Date,Open,High,Low,Close,Volume,OpenInt
2015-10-27,25.5,25.5,25.36,25.4,52907,0
2015-10-28,25.45,25.5,25.35,25.36,32983,0
2015-10-29,25.4,25.44,25.35,25.35,25084,0
2015-10-30,25.38,25.4,25.18,25.18,49780,0
2015-11-02,25.29,25.4,25.25,25.4,21097,0
2015-11-03,25.38,25.5,25.38,25.4,39817,0
2015-11-04,25.42,25.473,25.36,25.36,31117,0
2015-11-05,25.387,25.45,25.371,25.396,8838,0
2015-11-06,25.35,25.52,25.1,25.35,61481,0
2015-11-09,25.3,25.33,25.23,25.314,10185,0
2015-11-10,25.301,25.34,25.26,25.33,16117,0
2015-11-11,25.38,25.38,25.27,25.38,2500,0
2015-11-12,25.35,25.38,25.23,25.3,13336,0
2015-11-13,25.492,25.492,25.06,25.16,22473,0
2015-11-16,25.25,25.25,25.25,25.25,1800,0
2015-11-17,25.246,25.64,25.18,25.18,12478,0
2015-11-18,25.45,25.45,25.23,25.26,2475,0
2015-11-19,25.4,25.4,25.12,25.2,14025,0
2015-11-20,25.2,25.26,25.17,25.2,8700,0
2015-11-23,25.3,25.35,25.21,25.34,11883,0
2015-11-24,25.3,25.449,25.3,25.42,9424,0
2015-11-25,25.57,25.6,25.4,25.49,11750,0
2015-11-27,25.48,25.74,25.42,25.63,3000,0
2015-11-30,25.63,25.7,25.508,25.57,7365,0
2015-12-01,25.505,25.6,25.471,25.6,3365,0
2015-12-02,25.626,25.63,25.48,25.513,7595,0
2015-12-03,25.67,25.69,25.51,25.55,11794,0
2015-12-04,25.519,25.61,25.5,25.525,5799,0
2015-12-07,25.43,25.59,25.35,25.41,3400,0
2015-12-08,25.54,25.55,25.44,25.45,9296,0
2015-12-09,25.45,25.45,25.33,25.35,9013,0
2015-12-10,25.29,25.3,25.17,25.25,6610,0
2015-12-11,25.23,25.3,25.154,25.157,7792,0
2015-12-14,25.2,25.2,24.38,24.55,59947,0
2015-12-15,24.6,25.15,24.6,24.85,13632,0
2015-12-16,24.95,25.66,24.95,25.2,13033,0
2015-12-17,25.4,25.85,25.115,25.237,13514,0
2015-12-18,25.22,25.44,24.78,25.12,6295,0
2015-12-21,25.22,25.75,25.07,25.404,28899,0
2015-12-22,25,25.25,25,25.15,3600,0
2015-12-23,25.1,25.24,25.1,25.24,2445,0
2015-12-24,25.24,25.65,25.099,25.11,10981,0
2015-12-28,25.26,25.743,25.12,25.2,22138,0
2015-12-29,25.2,25.35,25.2,25.33,8034,0
2015-12-30,25.39,25.4,25.246,25.35,5794,0
2015-12-31,25.55,25.6,25.3,25.3,11233,0
2016-01-04,25.27,25.27,25.2,25.25,11441,0
2016-01-05,25.25,25.25,25.2,25.25,22463,0
2016-01-06,25.22,25.25,25.15,25.25,18411,0
2016-01-07,25.23,25.25,25.23,25.25,5938,0
2016-01-08,25.2455,25.25,25.21,25.2475,61389,0
2016-01-11,25.31,25.53,25.2482,25.25,8526,0
2016-01-12,25.2482,25.59,25.2,25.31,37437,0
2016-01-13,25.42,25.49,24.8504,25.249,39676,0
2016-01-14,25.2,25.29,24.981,25.26,22042,0
2016-01-15,25.08,25.4473,24.98,25.34,24662,0
2016-01-19,25.5,25.5,25.5,25.5,0,0
2016-01-20,25.4,25.45,24.77,25.18,25437,0
2016-01-21,25,25.2899,24.7515,25.15,1306,0
2016-01-22,24.98,25.5,24.98,25.1,2899,0
2016-01-25,25.0115,25.496,25,25.02,5500,0
2016-01-26,25.1899,25.28,25.1115,25.28,1324,0
2016-01-27,25.35,25.4,25.0501,25.26,5193,0
2016-01-28,25.4,25.4,25.2,25.2101,2964,0
2016-01-29,25.211,25.5,25.211,25.35,3092,0
