Date,Open,High,Low,Close,Volume,OpenInt
2015-01-21,25.9,26.05,25.9,25.9,6299,0
2015-01-22,26.05,26.05,26,26.05,5438,0
2015-01-23,26.05,26.32,26.05,26.32,2346,0
2015-01-26,26.63,26.63,26.47,26.47,1768,0
2015-01-27,26.57,27.11,26.54,27.09,4035,0
2015-01-28,26.55,26.74,26.55,26.74,547,0
2015-01-29,26.91,26.91,25.88,25.88,947,0
2015-01-30,25.89,25.89,25.89,25.89,114,0
2015-02-02,26.56,26.56,25.95,26.51,121108,0
2015-02-03,26.07,26.25,26.07,26.11,75715,0
2015-02-04,26.69,26.69,26.55,26.55,395,0
2015-02-05,26.4,26.69,26.4,26.55,49529,0
2015-02-06,26.5,26.5,26.41,26.41,1552,0
2015-02-09,26.51,26.51,26.41,26.5,22300,0
2015-02-10,26.32,26.32,26.32,26.32,1000,0
2015-02-11,26.03,26.51,26.03,26.51,3938,0
2015-02-12,26.5,26.5,26.48,26.48,596,0
2015-02-13,26.2,26.69,26.2,26.51,2410,0
2015-02-17,26.51,26.51,26.41,26.41,1050,0
2015-02-19,26.41,26.41,26.3,26.3,5150,0
2015-02-20,26.3,26.43,25.92,25.92,61013,0
2015-02-23,26.47,26.47,25.93,26.37,6242,0
2015-02-24,26.38,26.39,26.37,26.39,1572,0
2015-02-25,26.65,26.65,26.65,26.65,344,0
2015-02-26,26.65,26.97,26.65,26.97,1380,0
2015-02-27,26.99,26.99,26.94,26.94,613,0
2015-03-02,26.94,26.965,26.7,26.791,3700,0
2015-03-03,26.756,27,26.756,27,2160,0
2015-03-04,26.8,26.81,26.695,26.75,30592,0
2015-03-05,26.76,26.76,26.75,26.75,1812,0
2015-03-06,26.75,26.78,26.75,26.78,2388,0
2015-03-10,26.1,26.8,26.1,26.7,2330,0
2015-03-11,27.04,27.2,26.415,26.93,99722,0
2015-03-12,26.26,26.51,26.26,26.51,1240,0
2015-03-13,26.53,26.53,26.53,26.53,100,0
2015-03-16,26.3,26.3,26.3,26.3,100,0
2015-03-17,26.4,26.4,26.4,26.4,8000,0
2015-03-18,26.3,26.51,26.3,26.51,48800,0
2015-03-19,26.3,26.98,26.3,26.98,3701,0
2015-03-20,26.6,26.6,26.37,26.37,15654,0
2015-03-23,26.35,26.92,26.35,26.9,30612,0
2015-03-24,26.8,27.21,26.8,27.21,822,0
2015-03-25,26.882,26.882,26.882,26.882,400,0
2015-03-26,26.85,26.88,26.35,26.85,2076,0
2015-03-27,26.54,26.54,26.54,26.54,368,0
2015-03-30,26.87,26.87,26.87,26.87,473,0
2015-03-31,26.87,26.87,26.03,26.03,385,0
2015-04-01,26.53,26.93,26.19,26.26,2286,0
2015-04-02,26.46,26.62,26.46,26.62,108303,0
2015-04-06,26.47,26.55,26.4,26.4,27616,0
2015-04-08,26.41,26.41,26.4,26.406,9280,0
2015-04-09,26.43,26.5,26.43,26.5,14122,0
2015-04-10,26.31,26.45,26.3,26.45,45122,0
2015-04-14,26.6,26.82,26.6,26.82,21315,0
2015-04-15,26.83,26.98,26.5,26.5,68240,0
2015-04-16,26.5,26.68,26.2,26.21,6603,0
2015-04-17,26.34,26.5,26.32,26.5,35959,0
2015-04-21,26.22,26.36,26.22,26.34,987,0
2015-04-22,26.24,26.24,25.81,25.81,2821,0
2015-04-24,25.77,25.77,25.77,25.77,900,0
2015-04-27,25.69,25.93,25.69,25.9,901,0
2015-04-28,26.25,26.25,26.25,26.25,15000,0
2015-04-29,26.25,26.28,26.25,26.25,2700,0
2015-05-01,26.24,26.25,25.62,26.23,400,0
2015-05-04,26.35,26.35,26.35,26.35,35952,0
2015-05-05,26.35,26.4,26.35,26.35,4884,0
2015-05-07,25.761,26.06,25.761,26.06,200,0
2015-05-11,25.4,25.41,25.39,25.41,600,0
2015-05-12,25.5,25.51,25.5,25.51,350,0
2015-05-13,25.5,25.5,25.25,25.5,11000,0
2015-05-15,25.51,25.51,25.51,25.51,200,0
2015-05-18,25.5,25.5,25.4,25.4,22858,0
2015-05-19,25.54,25.54,24.95,25.2,3742,0
2015-05-20,25.23,25.23,25.23,25.23,100,0
2015-05-21,25.4,25.4,25.4,25.4,270,0
2015-05-22,25.4,25.9,25.4,25.75,373,0
2015-05-26,26.17,26.17,25.71,25.71,255,0
2015-05-28,26.2,26.2,26.1,26.1,1700,0
2015-05-29,25.7,26.2,25.54,26.17,3668,0
2015-06-01,25.6,25.6,25.6,25.6,200,0
2015-06-02,26,26,26,26,547,0
2015-06-05,26,26,25.95,25.95,969,0
2015-06-08,26,26.15,26,26.15,800,0
