Date,Open,High,Low,Close,Volume,OpenInt
2015-07-07,25.05,25.07,24.95,25.02,40777,0
2015-07-08,25.05,25.08,25,25.04,53028,0
2015-07-09,25.15,25.15,24.9,24.99,31812,0
2015-07-10,25.05,25.1,24.98,25,44588,0
2015-07-13,25.04,25.2,25.01,25.12,69365,0
2015-07-14,25.11,25.35,25.11,25.35,20687,0
2015-07-15,25.42,25.45,25.25,25.45,22929,0
2015-07-16,25.57,25.6,25.5,25.54,31579,0
2015-07-17,25.68,25.68,25.55,25.55,14407,0
2015-07-20,25.64,25.64,25.57,25.61,11495,0
2015-07-21,25.71,25.71,25.56,25.6,9405,0
2015-07-22,25.55,25.65,25.5,25.585,116708,0
2015-07-23,25.46,25.6,25.46,25.55,5550,0
2015-07-24,25.47,25.5,25.47,25.47,6077,0
2015-07-27,25.5,25.5,25.26,25.44,9549,0
2015-07-28,25.51,25.69,25.51,25.6,11746,0
2015-07-29,25.6,25.6,25.48,25.51,269017,0
2015-07-30,25.68,25.75,25.6,25.75,90053,0
2015-07-31,25.7,25.8,25.6,25.75,4696,0
2015-08-03,25.63,25.63,25.63,25.63,2000,0
2015-08-04,25.75,25.75,25.63,25.7,3957,0
2015-08-05,25.661,25.7,25.61,25.61,6782,0
2015-08-06,25.7,25.7,25.59,25.69,8708,0
2015-08-07,25.6,25.74,25.54,25.74,3707,0
2015-08-10,25.64,25.7,25.52,25.53,5248,0
2015-08-11,25.63,25.63,25.55,25.58,9557,0
2015-08-12,25.6,25.602,25.51,25.53,14026,0
2015-08-13,25.576,25.59,25.53,25.55,4547,0
2015-08-14,25.62,25.7,25.59,25.65,12143,0
2015-08-17,25.7,25.7,25.65,25.65,15195,0
2015-08-18,25.75,25.75,25.7,25.7,4272,0
2015-08-19,25.75,25.75,25.65,25.65,37060,0
2015-08-20,25.71,25.71,25.65,25.65,5109,0
2015-08-21,25.72,25.72,25.51,25.51,6329,0
2015-08-24,25.32,25.498,25.3,25.32,11508,0
2015-08-25,25.55,25.55,25.24,25.49,8094,0
2015-08-26,25.6,25.66,25.19,25.32,12203,0
2015-08-27,25.259,25.5,25.259,25.42,2617,0
2015-08-28,25.55,25.55,25.55,25.55,1348,0
2015-08-31,25.54,25.78,25.45,25.78,14032,0
2015-09-01,25.77,25.82,25.761,25.8,1122,0
2015-09-02,25.85,25.85,25.61,25.75,3293,0
2015-09-03,25.85,25.85,25.68,25.68,921,0
2015-09-04,25.83,25.9,25.82,25.9,2267,0
2015-09-08,25.83,25.83,25.52,25.52,8124,0
2015-09-09,25.11,25.62,25.11,25.5,13528,0
2015-09-10,25.6,25.6,25.32,25.48,10644,0
2015-09-11,25.5,25.5,25.352,25.5,3191,0
2015-09-14,25.59,28.31,25.4,25.44,21862,0
2015-09-15,25.4,25.42,25.4,25.4,8001,0
2015-09-16,25.5,25.65,25.47,25.65,9832,0
2015-09-17,25.95,25.95,25.45,25.64,10736,0
2015-09-18,26.05,26.05,25.55,25.7,4169,0
2015-09-21,25.95,26.13,25.65,25.75,18828,0
2015-09-22,25.98,25.98,25.58,25.97,6318,0
2015-09-23,26,26,25.64,25.79,8066,0
2015-09-24,25.88,25.88,25.51,25.56,6698,0
2015-09-25,25.67,25.99,25.601,25.99,14038,0
2015-09-28,25.98,26.232,25.79,26.06,35572,0
2015-09-29,26.32,26.32,25.91,26.05,10657,0
2015-09-30,26.33,26.33,25.61,25.62,19031,0
2015-10-01,25.8,25.99,25.74,25.91,4466,0
2015-10-02,25.9,26,25.55,25.98,15795,0
2015-10-05,25.89,26.04,25.8,26,2644,0
2015-10-06,25.87,26.07,25.82,26.04,10281,0
2015-10-07,26.21,26.25,25.73,25.73,15619,0
2015-10-08,25.84,25.92,25.72,25.89,2517,0
2015-10-09,25.9,25.95,25.75,25.85,6519,0
2015-10-12,25.76,25.94,25.76,25.94,511,0
2015-10-13,25.93,26.11,25.9,26.1,4307,0
2015-10-14,26.1,26.12,25.85,25.86,4321,0
2015-10-15,25.96,26.05,25.87,25.99,13134,0
2015-10-16,26,26.09,25.94,26.06,4500,0
2015-10-19,26.06,26.141,25.985,26.1,7953,0
2015-10-20,26.17,26.287,26.1,26.23,10195,0