2016-02-01,25.3,25.509,25.25,25.25,1451,0
2016-02-02,25.25,25.3499,25.22,25.22,1948,0
2016-02-03,25.31,25.3815,25.31,25.38,1619,0
2016-02-04,25.423,25.59,25.423,25.59,10559,0
2016-02-05,25.4,25.4001,25.2501,25.3,1120,0
2016-02-08,25.29,25.39,25.04,25.09,8609,0
2016-02-09,25.1,25.1001,24.75,24.952,19327,0
2016-02-10,25,25.1,25,25.0769,2193,0
2016-02-11,25.03,25.03,24.26,24.27,22058,0
2016-02-12,24.19,25.11,24.19,24.58,6969,0
2016-02-16,25,25,24.75,24.85,12272,0
2016-02-17,25.2,25.23,25.065,25.1,4245,0
2016-02-18,25.1,25.23,24.85,25.1848,2217,0
2016-02-19,24.9,25.22,24.9,24.9,3327,0
2016-02-22,24.9,25.1,24.9,25.026,6126,0
2016-02-23,25,25.23,24.87,24.95,7923,0
2016-02-24,24.94,25.25,24.85,25.04,9261,0
2016-02-25,25.166,25.166,25.04,25.0515,3801,0
2016-02-26,25.2485,25.3418,25.0601,25.31,7311,0
2016-02-29,25.121,25.5,25.121,25.24,4142,0
2016-03-01,25.25,25.25,25.24,25.24,4902,0
2016-03-02,25.38,25.38,25.12,25.12,690,0
2016-03-03,25.2,25.401,25.2,25.401,1606,0
2016-03-04,25.2027,25.335,25.2027,25.335,225,0
2016-03-07,25.35,25.35,25.25,25.3314,2150,0
2016-03-08,25.12,25.95,25.12,25.4,21976,0
2016-03-09,25.6,25.6,25.215,25.22,22450,0
2016-03-10,25.3,25.3,25.17,25.17,5222,0
2016-03-11,25.39,25.4,25.25,25.3899,2408,0
2016-03-14,25.67,25.67,25.18,25.5,4392,0
2016-03-15,25.22,25.56,25.21,25.35,11404,0
2016-03-16,25.53,25.6,25.5,25.6,5550,0
2016-03-17,25.5999,25.6,25.45,25.45,5510,0
2016-03-18,25.75,26.4,25.5978,25.6,6773,0
2016-03-21,25.7499,25.85,25.54,25.54,3369,0
2016-03-22,26.2299,26.2299,25.55,25.59,2400,0
2016-03-23,25.27,25.9,25.2659,25.89,4338,0
2016-03-24,25.95,25.95,25.55,25.55,522,0
2016-03-28,25.95,25.95,25.2624,25.5,10411,0
2016-03-29,25.4,25.7999,25.26,25.6,4904,0
2016-03-30,25.52,25.77,25.22,25.4,13061,0
2016-03-31,25.25,25.5,25.205,25.21,105863,0
2016-04-01,25.25,25.2839,25.2,25.28,18781,0
2016-04-04,25.25,25.349,25.2001,25.25,5183,0
2016-04-05,25.25,25.3499,25.25,25.25,22807,0
2016-04-06,25.335,25.35,25.25,25.3,7843,0
2016-04-07,25.3,25.3,25.2,25.285,9363,0
2016-04-08,25.285,25.37,25.22,25.26,8850,0
2016-04-11,25.31,25.6569,25.31,25.59,2020,0
2016-04-12,25.5242,25.7667,25.5,25.5001,6225,0
2016-04-13,25.51,25.64,25.5,25.64,7998,0
2016-04-14,25.55,25.55,25.4535,25.4535,1362,0
2016-04-15,25.6893,25.7999,25.45,25.5,11106,0
2016-04-18,25.718,25.718,25.2605,25.5,33975,0
2016-04-19,25.5,25.7499,25.26,25.38,45288,0
2016-04-20,24.94,25.07,24.7999,25.03,485565,0
2016-04-21,25.09,25.2,25.03,25.199,145553,0
2016-04-22,25.25,25.559,24.8722,25.25,100628,0
2016-04-25,25.39,25.39,25.2,25.26,45433,0
2016-04-26,25.3256,25.3256,25.18,25.2481,47927,0
2016-04-27,25.2,25.25,25.2,25.25,19621,0
2016-04-28,25.25,25.29,25.21,25.21,50464,0
2016-04-29,25.25,25.3,25.2,25.3,33573,0
2016-05-02,25.33,25.33,25.25,25.27,25518,0
2016-05-03,25.26,25.2999,25.16,25.26,92837,0
