Date,Open,High,Low,Close,Volume,OpenInt
2015-03-05,25.53,25.71,25.53,25.71,1898,0
2015-03-06,25.6,25.6,25.5,25.6,29692,0
2015-03-09,25.6,25.6,25.6,25.6,1450,0
2015-03-10,25.45,25.45,25.15,25.15,1102,0
2015-03-11,25.15,25.15,25.15,25.15,200,0
2015-03-12,25,25,24.85,25,2680,0
2015-03-13,24.95,25,24.95,25,6596,0
2015-03-16,25.15,25.15,25,25.1,8000,0
2015-03-18,25.15,25.37,25.15,25.238,2136,0
2015-03-19,25.34,25.34,25.19,25.3,5400,0
2015-03-20,25.13,25.24,25.03,25.2,6001,0
2015-03-23,25.3,25.3,25.05,25.05,1804,0
2015-03-24,25.24,25.29,25.24,25.29,300,0
2015-03-25,25.05,25.193,25.05,25.193,922,0
2015-03-27,25.201,25.289,25.2,25.202,1835,0
2015-03-30,25.29,25.52,25.22,25.22,6900,0
2015-03-31,25.58,25.58,25.58,25.58,396,0
2015-04-01,25.23,25.58,25.23,25.58,789,0
2015-04-02,25.2,25.2,25.06,25.11,400,0
2015-04-06,25.27,25.5,25.27,25.5,11419,0
2015-04-07,25.491,25.5,25.29,25.32,3353,0
2015-04-08,25.5,25.5,25.32,25.32,3500,0
2015-04-09,25.32,25.46,25.28,25.37,7289,0
2015-04-10,25.5,25.78,25.461,25.461,3272,0
2015-04-13,25.52,25.55,25.52,25.55,3115,0
2015-04-14,25.78,25.78,25.778,25.778,230,0
2015-04-15,25.55,25.55,25.331,25.331,1200,0
2015-04-16,25.36,25.77,25.36,25.77,8569,0
2015-04-20,25.73,25.78,25.3,25.34,2672,0
2015-04-21,25.3,25.78,25.12,25.78,428,0
2015-04-22,25.55,25.74,25.2,25.66,7762,0
2015-04-23,25.612,25.78,25.612,25.661,2446,0
2015-04-24,25.95,25.95,25.65,25.7,2090,0
2015-04-27,25.91,25.93,25.78,25.9,7292,0
2015-04-28,25.84,25.84,25.631,25.653,813,0
2015-04-29,25.66,25.68,25.64,25.64,14500,0
2015-04-30,25.6,25.6,25.11,25.274,2770,0
2015-05-01,25.3,25.3,25,25.25,3828,0
2015-05-04,25.16,25.31,25.16,25.31,4600,0
2015-05-05,25.28,25.8,25.26,25.74,5264,0
2015-05-06,25.64,25.73,25.4,25.43,2906,0
2015-05-07,25.444,25.45,25.444,25.45,393,0
2015-05-08,25.75,25.75,25.4,25.45,1676,0
2015-05-11,25.401,25.401,25.4,25.4,1500,0
2015-05-12,25.942,25.942,25.6,25.7,2000,0
2015-05-14,25.768,25.95,25.4,25.4,700,0
2015-05-15,25.4,25.76,25.3,25.35,11700,0
2015-05-18,25.68,25.73,25.15,25.3,6979,0
2015-05-19,25.97,25.97,25.97,25.97,345,0
2015-05-20,25.93,25.962,25.92,25.92,600,0
2015-05-21,25.79,25.79,25.41,25.43,5384,0
2015-05-26,25.151,25.151,25.151,25.151,1000,0
2015-05-27,25.47,25.75,25.47,25.75,2361,0
2015-05-28,25.601,25.601,25.601,25.601,200,0
2015-05-29,25.517,25.55,25.11,25.24,9200,0
2015-06-01,25.121,25.39,25.121,25.3,2330,0
2015-06-02,25.35,25.35,25.35,25.35,500,0
2015-06-03,25.45,25.62,25.45,25.62,2370,0
2015-06-04,25.6,26,25.55,25.594,2600,0
2015-06-08,25.14,25.989,25.14,25.989,895,0
2015-06-10,26.26,26.26,25.6,25.93,3223,0
2015-06-11,25.92,26.85,25.92,26.1,7212,0
2015-06-12,26.298,26.49,26.24,26.4,13100,0
2015-06-15,26.1,26.29,26.1,26.29,3100,0
2015-06-16,26.29,26.465,26.29,26.29,9205,0
2015-06-17,26.29,26.42,26.193,26.3,96799,0
2015-06-18,26.55,26.84,26.3,26.3,6850,0
2015-06-19,26.35,26.35,26.28,26.28,47466,0
2015-06-22,26.29,26.3,26.29,26.3,500,0
2015-06-23,26,26,25.12,25.94,1106,0
2015-06-24,25.54,25.54,25.22,25.5,4624,0
2015-06-25,25.454,25.8,25.405,25.8,4150,0
2015-06-26,25.74,25.74,25.7,25.7,955,0
2015-06-29,25.22,25.5,25.2,25.5,618,0
2015-06-30,25.54,25.54,25.013,25.02,14316,0
2015-07-01,25.15,25.19,25.15,25.19,2200,0
2015-07-02,25.5,25.5,25.5,25.5,1083,0
2015-07-07,25.39,25.57,25.39,25.57,3614,0
2015-07-08,25.75,25.75,25.75,25.75,1700,0