2015-06-10,26.16,26.6,26.16,26.6,336,0
2015-06-11,26.66,26.8,26.65,26.65,10324,0
2015-06-12,26.7,26.736,26.7,26.7,2700,0
2015-06-15,26.26,26.3,26.26,26.3,225,0
2015-06-16,26.22,26.22,26.22,26.22,100,0
2015-06-17,26.336,26.45,26.22,26.45,6098,0
2015-06-18,26.5,26.59,26.07,26.1,9501,0
2015-06-19,26.08,26.1,26.07,26.07,686,0
2015-06-22,26.07,26.07,26.07,26.07,100,0
2015-06-23,26.22,26.37,26.22,26.37,200,0
2015-06-24,26.73,26.73,26.4,26.4,600,0
2015-06-25,26.3,26.3,26.3,26.3,500,0
2015-06-26,26.1,26.1,26.1,26.1,100,0
2015-06-30,26,26,25.88,25.88,3171,0
2015-07-02,25.5,25.55,25.5,25.55,385,0
2015-07-06,25.17,25.25,25.17,25.25,453,0
2015-07-07,25.25,25.5,25.25,25.5,800,0
2015-07-08,25.52,25.7,25.46,25.6,6340,0
2015-07-09,25.29,25.41,25.29,25.41,600,0
2015-07-13,25.41,25.43,25.41,25.43,500,0
2015-07-15,26,26,25.99,25.99,418,0
2015-07-16,25.52,25.62,25.52,25.62,200,0
2015-07-17,25.63,25.87,25.58,25.87,1650,0
2015-07-22,25.85,25.85,25.85,25.85,500,0
2015-07-23,25.63,25.643,25.63,25.63,740,0
2015-07-24,25.313,25.5,25.313,25.5,277868,0
2015-07-28,25.6,25.62,25.354,25.62,15947,0
2015-07-29,25.61,26.36,25.37,25.77,25599,0
2015-07-30,25.77,26.07,25.57,25.57,3400,0
2015-07-31,25.75,25.82,25.75,25.75,470,0
2015-08-03,25.73,25.73,25.73,25.73,100,0
2015-08-04,25.45,25.54,25.45,25.45,2000,0
2015-08-05,25.36,26.15,25.36,25.84,4882,0
2015-08-06,25.47,25.84,25.47,25.84,3000,0
2015-08-10,26.27,26.29,26.27,26.29,235,0
2015-08-11,25.98,26.46,25.98,26.26,2245,0
2015-08-12,25.75,25.75,25.75,25.75,48800,0
2015-08-13,25.7,26.42,25.7,26.42,240,0
2015-08-14,25.9,25.9,25.38,25.6,9278,0
2015-08-17,25.46,25.46,25.46,25.46,380,0
2015-08-18,25.7,25.85,25.7,25.7,28148,0
2015-08-19,25.7,25.75,25.7,25.75,2800,0
2015-08-24,25.3,25.54,25.25,25.5,1956,0
2015-08-25,25.755,25.755,24.86,24.9,3211,0
2015-08-26,25.08,25.28,25.05,25.26,5516,0
2015-08-27,25.3,25.519,25.05,25.05,2700,0
2015-08-28,25.3,25.36,25.3,25.3,3197,0
2015-08-31,25.401,25.55,25.3,25.55,1422,0
2015-09-01,25.17,25.17,25.17,25.17,100,0
2015-09-02,25.6,25.89,25.59,25.6,2300,0
2015-09-03,25.304,25.304,25.304,25.304,220,0
2015-09-08,25.69,25.69,25.302,25.302,4032,0
2015-09-09,25.32,25.57,25.32,25.57,988,0
2015-09-10,25.46,26.05,25.44,25.45,54106,0
2015-09-11,25.55,25.55,25.1,25.29,14705,0
2015-09-16,25.29,25.29,25.11,25.199,2000,0
2015-09-17,25.19,25.29,25.166,25.29,1860,0
2015-09-18,25.25,25.52,25.13,25.44,6425,0
2015-09-21,25.3,25.3,25.3,25.3,25000,0
2015-09-22,25.31,25.31,25.2,25.25,2880,0
2015-09-24,25.3,25.3,25.246,25.263,18141,0
2015-09-25,25.36,25.376,25.27,25.36,1070,0
2015-09-28,25,25.01,25,25.01,1397,0
2015-09-29,25.01,25.01,24.98,24.986,2882,0
2015-09-30,25,25.01,24.86,24.861,10291,0
2015-10-01,25.07,25.09,24.97,25.09,6682,0
2015-10-02,25.07,25.15,24.994,25,2733,0
2015-10-05,25.011,25.25,24.88,24.88,21646,0
2015-10-06,24.93,25,24.923,25,2070,0
2015-10-07,25.16,25.16,24.96,25,3795,0
2015-10-08,25.028,25.028,24.95,24.98,8627,0
2015-10-09,25,25,24.98,25,4900,0
2015-10-12,25.54,25.54,25.12,25.12,200,0
2015-10-13,25.03,25.04,24.95,25,9660,0
2015-10-14,25.18,25.18,24.995,25,3000,0
2015-10-15,25.04,25.176,24.97,24.996,15867,0
2015-10-16,25,25.14,25,25.08,2566,0
2015-10-19,25.1,25.19,25.1,25.19,3651,0
2015-10-20,25.19,25.25,25.19,25.228,2656,0
2015-10-21,25.25,25.25,25.096,25.14,4553,0
2015-10-22,25.16,25.22,25.12,25.22,5717,0
2015-10-23,25.17,25.18,25.085,25.18,11289,0
2015-10-26,25.213,25.235,25,25.2,135272,0
