Date,Open,High,Low,Close,Volume,OpenInt
2015-06-10,24.65,24.65,24.25,24.55,38092,0
2015-06-11,24.5,24.8,24.415,24.8,72199,0
2015-06-12,24.7,25.3,24.7,25,21503,0
2015-06-15,24.92,25,24.67,25,65500,0
2015-06-16,24.8,24.95,24.8,24.8,7110,0
2015-06-17,24.877,24.9,24.665,24.85,9094,0
2015-06-18,24.7,24.96,24.7,24.83,10231,0
2015-06-19,24.85,24.96,24.51,24.51,15210,0
2015-06-22,24.61,24.64,24.451,24.64,27703,0
2015-06-23,24.75,24.85,24.57,24.8,11492,0
2015-06-24,24.89,24.89,24.617,24.7,16960,0
2015-06-25,24.85,24.85,24.51,24.78,17177,0
2015-06-26,24.89,24.89,24.67,24.784,10956,0
2015-06-29,24.86,24.86,24.783,24.79,3109,0
2015-06-30,24.86,24.9,24.8,24.85,22611,0
2015-07-01,25.84,26.13,24.65,24.88,79543,0
2015-07-02,25,25,24.81,24.81,16122,0
2015-07-06,24.969,25.02,24.73,25.02,12551,0
2015-07-07,25,25.005,24.83,24.95,21525,0
2015-07-08,25,25,24.851,24.9,15886,0
2015-07-09,24.963,24.991,24.844,24.89,14152,0
2015-07-10,24.9,24.9,24.85,24.9,7430,0
2015-07-13,24.9,25.01,24.85,24.95,6677,0
2015-07-14,24.86,25.02,24.84,24.94,21787,0
2015-07-15,24.95,25.02,24.85,24.94,19705,0
2015-07-16,25.02,25.05,24.948,25.01,20784,0
2015-07-17,25.03,25.05,25,25.05,8620,0
2015-07-20,25.06,25.15,25.045,25.14,21256,0
2015-07-21,25.06,25.356,25.06,25.34,23503,0
2015-07-22,25.33,25.361,25.15,25.164,11695,0
2015-07-23,25.2,25.4,25.2,25.26,14331,0
2015-07-24,25.3,25.4,25.22,25.25,18144,0
2015-07-27,25.32,25.39,24.953,24.953,23262,0
2015-07-28,25.15,25.2,24.933,25.02,8349,0
2015-07-29,25.13,25.19,25.001,25.16,8976,0
2015-07-30,25.26,25.34,25.07,25.27,6962,0
2015-07-31,25.36,25.4,25.15,25.4,3240,0
2015-08-03,25.251,25.402,25.25,25.354,4420,0
2015-08-04,25.44,25.44,25.28,25.4,4530,0
2015-08-05,25.72,25.72,25.4,25.4,7373,0
2015-08-06,25.332,25.75,25.12,25.55,8750,0
2015-08-07,25.4,25.45,25.26,25.349,2117,0
2015-08-10,25.42,25.42,25.27,25.3,2900,0
2015-08-11,25.26,25.39,25.1,25.352,4907,0
2015-08-12,25.34,25.39,25.1,25.33,8357,0
2015-08-13,25.246,25.49,25.11,25.4,53596,0
2015-08-14,25.42,25.47,25.19,25.27,26733,0
2015-08-17,25.23,25.27,25.152,25.23,26052,0
2015-08-18,25.42,25.55,25.22,25.4,61939,0
2015-08-19,25.46,25.572,25.27,25.27,9163,0
2015-08-20,25.3,25.42,25.26,25.26,2813,0
2015-08-21,25.15,25.35,25.15,25.15,1800,0
2015-08-24,25.16,25.54,25,25.04,18039,0
2015-08-25,25.15,25.15,25.05,25.073,2160,0
2015-08-26,25.1,25.3,25.1,25.11,3100,0
2015-08-27,25.11,25.17,25.1,25.17,1100,0
2015-08-28,24.63,25.196,24.58,24.978,4100,0
2015-08-31,24.96,24.968,24.91,24.91,5307,0
2015-09-01,24.945,25.178,24.88,25.15,10467,0
2015-09-02,24.98,25.24,24.98,25.04,5525,0
2015-09-03,25.05,25.14,25.05,25.1,2000,0
2015-09-04,25.098,25.21,24.983,25,4922,0
2015-09-08,25.01,25.16,24.901,24.944,8635,0
2015-09-09,24.95,24.97,24.92,24.97,2130,0
2015-09-10,24.9,24.97,24.9,24.93,6800,0
2015-09-11,24.97,24.97,24.9,24.9,3400,0
2015-09-14,24.95,24.97,24.94,24.94,5252,0
2015-09-15,24.94,24.97,24.94,24.97,7500,0
2015-09-16,24.9,24.97,24.9,24.956,9950,0
2015-09-17,24.93,24.97,24.908,24.97,4698,0
2015-09-18,25.03,25.21,25.01,25.01,16997,0
2015-09-21,25.17,25.24,25.023,25.063,8845,0
2015-09-22,25.074,25.19,25.07,25.175,2617,0
2015-09-23,25.18,25.18,25.17,25.179,850,0
2015-09-24,25.05,25.06,24.99,25.01,14698,0