2015-07-14,25.785,25.865,25.785,25.865,363,0
2015-07-15,25.7,25.91,25.7,25.91,1223,0
2015-07-17,25.21,25.21,25.21,25.21,100,0
2015-07-21,25.3,25.53,25.3,25.53,2882,0
2015-07-22,25.945,25.945,25.945,25.945,241,0
2015-07-23,25.75,25.75,25.31,25.31,52950,0
2015-07-24,25.75,25.75,25.75,25.75,15000,0
2015-07-27,25.7,25.7,25.7,25.7,2000,0
2015-07-28,25.37,25.37,25.335,25.335,700,0
2015-07-29,25.27,25.27,25.27,25.27,60000,0
2015-07-30,25.556,25.56,25.5,25.5,5734,0
2015-07-31,25.283,25.82,25.28,25.82,1500,0
2015-08-03,25.25,25.25,25.25,25.25,30000,0
2015-08-04,25.5,25.5,25.5,25.5,5000,0
2015-08-05,25.45,25.45,25.45,25.45,198,0
2015-08-06,25.85,25.85,25.3,25.3,5607,0
2015-08-07,25.37,25.37,25.35,25.35,700,0
2015-08-10,25.4,25.48,25.4,25.41,4440,0
2015-08-11,25.5,25.79,25.36,25.36,7642,0
2015-08-12,25.76,25.76,25.38,25.381,2575,0
2015-08-13,25.57,25.57,25.4,25.4,1615,0
2015-08-14,25.4,25.4,25.35,25.35,1000,0
2015-08-17,25.36,25.36,25.21,25.21,1655,0
2015-08-18,25.27,25.45,25.22,25.35,4633,0
2015-08-20,25.35,25.473,25.221,25.473,1476,0
2015-08-21,25.306,25.306,25.21,25.21,3455,0
2015-08-24,25.2,25.2,25.002,25.078,1886,0
2015-08-25,25.03,25.03,24.8,24.8,9020,0
2015-08-26,24.98,24.98,24.75,24.94,7874,0
2015-08-27,25.385,25.385,24.9,24.9,3300,0
2015-08-28,24.911,24.92,24.85,24.85,10180,0
2015-08-31,24.85,24.85,24.46,24.5,22936,0
2015-09-01,24.4,25.2,24.34,24.737,41850,0
2015-09-02,24.75,24.75,24.73,24.75,7600,0
2015-09-03,24.91,24.91,24.712,24.75,15750,0
2015-09-04,24.62,24.75,24.62,24.65,1498,0
2015-09-08,24.75,24.75,24.64,24.75,6399,0
2015-09-09,24.7,24.7,24.68,24.7,170130,0
2015-09-10,24.65,24.75,24.611,24.75,2525,0
2015-09-11,24.5,24.7,24.41,24.7,8598,0
2015-09-14,24.62,24.7,24.15,24.609,6086,0
2015-09-15,24.31,24.627,24.12,24.627,1274,0
2015-09-16,24.12,24.617,24.12,24.617,1320,0
2015-09-17,24.65,24.65,24.35,24.35,600,0
2015-09-18,24.3,24.76,24.15,24.4,3910,0
2015-09-21,24.68,24.68,24.68,24.68,400,0
2015-09-22,24.207,24.7,24.207,24.7,450,0
2015-09-23,24.32,24.647,24.32,24.538,2300,0
2015-09-24,24.2,24.75,24.2,24.5,2800,0
2015-09-25,24.59,24.59,24.59,24.59,100,0
2015-09-28,24.6,24.69,24.59,24.69,500,0
2015-09-29,24.59,24.6,24.55,24.55,586,0
2015-09-30,24.28,24.55,24.25,24.25,5902,0
2015-10-01,24.23,24.23,24.21,24.217,900,0
2015-10-02,24.67,24.67,24.3,24.3,1000,0
2015-10-05,24.52,24.52,24.255,24.271,21986,0
2015-10-06,24.32,24.49,24.316,24.49,2956,0
2015-10-07,24.5,24.66,24.3,24.41,3493,0
2015-10-08,24.581,24.6,24.45,24.6,1200,0
2015-10-09,24.68,24.68,24.451,24.5,1670,0
2015-10-12,24.646,24.646,24.646,24.646,400,0
2015-10-13,24.6,24.6,24.35,24.55,6311,0
2015-10-14,24.67,24.67,24.35,24.47,5060,0
2015-10-15,24.49,24.591,24.33,24.591,1762,0
2015-10-16,24.5,24.58,24.36,24.37,5080,0
2015-10-19,24.54,24.54,24.35,24.36,3929,0
2015-10-20,24.39,24.55,24.38,24.53,5473,0
2015-10-21,24.53,24.6,24.39,24.39,2746,0
2015-10-22,24.37,24.84,24.37,24.48,5121,0
2015-10-23,24.89,24.91,24.543,24.594,5630,0
2015-10-26,24.63,24.63,24.61,24.63,1403,0
2015-10-27,24.6,24.68,24.594,24.68,3500,0
2015-10-28,24.78,24.82,24.715,24.8,5450,0
2015-10-29,24.8,24.8,24.8,24.8,220,0
2015-10-30,24.809,24.809,24.75,24.75,900,0
2015-11-02,24.75,25,24.75,24.97,4303,0
2015-11-03,24.97,25.2,24.97,25.13,6190,0
2015-11-04,25.11,25.11,25.1,25.1,1100,0
2015-11-05,25.1,25.202,25.1,25.202,646,0