2016-05-04,25.29,25.29,25.21,25.27,19501,0
2016-05-05,25.27,25.27,25.23,25.25,21079,0
2016-05-06,25.25,25.27,25.23,25.27,37518,0
2016-05-09,25.29,25.29,25.25,25.25,20831,0
2016-05-10,25.29,25.32,25.26,25.3001,59816,0
2016-05-11,25.29,25.47,25.29,25.3701,66692,0
2016-05-12,25.4699,25.59,25.425,25.59,13035,0
2016-05-13,25.5,25.56,25.3401,25.56,8248,0
2016-05-16,25.59,25.69,25.5,25.5993,44487,0
2016-05-17,25.5626,25.8886,25.5626,25.8,38696,0
2016-05-18,25.7,25.7948,25.61,25.7,40030,0
2016-05-19,25.75,25.819,25.61,25.7491,49633,0
2016-05-20,25.84,26.09,25.77,25.9,54573,0
2016-05-23,25.8836,26.2034,25.8524,26.15,31861,0
2016-05-24,26.0499,26.25,26,26.0101,33005,0
2016-05-25,26.25,26.25,26.0101,26.08,14552,0
2016-05-26,26,26.047,25.88,25.94,24389,0
2016-05-27,26.11,26.13,25.8901,26.09,11106,0
2016-05-31,26.05,26.05,25.86,25.94,5444,0
2016-06-01,25.9,26.1,25.8852,26.05,9787,0
2016-06-02,25.95,26.0161,25.7852,25.9101,25822,0
2016-06-03,26.05,26.25,26.0299,26.16,52726,0
2016-06-06,26.14,26.25,25.9599,26.2485,15525,0
2016-06-07,26.166,26.24,26.04,26.19,9091,0
2016-06-08,26.2,26.29,26.1,26.29,8189,0
2016-06-09,26.275,26.275,26.1,26.16,5258,0
2016-06-10,26.15,26.27,26.145,26.27,5915,0
2016-06-13,26.2075,26.27,26.2075,26.27,1911,0
2016-06-14,26.23,26.23,26.15,26.22,5176,0
2016-06-15,26.2211,26.43,26.2201,26.43,12998,0
2016-06-16,26.31,26.45,26.3,26.32,8029,0
2016-06-17,26.47,26.52,26.423,26.52,5640,0
2016-06-20,26.59,26.59,26.32,26.55,14020,0
2016-06-21,26.6,26.65,26.45,26.48,13842,0
2016-06-22,26.0662,26.24,26,26.0999,36762,0
2016-06-23,26.203,26.203,26.093,26.2,4663,0
2016-06-24,25.8,26.19,25.8,26.19,20428,0
2016-06-27,25.9911,26.04,25.85,26.0129,6257,0
2016-06-28,26.16,26.16,25.85,26.15,9542,0
2016-06-29,26.05,26.21,25.91,26.21,51173,0
2016-06-30,26.41,26.67,26.3,26.56,12263,0
2016-07-01,26.51,26.72,26.33,26.49,30625,0
2016-07-05,26.65,26.75,26.3,26.7375,16153,0
2016-07-06,26.49,26.72,25.9,26.45,146096,0
2016-07-07,26.37,26.4499,26.2,26.25,19452,0
2016-07-08,26.19,26.4999,26.19,26.21,8475,0
2016-07-11,26.17,26.18,26,26.08,36346,0
2016-07-12,26.08,26.3999,26.08,26.13,38561,0
2016-07-13,26.3,26.372,26.11,26.163,22583,0
2016-07-14,26.1,26.33,26.1,26.3,16398,0
2016-07-15,26.35,26.35,26.16,26.3,2924,0
2016-07-18,26.21,26.4391,26.21,26.4036,4446,0
2016-07-19,26.48,26.54,26.3501,26.54,10030,0
2016-07-20,26.55,26.57,26.44,26.4855,4266,0
2016-07-21,26.56,26.5699,26.41,26.41,2657,0
2016-07-22,26.5699,26.5699,26.2201,26.4139,6871,0
2016-07-25,26.49,26.49,26.4001,26.45,4720,0
2016-07-26,26.45,26.55,26.45,26.5499,7398,0
2016-07-27,26.55,26.62,26.55,26.62,5479,0
2016-07-28,26.6799,26.69,26.25,26.5,9708,0
2016-07-29,26.65,26.69,26.52,26.5635,5715,0
2016-08-01,26.59,26.59,26.515,26.59,5322,0
2016-08-02,26.59,26.599,26.5396,26.5776,4442,0
2016-08-03,26.45,26.58,26.23,26.58,8102,0