2015-10-27,25.23,25.23,25.13,25.18,6300,0
2015-10-28,25.2,25.25,25.16,25.21,10450,0
2015-10-29,25.25,25.45,25.25,25.439,5403,0
2015-10-30,25.45,25.51,25.25,25.51,93034,0
2015-11-02,25.55,25.55,25.491,25.55,13210,0
2015-11-03,25.55,25.85,25.5,25.85,1600,0
2015-11-04,25.85,25.85,25.84,25.84,700,0
2015-11-05,25.65,25.88,25.55,25.79,2800,0
2015-11-06,25.59,25.73,25.51,25.51,1688,0
2015-11-09,25.5,25.5,25.5,25.5,500,0
2015-11-10,25.5,25.74,25.5,25.74,900,0
2015-11-12,25.61,25.61,25.61,25.61,1088,0
2015-11-17,25.65,25.65,25.65,25.65,275,0
2015-11-18,25.5,25.6,25.4,25.49,5699,0
2015-11-19,25.6,25.6,25.6,25.6,945,0
2015-11-20,25.586,25.6,25.571,25.59,1303,0
2015-11-24,25.3,25.3,25.25,25.25,372,0
2015-11-25,25.33,26.131,25.285,25.7,2810,0
2015-11-30,25.7,25.7,25.5,25.539,4030,0
2015-12-01,25.88,26.09,25.75,26.07,4411,0
2015-12-02,26.04,26.04,25.85,25.85,1000,0
2015-12-03,25.46,25.46,25.46,25.46,400,0
2015-12-04,25.5,25.64,25.41,25.602,1847,0
2015-12-07,25.41,25.41,25.13,25.15,4481,0
2015-12-08,25.16,25.2,25,25,4537,0
2015-12-09,25.15,25.25,24.67,24.67,11263,0
2015-12-10,25.22,25.23,25.196,25.196,1549,0
2015-12-11,25.11,25.13,25.08,25.089,3450,0
2015-12-14,25,25.05,24.85,24.85,4984,0
2015-12-15,25.1,25.12,24.95,25.05,2000,0
2015-12-16,25.04,25.09,24.85,24.95,6882,0
2015-12-17,25.09,25.12,25.09,25.12,5080,0
2015-12-18,25.18,25.18,25,25,3747,0
2015-12-21,25,25.4,25,25.05,5011,0
2015-12-22,25.35,25.35,25.02,25.25,4894,0
2015-12-23,25.17,25.37,25,25.3,7185,0
2015-12-24,25.078,25.35,25.078,25.35,3972,0
2015-12-28,25.43,25.69,25.43,25.69,1518,0
2015-12-29,24.89,25.3,24.89,25.3,1795,0
2015-12-30,25.07,25.2,24.85,25.2,2725,0
2015-12-31,25.5508,25.5508,25.085,25.085,2747,0
2016-01-04,25.08,25.5,25.08,25.27,5387,0
2016-01-05,25.3,25.68,25.1,25.2,5176,0
2016-01-06,25.348,25.81,25.17,25.239,155913,0
2016-01-07,25.6,25.75,25.6,25.75,2841,0
2016-01-08,25.75,25.75,25.71,25.75,1281,0
2016-01-11,26.095,26.095,25.7629,25.7629,436,0
2016-01-12,25.7508,26.09,25.7508,26.05,1067,0
2016-01-13,26.066,26.066,25.45,25.6823,1598,0
2016-01-14,25.6799,25.68,25.5,25.5,1622,0
2016-01-15,25.7,25.7,24.96,25.0999,5929,0
2016-01-19,25.25,25.25,25.25,25.25,0,0
2016-01-20,25,25.25,24.98,25.1378,6013,0
2016-01-21,25.12,25.12,24.65,25.05,41463,0
2016-01-22,25.35,25.4,25.17,25.2,2792,0
2016-01-25,24.9751,25,24.9751,25,326,0
2016-01-26,25.05,25.28,25.025,25.0963,2668,0
2016-01-27,24.98,24.9999,24.98,24.9999,2216,0
2016-01-28,25,25,24.58,24.58,8087,0
2016-01-29,24.68,24.68,24.64,24.64,3465,0
2016-02-01,24.71,24.71,24.5,24.591,14613,0
2016-02-02,24.5999,24.6,24.395,24.6,42565,0
2016-02-03,24.59,24.6,24.39,24.6,9235,0
2016-02-04,24.95,24.95,24.51,24.5834,11267,0
2016-02-05,24.9392,24.9392,24.645,24.69,7107,0
2016-02-08,24.6685,24.6685,24.33,24.55,9597,0
2016-02-09,24.525,24.7,24.45,24.45,5965,0
2016-02-10,24.49,24.598,24.27,24.27,6978,0
2016-02-11,24.3488,24.3488,23.88,23.88,1145,0
2016-02-12,24.0416,24.0416,23.5,24,32937,0
2016-02-16,24.0015,24.35,23.74,24.34,23337,0
2016-02-17,24.36,24.84,24.31,24.7,7396,0
2016-02-18,24.27,24.955,24.27,24.955,747,0
2016-02-19,24.65,24.65,24.3,24.5,5362,0
2016-02-22,24.55,24.741,24.5,24.5,10096,0
2016-02-23,24.705,24.7099,24.33,24.65,25564,0
2016-02-24,24.73,24.7899,24.625,24.75,52215,0
2016-02-25,24.7005,24.8,24.635,24.8,7211,0
2016-02-26,24.83,24.95,24.5944,24.95,4745,0
2016-02-29,24.5,24.96,24.5,24.95,63685,0
2016-03-01,24.95,24.96,24.53,24.96,61877,0