2015-11-06,25.12,25.12,24.552,24.552,1406,0
2015-11-09,24.807,25.08,24.59,24.59,1319,0
2015-11-10,25.05,25.05,24.887,25,1015,0
2015-11-11,24.66,25.299,24.66,25.297,1200,0
2015-11-12,25,25.2,25,25.15,1950,0
2015-11-13,25.09,25.1,25,25.078,2800,0
2015-11-17,25.17,25.17,25.01,25.01,1000,0
2015-11-18,25.216,25.56,25.216,25.5,1700,0
2015-11-19,25.46,25.6,25.46,25.501,4000,0
2015-11-20,25.4,25.7,25.4,25.55,16498,0
2015-11-23,25.56,25.662,25.55,25.65,3394,0
2015-11-25,25.5,25.73,25.5,25.7,2370,0
2015-11-27,25.75,25.75,25.75,25.75,3911,0
2015-11-30,25.2,25.69,25.17,25.55,1588,0
2015-12-01,25.2,25.59,25.2,25.59,2100,0
2015-12-02,25.6,25.6,25.6,25.6,700,0
2015-12-03,25.45,25.45,25.45,25.45,967,0
2015-12-04,25.25,25.3,25.2,25.3,1890,0
2015-12-07,25.244,25.244,25.2,25.21,600,0
2015-12-08,25.01,25.2,24.81,24.81,14419,0
2015-12-09,24.81,24.91,24.8,24.85,11893,0
2015-12-10,24.91,25.17,24.91,25.17,200,0
2015-12-11,24.73,24.73,24.5,24.73,5355,0
2015-12-14,24.65,24.69,24.27,24.27,1910,0
2015-12-15,24.28,24.65,24.28,24.4,2100,0
2015-12-16,24.8,24.8,24.14,24.45,3200,0
2015-12-17,24.15,24.735,24.15,24.369,2627,0
2015-12-18,24.4,24.4,24.35,24.396,1700,0
2015-12-21,24.4,24.61,24.38,24.61,2200,0
2015-12-22,24.512,24.73,24.5,24.62,4122,0
2015-12-23,24.77,25.01,24.648,24.85,4817,0
2015-12-24,24.6,25.24,24.6,25.24,1700,0
2015-12-28,25.7,25.7,25,25,2426,0
2015-12-29,25.4,25.4,25.198,25.198,5363,0
2015-12-30,25.051,25.051,25.051,25.051,1020,0
2015-12-31,25.39,25.39,25.0701,25.34,1690,0
2016-01-04,25.01,25.21,25.01,25.2,823,0
2016-01-05,25.436,25.44,25.2661,25.2661,2926,0
2016-01-06,25.12,25.26,24.74,24.96,8229,0
2016-01-07,25,25.236,24.96,25.217,2806,0
2016-01-08,25,25.25,24.7,25.21,28083,0
2016-01-11,25.15,25.18,24.72,25.1,1903,0
2016-01-12,25.05,25.06,24.9999,24.9999,3700,0
2016-01-13,25.3,25.3,24.99,24.99,3000,0
2016-01-14,25.12,25.138,24.36,24.8,27080,0
2016-01-15,24.9958,25,24.552,24.9,2650,0
2016-01-19,25.1,25.1,25.1,25.1,0,0
2016-01-20,24.587,24.79,24.587,24.79,11156,0
2016-01-21,25.05,25.05,24.9,24.9,300,0
2016-01-22,24.9001,25.29,24.9001,25.07,2636,0
2016-01-25,24.9019,24.9019,24.9001,24.9001,800,0
2016-01-26,24.72,25.07,24.72,25.07,1080,0
2016-01-27,25.03,25.03,25,25,706,0
2016-01-28,24.651,24.85,24.36,24.8499,4452,0
2016-01-29,24.88,24.88,24.7918,24.88,6772,0
2016-02-01,24.6312,25.2899,24.6312,25.05,2926,0
2016-02-02,25.06,25.06,25,25.0499,674,0
2016-02-03,25,25.0195,24.78,24.8614,2203,0
2016-02-04,24.92,25,24.45,24.7954,12966,0
2016-02-05,25,25,25,25,19760,0
2016-02-08,25.0005,25.28,24.6501,25.28,9800,0
2016-02-09,25.15,25.28,25,25.13,3600,0
2016-02-10,25.296,25.296,24.65,24.65,8118,0
2016-02-11,24.54,25,24.2393,24.75,8838,0
2016-02-12,25.16,25.16,24.9,24.9,890,0
2016-02-16,24.55,24.61,24.36,24.6,28743,0
2016-02-17,24.4415,24.7818,24.441,24.7818,6333,0
2016-02-18,24.55,24.9579,24.5405,24.9579,1443,0
2016-02-19,24.56,24.95,24.56,24.8,2961,0
2016-02-22,24.804,24.955,24.804,24.955,8300,0
2016-02-23,24.7801,25,24.78,25,4874,0
2016-02-24,25,25.1,25,25.1,8738,0
2016-02-25,25.036,25.036,24.6118,24.865,4768,0
2016-02-26,25,25.096,25,25.095,738,0
2016-02-29,25.1,25.16,24.85,24.96,8024,0
2016-03-01,25.26,25.26,25.2,25.2,1400,0
2016-03-02,25.25,25.2872,25.25,25.2872,1300,0
2016-03-03,25.3,25.3,25.02,25.02,900,0
2016-03-04,25.3,25.3,25.2,25.25,1266,0