2016-08-04,26.29,26.55,26.24,26.455,2504,0
2016-08-05,26.48,26.59,26.48,26.59,7050,0
2016-08-08,26.6,26.69,26.59,26.69,8051,0
2016-08-09,26.69,26.7,26.5001,26.667,8346,0
2016-08-10,26.6001,26.82,26.4001,26.75,26180,0
2016-08-11,26.6953,27.035,26.6583,27,19622,0
2016-08-12,27,27.13,26.6501,27.1,5919,0
2016-08-15,27.0904,27.28,27.0001,27.15,11491,0
2016-08-16,27.05,27.33,27.05,27.32,6606,0
2016-08-17,27.28,27.32,27.11,27.11,2857,0
2016-08-18,27.27,27.4,27.0001,27.4,12454,0
2016-08-19,27.05,27.33,27.05,27.33,4262,0
2016-08-22,27.03,27.3,26.99,27.3,6432,0
2016-08-23,26.9312,27.465,26.9312,27.35,10019,0
2016-08-24,27.35,27.4335,27.24,27.35,18090,0
2016-08-25,27.303,27.45,27.303,27.4,7807,0
2016-08-26,27.1201,27.5,27.12,27.4101,22237,0
2016-08-29,27.46,27.55,27.43,27.4712,67833,0
2016-08-30,27.44,27.5,27.35,27.43,15039,0
2016-08-31,27.38,27.5532,27.36,27.45,31807,0
2016-09-01,27.36,27.5,27.005,27.5,18303,0
2016-09-02,27.33,27.56,27.12,27.56,15069,0
2016-09-06,27.55,27.58,27.5,27.51,6164,0
2016-09-07,27.53,27.53,27.5,27.5,6180,0
2016-09-08,27.5007,27.57,27.39,27.57,14949,0
2016-09-09,27.54,27.57,27.42,27.4301,19427,0
2016-09-12,27.48,27.52,27.48,27.52,4452,0
2016-09-13,27.5799,27.5799,26.55,26.89,15024,0
2016-09-14,26.68,26.9,26.67,26.9,2624,0
2016-09-15,26.828,27.25,26.828,26.86,2181,0
2016-09-16,26.95,27.03,26.57,26.57,22126,0
2016-09-19,26.62,26.77,26.52,26.57,87591,0
2016-09-20,26.5,26.595,26.45,26.47,13182,0
2016-09-21,26,26.41,25.998,26.25,19729,0
2016-09-22,26.35,26.9,26.35,26.5,21908,0
2016-09-23,26.715,26.72,26.36,26.36,4882,0
2016-09-26,26.42,26.75,26.41,26.41,11122,0
2016-09-27,26.46,26.635,26.3071,26.4866,8638,0
2016-09-28,26.5,26.5,26.37,26.4985,2711,0
2016-09-29,26.49,26.5905,26.45,26.5,4978,0
2016-09-30,26.374,26.63,26.374,26.47,11735,0
2016-10-03,26.4894,26.73,26.45,26.5,23226,0
2016-10-04,26.5,26.75,26.5,26.59,5809,0
2016-10-05,26.53,26.75,26.42,26.6,39617,0
2016-10-06,26.6617,26.7197,26.55,26.62,31720,0
2016-10-07,26.62,26.79,26.51,26.52,29138,0
2016-10-10,26.67,26.712,26.55,26.55,4548,0
2016-10-11,26.52,26.5887,26.45,26.45,9535,0
2016-10-12,26.47,26.65,26.45,26.46,14453,0
2016-10-13,26.57,26.65,26.47,26.47,4414,0
2016-10-14,26.5015,26.72,26.47,26.48,5623,0
2016-10-17,26.49,26.7178,26.49,26.5,3757,0
2016-10-18,26.51,26.72,26.49,26.55,10838,0
2016-10-19,26.55,26.71,26.51,26.51,6953,0
2016-10-20,26.51,26.5492,26.51,26.51,1508,0
2016-10-21,26.51,26.55,26.48,26.48,5537,0
2016-10-24,26.54,26.5866,26.5236,26.5856,1225,0
2016-10-25,26.5,26.6,26.5,26.6,5144,0
2016-10-26,26.59,26.6,26.48,26.48,9064,0
2016-10-27,26.5489,26.5489,26.47,26.4701,3966,0
2016-10-28,26.48,26.5,26.41,26.5,4958,0
2016-10-31,26.345,26.5,26.3,26.325,4466,0
2016-11-01,26.26,26.31,26.26,26.31,617,0
2016-11-02,26.2954,26.3,26.28,26.28,800,0
2016-11-03,26.25,26.25,26.01,26.05,8306,0