2016-03-02,24.8,24.9199,24.7,24.8,4493,0
2016-03-03,24.6301,25.195,24.6301,24.75,1771,0
2016-03-04,24.96,25.126,24.78,24.78,5555,0
2016-03-07,24.75,25,24.75,24.99,4094,0
2016-03-08,24.97,25.13,24.7801,25.03,1414,0
2016-03-09,24.9899,25.13,24.825,24.99,3866,0
2016-03-10,25.05,25.25,25.05,25.25,3595,0
2016-03-11,25.2,25.2,25.2,25.2,364,0
2016-03-14,24.97,25.29,24.97,25.29,1051,0
2016-03-15,25.4448,25.5,24.96,24.96,1395,0
2016-03-16,25.25,25.25,25.2,25.2,50053,0
2016-03-17,25.0101,25.2,25.0101,25.2,2743,0
2016-03-18,25.5899,25.5899,25.55,25.55,826,0
2016-03-21,25.49,25.49,25.49,25.49,1048,0
2016-03-22,25.49,25.96,25.12,25.96,119891,0
2016-03-23,25.5,25.75,25.5,25.69,4560,0
2016-03-24,25.5,26,25.5,25.609,7938,0
2016-03-28,25.91,25.91,25.6788,25.8,983,0
2016-03-29,25.595,25.595,25.3662,25.4363,2771,0
2016-03-30,25.59,25.59,25.3,25.31,5747,0
2016-03-31,25.5,25.55,25.4083,25.4083,4481,0
2016-04-01,25.5304,25.5304,25.42,25.4568,2778,0
2016-04-04,25.41,25.73,25.31,25.31,3294,0
2016-04-07,25.36,25.5,25.35,25.4175,2844,0
2016-04-11,25.4455,25.4455,25.4455,25.4455,1056,0
2016-04-12,25.8,25.8,25.29,25.29,6581,0
2016-04-13,25.2,25.2265,25.1001,25.2265,793,0
2016-04-14,25.4291,25.4291,25.4291,25.4291,1016,0
2016-04-15,25.7,25.7,25.5,25.5,1010,0
2016-04-18,25.53,25.54,25.53,25.53,452,0
2016-04-19,25.5,25.7,25.29,25.33,2768,0
2016-04-20,25.68,25.7,25.66,25.69,1777,0
2016-04-21,25.7,25.7,25.7,25.7,189,0
2016-04-22,25.6999,25.6999,25.6999,25.6999,268,0
2016-04-26,25.696,25.7,25.35,25.7,1974,0
2016-04-27,25.7,25.7,25.3101,25.3101,1230,0
2016-04-28,25.53,25.53,25.5,25.5,2197,0
2016-04-29,25.524,25.7,25.4,25.55,5054,0
2016-05-02,25.77,25.91,25.54,25.91,1216,0
2016-05-03,26.24,26.24,26.19,26.19,444,0
2016-05-04,25.8,25.8,25.45,25.45,671,0
2016-05-05,25.55,25.55,25.55,25.55,264,0
2016-05-06,25.67,25.9499,25.67,25.9399,1128,0
2016-05-09,25.504,25.504,25.504,25.504,255,0
2016-05-10,26,26,25.663,25.663,1106,0
2016-05-11,25.6,25.6,25.5282,25.5282,1104,0
2016-05-12,25.44,25.5,25.44,25.48,887,0
2016-05-16,25.47,25.55,25.4605,25.5401,1227,0
2016-05-17,25.61,25.61,25.41,25.41,1343,0
2016-05-18,25.9199,25.9199,25.9199,25.9199,495,0
2016-05-19,25.4809,25.4809,25.4809,25.4809,1000,0
2016-05-20,25.4866,25.51,25.31,25.32,10702,0
2016-05-23,25.49,25.5478,25.32,25.32,6748,0
2016-05-24,25.56,25.56,25.56,25.56,165,0
2016-05-25,25.549,25.549,25.549,25.549,391,0
2016-05-27,25.35,25.639,25.31,25.31,2401,0
2016-05-31,25.44,25.6256,25.44,25.6256,1435,0
2016-06-01,25.64,26.2399,25.64,26.2326,5015,0
2016-06-02,25.83,26.46,25.83,26.46,6209,0
2016-06-03,26.38,26.42,25.85,26.42,1384,0
2016-06-06,25.7401,26.34,25.7401,26.0725,2095,0
2016-06-07,26.16,26.19,26.16,26.19,1319,0
2016-06-08,26.2,26.27,26.2,26.2,11476,0
2016-06-10,26.27,26.33,25.84,25.84,476,0
2016-06-13,26.18,26.18,26.18,26.18,177,0
2016-06-14,26.38,26.38,26.25,26.3,1258,0
2016-06-15,26.365,26.375,26.35,26.35,2309,0
2016-06-16,26.36,26.38,26.32,26.38,2300,0
2016-06-17,26.53,26.53,26.53,26.53,100,0
2016-06-20,26.08,26.39,26.08,26.39,1598,0
2016-06-21,26.235,26.54,25.9201,26.54,1919,0
2016-06-22,26.25,26.53,26.25,26.51,480,0
2016-06-23,26.47,26.55,26.05,26.1,11763,0
2016-06-24,26.1,26.1,26.08,26.08,205,0
2016-06-27,26,26,25.7,25.93,16033,0
2016-06-28,25.3,25.8,25.3,25.46,17677,0
2016-06-29,25.6,26.029,25.5,25.7652,9926,0
2016-06-30,25.9,26.34,25.89,26.34,1732,0
2016-07-01,25.97,26.215,25.962,25.962,1268,0