2015-09-25,25.074,25.17,24.97,24.975,8049,0
2015-09-28,25.03,25.03,24.93,24.93,3125,0
2015-09-29,24.96,25.13,24.91,25.1,6042,0
2015-09-30,25.14,25.15,24.98,25.01,5950,0
2015-10-01,25.1,25.18,24.96,25.01,10792,0
2015-10-02,25,25.01,24.9,25,3492,0
2015-10-05,25.06,25.06,24.95,25.02,6281,0
2015-10-06,25.05,25.17,24.92,25.17,4177,0
2015-10-07,25.22,25.24,25.069,25.24,7075,0
2015-10-08,25.46,25.55,25.36,25.45,16678,0
2015-10-09,25.45,25.79,25.45,25.704,18700,0
2015-10-12,25.63,25.81,25.6,25.709,6331,0
2015-10-13,25.75,25.95,25.75,25.87,4167,0
2015-10-14,25.8,25.8,25.8,25.8,380,0
2015-10-15,25.8,25.8,25.6,25.69,8601,0
2015-10-16,25.82,25.84,25.7,25.84,4000,0
2015-10-19,25.68,25.9,25.651,25.653,3690,0
2015-10-20,25.77,25.78,25.61,25.72,1651,0
2015-10-21,25.7,25.9,25.62,25.735,13188,0
2015-10-22,25.74,25.99,25.74,25.89,6103,0
2015-10-23,26.02,26.02,25.84,25.84,208,0
2015-10-26,25.89,26.19,25.76,25.76,5024,0
2015-10-27,26,26,25.744,25.744,2708,0
2015-10-28,25.84,25.84,25.63,25.63,3159,0
2015-10-29,25.745,25.89,25.6,25.611,6406,0
2015-10-30,25.933,25.97,25.9,25.96,2021,0
2015-11-02,26,26,25.77,25.774,3800,0
2015-11-03,25.89,25.9,25.657,25.714,7404,0
2015-11-04,25.9,25.9,25.815,25.815,2415,0
2015-11-05,25.95,25.95,25.89,25.89,1269,0
2015-11-06,25.98,25.98,25.35,25.49,22593,0
2015-11-09,25.63,25.64,25.4,25.591,2321,0
2015-11-10,25.464,25.8,25.41,25.8,8436,0
2015-11-11,25.9,25.9,25.742,25.76,2458,0
2015-11-12,25.79,25.79,25.53,25.65,3923,0
2015-11-13,25.812,25.812,25.44,25.729,6700,0
2015-11-16,25.571,25.595,25.4,25.524,9667,0
2015-11-17,25.572,25.76,25.572,25.69,14635,0
2015-11-18,25.69,25.83,25.685,25.775,9342,0
2015-11-19,25.84,25.99,25.73,25.99,7149,0
2015-11-20,26.66,26.66,25.66,26.065,15469,0
2015-11-23,26.48,26.48,25.66,25.66,4890,0
2015-11-24,26.1,26.1,25.66,25.72,3688,0
2015-11-25,25.97,25.97,25.755,25.85,2373,0
2015-11-27,25.65,25.8,25.65,25.8,675,0
2015-11-30,25.651,25.651,25.5,25.5,2700,0
2015-12-01,25.67,25.67,25.6,25.63,2191,0
2015-12-02,25.63,25.63,25.55,25.55,1747,0
2015-12-03,25.6,25.6,25.5,25.55,2258,0
2015-12-04,25.66,25.66,25.45,25.59,2603,0
2015-12-07,25.435,25.64,25.271,25.6,5728,0
2015-12-08,25.65,25.65,25.18,25.5,7077,0
2015-12-09,25.49,25.65,25.23,25.5,11644,0
2015-12-10,25.4,25.45,25.35,25.35,5805,0
2015-12-11,25.3,25.35,25.2,25.35,7698,0
2015-12-14,25.4,25.4,25.15,25.18,2325,0
2015-12-15,25.35,25.508,25.348,25.4,11492,0
2015-12-17,25.5,25.6,25.5,25.6,2390,0
2015-12-18,25.8,25.82,25.55,25.55,667,0
2015-12-21,25.77,25.77,25.77,25.77,247,0
2015-12-22,25.75,25.75,25.5,25.606,1844,0
2015-12-23,25.83,25.9,25.5,25.54,4980,0
2015-12-24,25.73,25.73,25.504,25.504,643,0
2015-12-28,25.504,25.92,25.37,25.7,2154,0
2015-12-29,26,26.05,25.6,25.85,16419,0
2015-12-30,25.85,26.05,25.75,25.95,3810,0
2015-12-31,26,26.025,25.9,26,750,0
2016-01-04,25.9,25.99,25.5348,25.9388,4517,0
2016-01-05,25.69,25.85,25.69,25.85,5237,0
2016-01-06,25.85,25.9699,25.621,25.6567,6060,0
2016-01-07,25.84,25.84,25.35,25.35,12167,0
2016-01-08,25.83,25.83,25.35,25.67,10534,0
2016-01-11,25.5,25.76,25.49,25.49,5944,0
2016-01-12,25.629,25.74,25.57,25.67,4821,0
2016-01-13,25.66,25.67,25.59,25.6578,4808,0
2016-01-14,25.68,25.8999,25.68,25.8999,3828,0