2015-10-21,26.33,26.33,26.14,26.16,2491,0
2015-10-22,26.3,26.33,25.9,26.1,68907,0
2015-10-23,26.23,26.23,26.14,26.19,1280,0
2015-10-26,26.15,26.21,26.11,26.111,2955,0
2015-10-27,26.16,26.16,25.99,25.99,7465,0
2015-10-28,25.99,26.13,25.99,26.095,6216,0
2015-10-29,26.12,26.25,26.06,26.23,64994,0
2015-10-30,26.193,26.25,26.17,26.241,2709,0
2015-11-02,26.25,26.75,26.17,26.66,4460,0
2015-11-03,26.82,26.82,26.51,26.51,2867,0
2015-11-04,26.79,26.79,26.45,26.608,1897,0
2015-11-05,26.76,26.79,26.25,26.53,25381,0
2015-11-06,26.75,26.75,26.22,26.3,2873,0
2015-11-09,26.24,26.52,26.16,26.32,8060,0
2015-11-10,26.46,26.55,26.348,26.55,2652,0
2015-11-11,26.75,26.75,26.151,26.33,7927,0
2015-11-12,26.4,26.46,26.315,26.35,2920,0
2015-11-13,26.42,26.53,26.42,26.53,17007,0
2015-11-16,26.4,26.4,26.23,26.4,1794,0
2015-11-17,26.4,26.55,26.4,26.55,10808,0
2015-11-18,26.54,26.63,26.45,26.63,23448,0
2015-11-19,26.65,26.65,26.5,26.6,20768,0
2015-11-20,26.78,26.799,26.61,26.77,5864,0
2015-11-23,27.05,27.05,26.911,26.96,4178,0
2015-11-24,27.7,27.7,26.95,27.09,15062,0
2015-11-25,27.15,27.15,26.922,26.972,2791,0
2015-11-27,27.15,27.15,26.72,27.1,1173,0
2015-11-30,27.15,27.15,26.71,26.85,4934,0
2015-12-01,27.15,27.15,26.861,27.05,6507,0
2015-12-02,27.15,27.15,27.05,27.1,2529,0
2015-12-03,27.13,27.13,26.9,27.095,3938,0
2015-12-04,27.14,27.14,26.84,27.05,5582,0
2015-12-07,27.05,27.1,26.71,27.08,4101,0
2015-12-08,27.07,27.1,26.72,26.93,10789,0
2015-12-09,26.8,26.87,26.38,26.6,10959,0
2015-12-10,26.77,26.77,26.5,26.55,9348,0
2015-12-11,26.63,26.63,26.33,26.5,3437,0
2015-12-14,26.5,26.5,26.07,26.17,5725,0
2015-12-15,26.31,26.32,25.99,26.22,16203,0
2015-12-16,26.45,26.5,26.141,26.49,2591,0
2015-12-17,26.59,26.65,26.192,26.47,8184,0
2015-12-18,26.55,26.6,26.5,26.6,4278,0
2015-12-21,26.7,26.7,26.45,26.58,5626,0
2015-12-22,26.7,26.7,26.35,26.36,6249,0
2015-12-23,26.66,26.79,26.5,26.62,9435,0
2015-12-24,26.78,26.78,26.646,26.65,2663,0
2015-12-28,26.86,26.88,26.65,26.87,3487,0
2015-12-29,27.025,27.14,26.85,26.94,7442,0
2015-12-30,27.2,27.27,27.19,27.27,4917,0
2015-12-31,27.27,27.75,27.27,27.4,5298,0
2016-01-04,27.55,27.75,27.05,27.69,14796,0
2016-01-05,27.73,27.82,27.5,27.5,8991,0
2016-01-06,27.68,27.8099,27.5,27.78,2198,0
2016-01-07,27.25,27.77,27.07,27.77,5691,0
2016-01-08,27.95,27.95,27.5001,27.51,5913,0
2016-01-11,27.78,27.78,27.68,27.74,3044,0
2016-01-12,28.07,28.07,27.57,27.6,9926,0
2016-01-13,27.65,27.65,27.02,27.65,8637,0
2016-01-14,27.84,27.84,27.5201,27.7136,4760,0
2016-01-15,27.73,27.73,26.86,27.55,6568,0
2016-01-19,26.56,26.56,26.56,26.56,0,0
2016-01-20,26.95,27.16,25.99,26.64,11523,0
2016-01-21,26.73,26.8,26,26.49,13563,0
2016-01-22,26.45,26.45,26.01,26.06,13866,0
2016-01-25,26.22,26.279,25.94,26.196,4210,0
2016-01-26,26.19,26.63,25.86,26.5,12239,0
2016-01-27,26.5,27.18,26.4,26.93,10959,0
2016-01-28,27.21,27.4,27.0472,27.2299,4452,0
2016-01-29,27.25,27.25,26.5801,26.92,15648,0
2016-02-01,27.17,27.34,26.81,27.3,12821,0
2016-02-02,27.35,27.48,26.8101,27.48,7676,0
2016-02-03,27.5,27.5,26.65,27.121,13149,0
2016-02-04,27.36,27.36,27.02,27.1116,6464,0
2016-02-05,27.4,27.5,27.35,27.35,9552,0
2016-02-08,27.56,27.58,27.2,27.35,6446,0