2016-07-05,25.55,25.55,25.55,25.55,100,0
2016-07-06,25.56,26.1822,25.56,26.1822,930,0
2016-07-07,25.76,25.8164,25.76,25.8164,997,0
2016-07-08,26.06,26.35,26.06,26.35,1963,0
2016-07-11,26.35,26.35,25.65,25.65,1717,0
2016-07-12,25.8,25.89,25.8,25.89,546,0
2016-07-14,26.1,26.1,26.0999,26.0999,899,0
2016-07-15,26.1,26.4,26.1,26.36,1431,0
2016-07-18,26.68,26.68,26.68,26.68,110,0
2016-07-19,26.68,26.68,26.27,26.28,859,0
2016-07-21,25.9,26.21,25.9,26.17,21320,0
2016-07-22,25.96,26.37,25.96,26.136,11311,0
2016-07-25,25.97,26,25.9101,25.9101,1032,0
2016-07-26,26.37,26.37,26.37,26.37,528,0
2016-07-27,26.25,26.4,26.25,26.4,253561,0
2016-07-29,26.4377,26.6,26.4377,26.6,637,0
2016-08-01,26.366,26.55,26.366,26.55,1384,0
2016-08-02,26.2772,26.6,26.2772,26.6,1051,0
2016-08-03,26.6,26.6,26.5999,26.6,1358,0
2016-08-04,26.11,26.11,26.1,26.1001,582,0
2016-08-05,26.52,26.6,26.429,26.6,1354,0
2016-08-08,26.59,26.59,26.59,26.59,4887,0
2016-08-09,26.15,26.15,26.15,26.15,569,0
2016-08-10,26.2517,26.2517,26.2517,26.2517,613,0
2016-08-11,26.56,26.57,26.414,26.55,1381,0
2016-08-12,26.2302,26.4534,26.2302,26.4534,1206,0
2016-08-15,26.57,26.59,26.45,26.59,2640,0
2016-08-16,26.2,26.2,26.2,26.2,17650,0
2016-08-17,26.23,26.23,26.23,26.23,31382,0
2016-08-18,26.3674,26.5799,26.3674,26.3834,1075,0
2016-08-19,26.48,26.5,26.48,26.5,298,0
2016-08-23,26.56,26.57,25.985,25.985,1118,0
2016-08-24,26.523,26.523,26.4799,26.4799,1000,0
2016-08-26,26.49,26.49,26.49,26.49,252,0
2016-08-29,26.48,26.5,26.2454,26.5,2267,0
2016-08-30,26.5,26.5,26.42,26.4299,1319,0
2016-08-31,26.34,26.421,26.2909,26.2909,1901,0
2016-09-01,26.22,26.36,25.97,26.23,1021,0
2016-09-02,26.34,26.36,26.03,26.29,1399,0
2016-09-06,26.49,26.5,26,26.2473,2182,0
2016-09-07,26.36,26.41,26.04,26.2499,1501,0
2016-09-08,26.38,26.5099,26.14,26.5099,1006,0
2016-09-09,26.31,26.43,26.3,26.43,883,0
2016-09-12,26.3,26.49,26.3,26.49,1319,0
2016-09-13,26.38,26.41,25.693,26.15,4031,0
2016-09-14,26.38,26.55,25.86,26.55,2213,0
2016-09-15,26.12,26.59,26.11,26.59,1741,0
2016-09-16,26.17,26.44,25.69,25.7,1634,0
2016-09-19,26.02,26.29,26.02,26.29,1106,0
2016-09-20,26.33,26.5,26.19,26.5,1765,0
2016-09-21,26.5,26.63,26.02,26.522,9809,0
2016-09-22,26.45,26.63,26.45,26.63,3337,0
2016-09-23,26.37,26.51,26.26,26.49,1588,0
2016-09-26,26.47,26.49,26.28,26.28,3431,0
2016-09-27,26.28,26.48,25.91,25.91,3301,0
2016-09-28,26.27,26.56,26.24,26.56,1023,0
2016-09-29,26.48,26.51,26.0669,26.51,700,0
2016-10-04,26.2997,26.5,26.2997,26.5,534,0
2016-10-05,26.05,26.05,25.96,25.96,100768,0
2016-10-06,25.8,25.8,25.8,25.8,203,0
2016-10-07,25.814,25.814,25.814,25.814,508,0
2016-10-10,26.28,26.28,25.84,25.86,1143,0
2016-10-11,26.25,26.38,26.01,26.01,761,0
2016-10-12,25.9,25.9,25.9,25.9,100,0
2016-10-13,25.81,25.81,25.72,25.72,791,0
2016-10-17,26.29,26.29,25.86,25.86,731,0
2016-10-18,26.05,26.3,26,26,647,0
2016-10-19,25.75,25.82,25.75,25.8,1767,0
2016-10-21,25.82,25.82,25.8,25.8,474,0
2016-10-24,25.8,25.8387,25.72,25.72,1433,0
2016-10-25,26.16,26.16,25.78,25.78,934,0
2016-10-26,25.85,25.9198,25.8,25.9198,17642,0
2016-10-27,25.658,25.658,25.658,25.658,1335,0
2016-10-28,25.67,25.705,25.61,25.61,54755,0
2016-11-01,25.0965,25.0965,25.0965,25.0965,1042,0
2016-11-02,25.23,25.23,25.23,25.23,303,0
2016-11-04,25.1,25.1,25.1,25.1,117,0
2016-11-07,25.71,25.71,25.212,25.212,834,0
2016-11-08,25.21,25.23,24.268,25.23,6174,0
2016-11-09,24.7,25.2,24.7,25.1718,2015,0
2016-11-10,25,25,24.29,24.8435,8975,0