2016-03-07,25.2999,25.3,25.201,25.29,4483,0
2016-03-08,25.416,25.42,25.312,25.336,3190,0
2016-03-09,25,25.39,24.95,24.95,49581,0
2016-03-10,24.94,25.39,24.94,25.38,4941,0
2016-03-11,25.02,25.2693,25,25.199,4501,0
2016-03-14,25.149,25.149,24.97,24.99,13697,0
2016-03-15,25.38,25.38,24.85,24.9258,4521,0
2016-03-16,25.0542,25.142,24.8,25.142,6845,0
2016-03-17,25.13,25.375,25.05,25.375,3001,0
2016-03-18,25.3975,25.3975,25.265,25.265,10731,0
2016-03-21,25.15,25.15,24.896,24.98,8800,0
2016-03-22,24.98,24.98,24.893,24.91,5475,0
2016-03-23,24.95,25.26,24.95,25.0286,9547,0
2016-03-24,24.95,25,24.85,24.88,33387,0
2016-03-28,24.99,25.18,24.9201,25.18,20046,0
2016-03-29,25.13,25.13,25.02,25.089,47441,0
2016-03-30,25.02,25.02,24.92,25,6000,0
2016-03-31,25.09,25.09,24.894,25.05,17721,0
2016-04-01,24.9996,25.07,24.9996,25.05,2027,0
2016-04-04,25.057,25.11,25.0072,25.0072,3574,0
2016-04-05,25,25.05,24.98,25.01,9778,0
2016-04-06,25.0025,25.13,25.0025,25.1,11225,0
2016-04-07,25.08,25.09,24.98,25.07,13550,0
2016-04-08,25,25.38,25,25.2,27593,0
2016-04-11,25.15,25.399,25.15,25.201,28600,0
2016-04-12,25.29,25.3,25.26,25.2636,3450,0
2016-04-13,25.2001,25.26,25.2,25.2,2205,0
2016-04-14,25.2201,25.3,25.2201,25.264,1800,0
2016-04-15,25.3,25.3,25.219,25.219,1800,0
2016-04-18,25.2501,25.2849,25.2501,25.27,2375,0
2016-04-19,25.3,25.35,25.3,25.35,1283,0
2016-04-20,25.3499,25.3999,25.247,25.3999,5310,0
2016-04-21,25.31,25.3302,25.3,25.3,2653,0
2016-04-22,25.3,25.3,25.3,25.3,2004,0
2016-04-25,25.3,25.309,25.29,25.2999,3678,0
2016-04-26,25.31,25.54,25.3,25.5,9722,0
2016-04-27,25.4499,25.53,25.4499,25.45,8200,0
2016-04-28,25.45,25.5397,25.45,25.45,10061,0
2016-04-29,25.68,25.68,25.4272,25.45,6580,0
2016-05-02,25.3001,25.5672,25.3001,25.5672,800,0
2016-05-03,25.52,25.52,25.4,25.4972,2460,0
2016-05-04,25.61,25.61,25.46,25.54,3090,0
2016-05-05,25.59,25.6,25.2501,25.5999,1750,0
2016-05-06,25.6,25.6,25.5457,25.6,2132,0
2016-05-09,25.41,25.41,25.4,25.4048,1780,0
2016-05-10,25.27,25.46,25.27,25.46,650,0
2016-05-11,25.38,25.6399,25.38,25.6399,400,0
2016-05-12,25.53,25.6,25.4676,25.6,757,0
2016-05-13,25.6199,25.6199,25.25,25.581,2018,0
2016-05-16,25.6,25.6,25.27,25.27,219,0
2016-05-17,25.33,25.49,25.33,25.4459,2310,0
2016-05-18,25.5102,25.5713,25.4,25.4,2837,0
2016-05-19,25.41,25.607,25.4001,25.607,2100,0
2016-05-20,25.5559,25.639,25.4799,25.616,3030,0
2016-05-24,25.6,25.74,25.6,25.733,3000,0
2016-05-25,25.67,25.99,25.63,25.99,3902,0
2016-05-26,25.989,25.989,25.58,25.5815,3647,0
2016-05-27,25.735,25.8,25.735,25.8,224,0
2016-05-31,25.8199,25.8901,25.7899,25.8801,1300,0
2016-06-01,25.9199,25.98,25.9,25.9,1900,0
2016-06-02,25.6599,25.77,25.6599,25.77,1002,0
2016-06-03,25.9871,25.99,25.81,25.9,1530,0
2016-06-06,25.9,25.9899,25.9,25.9899,2400,0
2016-06-08,25.99,26.04,25.99,26,3101,0
2016-06-09,26.1,26.1,26.02,26.1,1976,0
2016-06-10,26.1,26.2,26.1,26.192,8820,0
2016-06-13,25.97,26.1,25.9,26.1,1990,0
2016-06-14,26,26.0826,25.99,26.0826,1925,0
2016-06-15,25.8766,25.8766,25.8766,25.8766,300,0
2016-06-16,26.14,26.2499,26.14,26.15,3395,0
2016-06-20,26.2015,26.2015,26.2015,26.2015,1000,0
2016-06-21,26.2,26.2231,26.2,26.2,689,0
2016-06-22,26.2,26.22,26.2,26.2,3665,0
2016-06-23,26.2,26.25,26.2,26.25,8200,0
2016-06-27,25.72,25.8,25.72,25.8,1200,0
2016-06-28,25.72,25.72,25.72,25.72,1000,0