2016-11-04,26.0727,26.0882,25.8447,25.96,7938,0
2016-11-07,25.92,26.0811,25.76,26.0495,13226,0
2016-11-08,26.0193,26.05,25.994,25.994,1347,0
2016-11-09,25.951,26.05,25.87,25.87,9374,0
2016-11-10,25.9,25.9,24.93,25.3482,32585,0
2016-11-11,25.35,25.5472,25.2494,25.51,13581,0
2016-11-14,25.21,25.4607,25.21,25.3,6641,0
2016-11-15,25.45,25.78,25.2879,25.7546,10192,0
2016-11-16,25.6617,25.712,25.6,25.6,4747,0
2016-11-17,25.38,25.68,25.38,25.6401,8576,0
2016-11-18,25.73,25.7376,25.4023,25.7376,19365,0
2016-11-21,25.51,25.6933,25.51,25.69,3027,0
2016-11-22,25.582,25.7545,25.4692,25.4844,6664,0
2016-11-23,25.4,25.6871,25.25,25.27,17137,0
2016-11-25,25.4,25.608,25.4,25.608,3054,0
2016-11-28,25.41,25.75,25.41,25.63,4872,0
2016-11-29,25.74,25.74,25.4555,25.4555,9840,0
2016-11-30,25.6264,25.642,25.41,25.41,5787,0
2016-12-01,25.41,25.434,25.3235,25.383,8435,0
2016-12-02,25.5597,25.58,25.452,25.5486,4517,0
2016-12-05,25.5577,25.7,25.5559,25.6,4169,0
2016-12-06,25.6,25.72,25.6,25.7,3754,0
2016-12-07,25.72,25.77,25.72,25.77,3208,0
2016-12-08,25.7431,25.766,25.7285,25.7285,1842,0
2016-12-09,25.75,25.88,25.7188,25.75,7299,0
2016-12-12,25.7775,25.9,25.7775,25.8301,4044,0
2016-12-13,25.912,25.9181,25.783,25.9181,2615,0
2016-12-14,25.9284,25.98,25.9,25.9,2104,0
2016-12-15,26.025,26.3499,26.025,26.284,5507,0
2016-12-16,26.15,26.2,25.9,26.05,6396,0
2016-12-19,26.05,26.37,26.0159,26.3,3357,0
2016-12-20,26.2652,26.2652,26.05,26.1856,2217,0
2016-12-21,25.91,25.92,25.39,25.5,19239,0
2016-12-22,25.55,25.675,25.5085,25.6,13675,0
2016-12-23,25.694,26.16,25.6454,26.16,9024,0
2016-12-27,25.96,25.96,25.78,25.8788,4884,0
2016-12-28,25.74,25.781,25.65,25.75,4848,0
2016-12-29,25.64,25.8877,25.64,25.884,2608,0
2016-12-30,25.7,26.05,25.68,26.05,3736,0
2017-01-03,26,26.05,25.81,26,4146,0
2017-01-04,25.85,26.0049,25.85,25.9325,4273,0
2017-01-05,26.22,26.22,25.782,26.0183,6753,0
2017-01-06,25.8259,26.16,25.8,26,5016,0
2017-01-09,25.83,25.9,25.75,25.87,9495,0
2017-01-10,25.856,25.9,25.8406,25.9,2233,0
2017-01-11,25.9,26.02,25.9,26.02,6640,0
2017-01-12,26.1204,26.47,26.0001,26.3277,4447,0
2017-01-13,26.3063,26.5,26.3063,26.49,16539,0
2017-01-17,26.5,26.59,26.2,26.2,7173,0
2017-01-18,26.5485,26.73,26.4522,26.72,5244,0
2017-01-19,26.71,26.71,26.5,26.59,6963,0
2017-01-20,26.59,26.59,26.45,26.5272,33750,0
2017-01-23,26.5,26.53,26.2525,26.53,2199,0
2017-01-24,26.34,26.65,26.2754,26.4,10964,0
2017-01-25,26.3,26.78,26.3,26.7465,7828,0
2017-01-26,26.67,26.68,26.477,26.477,4465,0
2017-01-27,26.65,26.65,26.34,26.59,5129,0
2017-01-30,26.51,26.66,26.465,26.5,9547,0
2017-01-31,26.33,26.45,26.24,26.3,9289,0
2017-02-01,26.4,26.49,26.15,26.3,4262,0
2017-02-03,26.385,26.385,26.18,26.23,18481,0
2017-02-06,26.3138,26.34,26.31,26.33,2394,0
2017-02-07,26.33,26.4,26.25,26.354,9044,0
2017-02-08,26.3814,26.45,26.34,26.3821,2303,0