2016-01-15,25.9,25.9,25.6,25.6,9050,0
2016-01-19,25.6,25.6,25.6,25.6,0,0
2016-01-20,25.6152,25.67,25.36,25.4174,4773,0
2016-01-21,25.45,25.67,25.11,25.1615,13882,0
2016-01-22,25.44,25.45,25.44,25.45,3724,0
2016-01-25,25.6,25.85,24.9787,25,19165,0
2016-01-26,25.24,25.45,25.24,25.4,8680,0
2016-01-27,25.38,25.72,25.3,25.5826,3909,0
2016-01-28,25.74,25.74,25.4001,25.7399,1702,0
2016-01-29,25.72,25.89,25.5798,25.8,3901,0
2016-02-01,25.7803,25.85,25.03,25.33,20114,0
2016-02-02,25.3501,25.66,25.3501,25.5,4645,0
2016-02-03,25.5399,25.7999,25.4,25.61,8799,0
2016-02-04,25.636,25.64,25.49,25.49,1576,0
2016-02-05,25.76,25.92,25.7,25.92,6253,0
2016-02-08,25.79,25.9,25.4,25.42,12680,0
2016-02-09,25.58,25.6099,25.4,25.6,4495,0
2016-02-10,25.88,26.02,25.6501,25.6501,8611,0
2016-02-11,25.444,25.87,25.18,25.29,6080,0
2016-02-12,25.32,25.81,25.1,25.66,4247,0
2016-02-16,25.5299,25.53,25.2076,25.3999,3023,0
2016-02-17,25.426,25.51,25.25,25.25,5818,0
2016-02-18,25.2,25.45,25.13,25.45,3828,0
2016-02-19,25.45,25.45,25.251,25.2515,2351,0
2016-02-22,25.4985,25.4999,25.3208,25.3208,4241,0
2016-02-23,25.5,25.53,25.4649,25.53,6401,0
2016-02-24,25.37,25.61,25.28,25.4222,4902,0
2016-02-25,25.61,25.72,25.55,25.64,5689,0
2016-02-26,25.4,25.4,25.27,25.35,2557,0
2016-02-29,25.6,25.6,25.2701,25.4501,6749,0
2016-03-01,25.65,25.7,25.389,25.65,3340,0
2016-03-02,25.504,25.65,25.5,25.62,2539,0
2016-03-03,25.61,25.695,25.61,25.6659,1462,0
2016-03-04,25.92,25.92,25.6598,25.866,1436,0
2016-03-07,25.84,25.84,25.6,25.6,951,0
2016-03-08,25.704,26.04,25.6001,25.93,28645,0
2016-03-09,25.9,26.02,25.83,25.95,7092,0
2016-03-10,26.1,26.1,25.865,25.9,22631,0
2016-03-11,25.8357,25.8357,25.44,25.7,10406,0
2016-03-14,25.6215,25.88,25.6215,25.88,2180,0
2016-03-15,26.011,26.011,25.4301,25.8,4821,0
2016-03-16,25.73,25.76,25.451,25.625,2367,0
2016-03-17,25.87,25.88,25.49,25.88,2456,0
2016-03-18,25.87,25.88,25.5201,25.5201,2119,0
2016-03-21,25.55,26.28,25.55,26.07,11557,0
2016-03-22,25.9005,25.95,25.61,25.7,13377,0
2016-03-23,25.8,26,25.8,26,2360,0
2016-03-24,25.734,25.95,25.57,25.6,41108,0
2016-03-28,25.63,25.7388,25.63,25.7388,1092,0
2016-03-29,25.73,25.73,25.5317,25.7094,2274,0
2016-03-30,25.6999,25.6999,25.57,25.65,3527,0
2016-03-31,25.53,25.699,25.53,25.6,2563,0
2016-04-01,25.62,25.64,25.5,25.64,4430,0
2016-04-04,25.5156,25.6,25.5156,25.5962,3264,0
2016-04-05,25.5899,25.5899,25.57,25.5833,1318,0
2016-04-06,25.62,25.6302,25.6,25.6302,7099,0
2016-04-07,25.65,25.65,25.6,25.62,9195,0
2016-04-08,25.56,25.67,25.56,25.66,2470,0
2016-04-11,25.6246,25.8293,25.6246,25.7996,4413,0
2016-04-12,25.6794,25.78,25.62,25.78,1303,0
2016-04-13,25.7999,25.93,25.78,25.89,4407,0
2016-04-14,25.9037,25.9299,25.89,25.9099,1892,0
2016-04-15,25.89,25.99,25.74,25.97,7256,0
2016-04-18,25.9001,25.96,25.8,25.96,5954,0
2016-04-19,25.96,26,25.7216,25.7308,1633,0
2016-04-20,25.71,25.8899,25.71,25.8899,2184,0
2016-04-21,25.88,26.01,25.88,26.0001,3784,0
2016-04-22,26.0699,26.07,25.8246,25.9808,2334,0
2016-04-25,26.26,26.34,26.033,26.033,1449,0
2016-04-26,26.2376,26.31,26.101,26.26,4604,0
2016-04-27,26.57,26.57,26.55,26.57,965,0
2016-04-28,26.26,26.55,26.02,26.45,3287,0