2016-02-09,27.35,27.42,26.42,27.2922,9167,0
2016-02-10,27.47,27.47,26.251,26.55,14579,0
2016-02-11,26.88,26.88,25.75,25.75,8779,0
2016-02-12,26.7,26.9,25.46,25.69,9216,0
2016-02-16,26,26.24,25.16,25.46,12349,0
2016-02-17,25.8,26.19,25.6849,25.88,7337,0
2016-02-18,25.99,25.9979,25.6601,25.84,5110,0
2016-02-19,25.95,26.29,25.8301,26.16,10871,0
2016-02-22,26.5,26.88,26.24,26.5,6497,0
2016-02-23,26.6,26.85,26.2,26.8,7594,0
2016-02-24,27.02,27.07,26.31,26.5,6190,0
2016-02-25,26.88,27,26.5,27,8055,0
2016-02-26,27.15,27.359,26.6,27.22,5477,0
2016-02-29,26.95,27.55,26.95,27.36,12100,0
2016-03-01,27.34,27.6,27.0501,27.1001,11807,0
2016-03-02,27.4,27.496,26.92,26.9849,3376,0
2016-03-03,27.3,27.3,26.66,27,6280,0
2016-03-04,27.24,27.3,26.81,27.3,3098,0
2016-03-07,27.3,27.44,27.3,27.44,4012,0
2016-03-08,27.49,27.49,26.84,26.8401,10634,0
2016-03-09,26.4,26.64,26.1601,26.49,7116,0
2016-03-10,26.6,26.6,25.92,26.28,8102,0
2016-03-11,26.42,26.468,26.23,26.36,7918,0
2016-03-14,26.43,26.76,26.33,26.76,5704,0
2016-03-15,26.75,26.75,25.84,26.07,13236,0
2016-03-16,26.46,26.78,26.35,26.78,8003,0
2016-03-17,26.78,27.2,26.75,26.92,7106,0
2016-03-18,27.15,27.25,26.98,27.05,6014,0
2016-03-21,27.3,27.3,26.79,27.05,6566,0
2016-03-22,27.28,27.3,26.9,27.11,3600,0
2016-03-23,27.34,27.37,26.91,27.3,6272,0
2016-03-24,27.27,27.35,27.07,27.0701,7968,0
2016-03-28,27.29,27.46,27.15,27.46,7430,0
2016-03-29,27.45,27.93,27.3,27.3,4412,0
2016-03-30,27.93,28.1,27.65,27.9,10893,0
2016-03-31,27.98,27.98,27.3,27.62,5297,0
2016-04-01,27.7,27.8,27.03,27.03,6047,0
2016-04-04,26.85,26.9249,26.58,26.66,3830,0
2016-04-05,26.98,27.02,26.8739,26.979,3133,0
2016-04-06,27.14,27.316,26.624,27.316,2740,0
2016-04-07,27.34,27.76,27.0513,27.76,5546,0
2016-04-08,27.57,28,27.19,28,5080,0
2016-04-11,28.05,28.2037,27.9,28,3469,0
2016-04-12,28.1,28.63,27.59,28.55,9607,0
2016-04-13,28.69,28.69,27.5,27.5,10328,0
2016-04-14,28.43,28.43,27.57,27.748,8354,0
2016-04-15,28,28,27.435,27.46,2747,0
2016-04-18,27.91,28.095,26.8516,27.01,16024,0
2016-04-19,27.44,28.0499,27.25,27.3601,6536,0
2016-04-20,27.72,28.044,27,27.49,8381,0
2016-04-21,27.98,27.98,27,27.7,11334,0
2016-04-22,27.8,28.1944,27.7168,28.1,5210,0
2016-04-25,28.3,28.705,27.7,27.98,10772,0
2016-04-26,28.25,28.49,27.75,27.87,11795,0
2016-04-27,28.06,28.4163,27.97,28.1,10463,0
2016-04-28,27.87,28.662,27.87,28.1,3456,0
2016-04-29,28.2,28.2952,27.82,28.0001,11041,0
2016-05-02,28.2,28.3,28,28,8198,0
2016-05-03,28.19,28.19,27.806,28,7244,0
2016-05-04,28.17,28.17,27.45,27.64,15722,0
2016-05-05,27.74,27.74,27.25,27.74,9388,0
2016-05-06,27.87,27.87,27.4,27.51,6447,0
2016-05-09,27.75,27.83,27.4201,27.7627,3788,0
2016-05-10,27.82,27.8678,27.36,27.4,12541,0
2016-05-11,27.58,27.6,27.3,27.54,4319,0
2016-05-12,27.7,27.73,27.69,27.73,3468,0
2016-05-13,27.79,28.14,27.59,27.59,10057,0
2016-05-16,28.13,28.5999,27.601,28.14,12921,0
2016-05-17,28.34,28.34,27.42,27.638,16122,0
2016-05-18,27.85,27.85,27.49,27.68,12632,0
2016-05-19,27.64,27.66,27.31,27.59,11170,0
2016-05-20,27.69,27.78,27.6,27.61,9268,0
2016-05-23,27.81,27.99,27.79,27.89,7119,0
2016-05-24,27.9,28.575,27.9,27.9,9712,0
2016-05-25,28.22,28.5,28.08,28.08,12844,0