2016-11-11,24.84,25.19,24.0617,24.6574,2613,0
2016-11-14,24.73,25.06,24.7036,24.75,3942,0
2016-11-15,24.88,25.7,24.88,25.4195,662,0
2016-11-16,24.87,24.875,24.38,24.76,9464,0
2016-11-17,24.41,24.74,24.41,24.7,5782,0
2016-11-18,24.75,24.75,24.51,24.6,3020,0
2016-11-21,24.5,25.05,24.5,25.05,3857,0
2016-11-22,25.05,25.2,24.62,25.04,71836,0
2016-11-23,25.35,25.41,24.8,24.8372,2908,0
2016-11-28,24.9119,24.9119,24.9119,24.9119,1255,0
2016-11-29,25,25,24.4,24.98,1800,0
2016-11-30,24.9,24.91,24.51,24.61,3017,0
2016-12-01,24.6,24.7329,24.6,24.7329,1634,0
2016-12-05,24.2279,24.75,24.04,24.75,2428,0
2016-12-06,24.71,25.12,24.69,25.12,4624,0
2016-12-07,25.187,25.187,24.7,24.7,942,0
2016-12-08,24.8243,24.985,24.73,24.985,2256,0
2016-12-09,24.45,24.557,24.45,24.55,1434,0
2016-12-12,24.64,24.65,24.6253,24.64,1100,0
2016-12-13,24.54,24.631,24.5248,24.55,3431,0
2016-12-14,24.15,24.6516,24.15,24.6516,5315,0
2016-12-15,24.23,24.815,24.23,24.6504,2206,0
2016-12-16,24.29,24.29,24.1477,24.15,1197,0
2016-12-19,24.44,24.7344,24.15,24.3124,13236,0
2016-12-20,24.14,24.45,24.14,24.2504,6050,0
2016-12-21,24.26,24.44,24.16,24.29,43326,0
2016-12-22,24.5,24.55,24.5,24.54,1280,0
2016-12-23,24.45,24.45,24.4047,24.4281,6816,0
2016-12-27,24.4101,24.9,24.4101,24.8943,8831,0
2016-12-28,24.86,24.86,24.74,24.74,2285,0
2016-12-29,24.86,24.86,24.7667,24.8267,675,0
2016-12-30,24.82,24.82,24.7768,24.8,3896,0
2017-01-03,24.5431,24.64,24.5431,24.55,3016,0
2017-01-04,24.626,24.835,24.626,24.7829,3355,0
2017-01-05,24.56,26.23,24.56,26.171,17413,0
2017-01-06,25.59,25.59,25,25.45,12418,0
2017-01-09,25.43,25.43,25.27,25.43,400,0
2017-01-10,25.11,25.55,25.11,25.55,2100,0
2017-01-11,25.02,25.28,24.95,24.97,1678,0
2017-01-12,25.21,25.3439,25.21,25.3439,700,0
2017-01-13,25.53,25.55,25.4111,25.55,2151,0
2017-01-17,25.73,25.73,25.4819,25.5621,1908,0
2017-01-18,25.7,25.7,25.4069,25.5115,2423,0
2017-01-19,25.45,25.45,25.45,25.45,716,0
2017-01-20,25.6999,25.7,25.6599,25.6599,987,0
2017-01-23,25.3895,25.69,25.3895,25.49,81713,0
2017-01-24,25.9,25.9,25.87,25.87,449,0
2017-01-25,25.41,25.6149,25.38,25.6149,1265,0
2017-01-26,25.4626,25.4626,25.41,25.41,2441,0
2017-01-27,25.5228,25.5228,25.41,25.5,3393,0
2017-01-30,25.41,25.69,25.41,25.58,1733,0
2017-01-31,25.4129,25.532,25.4129,25.532,2180,0
2017-02-01,25.45,25.45,25.45,25.45,15980,0
2017-02-02,25.35,25.7,25.35,25.5226,2087,0
2017-02-03,25.65,25.65,25.65,25.65,282,0
2017-02-06,25.6865,25.6865,25.4,25.4973,4427,0
2017-02-07,25.68,25.69,25.5,25.69,1773,0
2017-02-08,25.67,25.7,25.28,25.28,2012,0
2017-02-10,25.5,25.5,25.5,25.5,251,0
2017-02-14,25.29,25.7,25.2853,25.7,19410,0
2017-02-15,25.5407,25.699,25.5407,25.699,1001,0
2017-02-16,25.66,25.66,25.3,25.34,1234,0
2017-02-17,25.32,25.32,25.3101,25.3101,1115,0
2017-02-21,25.31,25.4853,25.3005,25.3005,1432,0
2017-02-22,25.31,25.388,25.3,25.388,1305,0
2017-02-23,25.39,25.39,25.34,25.34,972,0
2017-02-27,25.55,25.56,25.5,25.5,1287,0
2017-02-28,25.5,25.5,25.5,25.5,313,0
2017-03-02,25.5,25.5765,25.5,25.54,405,0
2017-03-03,25.31,25.662,25.3,25.662,980,0
2017-03-06,25.37,25.37,25.25,25.31,2386,0
2017-03-07,25,25,25,25,8545,0
2017-03-08,25.1,25.2599,25.1,25.2599,467,0
2017-03-09,25.03,25.03,25.03,25.03,317,0
2017-03-10,25,25.0939,25,25.0428,2952,0
2017-03-14,25.0958,25.0958,25.0202,25.024,585,0
2017-03-15,25.0999,25.0999,25.0571,25.0571,505,0
2017-03-16,25.1,25.1,25,25,3900,0
2017-03-17,25.22,25.52,25.22,25.52,840,0