2016-06-29,26.0471,26.05,25.93,25.93,1400,0
2016-06-30,26.03,26.03,25.7904,25.82,1304,0
2016-07-01,25.82,25.82,25.82,25.82,377,0
2016-07-05,25.82,25.82,25.82,25.82,100,0
2016-07-06,25.82,25.9,25.82,25.84,1866,0
2016-07-07,25.9,25.9,25.82,25.82,475,0
2016-07-08,25.9,26.0009,25.85,25.8501,2196,0
2016-07-11,25.9784,25.9784,25.95,25.95,583,0
2016-07-12,25.8913,26.0288,25.8899,26.0288,2239,0
2016-07-13,26,26,26,26,200,0
2016-07-14,25.8,25.8,25.8,25.8,1100,0
2016-07-15,25.75,25.75,25.75,25.75,271,0
2016-07-18,26.1299,26.1299,26.06,26.06,535,0
2016-07-20,25.91,25.91,25.91,25.91,200,0
2016-07-22,26,26,26,26,1740,0
2016-07-26,26.06,26.2884,26.06,26.0601,4054,0
2016-07-27,26.25,26.25,26.25,26.25,447,0
2016-07-28,26.3,26.3471,26.3,26.3471,1700,0
2016-08-01,26.35,26.449,26.35,26.449,4300,0
2016-08-02,26.4,26.4,26.4,26.4,161,0
2016-08-03,26.4999,26.4999,26.4,26.4145,1171,0
2016-08-04,26.41,26.5,26.32,26.409,3189,0
2016-08-05,26.482,26.5,26.45,26.5,900,0
2016-08-08,26.5,26.5,26.5,26.5,943,0
2016-08-09,26.5293,26.5293,26.5293,26.5293,307,0
2016-08-10,26.32,26.35,26.32,26.35,1150,0
2016-08-11,26.35,26.4,26.35,26.3999,1440,0
2016-08-12,26.4,26.43,26.4,26.43,752,0
2016-08-15,26.4999,26.6321,26.4999,26.6321,1860,0
2016-08-16,26.58,26.65,26.5,26.65,7317,0
2016-08-18,26.55,26.68,26.55,26.68,1948,0
2016-08-19,26.7,26.7,26.52,26.52,466,0
2016-08-22,26.43,26.43,26.43,26.43,500,0
2016-08-25,26.6,26.6,26.6,26.6,150,0
2016-08-29,26.38,26.6001,26.38,26.6001,430,0
2016-08-30,26.505,26.64,26.4,26.56,38480,0
2016-08-31,26.34,26.3901,26.32,26.3901,710,0
2016-09-01,26.67,26.67,26.32,26.43,910,0
2016-09-02,26.57,26.62,26.32,26.52,1113,0
2016-09-06,26.35,26.4,25.77,26.4,8141,0
2016-09-07,26.62,26.62,26.25,26.25,1754,0
2016-09-08,26.63,26.63,26.322,26.322,1305,0
2016-09-09,26.55,26.56,26.35,26.52,1004,0
2016-09-12,26.4009,26.56,26.4009,26.45,1505,0
2016-09-13,26.36,26.36,25.9,25.9,2190,0
2016-09-14,25.94,26.14,25.83,25.9801,1047,0
2016-09-15,26,26,25.76,25.94,4899,0
2016-09-16,26.05,26.05,25.8499,25.87,1312,0
2016-09-19,25.92,25.96,25.82,25.92,803,0
2016-09-20,25.13,25.7,25.1,25.7,8402,0
2016-09-21,25.62,25.7455,25.55,25.6741,2775,0
2016-09-22,25.67,25.8176,25.582,25.582,3942,0
2016-09-23,25.62,25.8,25.583,25.67,7159,0
2016-09-26,25.8,26.02,25.78,25.86,3015,0
2016-09-27,25.7,26.047,25.7,25.7501,15376,0
2016-09-28,25.95,25.95,25.95,25.95,2414,0
2016-09-29,25.68,25.74,25.62,25.74,6565,0
2016-09-30,25.88,25.88,25.67,25.67,3723,0
2016-10-03,25.65,25.95,25.65,25.95,1861,0
2016-10-04,25.85,26.25,25.85,26.06,11308,0
2016-10-07,25.75,25.9999,25.75,25.9999,779,0
2016-10-10,26.0362,26.0499,25.99,26.0499,758,0
2016-10-11,25.96,25.96,25.8,25.85,2311,0
2016-10-12,26.0757,26.0759,25.9,26,4284,0
2016-10-13,26,26,26,26,275,0
2016-10-17,25.75,25.9,25.75,25.9,1481,0
2016-10-18,25.826,25.826,25.826,25.826,150,0
2016-10-19,25.79,25.8,25.75,25.75,1762,0
2016-10-20,25.74,25.9,25.695,25.695,1625,0
2016-10-21,25.7,25.819,25.7,25.7,3690,0
2016-10-24,25.8,26,25.8,25.9318,3940,0
2016-10-25,25.9,26.48,25.9,25.9926,1796,0
2016-10-26,25.85,25.85,25.85,25.85,240,0
2016-10-27,26.37,26.37,25.9,25.96,691,0
2016-10-28,25.8032,25.8032,25.8032,25.8032,270,0
2016-11-01,25.7,25.7,25.7,25.7,300,0
2016-11-02,25.69,25.75,25.68,25.68,2711,0
2016-11-03,25.89,25.95,25.78,25.948,1688,0
2016-11-04,25.95,25.95,25.87,25.87,358,0