2016-05-26,28.45,28.7,28.08,28.2,22657,0
2016-05-27,28.4,28.7,27.8601,28.27,11431,0
2016-05-31,28.54,28.66,27.99,28.66,6017,0
2016-06-01,28.58,28.9899,28.4,28.5,18971,0
2016-06-02,28.74,28.74,27.8973,28.2999,13084,0
2016-06-03,28.33,28.33,28.124,28.3,7939,0
2016-06-06,28.44,28.9,28.44,28.7,6731,0
2016-06-07,28.7,29.19,28.7,29.19,16771,0
2016-06-08,29.08,29.08,28.25,28.7,12087,0
2016-06-09,28.86,29.145,28.3101,28.3101,14970,0
2016-06-10,28.28,28.39,27.7301,28.23,8756,0
2016-06-13,28.18,28.865,28.18,28.74,6385,0
2016-06-14,28.7,28.78,28.4,28.74,8500,0
2016-06-15,28.76,28.76,28.22,28.68,14665,0
2016-06-16,28.66,28.76,28.6133,28.76,5062,0
2016-06-17,28.71,28.79,28.595,28.79,13731,0
2016-06-20,28.79,28.98,28.5,28.86,12176,0
2016-06-21,28.96,28.96,28.62,28.85,7187,0
2016-06-22,28.97,28.97,28.2101,28.68,10355,0
2016-06-23,28.59,28.745,28.2,28.7,8163,0
2016-06-24,28.66,28.8925,28.2771,28.7,12283,0
2016-06-27,28.84,29.08,28.57,29.08,9222,0
2016-06-28,29.09,29.09,28.7,28.9765,39507,0
2016-06-29,28.95,29.02,28.6501,28.95,8113,0
2016-06-30,29.03,29.03,28.2,28.67,16776,0
2016-07-01,28.68,28.68,28.3603,28.5995,4111,0
2016-07-05,28.74,28.74,28.6207,28.74,6181,0
2016-07-06,28.86,28.86,28.36,28.78,12239,0
2016-07-07,28.94,28.98,28.73,28.94,10436,0
2016-07-08,29.1,29.4,29,29,14661,0
2016-07-11,29.33,29.33,28.7601,29.2,8576,0
2016-07-12,29.69,29.838,29.25,29.25,9898,0
2016-07-13,28.83,29.19,28.5,28.87,15172,0
2016-07-14,28.99,29,28.3201,28.59,12605,0
2016-07-15,28.5,28.95,28.34,28.95,6268,0
2016-07-18,28.97,28.97,28.63,28.9,6539,0
2016-07-19,28.9,28.9,28.74,28.85,14162,0
2016-07-20,28.87,28.89,28.6,28.88,11430,0
2016-07-21,28.89,28.89,28.6301,28.88,10626,0
2016-07-22,28.95,29.14,28.6701,29.01,8152,0
2016-07-25,29.25,29.31,29.04,29.1799,7948,0
2016-07-26,29.28,29.35,28.45,29.3,16445,0
2016-07-27,29.32,29.38,29,29.36,19731,0
2016-07-28,29.35,29.4,29.21,29.4,13411,0
2016-07-29,29.5,29.5,28.82,28.82,20951,0
2016-08-01,29.27,29.35,28.76,28.92,9767,0
2016-08-02,29.04,29.06,28.6,28.783,14167,0
2016-08-03,28.38,29.29,28.38,29.05,6162,0
2016-08-04,29.23,29.3399,28.9,29.32,10345,0
2016-08-05,29.3,29.4,29.1,29.39,8059,0
2016-08-08,29.38,29.4,28.551,29.3,16358,0
2016-08-09,29.26,29.33,29.14,29.25,13378,0
2016-08-10,29.27,29.33,28.94,29.22,11966,0
2016-08-11,29.33,29.4,28.9535,29.39,18978,0
2016-08-12,29.33,29.33,29.0936,29.32,7382,0
2016-08-15,29.32,29.4,29.24,29.4,10451,0
2016-08-16,29.39,29.5,29.2,29.5,14466,0
2016-08-17,29.94,30.49,29.49,29.49,20375,0
2016-08-18,29.54,29.55,29,29.4,9633,0
2016-08-19,29.45,29.45,29,29.38,18192,0
2016-08-22,29.53,29.74,29.02,29.49,13854,0
2016-08-23,29.55,29.9451,29.2687,29.63,7672,0
2016-08-24,29.86,29.95,29.1084,29.8,8863,0
2016-08-25,29.91,29.95,29.1501,29.8,7516,0
2016-08-26,29.55,30.7513,29.55,29.65,18387,0
2016-08-29,30.24,30.24,29.4905,29.71,10778,0
2016-08-30,30.03,30.03,29.461,29.5492,8644,0
2016-08-31,29.82,29.82,29.46,29.55,7689,0
2016-09-01,29.79,29.85,28.92,29.74,10924,0
2016-09-02,29.71,30.13,29.71,30.08,9387,0
2016-09-06,30.2,30.5,30.04,30.45,13912,0
2016-09-07,30.85,30.85,29.92,30.4,9730,0
2016-09-08,30.48,30.48,29.85,29.975,5572,0
2016-09-09,30.2,30.2,29.33,30.05,8067,0