2017-02-09,26.3586,26.45,26.3586,26.4225,3086,0
2017-02-10,26.393,26.45,26.2619,26.45,2805,0
2017-02-13,26.46,26.58,26.29,26.5,3953,0
2017-02-14,26.41,26.58,26.33,26.33,6675,0
2017-02-15,26.27,26.5665,26.25,26.32,4366,0
2017-02-16,26.28,26.32,26.28,26.32,949,0
2017-02-17,26.3935,26.4371,26.2,26.3247,4052,0
2017-02-21,26.3152,26.37,26.2276,26.37,1192,0
2017-02-22,26.37,26.37,26.22,26.25,4351,0
2017-02-23,26.25,26.33,26.16,26.16,9046,0
2017-02-24,26.2598,26.33,26.2598,26.31,5282,0
2017-02-27,26.2611,26.3484,26.2611,26.3227,1226,0
2017-02-28,26.263,26.38,26.263,26.38,3007,0
2017-03-01,26.38,26.4573,26.3017,26.4104,2973,0
2017-03-02,26.36,26.4695,26.18,26.33,7852,0
2017-03-03,26.3607,26.4,26.16,26.37,5888,0
2017-03-06,26.29,26.35,26.29,26.3339,1593,0
2017-03-07,26.36,26.37,26.19,26.2989,8334,0
2017-03-08,26.19,26.2999,26.19,26.27,7685,0
2017-03-09,26.21,26.2699,25.96,26.05,12356,0
2017-03-10,26,26.19,25.96,26.0769,3350,0
2017-03-13,26.0701,26.0983,26.07,26.07,2657,0
2017-03-14,26,26.0887,25.96,26.0887,2629,0
2017-03-15,26,26.15,25.9999,26.1486,16907,0
2017-03-16,26.2599,26.2829,26.1503,26.2829,3108,0
2017-03-17,26.0327,26.2978,26.01,26.15,13274,0
2017-03-20,26.151,26.378,26.151,26.3106,5180,0
2017-03-21,26.37,26.5,26.3,26.4494,5350,0
2017-03-22,25.88,26.03,25.88,26,14395,0
2017-03-23,26,26.1685,25.95,26.02,20385,0
2017-03-24,26.22,26.24,26.0998,26.0998,873,0
2017-03-27,26.0491,26.14,26.01,26.14,4458,0
2017-03-28,26.0915,26.0921,25.96,26.0921,2417,0
2017-03-29,26.09,26.1615,25.94,26.07,9290,0
2017-03-30,26,26,25.98,25.9958,2094,0
2017-03-31,26,26.07,25.95,26.0687,6320,0
2017-04-03,26.0395,26.07,25.94,26.07,5102,0
2017-04-04,25.86,25.9886,25.8,25.96,11909,0
2017-04-05,25.92,26.14,25.8609,26.0431,5719,0
2017-04-06,26.0548,26.0548,25.95,25.96,2465,0
2017-04-07,25.96,26.25,25.95,26.23,4997,0
2017-04-10,26.02,26.2485,26.02,26.175,6117,0
2017-04-11,26.2485,26.5,26.2,26.498,2633,0
2017-04-12,26.49,26.49,26.0901,26.2,4727,0
2017-04-13,26.2,26.38,26.1,26.38,4517,0
2017-04-17,26.26,26.45,26.2,26.44,12606,0
2017-04-18,26.3,26.4187,26.2,26.21,7843,0
2017-04-19,26.3,26.3099,26.2001,26.2001,4973,0
2017-04-20,26.32,26.3485,26.2,26.3102,4166,0
2017-04-21,26.25,26.35,26.2,26.35,3261,0
2017-04-24,26.2,26.326,26.2,26.305,2889,0
2017-04-25,26.3,26.45,26.266,26.45,8656,0
2017-04-26,26.4193,26.43,26.2029,26.3849,1143,0
2017-04-27,26.4018,26.4018,26.4018,26.4018,465,0
2017-04-28,26.4475,26.4475,26.3788,26.3788,1018,0
2017-05-01,26.4309,26.4309,26.25,26.25,1344,0
2017-05-02,26.2784,26.43,26.131,26.162,3891,0
2017-05-03,26.2916,26.5,26.13,26.13,9700,0
2017-05-04,26.4107,26.4107,26.16,26.16,3662,0
2017-05-05,26.18,26.23,26.01,26.22,11015,0
2017-05-08,26.15,26.21,26.15,26.2,4286,0
2017-05-09,26.23,26.23,26.0223,26.1953,539,0
2017-05-10,26.2,26.2,26.0401,26.117,5898,0