2017-03-20,25.36,25.3988,25.36,25.3988,604,0
2017-03-21,25.25,25.4,25.0801,25.4,2184,0
2017-03-22,25.35,25.35,25.35,25.35,2618,0
2017-03-23,25.58,25.58,25.3,25.3,7808,0
2017-03-27,25.4178,25.4178,25.3,25.3,446,0
2017-03-28,25.26,25.39,25.25,25.3,20980,0
2017-03-29,25.11,25.23,25.04,25.09,8944,0
2017-03-30,25.1,25.1,24.99,25,7537,0
2017-03-31,25,25,24.9385,24.95,928,0
2017-04-03,25,25,24.9334,25,18427,0
2017-04-04,24.88,24.98,24.87,24.97,4812,0
2017-04-05,25.09,25.09,24.9522,24.97,4761,0
2017-04-06,25,25,24.9273,24.97,18452,0
2017-04-07,24.99,24.99,24.97,24.97,5923,0
2017-04-10,24.99,24.99,24.93,24.9638,2589,0
2017-04-11,24.9643,25,24.9643,25,3618,0
2017-04-12,25,25.14,24.972,25,3209,0
2017-04-13,24.98,25.01,24.9375,24.95,10084,0
2017-04-17,25.08,25.15,25.02,25.09,28418,0
2017-04-18,25,25.14,25,25.1397,20739,0
2017-04-19,25.14,25.15,25.07,25.07,44821,0
2017-04-20,25,25.1499,24.9999,25.1,12774,0
2017-04-21,25,25.13,25,25.1,7879,0
2017-04-24,25.14,25.1499,25.14,25.1499,651,0
2017-04-25,25.1,25.56,25.1,25.24,5566,0
2017-04-26,25.2485,25.25,25.1015,25.25,1558,0
2017-04-27,25.1981,25.27,25.1981,25.27,569,0
2017-04-28,25.2094,25.33,25.2094,25.33,2542,0
2017-05-01,25.21,25.23,25.125,25.23,3555,0
2017-05-02,25.3,25.3,25.15,25.3,6044,0
2017-05-03,25.3,25.33,25.3,25.3,1765,0
2017-05-04,25.35,25.35,25.12,25.12,8040,0
2017-05-05,25.25,25.25,25.1,25.11,3399,0
2017-05-08,25.143,25.2188,25.143,25.2188,1879,0
2017-05-09,25.26,25.26,25.24,25.25,2728,0
2017-05-10,25.18,25.24,25.1,25.1,7431,0
2017-05-11,25.2899,25.2899,25,25,11181,0
2017-05-12,25,25,24.95,25,1515,0
2017-05-15,25.0394,26.17,25.0394,26.1699,5645,0
2017-05-16,25.85,25.85,25.5,25.5,519,0
2017-05-17,25.48,25.55,25.4576,25.55,2856,0
2017-05-18,25.55,25.79,25.1,25.21,2879,0
2017-05-19,25.3,25.46,25.1743,25.1743,1790,0
2017-05-22,25.34,25.34,25.29,25.29,693,0
2017-05-23,25.13,25.14,24.81,25.01,10867,0
2017-05-24,25.08,25.08,25.03,25.03,2468,0
2017-05-25,25.3,25.4,23.6889,25.05,14432,0
2017-05-26,25.202,25.202,24.99,25.05,26498,0
2017-05-30,25.1,25.21,25.04,25.05,11133,0
2017-05-31,25.01,25.13,24.85,25.005,142260,0
2017-06-01,25.05,25.05,24.7313,24.7313,6212,0
2017-06-02,24.99,24.999,24.8932,24.999,512,0
2017-06-05,25.14,25.14,25,25,1732,0
2017-06-06,25.08,25.08,24.95,24.95,926,0
2017-06-07,24.95,24.95,24.7,24.78,11161,0
2017-06-08,24.81,24.8342,24.73,24.8342,28620,0
2017-06-09,24.74,24.97,24.73,24.748,11966,0
2017-06-12,24.76,24.78,24.6744,24.7,7591,0
2017-06-13,24.849,24.849,24.79,24.79,3177,0
2017-06-14,24.9,24.9,24.8102,24.85,3244,0
2017-06-15,24.94,25.0611,24.94,25.0611,4993,0
2017-06-16,25.02,25.08,24.96,25.08,18696,0
2017-06-19,25.0466,25.08,24.96,24.96,8632,0
2017-06-20,25,25.08,24.8919,25.08,3164,0
2017-06-21,24.98,25.05,24.965,24.995,516,0
2017-06-22,25.15,25.15,25.045,25.045,640,0
2017-06-23,25.14,25.22,24.2874,25.18,7521,0
2017-06-26,25.01,25.15,25.01,25.1399,39053,0
2017-06-27,25.1499,25.801,25.1499,25.61,20998,0
2017-06-28,25.5,25.99,25.2797,25.2797,6865,0
2017-06-29,25.5,25.69,25.079,25.68,5882,0
2017-06-30,25.68,25.68,25.62,25.62,717,0
2017-07-03,25.62,25.89,25.61,25.87,3860,0
2017-07-05,25.86,25.9,25.86,25.87,3432,0
2017-07-06,25.8,25.8,25.56,25.56,244,0
2017-07-07,25.67,25.7,25.35,25.7,5673,0
2017-07-10,25.69,25.7,25.6,25.66,1363,0
2017-07-11,25.66,25.67,25.6407,25.67,1812,0
2017-07-12,25.67,25.67,25.66,25.66,546,0
2017-07-13,25.67,25.67,25.66,25.66,676,0