2016-09-12,30.2,30.2,29.5,29.8801,9207,0
2016-09-13,30.2,30.2,29.75,29.88,6395,0
2016-09-14,29.9,29.9,28.54,28.56,10329,0
2016-09-15,29.25,29.5703,28.97,29.3,5558,0
2016-09-16,29.5,29.5,29,29.3,5500,0
2016-09-19,29.46,29.58,28.9315,29.5,11843,0
2016-09-20,29.47,29.47,28.4442,28.97,7355,0
2016-09-21,29.25,29.49,28.71,29.36,11106,0
2016-09-22,29.48,29.49,29.32,29.42,8373,0
2016-09-23,29.49,29.5,28.5245,29.48,10097,0
2016-09-26,29.5,29.5,28.82,29.27,7191,0
2016-09-27,29.3,29.38,28.9,28.9,12044,0
2016-09-28,29.18,29.38,29.0728,29.28,7671,0
2016-09-29,29.42,29.47,28.6169,28.6169,11711,0
2016-09-30,29.11,29.36,28.59,29.36,7971,0
2016-10-03,29.34,29.4499,29.32,29.34,6872,0
2016-10-04,29.45,29.48,29.1858,29.3,3292,0
2016-10-05,29.37,29.5,29.29,29.34,4476,0
2016-10-06,29.35,29.3971,29.07,29.3,5204,0
2016-10-07,29.31,29.34,29.04,29.34,10877,0
2016-10-10,29.32,29.34,29.21,29.246,3429,0
2016-10-11,29.29,29.29,28.98,28.98,5682,0
2016-10-12,29.19,29.32,29,29.0065,11279,0
2016-10-13,29.17,29.17,28.8561,28.8561,4835,0
2016-10-14,28.99,28.99,28.2644,28.72,9830,0
2016-10-17,29.16,29.17,28.4801,28.6842,3927,0
2016-10-18,29.11,29.1555,28.95,29.1,5953,0
2016-10-19,28.88,29.21,28.7,29.07,2964,0
2016-10-20,29.18,29.26,28.8469,29.26,5407,0
2016-10-21,29.18,29.28,29.17,29.23,8208,0
2016-10-24,29.33,29.46,29.33,29.4,5534,0
2016-10-25,29.35,29.4,29.2,29.4,8092,0
2016-10-26,29.33,29.39,29.01,29.38,6771,0
2016-10-27,29.19,29.38,28.9744,29.2305,5934,0
2016-10-28,28.94,29.44,28.65,28.76,9399,0
2016-10-31,28.84,29.3059,28.695,29.11,4227,0
2016-11-01,29.14,29.33,29,29.25,4494,0
2016-11-02,29.19,29.19,28.6859,29.14,7898,0
2016-11-03,29.18,29.2245,28.5,29,6457,0
2016-11-04,29.1,29.1,28.8,29.0557,3757,0
2016-11-07,29.32,29.37,29.21,29.21,2723,0
2016-11-08,29.3,29.3063,28.84,29.1193,10175,0
2016-11-09,29.04,29.2201,28.5939,28.95,5084,0
2016-11-10,29.19,29.19,28.5,28.87,11982,0
2016-11-11,28.51,29.19,27.65,28.6938,9331,0
2016-11-14,28.59,28.59,26.69,26.81,11288,0
2016-11-15,26.44,27.24,25.77,26.05,14764,0
2016-11-16,26.16,26.65,25.7435,26.6375,13971,0
2016-11-17,27.11,27.63,26.82,27.63,7830,0
2016-11-18,27.5,27.5,26.685,27.11,4567,0
2016-11-21,26.85,27.1,26.4192,27.1,7280,0
2016-11-22,27,27.81,26.6655,27.1,3300,0
2016-11-23,27.64,27.64,26.8101,27.33,6095,0
2016-11-25,27.5,27.8155,26.8,27.01,3375,0
2016-11-28,27.07,27.5,27.04,27.17,3071,0
2016-11-29,27.24,27.4767,27,27.01,2863,0
2016-11-30,27.16,27.6,26.75,27,7958,0
2016-12-01,27.08,27.08,25.979,26.0949,6017,0
2016-12-02,26.9,27.0034,25.755,25.77,8403,0
2016-12-05,26.12,26.55,25.7,25.7,6142,0
2016-12-06,25.77,26.1965,25.77,25.89,6777,0
2016-12-07,25.2,25.8864,25.2,25.55,7930,0
2016-12-08,25.56,26.1773,25.45,25.45,6667,0
2016-12-09,25.54,25.7617,25.0886,25.2,5623,0
2016-12-12,25.22,25.3533,25.02,25.2,8660,0
2016-12-13,25.32,25.49,25.32,25.49,6791,0
2016-12-14,25.5,26.17,25.09,25.18,12817,0
2016-12-15,25.19,25.92,24.8573,25.25,25900,0
2016-12-16,25.25,25.5969,25.16,25.5969,11577,0
2016-12-19,25.42,25.75,25.415,25.75,6778,0
2016-12-20,25.49,25.5199,25.1701,25.39,7421,0
2016-12-21,25.48,25.8499,25.31,25.5,9258,0
2016-12-22,25.59,25.7,25.5383,25.61,5288,0
2016-12-23,25.58,25.8745,25.55,25.62,6021,0
