01-25,25.56,25.5651,25.5,25.5,1412,0
2017-01-26,25.5899,25.66,25.5,25.66,3665,0
2017-01-27,25.56,25.76,25.56,25.76,4398,0
2017-01-30,25.61,25.7,25.61,25.7,500,0
2017-01-31,25.7,25.7,25.6897,25.6957,2226,0
2017-02-01,25.6,25.66,25.6,25.6426,7143,0
2017-02-02,25.66,25.8185,25.66,25.8149,3014,0
2017-02-03,25.969,25.969,25.83,25.83,1536,0
2017-02-06,25.7901,25.913,25.7901,25.913,933,0
2017-02-07,25.9489,25.9489,25.9489,25.9489,100,0
2017-02-08,25.9622,26.14,25.9622,26.11,10934,0
2017-02-09,26.04,26.14,25.958,25.974,2875,0
2017-02-10,26.04,26.2,25.971,26.1,619,0
2017-02-13,26.2,26.2,26.05,26.0724,4816,0
2017-02-14,26.13,26.13,25.97,25.97,3695,0
2017-02-15,26.07,26.0799,25.96,26.0401,2986,0
2017-02-16,26.04,26.06,25.965,26.06,2841,0
2017-02-17,25.97,26.05,25.97,26.05,2230,0
2017-02-21,26.0761,26.0761,26.05,26.05,1778,0
2017-02-22,26.05,26.08,26.05,26.08,568,0
2017-02-23,26.16,26.16,26.01,26.1092,8003,0
2017-02-24,26.02,26.1687,26.01,26.04,7651,0
2017-02-27,25.6512,25.6512,24.95,24.96,30825,0
2017-02-28,25,25.2,24.95,25.13,27289,0
2017-03-01,25.09,25.18,25.01,25.12,16659,0
2017-03-02,25.07,25.14,24.94,25,19175,0
2017-03-03,25.043,25.15,25.0201,25.15,6430,0
2017-03-06,24.7,24.839,24.47,24.66,24146,0
2017-03-07,24.35,24.52,24.2,24.2275,29343,0
2017-03-08,24.02,24.06,23.73,23.9899,21644,0
2017-03-09,23.95,23.95,23.46,23.56,32693,0
2017-03-10,23.41,23.79,23.41,23.7144,21179,0
2017-03-13,23.74,24.13,23.74,23.9,27503,0
2017-03-14,23.96,24.35,23.9,24.26,23935,0
2017-03-15,24.38,24.6999,24.28,24.589,26406,0
2017-03-16,24.59,24.87,24.59,24.8187,23259,0
2017-03-17,24.09,24.21,23,23.25,65450,0
2017-03-20,23.26,23.7899,23.05,23.28,51868,0
2017-03-21,23.2,23.35,22.68,22.7729,53961,0
2017-03-22,22.67,22.69,21.1918,21.3,102841,0
2017-03-23,21.32,22.31,21.27,22.31,116046,0
2017-03-24,22.35,23.2299,22.35,22.88,37389,0
2017-03-27,22.8,23.39,22.51,23.18,30770,0
2017-03-28,23.33,23.92,23.33,23.61,34433,0
2017-03-29,23.68,23.9299,23.42,23.65,25986,0
2017-03-30,23.7999,23.7999,23.31,23.6876,19251,0
2017-03-31,23.71,23.85,23.6,23.731,9516,0
2017-04-03,23.69,23.98,23.672,23.97,11196,0
2017-04-04,24.49,24.93,24.41,24.92,40838,0
2017-04-05,24.92,24.92,24.45,24.71,19166,0
2017-04-06,24.71,24.75,24.35,24.53,15461,0
2017-04-07,24.6939,24.7,24.33,24.61,13261,0
2017-04-10,24.7,24.9,24.6,24.9,17149,0
2017-04-11,24.25,24.305,21.7,22.53,118783,0
2017-04-12,22.57,23.359,22.4,23.359,38565,0
2017-04-13,23.2,23.25,22.36,22.8,22670,0
2017-04-17,22.82,23,22.684,23,24666,0
2017-04-18,22.96,22.97,22.75,22.91,14210,0
2017-04-19,22.97,23.11,22.84,23.099,17629,0
2017-04-20,23.1,23.47,23.1,23.3296,38119,0
2017-04-21,23.34,23.44,23.14,23.43,30579,0
2017-04-24,23.45,23.75,23.45,23.57,9663,0
2017-04-25,23.68,23.71,23.57,23.57,19505,0
2017-04-26,23.5503,23.6555,23.5503,23.6555,2100,0
2017-04-27,23.6,23.89,23.6,23.89,6645,0
2017-04-28,23.89,23.93,23.6948,23.8259,13213,0
2017-05-01,23.98,23.98,23.7,23.93,15598,0
2017-05-02,23.85,23.85,23.27,23.54,23553,0