2017-05-11,26.078,26.15,26.078,26.1,4945,0
2017-05-12,26.1347,26.15,26.0609,26.1402,2320,0
2017-05-15,26.16,26.349,26.15,26.28,6935,0
2017-05-16,26.35,26.3568,26.2894,26.3486,1230,0
2017-05-17,26.24,26.289,26.09,26.289,3717,0
2017-05-18,26.1119,26.38,26.1119,26.2156,2965,0
2017-05-19,26.3824,26.4279,26.22,26.2201,2872,0
2017-05-22,26.43,26.43,26.2601,26.2601,764,0
2017-05-23,26.3713,26.4679,26.3713,26.4349,796,0
2017-05-24,26.27,26.4699,26.26,26.4206,3670,0
2017-05-25,26.38,26.3853,26.26,26.3,6650,0
2017-05-26,26.3,26.4352,26.14,26.2,3030,0
2017-05-30,26.2,26.5,26.2,26.425,12661,0
2017-05-31,26.4203,26.55,26.3,26.5,11780,0
2017-06-01,26.4004,26.41,26.3236,26.3992,2865,0
2017-06-02,26.49,26.49,26.45,26.45,661,0
2017-06-05,26.3,26.3994,26.3,26.34,5086,0
2017-06-06,26.4,26.4794,26.32,26.32,1900,0
2017-06-07,26.2722,26.4511,26.2722,26.4297,2856,0
2017-06-08,26.38,26.38,26.32,26.32,19557,0
2017-06-09,26.32,26.38,26.1701,26.38,6319,0
2017-06-12,26.3713,26.39,26.327,26.327,1760,0
2017-06-13,26.39,26.39,26.3676,26.3677,1252,0
2017-06-14,26.39,26.46,26.39,26.4,3330,0
2017-06-15,26.55,26.55,26.4,26.4025,2662,0
2017-06-16,26.4,26.4465,26.4,26.42,2852,0
2017-06-19,26.48,26.6999,26.43,26.64,7039,0
2017-06-20,26.65,26.65,26.552,26.64,3400,0
2017-06-21,26.25,26.29,26.15,26.29,8122,0
2017-06-22,26.2,26.27,26.2,26.2485,1674,0
2017-06-23,26.25,26.27,26.1215,26.2485,2197,0
2017-06-26,26.27,26.45,26.27,26.4105,5864,0
2017-06-27,26.4,26.4144,26.35,26.35,2299,0
2017-06-28,26.35,26.51,26.35,26.51,2143,0
2017-06-29,26.51,26.618,26.5,26.6099,18716,0
2017-06-30,26.5732,26.61,26.5188,26.5188,1041,0
2017-07-03,26.5,26.61,26.5,26.61,1713,0
2017-07-05,26.59,26.6237,26.59,26.6237,840,0
2017-07-06,26.65,26.65,26.6098,26.6098,2142,0
2017-07-07,26.65,26.67,26.6212,26.6693,4790,0
2017-07-10,26.65,26.67,26.5,26.5,4071,0
2017-07-11,26.5,26.64,26.5,26.6196,3339,0
2017-07-12,26.57,26.67,26.5391,26.67,5772,0
2017-07-13,26.5001,26.6683,26.5,26.555,6709,0
2017-07-14,26.65,26.65,26.65,26.65,577,0
2017-07-17,26.5865,26.5865,26.5,26.51,1857,0
2017-07-18,26.5764,26.59,26.5,26.55,2964,0
2017-07-19,26.5,26.5983,26.43,26.4674,1593,0
2017-07-20,26.5,26.51,26.5,26.51,756,0
2017-07-21,26.5,26.55,26.4213,26.4213,3536,0
2017-07-24,26.4516,26.5676,26.45,26.5229,1516,0
2017-07-25,26.4984,26.5177,26.47,26.47,2267,0
2017-07-26,26.55,26.55,26.55,26.55,306,0
2017-07-27,26.59,26.66,26.59,26.62,1756,0
2017-07-28,26.6371,26.6495,26.56,26.564,7846,0
2017-07-31,26.53,26.657,26.4482,26.5,12521,0
2017-08-01,26.55,26.55,26.41,26.43,2419,0
2017-08-02,26.4201,26.5488,26.4201,26.485,2114,0
2017-08-03,26.55,26.55,26.42,26.42,1963,0
2017-08-04,26.42,26.47,26.31,26.47,25299,0
2017-08-07,26.38,26.52,26.23,26.52,18381,0
2017-08-08,26.45,26.54,26.35,26.54,13110,0
2017-08-09,26.5003,26.5184,26.3716,26.44,5291,0
2017-08-10,26.54,26.54,26.17,26.3,15492,0