2016-11-07,26.353,26.353,26,26,400,0
2016-11-08,26.19,26.19,25.28,25.55,6400,0
2016-11-09,25.55,25.8059,25.55,25.65,1764,0
2016-11-10,25.55,25.5505,25.09,25.15,4000,0
2016-11-11,24.55,24.9535,24.55,24.9535,9544,0
2016-11-14,24.8371,25.41,24.55,24.82,1300,0
2016-11-15,25.04,25.16,24.9675,25.1,5533,0
2016-11-16,25,25.276,25,25,6050,0
2016-11-17,25,25.0375,24.96,25.028,2790,0
2016-11-18,25.05,25.261,24.8,24.99,4340,0
2016-11-22,25.0201,25.08,24.99,25.0441,3882,0
2016-11-23,25.524,25.524,25.066,25.066,2665,0
2016-11-25,25.19,25.19,25.1781,25.1781,1882,0
2016-11-29,25.104,25.104,25.104,25.104,1054,0
2016-11-30,25.18,25.464,25,25.1,9170,0
2016-12-01,25.1,25.12,24.75,25,4879,0
2016-12-02,25.1,25.1,25.08,25.1,2598,0
2016-12-05,25.04,25.099,24.9,25.0346,5598,0
2016-12-06,25.21,25.6122,25.08,25.09,7129,0
2016-12-07,25.14,25.4136,25.14,25.4136,2848,0
2016-12-08,25.28,25.28,24.95,25.03,5910,0
2016-12-09,25.26,25.26,25.0636,25.1,1522,0
2016-12-12,25.22,25.26,25.05,25.2599,1755,0
2016-12-13,25.16,25.16,25.05,25.1322,1284,0
2016-12-14,24.65,25.229,24.581,24.95,8628,0
2016-12-15,24.95,25.05,24.88,24.89,4070,0
2016-12-16,24.8781,24.89,24.8491,24.89,902,0
2016-12-19,24.99,25.01,24.89,24.89,2531,0
2016-12-20,24.88,25.166,24.88,25,9841,0
2016-12-21,24.95,25.1609,24.935,24.981,14106,0
2016-12-22,24.99,25.37,24.98,25.05,5564,0
2016-12-23,25.05,25.05,24.98,24.98,6931,0
2016-12-27,25.0255,25.0255,25.01,25.01,1169,0
2016-12-29,25.01,25.3861,24.68,24.68,11175,0
2016-12-30,24.74,25.18,24.74,24.95,1775,0
2017-01-03,24.98,25.05,24.98,25.02,15386,0
2017-01-04,25.1283,25.1504,25.04,25.05,2205,0
2017-01-05,25.18,25.2105,25.05,25.2105,4137,0
2017-01-06,25.09,25.2,25.09,25.2,937,0
2017-01-09,25.41,25.41,25.12,25.167,3032,0
2017-01-10,25.3955,25.3955,25.35,25.35,960,0
2017-01-11,25.17,25.305,25.17,25.22,700,0
2017-01-13,25.231,25.26,25.2,25.2,1199,0
2017-01-17,25.19,25.4445,25.17,25.4445,1128,0
2017-01-18,25.25,25.3,25.2,25.255,1425,0
2017-01-19,25.26,25.27,25.25,25.25,2300,0
2017-01-20,25.31,25.6,25.2501,25.2753,1484,0
2017-01-23,25.68,25.68,25.3001,25.3001,450,0
2017-01-24,25.39,25.5,25.35,25.4746,1640,0
2017-01-25,25.65,25.65,25.35,25.3706,15340,0
2017-01-26,25.36,25.4501,25.35,25.45,2696,0
2017-01-27,25.46,25.5,25.4,25.4,3755,0
2017-01-30,25.35,25.35,25.35,25.35,400,0
2017-01-31,25.301,25.31,25.3,25.31,335,0
2017-02-01,25.35,25.3501,25.31,25.31,1996,0
2017-02-02,25.25,25.25,25.25,25.25,100,0
2017-02-03,25.27,25.3747,25.27,25.3,3200,0
2017-02-06,25.31,25.5,25.31,25.42,2600,0
2017-02-07,25.41,25.41,25.284,25.35,3400,0
2017-02-08,25.7929,25.8436,25.56,25.56,4240,0
2017-02-09,25.6899,25.6899,25.392,25.392,1891,0
2017-02-10,25.6236,25.6558,25.6236,25.6558,600,0
2017-02-14,25.63,25.7,25.42,25.6,3098,0
2017-02-15,25.42,25.52,25.41,25.43,2190,0
2017-02-16,25.5,25.536,25.41,25.42,2480,0
2017-02-17,25.4,25.44,25.4,25.41,2234,0
2017-02-21,25.529,25.53,25.529,25.53,1050,0
2017-02-22,25.5,25.5,25.39,25.41,4673,0
2017-02-23,25.3,25.4746,25.3,25.35,5161,0
2017-02-24,25.35,25.45,25.35,25.45,2000,0
2017-02-27,25.37,25.4,25.35,25.4,2296,0
2017-02-28,25.4,25.46,25.4,25.45,1080,0
2017-03-01,25.454,25.53,25.454,25.5,853,0
2017-03-02,25.4966,25.554,25.4,25.554,1435,0
2017-03-06,25.45,25.6155,25.45,25.6155,2492,0
2017-03-07,25.54,25.6185,25.5199,25.52,4617,0