2016-04-29,26.24,26.465,26.065,26.065,4469,0
2016-05-02,26.46,26.5,26.187,26.187,1542,0
2016-05-03,26.12,26.5,26.12,26.2999,5514,0
2016-05-04,26.29,26.43,26.07,26.07,6660,0
2016-05-05,26.55,26.59,26.339,26.35,4077,0
2016-05-06,26.35,26.35,26.2402,26.2402,1766,0
2016-05-09,26.25,26.5711,26.15,26.5711,4818,0
2016-05-10,26.8741,26.8799,26.29,26.5,3571,0
2016-05-11,26.5,26.5,26.321,26.49,874,0
2016-05-12,26.49,26.5,26.34,26.4301,3861,0
2016-05-13,26.4,26.5,26.4,26.4999,984,0
2016-05-16,26.483,26.5,26.4422,26.5,2129,0
2016-05-17,26.5,26.5,26.29,26.5,2043,0
2016-05-18,26.419,26.5,26.2,26.25,4303,0
2016-05-19,25.9215,26.39,25.8228,25.99,2448,0
2016-05-20,25.9404,26.34,25.9404,26.24,1015,0
2016-05-23,26.24,26.48,26.2,26.2,1371,0
2016-05-24,26.2,26.322,26.09,26.1939,4080,0
2016-05-25,26.6799,26.68,26.1,26.1,7634,0
2016-05-26,26.42,26.42,26.1805,26.1805,7904,0
2016-05-27,25.97,26.1801,25.9,26,8057,0
2016-05-31,25.85,26.162,25.85,26.162,3454,0
2016-06-01,26.0399,26.17,26.0399,26.17,3326,0
2016-06-02,26.05,26.1,25.9999,26.1,3157,0
2016-06-03,26.15,26.1799,26.03,26.161,3371,0
2016-06-06,26.2699,26.38,26.036,26.036,1965,0
2016-06-07,26.17,26.2542,26.1476,26.25,1248,0
2016-06-08,26.33,26.43,26.16,26.43,4783,0
2016-06-09,26.39,26.39,26.1393,26.1393,1240,0
2016-06-10,26.35,26.5,26.21,26.5,5727,0
2016-06-13,26.487,26.58,26.487,26.52,3879,0
2016-06-14,26.5,26.58,26.5,26.516,3094,0
2016-06-15,26.4,26.63,26.4,26.63,1283,0
2016-06-16,26.57,27.05,26.57,26.61,1419,0
2016-06-17,26.75,26.75,26.6,26.6487,2424,0
2016-06-20,26.8859,26.915,26.5884,26.5884,1090,0
2016-06-21,26.35,26.9,26.35,26.6101,3241,0
2016-06-22,26.61,26.8,26.61,26.75,999,0
2016-06-23,26.79,26.79,26.75,26.75,737,0
2016-06-24,26.63,26.76,26.2522,26.2522,1521,0
2016-06-27,26.4,26.4,26.1807,26.4,2219,0
2016-06-28,26.292,26.91,26.1604,26.8225,6850,0
2016-06-29,26.7501,26.86,26.75,26.75,4257,0
2016-06-30,26.75,26.91,26.75,26.7774,3677,0
2016-07-01,26.9,26.91,26.9,26.91,976,0
2016-07-05,26.87,26.87,26.44,26.63,1218,0
2016-07-06,26.34,26.83,26.296,26.296,1556,0
2016-07-07,26.85,26.85,26.31,26.8,2789,0
2016-07-08,26.87,26.88,26.5119,26.5119,5167,0
2016-07-11,26.489,26.81,26.4,26.5577,9095,0
2016-07-12,26.58,26.65,26.53,26.53,1221,0
2016-07-13,26.55,26.7816,26.55,26.7,4138,0
2016-07-14,26.7,26.8566,26.7,26.8566,956,0
2016-07-15,26.89,27.5,26.8,27.02,5585,0
2016-07-18,26.86,27.18,26.86,26.972,1671,0
2016-07-19,26.78,27.18,26.78,27.02,5024,0
2016-07-20,26.83,27.12,26.78,27.02,1781,0
2016-07-21,26.85,26.99,26.85,26.99,1006,0
2016-07-22,26.88,26.9556,26.73,26.73,9221,0
2016-07-25,26.57,26.7,26.57,26.7,1427,0
2016-07-26,26.71,26.84,26.56,26.56,4967,0
2016-07-27,26.6,26.77,26.47,26.542,2328,0
2016-07-28,26.68,26.73,26.57,26.6346,3714,0
2016-07-29,26.51,26.73,26.51,26.6,3470,0
2016-08-01,26.72,26.83,26.7008,26.75,4716,0
2016-08-02,26.83,26.8599,26.7,26.8002,1446,0
2016-08-03,26.78,26.89,26.78,26.89,571,0
2016-08-04,27.0295,27.14,26.88,26.9649,3340,0
2016-08-05,27.1,27.15,27.08,27.15,2841,0
2016-08-08,27.06,27.06,26.931,26.931,1171,0
2016-08-09,26.8701,27.14,26.87,27.13,5275,0
2016-08-10,27.08,27.13,26.75,26.84,8705,0
2016-08-11,26.81,26.91,26.7563,26.86,2222,0
2016-08-12,26.75,26.92,26.68,26.92,980,0