2016-12-27,25.55,25.905,25.55,25.905,2314,0
2016-12-28,25.65,25.95,25.65,25.84,3009,0
2016-12-29,25.75,26.375,25.7,25.9,6296,0
2016-12-30,26.08,26.09,25.67,25.9,4647,0
2017-01-03,25.61,25.9334,25.61,25.7726,4287,0
2017-01-04,25.78,26.15,25.78,26.0899,2521,0
2017-01-05,25.9,27.0606,25.9,26.8499,5419,0
2017-01-06,26.11,27.4071,26.11,27.12,9246,0
2017-01-09,27.59,27.98,26.8102,27.97,4290,0
2017-01-10,27.53,28,26.75,27.4,5098,0
2017-01-11,27.24,27.727,27.07,27.59,2167,0
2017-01-12,27.21,28,27.21,27.8587,3966,0
2017-01-13,27.37,27.9458,27.37,27.75,2509,0
2017-01-17,27.51,28,27.2,28,10525,0
2017-01-18,27.72,28,27.4,27.54,8898,0
2017-01-19,27.47,27.47,27,27.2804,9305,0
2017-01-20,26.8,27.3,26.8,27,8632,0
2017-01-23,27.25,27.5806,26.7912,27.05,5447,0
2017-01-24,27.1,27.23,26.8,26.97,6721,0
2017-01-25,26.8,27.5,26.7501,27.4588,3333,0
2017-01-26,27.13,27.13,26.73,27.1048,2812,0
2017-01-27,27.23,27.9242,26.9396,27.67,3839,0
2017-01-30,27.8,28,27.53,27.91,3918,0
2017-01-31,27.78,28,27.5339,28,3615,0
2017-02-01,27.88,27.98,27.605,27.7,6727,0
2017-02-02,27.27,27.7,26.6264,27.65,5269,0
2017-02-03,27.22,28.3933,27.22,28,9857,0
2017-02-06,27.92,28.48,27.7986,28.05,3737,0
2017-02-07,28.05,28.32,27.8001,28.29,3571,0
2017-02-08,28.02,28.55,28,28,11148,0
2017-02-09,28.05,28.645,27.9928,28,4984,0
2017-02-10,27.93,28.235,27.53,27.77,9383,0
2017-02-13,27.41,27.905,27.41,27.53,3359,0
2017-02-14,27.66,27.9199,27.05,27.54,6437,0
2017-02-15,27.33,27.72,27.13,27.45,2360,0
2017-02-16,27.19,27.82,27.1707,27.65,4463,0
2017-02-17,27.61,27.61,27.075,27.25,3316,0
2017-02-21,27.25,27.8691,27.25,27.8691,3348,0
2017-02-22,27.37,27.74,27.1001,27.1001,2904,0
2017-02-23,27.59,27.88,27.58,27.59,5058,0
2017-02-24,27.45,27.75,27.45,27.65,5813,0
2017-02-27,27.46,27.75,27.46,27.718,3673,0
2017-02-28,27.47,27.7799,27.47,27.7,5690,0
2017-03-01,27.55,27.7044,27.4,27.5914,3013,0
2017-03-02,27.6,27.78,27.6,27.78,13260,0
2017-03-03,27.5,27.8,27.5,27.8,4228,0
2017-03-06,27.63,28.2482,27.63,27.8,5932,0
2017-03-07,27.52,27.9592,27.52,27.8428,5083,0
2017-03-08,27.6,27.8999,27.438,27.4776,2752,0
2017-03-09,27.35,27.7999,27,27.7999,4666,0
2017-03-10,26.9,27.6685,26.9,27.17,7181,0
2017-03-13,26.7,27.0998,26.404,27.0998,1656,0
2017-03-14,26.69,27.2999,26.69,27.1583,1848,0
2017-03-15,26.93,27.14,26.9,27.02,11400,0
2017-03-16,26.77,27.27,26.77,27.0906,2112,0
2017-03-17,27.11,27.745,27.11,27.745,6170,0
2017-03-20,27.5,27.7386,27.5,27.56,3816,0
2017-03-21,27.35,27.7942,27.35,27.79,3709,0
2017-03-22,27.6,27.9,27.4,27.5587,4899,0
2017-03-23,27.77,28.74,27.75,28.25,6971,0
2017-03-24,28.3,28.5625,28.2,28.5625,6482,0
2017-03-27,28.1,28.445,27.8104,28,7317,0
2017-03-28,28.12,28.38,27.9,27.9,3691,0
2017-03-29,27.59,28.78,27.29,28.78,7700,0
2017-03-30,28.06,28.495,27.51,27.6501,3104,0
2017-03-31,28.08,28.78,27.43,27.8325,10588,0
2017-04-03,27.72,28,27.6101,27.89,16016,0
2017-04-04,27.66,28.115,27.66,27.75,11192,0
2017-04-05,27.62,27.835,27.1818,27.835,3350,0
2017-04-06,27.58,28.055,27.58,27.97,3483,0
2017-04-07,28,28.4199,27.79,28,3664,0
2017-04-10,27.76,28,27.74,27.85,5688,0
2017-04-11,27.83,28.2711,27.65,28.2314,4022,0
2017-04-12,27.9,28.2495,27.85,28.0289,2965,0