2017-08-11,26.16,26.23,26.12,26.23,1641,0
2017-08-14,26.07,26.398,26.05,26.3975,1879,0
2017-08-15,26.225,26.3575,26.225,26.34,1640,0
2017-08-16,26.4,26.5,26.26,26.34,2847,0
2017-08-17,26.5,26.5,26.29,26.38,5675,0
2017-08-18,26.37,26.37,26.2,26.2995,2992,0
2017-08-21,26.45,26.45,26.3073,26.3073,2102,0
2017-08-22,26.282,26.3794,26.2606,26.3,2828,0
2017-08-23,26.3,26.31,26.15,26.2,6715,0
2017-08-24,26.15,26.3,26.15,26.2741,3330,0
2017-08-25,26.35,26.5,26.21,26.21,4198,0
2017-08-28,26.2,26.4,26.2,26.4,5748,0
2017-08-29,26.33,26.4697,26.33,26.42,2545,0
2017-08-30,26.4499,26.49,26.4101,26.4414,3538,0
2017-08-31,26.49,26.49,26.3,26.49,4962,0
2017-09-01,26.4555,26.4632,26.2,26.4205,1968,0
2017-09-05,26.2501,26.4,26.15,26.3,11956,0
2017-09-06,26.3189,26.49,26.2221,26.49,16438,0
2017-09-07,26.4,26.49,26.4,26.49,358,0
2017-09-08,26.448,26.4496,26.26,26.309,3169,0
2017-09-11,26.31,26.469,26.31,26.3868,1490,0
2017-09-12,26.4253,26.45,26.4,26.45,1033,0
2017-09-13,26.45,26.4824,26.325,26.325,5284,0
2017-09-14,26.5,26.5,26.32,26.5,7338,0
2017-09-15,26.48,26.59,26.3,26.59,14751,0
2017-09-18,26.67,26.69,26.62,26.62,4383,0
2017-09-19,26.72,26.82,26.64,26.64,16419,0
2017-09-20,26.84,27,26.7225,26.7436,3280,0
2017-09-21,26.65,26.75,26.31,26.5,7765,0
2017-09-22,26.29,26.31,26.24,26.3,3935,0
2017-09-25,26.23,26.31,26.23,26.25,2411,0
2017-09-26,26.1401,26.26,26.14,26.2,2844,0
2017-09-27,26.2,26.26,26.09,26.1508,5248,0
2017-09-28,26.16,26.3,26.16,26.285,12670,0
2017-09-29,26.29,26.29,26.12,26.243,16550,0
2017-10-02,26.24,26.35,26.22,26.33,7323,0
2017-10-03,26.36,26.4,26.22,26.39,5650,0
2017-10-04,26.2297,26.39,26.22,26.3663,5800,0
2017-10-05,26.39,26.4,26.3568,26.3837,3829,0
2017-10-06,26.35,26.41,26.2,26.41,9877,0
2017-10-09,26.52,26.54,26.2725,26.49,2603,0
2017-10-10,26.49,26.5,26.26,26.5,3136,0
2017-10-11,26.49,26.5,26.3,26.5,2131,0
2017-10-12,26.55,26.6,26.4904,26.586,14422,0
2017-10-13,26.4888,26.71,26.3932,26.71,17622,0
2017-10-16,26.5296,26.56,26.46,26.46,6619,0
2017-10-17,26.515,26.5478,26.441,26.4571,2053,0
2017-10-18,26.49,26.59,26.49,26.5424,2230,0
2017-10-19,26.4859,26.59,26.453,26.453,1222,0
2017-10-20,26.53,26.6,26.518,26.6,7259,0
2017-10-23,26.5518,26.5518,26.402,26.468,2453,0
2017-10-24,26.58,26.58,26.5058,26.5555,997,0
2017-10-25,26.5,26.6,26.45,26.4652,11924,0
2017-10-26,26.477,26.5,26.43,26.43,586,0
2017-10-27,26.5477,26.6452,26.4,26.4,4105,0
2017-10-30,26.2,26.53,26.2,26.4,20731,0
2017-10-31,26.4,26.71,26.4,26.71,6856,0
2017-11-01,26.64,26.64,26.5882,26.6097,1216,0
2017-11-02,26.4031,26.5569,26.4031,26.42,7339,0
2017-11-03,26.42,26.4201,26.26,26.4066,17667,0
2017-11-06,26.38,26.5,26.3,26.4703,5566,0
2017-11-07,26.49,26.599,26.49,26.53,6313,0
2017-11-08,26.5262,26.6485,26.3829,26.3901,2680,0
2017-11-10,26.2636,26.3,26.2636,26.2642,893,0