2016-08-15,26.9,26.98,26.76,26.77,5152,0
2016-08-16,26.72,26.99,26.69,26.69,5656,0
2016-08-17,26.805,26.92,26.791,26.791,2130,0
2016-08-18,27.17,27.17,26.847,27.17,2871,0
2016-08-19,26.88,27.11,26.88,27.0044,2845,0
2016-08-22,27.01,27.16,26.81,26.936,12089,0
2016-08-23,27.11,27.16,26.9001,27.15,6736,0
2016-08-24,27.15,27.39,27.12,27.39,1636,0
2016-08-25,27.08,27.42,27.08,27.11,5448,0
2016-08-26,27.45,27.45,27.24,27.42,1037,0
2016-08-29,27.5,27.9,27.4,27.4,4413,0
2016-08-30,27.44,27.5,27.0125,27.5,2023,0
2016-08-31,27.49,27.85,27.1599,27.7,6427,0
2016-09-01,27.84,27.85,27.43,27.85,1503,0
2016-09-02,27.85,27.85,27.46,27.8445,1243,0
2016-09-06,27.85,27.85,27.12,27.19,41951,0
2016-09-07,27.1201,27.49,27.07,27.24,8598,0
2016-09-08,27.24,27.25,27.18,27.18,1719,0
2016-09-09,27.08,27.46,27.08,27.0892,3393,0
2016-09-12,27.12,27.23,26.7701,26.85,6331,0
2016-09-13,27.04,27.26,26.73,26.73,1791,0
2016-09-14,26.79,26.87,26.66,26.81,2178,0
2016-09-15,26.66,26.9333,26.61,26.69,3870,0
2016-09-16,26.84,27.0719,26.74,26.84,1379,0
2016-09-19,26.7199,27,26.64,26.64,2948,0
2016-09-20,26.8093,27.09,26.68,26.73,10257,0
2016-09-21,26.79,26.998,26.71,26.8271,1715,0
2016-09-22,26.9048,26.9048,26.9008,26.9008,1087,0
2016-09-23,26.77,26.85,26.72,26.85,2204,0
2016-09-26,26.7,26.86,26.7,26.7,5928,0
2016-09-27,26.7954,26.816,26.65,26.65,3023,0
2016-09-28,26.65,26.6717,26.54,26.54,1779,0
2016-09-29,26.54,26.54,26.54,26.54,244,0
2016-09-30,26.704,26.704,26.41,26.41,3608,0
2016-10-03,26.5883,26.5883,26.5605,26.5605,422,0
2016-10-04,26.5873,26.5873,26.5873,26.5873,2803,0
2016-10-05,26.5671,26.64,26.438,26.64,706,0
2016-10-06,26.65,26.67,26.5744,26.5744,1160,0
2016-10-10,26.361,26.63,26.361,26.63,925,0
2016-10-11,26.65,26.65,26.421,26.421,2719,0
2016-10-12,26.36,26.36,26.36,26.36,100,0
2016-10-13,26.21,26.25,26.21,26.25,500,0
2016-10-14,26.635,26.635,26.635,26.635,100,0
2016-10-17,26.34,26.35,26.3,26.33,1992,0
2016-10-18,26.67,26.67,26.67,26.67,400,0
2016-10-19,26.44,26.7611,26.42,26.43,3577,0
2016-10-20,26.43,26.43,26.43,26.43,100,0
2016-10-21,26.47,26.6,26.25,26.6,1737,0
2016-10-25,26.34,26.3795,26.3101,26.3595,1141,0
2016-10-26,26.52,26.52,26.52,26.52,1033,0
2016-10-27,26.3867,26.3867,26.3867,26.3867,200,0
2016-10-31,26.26,26.26,26.26,26.26,100,0
2016-11-01,26.25,26.25,26.25,26.25,324,0
2016-11-02,26.14,26.14,26.14,26.14,240,0
2016-11-03,26.14,26.4,26.14,26.2,1711,0
2016-11-04,26.13,26.35,26.13,26.35,2100,0
2016-11-07,26.16,26.5499,26.16,26.5499,1101,0
2016-11-08,26.17,26.35,26.17,26.35,773,0
2016-11-09,26.12,26.3,24.67,26.3,14795,0
2016-11-10,25.65,26.23,25.22,25.93,18193,0
2016-11-11,25.54,25.61,25.46,25.47,4984,0
2016-11-14,25.53,25.53,24.4911,24.65,9144,0
2016-11-15,24.66,25.3158,24.66,25.1654,5414,0
2016-11-16,25.4948,25.4948,25,25,4297,0
2016-11-17,25.49,25.51,25.46,25.51,788,0
2016-11-18,25.12,25.265,25.12,25.12,5262,0
2016-11-21,25.01,25.42,25,25.11,5055,0
2016-11-22,25.2,25.39,25.11,25.3327,6428,0
2016-11-23,25.06,25.85,25.06,25.56,1740,0
2016-11-29,25.1,25.5999,25.0001,25.5999,6053,0
2016-11-30,25.0486,25.0486,24.85,24.85,226,0
2016-12-01,25.01,25.35,24.71,25.34,2702,0
2016-12-02,24.9,24.9,24.9,24.9,239,0
2016-12-05,24.99,25.1213,24.9,24.9,3700,0