2017-03-08,25.55,25.55,25.5,25.503,5611,0
2017-03-09,25.35,25.53,25.35,25.53,2445,0
2017-03-10,25.55,25.75,25.4718,25.673,2505,0
2017-03-13,25.26,25.45,25.2,25.25,4275,0
2017-03-14,25.11,25.25,25.1,25.14,17714,0
2017-03-15,25.158,25.22,25.1,25.11,2215,0
2017-03-16,25.1561,25.3559,25.1561,25.2556,2187,0
2017-03-17,25.155,25.155,24.88,24.9264,12678,0
2017-03-20,24.93,25.185,24.93,25.07,1934,0
2017-03-21,25.01,25.2147,24.98,25.05,5257,0
2017-03-22,25.18,25.2677,25.06,25.2677,5000,0
2017-03-23,25.1,25.16,25.1,25.12,6478,0
2017-03-24,25.2,25.2,25.1615,25.1615,535,0
2017-03-27,25.17,25.29,25.17,25.29,1000,0
2017-03-28,25.24,25.4543,25.24,25.45,3368,0
2017-03-29,25.3,25.5639,25.3,25.5639,429,0
2017-03-30,25.56,25.56,25.3258,25.33,1060,0
2017-03-31,25.32,25.33,25.27,25.27,5173,0
2017-04-03,25.33,25.5,25.31,25.31,6457,0
2017-04-05,25.4645,25.75,25.4645,25.7192,1788,0
2017-04-06,25.734,25.734,25.68,25.705,4724,0
2017-04-10,25.73,25.91,25.72,25.8858,3862,0
2017-04-11,25.91,26,25.82,25.82,2491,0
2017-04-12,25.82,25.82,25.46,25.595,1941,0
2017-04-13,25.6,25.7082,25.6,25.7082,1700,0
2017-04-17,25.59,25.713,25.407,25.4104,15247,0
2017-04-18,25.44,25.44,25.38,25.4,12090,0
2017-04-19,25.4,25.6289,25.27,25.5,55723,0
2017-04-20,25.434,25.54,25.434,25.45,4525,0
2017-04-24,25.48,25.4814,25.37,25.37,3530,0
2017-04-25,25.5799,25.5799,25.4,25.46,5995,0
2017-04-26,25.579,25.58,25.5187,25.5187,1700,0
2017-04-27,25.68,25.68,25.461,25.5568,1197,0
2017-04-28,25.5,25.64,25.47,25.64,18581,0
2017-05-02,25.74,25.74,25.74,25.74,100,0
2017-05-03,25.69,25.727,25.6,25.7016,6731,0
2017-05-04,25.72,25.74,25.655,25.73,1222,0
2017-05-05,25.73,25.73,25.548,25.548,611,0
2017-05-08,25.5239,25.74,25.5239,25.74,429,0
2017-05-09,25.74,25.74,25.7,25.7,1850,0
2017-05-10,25.7,25.738,25.7,25.738,1560,0
2017-05-11,25.74,25.74,25.74,25.74,500,0
2017-05-12,25.7018,25.7018,25.7018,25.7018,100,0
2017-05-16,25.72,25.8703,25.72,25.8703,1546,0
2017-05-18,25.47,25.69,25.47,25.69,2438,0
2017-05-19,25.67,25.67,25.67,25.67,200,0
2017-05-23,25.71,25.8765,25.6803,25.7069,3322,0
2017-05-26,25.78,25.78,25.7,25.7,277,0
2017-05-30,25.774,25.85,25.7,25.7,2180,0
2017-05-31,25.7,25.7,25.55,25.56,2293,0
2017-06-01,25.58,25.76,25.54,25.76,4033,0
2017-06-02,25.55,25.65,25.55,25.65,1574,0
2017-06-05,25.7,25.72,25.7,25.72,533,0
2017-06-06,25.75,25.75,25.6135,25.6135,544,0
2017-06-07,25.64,25.64,25.5428,25.5999,1273,0
2017-06-08,25.64,25.7,25.5999,25.7,52472,0
2017-06-09,25.6857,25.6857,25.61,25.61,816,0
2017-06-12,25.56,25.72,25.56,25.72,3199,0
2017-06-13,25.6,25.6,25.474,25.474,900,0
2017-06-14,25.6,25.6346,25.5001,25.5001,415,0
2017-06-16,25.5796,25.5796,25.47,25.48,4425,0
2017-06-19,25.648,25.648,25.45,25.45,17340,0
2017-06-21,25.45,25.55,25.45,25.52,2075,0
2017-06-22,25.57,25.6488,25.4,25.4,6960,0
2017-06-23,25.42,25.45,25.42,25.45,502,0
2017-06-26,25.45,25.5737,25.45,25.5735,1187,0
2017-06-27,25.55,25.55,25.5385,25.5385,750,0
2017-06-28,25.55,25.65,25.55,25.55,4296,0
2017-06-29,25.5,25.55,25.5,25.55,1200,0
2017-06-30,25.65,25.65,25.45,25.5,1910,0
2017-07-03,25.51,25.55,25.51,25.55,660,0
2017-07-06,25.46,25.54,25.45,25.54,121920,0
2017-07-07,25.46,25.46,25.45,25.45,2300,0
2017-07-10,25.4689,25.4715,25.322,25.322,5648,0
2017-07-11,25.425,25.51,25.425,25.51,1635,0
2017-07-12,25.5465,25.55,25.5425,25.55,1200,0