2017-05-03,23.44,23.75,23.44,23.74,11846,0
2017-05-04,23.75,23.7804,23.52,23.7364,9505,0
2017-05-05,23.858,23.89,23.57,23.8,12847,0
2017-05-08,23.75,23.75,23.31,23.47,21933,0
2017-05-09,23,23.28,22.235,23.27,66698,0
2017-05-10,23.27,23.77,23.19,23.5106,9774,0
2017-05-11,23.5121,23.6099,23.2596,23.3,20705,0
2017-05-12,23.3524,23.53,23.05,23.35,23224,0
2017-05-15,23.46,23.54,23.33,23.41,19091,0
2017-05-16,23.25,23.45,23.0307,23.3093,20476,0
2017-05-17,23,23.18,22.85,23.05,14166,0
2017-05-18,22.87,23.2999,22.87,23.1775,16858,0
2017-05-19,23.2,23.37,23.18,23.23,8578,0
2017-05-22,23.36,23.4,23.09,23.17,10379,0
2017-05-23,23.39,23.55,23.156,23.41,55779,0
2017-05-24,23.31,23.4899,23.2592,23.42,6171,0
2017-05-25,23.42,23.74,23.42,23.66,14541,0
2017-05-26,23.95,24.41,23.95,24.1999,54921,0
2017-05-30,24.12,24.12,23.52,23.66,16775,0
2017-05-31,23.56,23.5899,22.95,23.4908,15207,0
2017-06-01,23.96,23.97,23.6274,23.8777,28798,0
2017-06-02,23.95,24.06,23.56,23.8278,25537,0
2017-06-05,23.85,24.06,23.85,23.91,24696,0
2017-06-06,23.95,24.13,23.95,24.1,15757,0
2017-06-07,24.14,24.4293,24.08,24.08,14585,0
2017-06-08,24.01,24.3521,24.01,24.1,20533,0
2017-06-09,24.39,24.39,24.1,24.1,8840,0
2017-06-12,24.15,24.2,24.05,24.1799,11204,0
2017-06-13,24.0101,24.34,24.0101,24.27,22443,0
2017-06-14,24.27,24.5,24.27,24.4604,23741,0
2017-06-15,24.5,24.75,24.47,24.58,18568,0
2017-06-16,24.73,24.73,24.47,24.4701,8127,0
2017-06-19,24.58,24.59,24.335,24.45,12700,0
2017-06-20,24.4638,24.65,24.4515,24.4732,11762,0
2017-06-21,24.72,24.76,24.4201,24.639,13089,0
2017-06-22,24.65,24.8853,24.61,24.8853,3735,0
2017-06-23,24.88,24.9,24.69,24.9,8947,0
2017-06-26,24.99,25,24.861,24.97,18699,0
2017-06-27,24.9225,25.02,24.85,25.01,12642,0
2017-06-28,25,25.0799,24.8801,25.05,6165,0
2017-06-29,24.8646,24.99,24.85,24.95,12128,0
2017-06-30,24.97,24.97,24.85,24.97,18260,0
2017-07-03,24.96,25.0499,24.96,25.0499,4890,0
2017-07-05,24.98,25,24.9,24.9989,28040,0
2017-07-06,24.98,25.025,24.95,25.025,15504,0
2017-07-07,25.11,25.11,24.99,25.03,27960,0
2017-07-10,25.03,25.115,24.96,24.99,16075,0
2017-07-11,25,25.1,24.96,25.1,12233,0
2017-07-12,25.1,25.1,25.04,25.0722,4820,0
2017-07-13,25.0504,25.0899,24.98,25.03,4943,0
2017-07-14,25.1771,25.1771,25.0501,25.168,1630,0
2017-07-17,25.2,25.2251,25.06,25.0616,5118,0
2017-07-18,25.2,25.24,25.15,25.191,8313,0
2017-07-19,25.18,25.5184,25.18,25.51,13431,0
2017-07-20,25.4182,25.48,25.39,25.405,5714,0
2017-07-21,25.439,25.44,25.38,25.3803,3739,0
2017-07-24,25.38,25.43,25.32,25.41,5776,0
2017-07-25,25.3697,25.4,25.35,25.37,1769,0
2017-07-26,25.31,25.4,25.31,25.31,11416,0
2017-07-27,25.32,25.41,25.32,25.3719,6067,0
2017-07-28,25.37,25.408,25.37,25.408,5088,0
2017-07-31,25.359,25.4864,25.359,25.4864,4609,0
2017-08-01,25.49,25.49,25.31,25.35,16511,0
2017-08-02,25.39,25.52,25.39,25.45,18744,0
2017-08-03,25.45,25.57,25.36,25.36,26961,0
2017-08-04,25.36,25.5,25.36,25.5,5634,0
2017-08-07,25.3501,25.52,25.3501,25.52,4440,0