2016-12-06,24.9,24.9521,24.9,24.9521,1883,0
2016-12-07,24.9,24.9665,24.9,24.9501,1292,0
2016-12-08,25.05,25.05,24.91,25.05,1454,0
2016-12-09,25.05,25.05,25.02,25.02,300,0
2016-12-12,25.2,25.2,24.68,24.7,4277,0
2016-12-13,25.0428,25.08,24.79,24.844,4918,0
2016-12-14,24.95,25.0288,24.85,24.93,1370,0
2016-12-15,25.06,25.08,24.93,25.08,2196,0
2016-12-16,25,25.0595,24.9946,25.0595,1264,0
2016-12-19,25.08,25.25,25,25.25,3618,0
2016-12-20,25.2,25.25,25.0101,25.25,3400,0
2016-12-21,24.8701,25.01,24.8701,25,2679,0
2016-12-22,25.05,25.13,25.05,25.06,1831,0
2016-12-23,25.23,25.23,25.05,25.18,3879,0
2016-12-27,25.1277,25.152,25.09,25.0977,2080,0
2016-12-28,25,25.2,25,25.1402,4327,0
2016-12-29,25.15,25.15,25,25.14,2241,0
2016-12-30,25.01,25.45,25.01,25.25,7238,0
2017-01-03,25.45,25.55,25.45,25.55,2643,0
2017-01-04,25.45,25.5205,25.2956,25.48,1356,0
2017-01-05,25.55,25.55,25.48,25.5,1019,0
2017-01-06,25.43,25.57,25.195,25.385,2166,0
2017-01-09,25.25,25.4674,25.25,25.405,3023,0
2017-01-10,25.3,25.4241,25.3,25.4241,3203,0
2017-01-11,25.3,25.7108,25.3,25.635,7313,0
2017-01-12,25.41,25.847,25.41,25.847,3150,0
2017-01-13,25.53,25.83,25.46,25.6613,2691,0
2017-01-17,25.48,25.48,25.48,25.48,216,0
2017-01-18,25.3981,25.4306,25.3981,25.4306,1100,0
2017-01-19,25.37,25.38,25.37,25.3759,669,0
2017-01-20,25.687,25.687,25.42,25.42,328,0
2017-01-23,25.84,25.84,25.38,25.38,339,0
2017-01-24,25.39,25.4984,25.37,25.37,689,0
2017-01-25,25.4413,25.5,25.4,25.5,1640,0
2017-01-26,25.5,25.5188,25.5,25.5188,429,0
2017-01-27,25.37,25.4899,25.37,25.4521,1049,0
2017-01-30,25.3092,25.5143,25.3092,25.5143,1031,0
2017-01-31,25.55,25.64,25.37,25.43,2167,0
2017-02-02,25.31,25.64,25.31,25.57,1700,0
2017-02-03,25.4,25.4,25.4,25.4,140,0
2017-02-06,25.43,25.5,25.43,25.46,360,0
2017-02-07,25.6025,25.6118,25.45,25.47,2800,0
2017-02-08,25.5633,25.5633,25.55,25.55,680,0
2017-02-09,25.55,25.6287,25.52,25.52,4718,0
2017-02-10,25.5,25.65,25.5,25.6425,1665,0
2017-02-13,25.66,25.79,25.66,25.79,362,0
2017-02-14,25.79,25.87,25.5001,25.86,3736,0
2017-02-15,25.8499,25.85,25.8499,25.8499,847,0
2017-02-16,25.57,25.85,25.57,25.85,1056,0
2017-02-17,25.64,25.7999,25.56,25.58,1652,0
2017-02-21,25.58,25.76,25.58,25.61,3157,0
2017-02-22,25.62,26,25.59,25.895,2666,0
2017-02-23,25.9298,26.21,25.9,26.21,7933,0
2017-02-24,25.9605,25.9605,25.89,25.95,906,0
2017-02-27,25.89,26.59,25.81,26.59,2976,0
2017-02-28,25.985,26.1199,25.985,26.1199,580,0
2017-03-01,26.078,26.078,26.078,26.078,2000,0
2017-03-02,25.95,25.9701,25.95,25.9701,408,0
2017-03-03,25.86,26.12,25.86,26.12,1320,0
2017-03-06,25.89,25.89,25.89,25.89,100,0
2017-03-07,26.0755,26.0755,26,26,412,0
2017-03-08,25.95,26,25.85,25.86,2377,0
2017-03-09,25.76,25.76,25.73,25.73,1991,0
2017-03-10,26,26,25.73,25.9999,1603,0
2017-03-13,25.8407,25.9124,25.8407,25.9124,269,0
2017-03-14,25.74,25.75,25.74,25.75,886,0
2017-03-15,25.9649,25.9649,25.77,25.83,654,0
2017-03-16,26.0627,26.077,25.69,25.756,4575,0
2017-03-17,25.69,25.8673,25.69,25.8673,1001,0
2017-03-20,25.75,25.9888,25.705,25.71,6050,0
2017-03-21,25.64,26.0314,25.62,26.0001,9069,0
2017-03-22,25.95,26.0734,25.95,26.0734,687,0
2017-03-23,26.1,26.22,26.1,26.11,2550,0