2017-04-13,27.76,28.0999,27.76,27.8,5435,0
2017-04-17,27.88,27.88,27.71,27.7548,4625,0
2017-04-18,27.64,27.94,27.35,27.68,7242,0
2017-04-19,27.45,27.77,27.45,27.45,4122,0
2017-04-20,27.45,27.57,27.45,27.57,1257,0
2017-04-21,27.67,27.858,27.67,27.858,1459,0
2017-04-24,27.71,27.93,27.7,27.9,2495,0
2017-04-25,27.77,27.96,27.674,27.95,4548,0
2017-04-26,27.78,28.1299,27.6501,28.1299,4500,0
2017-04-27,27.88,28.2399,27.77,28.2399,3810,0
2017-04-28,27.86,28.742,27.86,28.742,11131,0
2017-05-01,28.35,28.7532,28.35,28.7,2446,0
2017-05-02,28.56,28.83,28.56,28.83,1706,0
2017-05-03,28.7,29.0268,28.39,28.9606,3417,0
2017-05-04,28.64,29.09,28.64,29.09,1116,0
2017-05-05,29.57,29.57,29.004,29.05,7444,0
2017-05-08,29,29.39,28.73,28.93,2361,0
2017-05-09,28.64,29.82,28.4807,29.12,8293,0
2017-05-10,29.13,29.5,28.9144,29.5,5200,0
2017-05-11,29.28,29.95,29.28,29.33,7263,0
2017-05-12,29.17,30.05,29,29.5,13092,0
2017-05-15,29.28,29.75,29.12,29.285,4260,0
2017-05-16,29.07,29.345,28.95,29.03,7560,0
2017-05-17,28.71,29.075,28.51,28.66,2177,0
2017-05-18,28.69,29.0065,28.55,28.6425,6293,0
2017-05-19,28.97,29.125,28.75,29.125,6425,0
2017-05-22,28.74,28.9475,28.74,28.76,1634,0
2017-05-23,29.1,29.13,29.06,29.1013,2682,0
2017-05-24,28.91,29.13,28.91,29.13,5031,0
2017-05-25,29.04,29.47,29.04,29.0743,2244,0
2017-05-26,28.9,29.6526,28.9,29.57,5186,0
2017-05-30,29.12,29.65,29.01,29.25,8739,0
2017-05-31,29.11,29.6626,29.05,29.0901,3013,0
2017-06-01,29.2,29.4,28.8268,29.215,1533,0
2017-06-02,29.1,29.38,29.0501,29.25,2884,0
2017-06-05,28.97,29.83,28.97,29.57,10618,0
2017-06-06,29.41,29.79,29.41,29.79,1411,0
2017-06-07,29.6,29.6,29.5,29.6,6674,0
2017-06-08,29.36,29.6,29.36,29.6,1912,0
2017-06-09,29.56,29.6,29.16,29.349,6119,0
2017-06-12,29.23,29.2361,28.95,29.1701,5996,0
2017-06-13,28.58,28.86,28.42,28.752,1959,0
2017-06-14,28.43,28.89,28.43,28.89,1573,0
2017-06-15,28.5,28.61,28.44,28.6,2118,0
2017-06-16,28.51,28.9464,28.51,28.87,2156,0
2017-06-19,28.52,28.78,28.52,28.78,2130,0
2017-06-20,28.6,28.9748,28.6,28.94,2581,0
2017-06-21,28.78,29.0451,28.78,28.95,4081,0
2017-06-22,29.22,29.22,29,29,3177,0
2017-06-23,28.83,29.0999,28.82,28.89,4459,0
2017-06-26,28.78,28.9,28.76,28.8,3907,0
2017-06-27,28.77,28.9,28.75,28.8453,2241,0
2017-06-28,28.76,29.0568,28.76,28.8501,6974,0
2017-06-29,28.75,29.18,28.75,28.9525,3651,0
2017-06-30,29.16,29.18,28.9378,29.05,4045,0
2017-07-03,28.88,29.18,28.87,29.18,2640,0
2017-07-05,29.14,29.48,29.14,29.48,1429,0
2017-07-06,29.4,30.2688,29,29.11,2561,0
2017-07-07,29.04,30.92,29.04,30.54,5710,0
2017-07-10,30.07,31.79,29.4001,31.79,4124,0
2017-07-11,31.32,31.58,29.75,29.75,9070,0
2017-07-12,29.49,29.59,29.2,29.2,10248,0
2017-07-13,29.06,29.2708,28.8602,29.07,2482,0
2017-07-14,29.09,29.73,29.09,29.4,4423,0
2017-07-17,29.45,29.4939,29.25,29.4939,2184,0
2017-07-18,29.26,29.3499,29.22,29.22,3114,0
2017-07-19,29.12,29.45,29.12,29.45,1511,0
2017-07-20,29.31,29.5179,29.28,29.5179,2014,0
2017-07-21,29.52,29.64,29.18,29.23,3435,0
2017-07-24,29.14,29.3258,28.9,29.05,12129,0
2017-07-25,28.92,28.93,28.5,28.75,4869,0
2017-07-26,28.74,28.86,28.2801,28.86,11138,0
2017-07-27,28.72,28.93,28.55,28.55,8234,0
2017-07-28,28.48,28.86,28.48,28.68,4076,0