2017-07-14,25.5485,25.58,25.39,25.39,1452,0
2017-07-17,25.61,25.61,25.39,25.5,1344,0
2017-07-18,25.34,25.34,25.111,25.111,748,0
2017-07-20,25.5784,25.5784,25.5784,25.5784,400,0
2017-07-21,25.45,25.5,25.22,25.22,10017,0
2017-07-24,25.81,25.82,25.22,25.22,1066,0
2017-07-25,25.23,25.55,25.23,25.55,6230,0
2017-07-26,25.5501,25.6,25.48,25.48,2695,0
2017-07-27,25.22,25.6,25.22,25.6,1228,0
2017-07-31,25.311,25.449,25.31,25.449,3900,0
2017-08-01,25.45,25.45,25.37,25.45,1008,0
2017-08-02,25.4051,25.85,25.4051,25.8253,1071,0
2017-08-04,25.7,25.79,25.7,25.79,444,0
2017-08-07,25.4357,25.4357,25.4,25.4,50247,0
2017-08-08,25.49,25.49,25.4,25.449,12992,0
2017-08-09,25.7744,25.7744,25.62,25.62,549,0
2017-08-10,25.4,25.4,24.71,24.9,8715,0
2017-08-11,25.08,25.5,25.0375,25.5,1112,0
2017-08-14,25.5,25.6472,25.5,25.6472,694,0
2017-08-16,25.5,25.6,25.31,25.6,3350,0
2017-08-17,25.2,25.268,25.1,25.113,6021,0
2017-08-18,25.021,25.244,25.021,25.2,713,0
2017-08-21,25.1131,25.15,25.04,25.1,3206,0
2017-08-22,25.2,25.7399,25.2,25.22,1453,0
2017-08-23,25.148,25.19,25.148,25.189,2567,0
2017-08-24,25.4,25.4,25.35,25.4,5147,0
2017-08-25,25.4,25.4,25.4,25.4,142,0
2017-08-28,25.05,25.38,25.05,25.0881,51632,0
2017-08-29,25.02,25.14,25.02,25.135,2164,0
2017-08-30,25.08,25.15,25.08,25.15,1676,0
2017-08-31,25.2,25.45,25.2,25.45,1755,0
2017-09-01,25.25,25.25,25.1488,25.16,4032,0
2017-09-05,25.18,25.27,25.1783,25.238,4274,0
2017-09-06,25.1563,25.2,25.105,25.2,2200,0
2017-09-07,25.1,25.2,25.1,25.2,621,0
2017-09-08,25.15,25.25,25.02,25.25,6744,0
2017-09-11,25.45,25.45,25.45,25.45,847,0
2017-09-13,25.4,25.567,25.3935,25.567,32337,0
2017-09-14,25.53,25.6217,25.53,25.6,14673,0
2017-09-15,25.65,25.65,25.55,25.55,1091,0
2017-09-18,25.34,25.34,25.1501,25.3,40989,0
2017-09-19,25.365,25.365,25.2652,25.2652,14806,0
2017-09-20,25.28,25.3,25.28,25.289,11000,0
2017-09-21,25.3,25.49,25.3,25.49,1211,0
2017-09-22,25.5,25.84,25.4895,25.84,1543,0
2017-09-25,25.75,25.75,25.45,25.5,5105,0
2017-09-26,25.5,25.5,25.3453,25.49,20913,0
2017-09-27,25.78,25.78,25.78,25.78,100,0
2017-09-28,25.34,25.34,25.165,25.255,5871,0
2017-09-29,25.12,25.3,25.08,25.08,5632,0
2017-10-02,25.1885,25.19,25.08,25.13,1930,0
2017-10-03,25.13,25.13,25.08,25.083,1211,0
2017-10-04,25.08,25.15,25.08,25.15,2229,0
2017-10-05,25.2,25.2,25.1217,25.1217,412,0
2017-10-06,25.2,25.2378,25.1268,25.2378,1082,0
2017-10-09,25.2,25.2,25.0901,25.0901,3128,0
2017-10-10,25.1,25.1401,25.1,25.1401,323,0
2017-10-11,25.2499,25.2499,25.2499,25.2499,105,0
2017-10-12,25.24,25.24,25.24,25.24,244,0
2017-10-13,25.24,25.24,25.21,25.21,496,0
2017-10-16,25.26,25.26,25.2481,25.2481,431,0
2017-10-17,25.2578,25.2578,25.2375,25.2375,1797,0
2017-10-18,25.26,25.26,25.26,25.26,359,0
2017-10-19,25.15,25.1625,25.14,25.1625,9916,0
2017-10-20,25.13,25.13,25.1,25.1,4947,0
2017-10-23,25.1813,25.2,25.15,25.16,2589,0
2017-10-24,25.1,25.1,25.09,25.09,5728,0
2017-10-25,25.05,25.2,24.95,24.99,5525,0
2017-10-26,25.1,25.2,24.99,24.99,6705,0
2017-10-27,25,25.03,24.95,24.99,9704,0
2017-10-30,25,25,24.98,25,5385,0
2017-10-31,25.1,25.1,24.98,25,2510,0
2017-11-01,25.05,25.05,24.895,24.95,4461,0
2017-11-02,24.999,24.999,24.911,24.9487,5672,0
2017-11-03,24.8,24.87,24.48,24.76,9341,0
2017-11-06,24.98,24.98,24.62,24.842,6375,0
2017-11-07,24.978,24.978,24.978,24.978,3965,0
2017-11-08,24.85,24.85,24.2,24.2,32779,0
2017-11-09,24.34,24.34,23.85,24.04,9119,0
2017-11-10,24.044,24.44,24.044,24.24,4596,0