2017-03-24,26.1,26.1,26.1,26.1,983,0
2017-03-27,25.78,26.1,25.78,26.1,1612,0
2017-03-28,26.219,26.2199,25.91,25.92,2298,0
2017-03-29,25.92,26.02,25.92,26.02,304,0
2017-03-30,25.96,26.22,25.92,26.22,6498,0
2017-03-31,26.01,26.0367,26.01,26.0367,421,0
2017-04-03,26.2,26.2,26.04,26.04,785,0
2017-04-04,26.13,26.18,26.06,26.18,2450,0
2017-04-05,26.02,26.17,26.02,26.17,596,0
2017-04-06,26.03,26.1061,26.03,26.05,2047,0
2017-04-07,26.02,26.1609,26.02,26.04,669,0
2017-04-10,26.04,26.43,26.04,26.14,3984,0
2017-04-11,26.42,26.43,26.12,26.28,2111,0
2017-04-12,26.62,26.62,26.16,26.45,2471,0
2017-04-13,26.19,26.7,26.1701,26.45,1085,0
2017-04-17,26.24,26.29,26.24,26.26,5378,0
2017-04-18,26.24,26.4699,26.08,26.26,5143,0
2017-04-19,26.17,26.18,26.17,26.18,200,0
2017-04-20,26.17,26.3234,26.17,26.238,1485,0
2017-04-21,26.17,26.2936,26.17,26.2936,1114,0
2017-04-25,26.19,26.475,26.19,26.475,688,0
2017-04-26,26.22,26.3055,26.22,26.3055,855,0
2017-04-27,26.2903,26.3,26.17,26.3,1508,0
2017-05-01,26.15,26.15,26.15,26.15,100,0
2017-05-02,26.16,26.16,26.16,26.16,1120,0
2017-05-03,26.05,26.3,26.05,26.3,1950,0
2017-05-04,26.15,26.15,26.01,26.01,1389,0
2017-05-05,26.01,26.25,26.01,26.25,1300,0
2017-05-10,26.21,26.2868,26.21,26.2868,1041,0
2017-05-11,26.04,26.04,26.04,26.04,375,0
2017-05-12,26.183,26.22,26.183,26.22,4279,0
2017-05-15,26.15,26.3,26.15,26.25,1500,0
2017-05-16,26.35,26.4,26.21,26.311,2403,0
2017-05-17,26.26,26.2815,26.26,26.2815,256,0
2017-05-18,26.26,26.45,26.25,26.45,2682,0
2017-05-19,26.15,26.3,26.15,26.3,274,0
2017-05-22,26.16,26.16,26.16,26.16,112,0
2017-05-23,26.41,26.69,26.41,26.68,3837,0
2017-05-24,26.49,26.49,26.49,26.49,158,0
2017-05-25,26.28,26.67,26.28,26.63,2877,0
2017-05-26,26.24,26.24,26.24,26.24,100,0
2017-05-30,26.2,26.2,25.67,25.8,8880,0
2017-05-31,25.86,26.068,25.851,25.9297,3032,0
2017-06-01,25.87,26.16,25.87,26.13,3256,0
2017-06-02,25.93,26.0334,25.93,26.0334,580,0
2017-06-05,25.92,25.92,25.92,25.92,556,0
2017-06-06,25.95,26.1199,25.95,26.1199,1870,0
2017-06-07,26.0267,26.2,26.0267,26.12,5741,0
2017-06-09,26.07,26.379,26.05,26.379,6580,0
2017-06-12,26.38,26.38,26.1947,26.1947,200,0
2017-06-13,26.12,26.12,26.1,26.12,2154,0
2017-06-14,26.2378,26.2999,26.07,26.2399,2122,0
2017-06-15,26.3,26.3,26.1,26.1,352,0
2017-06-16,26.19,26.24,26.175,26.2,2338,0
2017-06-19,26.06,26.1915,26.06,26.1156,5040,0
2017-06-20,26.04,26.2399,26.04,26.15,1487,0
2017-06-21,26.11,26.1686,26.11,26.1686,805,0
2017-06-22,26.11,26.2189,26.11,26.1791,900,0
2017-06-23,26.15,26.15,26.15,26.15,325,0
2017-06-26,26.0701,26.2,26.0701,26.2,1659,0
2017-06-27,26.07,26.51,26.07,26.51,13712,0
2017-06-28,26.49,26.51,26.181,26.48,4527,0
2017-06-29,26.4,26.4695,26.1,26.4695,2670,0
2017-06-30,26.3065,26.4552,26.28,26.3154,1607,0
2017-07-03,26.1,26.13,26.08,26.13,614,0
2017-07-06,26.37,26.56,26.2998,26.5592,9981,0
2017-07-07,26.59,26.7,26.5074,26.7,9850,0
2017-07-10,26.55,26.55,26.55,26.55,263,0
2017-07-11,26.6,26.97,26.6,26.97,5091,0
2017-07-12,26.68,27.15,26.6701,27,2103,0
2017-07-13,26.965,26.965,26.77,26.8568,3375,0
2017-07-14,26.71,26.96,26.71,26.96,312,0
2017-07-17,26.82,27.15,26.82,27.14,15541,0
2017-07-18,27.0001,27.13,27,27,4775,0
2017-07-19,27,27.01,27,27,1075,0