2017-08-08,25.5,25.52,25.5,25.5,5069,0
2017-08-09,25.31,25.31,25,25.25,22837,0
2017-08-10,25.1,25.229,25.05,25.05,13100,0
2017-08-11,25.052,25.0732,25.052,25.0732,300,0
2017-08-14,25.3499,25.35,25.08,25.35,8753,0
2017-08-15,25.35,25.3801,25.2501,25.3501,7514,0
2017-08-16,25.35,25.37,25.3292,25.355,2228,0
2017-08-17,25.3,25.43,25.03,25.03,6907,0
2017-08-18,25.2,25.341,25.098,25.28,4895,0
2017-08-21,25.2907,25.3,25.2708,25.285,1826,0
2017-08-22,25.28,25.33,25.25,25.33,6822,0
2017-08-23,25.3499,25.35,25.318,25.32,1750,0
2017-08-24,25.26,25.3301,25.26,25.28,6347,0
2017-08-25,25.26,25.3932,25.15,25.3877,9571,0
2017-08-28,25.35,25.4,25.2001,25.4,5291,0
2017-08-29,25.26,25.26,24.84,25.031,17226,0
2017-08-30,24.55,24.55,23.86,24.1287,20271,0
2017-08-31,24.13,24.22,24.07,24.1,33335,0
2017-09-01,24.1,24.33,24.1,24.26,17396,0
2017-09-05,24.18,24.18,23.33,23.65,14204,0
2017-09-06,23.68,24.2,23.4,24.18,27144,0
2017-09-07,24.28,24.42,23.8824,24.24,31413,0
2017-09-08,24.13,24.6,24.1,24.4,6214,0
2017-09-11,24.5,24.95,24.42,24.65,23527,0
2017-09-12,24.45,24.64,24.429,24.55,7206,0
2017-09-13,24.58,24.631,24.44,24.631,3781,0
2017-09-14,24.42,24.64,24.42,24.64,4064,0
2017-09-15,24.7,24.92,24.55,24.92,6866,0
2017-09-18,24.89,25.03,24.651,24.86,5552,0
2017-09-19,24.7003,24.949,24.65,24.8747,1560,0
2017-09-20,24.81,25.0396,24.81,24.94,5482,0
2017-09-21,24.974,24.99,24.8498,24.9,3246,0
2017-09-22,24.91,25.1,24.9,25.0572,4500,0
2017-09-25,25.0491,25.18,25.005,25.1784,5623,0
2017-09-26,25.01,25.23,25.01,25.23,10973,0
2017-09-27,25.2,25.22,25.038,25.17,5547,0
2017-09-28,25.13,25.229,25.02,25.15,6143,0
2017-09-29,25.05,25.06,24.92,24.92,11918,0
2017-10-02,24.9,24.9502,24.82,24.878,5064,0
2017-10-03,24.97,24.97,24.55,24.56,10069,0
2017-10-04,24.84,24.84,24.55,24.7297,6107,0
2017-10-05,24.84,24.93,24.65,24.78,6372,0
2017-10-06,24.64,24.83,24.64,24.74,6773,0
2017-10-09,24.65,24.65,24.6168,24.6168,2037,0
2017-10-10,24.6,24.9399,24.6,24.9,9436,0
2017-10-11,24.8227,24.88,24.6169,24.6169,5551,0
2017-10-12,24.65,24.75,24.5301,24.6,9549,0
2017-10-13,24.6,24.8,24.5515,24.7,7628,0
2017-10-16,24.795,24.795,24.62,24.62,1346,0
2017-10-17,24.6963,24.77,24.591,24.75,7004,0
2017-10-18,24.7202,24.78,24.7027,24.75,5279,0
2017-10-19,24.75,24.78,24.73,24.78,3420,0
2017-10-20,24.78,24.8399,24.7391,24.8399,9185,0
2017-10-23,24.83,24.91,24.73,24.91,8377,0
2017-10-24,24.71,24.84,24.48,24.59,21967,0
2017-10-25,24.6,24.69,24.26,24.6752,12012,0
2017-10-26,24.73,24.75,24.557,24.557,7865,0
2017-10-27,24.6868,24.8,24.6,24.73,9032,0
2017-10-30,24.73,24.9199,24.73,24.8097,7744,0
2017-10-31,24.81,25,24.741,24.99,6675,0
2017-11-01,24.9,24.97,24.825,24.96,18491,0
2017-11-02,24.84,24.99,24.84,24.93,9386,0
2017-11-03,24.95,24.96,24.7501,24.95,7694,0
2017-11-06,24.7995,24.8407,24.75,24.8042,5813,0
2017-11-07,24.8,24.8,24.35,24.35,15388,0
2017-11-08,24.55,24.6,24.5012,24.6,1387,0
2017-11-09,24.55,24.55,23.99,24.25,26919,0
2017-11-10,24.2673,24.3872,24.1,24.2,27129,0