2017-07-13,25.528,25.576,25.528,25.576,1000,0
2017-07-14,25.5705,25.5705,25.5705,25.5705,100,0
2017-07-17,25.55,25.55,25.55,25.55,300,0
2017-07-18,25.44,25.44,25.44,25.44,350,0
2017-07-19,25.5,25.5,25.5,25.5,200,0
2017-07-20,25.48,25.66,25.48,25.66,2128,0
2017-07-21,25.69,25.99,25.56,25.82,3501,0
2017-07-24,25.65,25.65,25.55,25.55,2900,0
2017-07-25,25.585,25.585,25.5693,25.5693,1216,0
2017-07-27,25.55,25.7,25.55,25.6761,5171,0
2017-07-28,25.66,25.75,25.66,25.7318,586,0
2017-07-31,25.75,25.75,25.75,25.75,162,0
2017-08-01,25.6407,25.6785,25.6201,25.6201,2279,0
2017-08-02,25.6517,25.6517,25.6448,25.6448,2600,0
2017-08-03,25.62,26,25.61,26,74192,0
2017-08-04,25.9,26,25.9,26,9088,0
2017-08-07,26,26.1613,26,26.1613,1550,0
2017-08-08,25.75,25.99,25.75,25.76,1417,0
2017-08-09,25.7658,25.9732,25.7658,25.9732,200,0
2017-08-10,25.77,25.7742,25.74,25.74,4317,0
2017-08-11,25.74,25.9578,25.74,25.8173,400,0
2017-08-14,25.82,25.9386,25.75,25.81,1333,0
2017-08-15,25.74,25.7799,25.74,25.7799,1261,0
2017-08-16,25.75,25.8,25.7401,25.8,32965,0
2017-08-17,25.7738,25.7738,25.64,25.64,3231,0
2017-08-18,25.6735,25.6735,25.6735,25.6735,400,0
2017-08-21,25.77,25.7703,25.77,25.7703,580,0
2017-08-22,25.7,25.7,25.6214,25.6214,6370,0
2017-08-23,25.66,25.67,25.64,25.67,830,0
2017-08-24,25.7893,25.7967,25.7893,25.7967,354,0
2017-08-28,25.84,25.84,25.7,25.8135,935,0
2017-08-29,25.7886,25.7886,25.67,25.67,530,0
2017-08-30,25.6811,25.7789,25.6811,25.7789,660,0
2017-08-31,25.7,25.7,25.7,25.7,1500,0
2017-09-05,25.75,25.77,25.661,25.669,2924,0
2017-09-07,25.67,25.98,25.67,25.98,2813,0
2017-09-08,25.98,25.98,25.98,25.98,288,0
2017-09-12,25.95,25.95,25.9386,25.9386,912,0
2017-09-13,26.15,26.15,26.1333,26.1459,1364,0
2017-09-14,25.72,25.93,25.49,25.56,22225,0
2017-09-15,25.81,25.8663,25.57,25.79,4691,0
2017-09-18,25.58,25.6,25.56,25.6,2850,0
2017-09-19,25.6,25.8,25.6,25.61,19783,0
2017-09-20,25.8,25.82,25.54,25.54,1900,0
2017-09-21,25.541,25.541,25.541,25.541,300,0
2017-09-22,25.6,25.7,25.6,25.6489,32000,0
2017-09-25,25.72,25.75,25.54,25.75,1659,0
2017-09-26,25.65,25.749,25.511,25.511,3259,0
2017-09-29,25.74,25.74,25.74,25.74,541,0
2017-10-02,25.498,25.84,25.4609,25.4609,1285,0
2017-10-03,25.83,25.83,25.83,25.83,160,0
2017-10-04,25.76,25.76,25.6,25.6,456,0
2017-10-05,25.546,25.8,25.546,25.8,514,0
2017-10-06,25.75,25.75,25.7,25.7,4020,0
2017-10-10,25.92,25.92,25.63,25.6401,1654,0
2017-10-11,25.54,25.54,25.54,25.54,50839,0
2017-10-12,25.54,25.5702,25.41,25.41,7743,0
2017-10-13,25.6142,25.6142,25.575,25.5841,1034,0
2017-10-16,25.56,25.595,25.55,25.55,1058,0
2017-10-17,25.694,25.694,25.6,25.6,707,0
2017-10-18,25.6713,25.6713,25.6489,25.6489,600,0
2017-10-20,25.7,25.7,25.66,25.7,76040,0
2017-10-23,25.88,25.88,25.65,25.65,5019,0
2017-10-24,25.52,25.56,25.419,25.419,7642,0
2017-10-25,25.43,25.5345,25.34,25.48,33756,0
2017-10-27,25.6515,25.6515,25.6,25.6,500,0
2017-10-30,25.473,25.6,25.47,25.6,1500,0
2017-10-31,25.5191,25.61,25.5191,25.61,830,0
2017-11-01,25.5,25.6,25.5,25.6,297,0
2017-11-02,25.56,25.595,25.56,25.595,240,0
2017-11-03,25.5001,25.5001,25.5001,25.5001,100,0
2017-11-06,25.78,25.78,25.6,25.65,25869,0
2017-11-07,25.6,25.6,25.6,25.6,4636,0
2017-11-08,25.6,25.6,25.5201,25.5201,1600,0
2017-11-09,25.86,25.88,25.5775,25.6,7502,0
2017-11-10,25.5142,25.5142,25.46,25.5009,6240,0