2017-07-21,27,27,27,27,202,0
2017-07-24,27,27,27,27,194,0
2017-07-25,27.24,27.25,27.1,27.1,2027,0
2017-07-26,27,27.3,27,27.28,2142,0
2017-07-27,27.07,27.3,27,27.07,3207,0
2017-07-28,27,27.29,27,27.04,1111,0
2017-07-31,27.15,27.15,27.1,27.1,1500,0
2017-08-01,27,27.03,26.9101,26.95,19862,0
2017-08-03,27,27.47,27,27.04,5100,0
2017-08-04,27.06,27.06,27.06,27.06,150,0
2017-08-07,27.1571,27.2501,27.13,27.2501,6249,0
2017-08-08,27.3164,27.448,27.25,27.448,2935,0
2017-08-09,27.27,27.3318,26.7561,27,11068,0
2017-08-10,27,27.13,26.705,26.99,14940,0
2017-08-11,27,27.1743,27,27.0201,1604,0
2017-08-14,27.1999,27.1999,27.1352,27.1677,2981,0
2017-08-15,27.1668,27.44,26.9706,27,17380,0
2017-08-16,27.02,27.02,27.02,27.02,233,0
2017-08-17,27.25,27.44,26.9,27.09,5620,0
2017-08-18,27.25,27.45,27.25,27.3977,1327,0
2017-08-21,27.25,27.45,27.25,27.45,4902,0
2017-08-22,27.25,27.36,27.25,27.25,1414,0
2017-08-23,27.25,27.44,27.25,27.43,1014,0
2017-08-24,27.25,27.48,27.25,27.45,8085,0
2017-08-25,27.45,27.45,26.9,27,14111,0
2017-08-28,26.85,27,26.85,26.93,558,0
2017-08-29,26.8,27.17,26.8,27.0919,3267,0
2017-08-30,26.62,26.9964,26.62,26.9964,7146,0
2017-08-31,26.88,27,26.67,27,3073,0
2017-09-01,26.85,27.064,26.79,27.01,2343,0
2017-09-05,27.27,27.27,26.72,26.76,5336,0
2017-09-06,26.75,26.866,26.6612,26.71,7168,0
2017-09-07,26.75,27.23,26.64,26.73,10665,0
2017-09-08,26.77,26.95,26.66,26.67,6079,0
2017-09-11,26.74,27.0455,26.73,26.78,4438,0
2017-09-12,26.96,26.9778,26.65,26.68,5505,0
2017-09-13,26.8,26.8,26.61,26.61,4861,0
2017-09-14,26.68,27.17,26.51,26.91,20457,0
2017-09-15,27.13,27.17,26.81,26.86,4873,0
2017-09-18,26.85,27.14,26.77,26.79,4871,0
2017-09-19,26.72,26.81,26.71,26.81,1649,0
2017-09-20,26.8732,26.9475,26.66,26.9475,4931,0
2017-09-21,26.74,26.877,26.7,26.7692,1468,0
2017-09-22,26.7999,26.7999,26.64,26.69,14952,0
2017-09-25,26.68,26.7788,26.6787,26.77,4457,0
2017-09-26,26.67,26.81,26.6612,26.81,2836,0
2017-09-27,26.77,26.77,26.5,26.5,2935,0
2017-09-28,26.54,26.7478,26.54,26.74,11047,0
2017-09-29,26.65,26.83,26.65,26.81,3777,0
2017-10-02,26.63,26.63,26.57,26.59,5200,0
2017-10-03,26.5,26.709,26.5,26.6498,1300,0
2017-10-04,26.7245,26.7245,26.44,26.55,5587,0
2017-10-05,26.54,26.77,26.53,26.66,14148,0
2017-10-06,26.72,26.74,26.6218,26.74,2680,0
2017-10-09,26.71,26.96,26.71,26.96,4519,0
2017-10-10,26.9,26.9,26.8364,26.88,1401,0
2017-10-11,26.9,26.97,26.9,26.9642,2366,0
2017-10-12,26.85,27,26.85,27,1536,0
2017-10-16,27,27.01,27,27.01,501,0
2017-10-17,27.23,27.23,27.078,27.078,2800,0
2017-10-18,27.1651,27.1651,27.1651,27.1651,1263,0
2017-10-19,27.06,27.06,27.06,27.06,297,0
2017-10-23,27.07,27.32,26.85,26.85,4406,0
2017-10-24,26.9,26.9,26.9,26.9,250,0
2017-10-25,27.1,27.1,27.05,27.05,1862,0
2017-10-26,27.01,27.12,26.8501,26.8501,1346,0
2017-10-27,26.86,26.86,26.86,26.86,133,0
2017-10-30,27,27.15,26.96,26.96,1330,0
2017-11-01,26.96,27.2,26.96,27.1487,2176,0
2017-11-02,27.1,27.3,27.1,27.3,1498,0
2017-11-03,27.055,27.055,27.055,27.055,235,0
2017-11-06,26.99,27.26,26.91,27.2503,1401,0
2017-11-07,27,27.0503,27,27,1544,0
2017-11-08,26.91,27.02,26.91,27.02,289,0
2017-11-09,27.2043,27.2043,27.15,27.1775,720,0
2017-11-10,27.05,27.06,27.05,27.05,600,0