2017-07-31,28.55,28.75,28.25,28.75,19294,0
2017-08-01,28.5,28.7064,28.27,28.55,4472,0
2017-08-02,28.37,28.5,28.37,28.5,4498,0
2017-08-03,28.41,28.5712,28.41,28.42,5894,0
2017-08-04,28.35,28.4,28.35,28.4,1670,0
2017-08-07,28.24,28.4,28.2,28.35,4221,0
2017-08-08,28.22,28.34,28.1317,28.14,8484,0
2017-08-09,28.1,28.15,27.6,27.95,7197,0
2017-08-10,27.85,27.85,27.3,27.5,7069,0
2017-08-11,27.46,27.7999,27.2962,27.57,7177,0
2017-08-14,27.7,28.07,27.7,28,3260,0
2017-08-15,27.65,27.9501,27.65,27.95,4474,0
2017-08-16,27.95,28.07,27.7201,28.07,5788,0
2017-08-17,27.83,28.14,27.83,28.1,9487,0
2017-08-18,27.71,28.1,27.71,28,57864,0
2017-08-21,27.84,28.05,27.84,27.99,5214,0
2017-08-22,27.92,28.18,27.92,28.15,10689,0
2017-08-23,28.25,28.3,28.11,28.11,6726,0
2017-08-24,28.06,28.2,28.06,28.2,8338,0
2017-08-25,28,28.75,28,28.74,4059,0
2017-08-28,28.48,28.72,28.48,28.6,2962,0
2017-08-29,28.2,28.69,28.2,28.69,3771,0
2017-08-30,28.43,28.933,28.43,28.8572,5416,0
2017-08-31,28.89,28.89,28.7929,28.85,3972,0
2017-09-01,29,29.09,28.76,28.7741,3687,0
2017-09-05,28.82,28.82,28.61,28.7,19682,0
2017-09-06,28.61,28.9298,28.61,28.8132,6892,0
2017-09-07,28.69,29.2359,28.3,28.98,13767,0
2017-09-08,28.71,28.86,28.49,28.86,6296,0
2017-09-11,28.85,28.85,28.59,28.79,6486,0
2017-09-12,28.66,28.85,28.59,28.59,7883,0
2017-09-13,28.52,28.6,28.37,28.57,11483,0
2017-09-14,28.1,28.306,27.96,28.07,7875,0
2017-09-15,27.96,28.05,27.87,27.87,7207,0
2017-09-18,27.91,28.025,27.78,27.85,5472,0
2017-09-19,27.85,27.97,27.76,27.95,7013,0
2017-09-20,27.82,27.95,27.82,27.95,7153,0
2017-09-21,27.77,28.02,27.77,28,10652,0
2017-09-22,28.08,28.08,27.9442,27.96,22863,0
2017-09-25,27.88,28,27.8724,27.95,7484,0
2017-09-26,27.89,28.07,27.89,27.92,6846,0
2017-09-27,27.85,27.98,27.69,27.9,15463,0
2017-09-28,27.81,28.0799,27.81,28.0799,5060,0
2017-09-29,27.88,28.0899,27.88,27.95,9213,0
2017-10-02,28.01,28.1,28.01,28.01,3588,0
2017-10-03,27.87,28.0875,27.87,28.01,2352,0
2017-10-04,27.94,28.0934,27.94,27.9687,1725,0
2017-10-05,27.92,28.0986,27.92,28.0986,3109,0
2017-10-06,28.02,28.02,27.96,27.9899,5308,0
2017-10-09,27.81,27.879,27.7966,27.81,3084,0
2017-10-10,27.63,27.98,27.63,27.6495,2461,0
2017-10-11,27.74,28.11,27.74,28.08,4983,0
2017-10-12,27.92,28.1,27.92,27.931,2544,0
2017-10-13,27.99,28.19,27.99,28.01,11016,0
2017-10-16,28.02,28.2325,28.02,28.07,6843,0
2017-10-17,28.03,28.18,28.03,28.14,4544,0
2017-10-18,28.06,28.16,28.0443,28.1,10275,0
2017-10-19,27.88,28.05,27.88,28.05,6686,0
2017-10-20,27.93,28.1,27.9145,28.05,2247,0
2017-10-23,27.99,28.15,27.99,28.112,7404,0
2017-10-24,28.11,28.18,27.84,27.89,5932,0
2017-10-25,27.78,28.0676,27.56,27.58,2825,0
2017-10-26,27.62,27.91,27.56,27.58,3114,0
2017-10-27,27.65,28.1,27.65,27.78,7056,0
2017-10-30,27.75,28.09,27.4,27.4,24318,0
2017-10-31,27.4,27.87,27.4,27.55,23188,0
2017-11-01,27.61,27.61,27.53,27.61,3784,0
2017-11-02,27.61,27.85,27.54,27.85,10559,0
2017-11-03,27.68,27.74,27.59,27.68,10644,0
2017-11-06,27.64,27.85,27.61,27.68,13376,0
2017-11-07,27.58,27.68,27.58,27.68,11625,0
2017-11-08,27.64,27.83,27.58,27.68,10683,0
2017-11-09,27.55,27.8,27.53,27.65,10593,0
2017-11-10,27.58,27.6346,27.36,27.36,12478,0
