Date,Open,High,Low,Close,Volume,OpenInt
2015-03-05,26.83,26.83,26.5,26.76,1700,0
2015-03-06,26.65,26.7,26.6,26.67,4700,0
2015-03-09,26.91,26.91,26.91,26.91,100,0
2015-03-10,26.687,26.88,26.687,26.88,500,0
2015-03-11,26.44,26.69,26.43,26.55,5351,0
2015-03-12,26.59,26.83,26.59,26.83,2100,0
2015-03-13,26.65,26.66,26.65,26.65,821,0
2015-03-16,26.76,26.76,26.65,26.73,1397,0
2015-03-17,26.8,26.8,26.6,26.6,3600,0
2015-03-18,26.6,26.81,26.6,26.77,3350,0
2015-03-19,26.8,26.8,26.498,26.498,1801,0
2015-03-20,26.78,26.78,26.78,26.78,100,0
2015-03-23,26.533,26.65,26.533,26.6,1463,0
2015-03-24,26.65,26.65,26.55,26.6,450,0
2015-03-25,26.5,26.81,26.41,26.65,3279,0
2015-03-27,26.6,26.6,26.6,26.6,150,0
2015-03-30,26.55,26.65,26.55,26.6,3200,0
2015-03-31,27,27,26.44,26.48,4554,0
2015-04-01,26.56,26.95,26.522,26.56,6642,0
2015-04-02,26.512,26.6,26.46,26.6,801,0
2015-04-06,26.84,26.95,26.79,26.79,500,0
2015-04-07,26.7,26.7,26.6,26.6,1000,0
2015-04-08,26.9,26.9,26.483,26.55,4600,0
2015-04-09,26.6,26.8,26.57,26.8,10271,0
2015-04-10,26.6,26.75,26.6,26.75,1800,0
2015-04-13,26.75,26.97,26.66,26.97,1300,0
2015-04-14,26.945,26.95,26.63,26.63,1100,0
2015-04-15,26.69,27,26.69,26.824,1340,0
2015-04-16,26.94,26.94,26.94,26.94,100,0
2015-04-17,26.76,27.337,26.56,26.94,7805,0
2015-04-20,26.7,26.88,26.7,26.88,1133,0
2015-04-21,26.896,26.99,26.78,26.97,2508,0
2015-04-22,26.66,26.95,26.66,26.95,800,0
2015-04-24,26.786,26.95,26.78,26.95,850,0
2015-04-27,26.94,26.94,26.73,26.896,3890,0
2015-04-28,26.9,26.9,26.9,26.9,1200,0
2015-04-29,26.8,26.8,26.8,26.8,478,0
2015-04-30,26.85,26.87,26.672,26.83,885,0
2015-05-01,26.77,26.85,26.67,26.67,3458,0
2015-05-04,26.61,26.79,26.61,26.79,2870,0
2015-05-05,26.771,26.771,26.771,26.771,400,0
2015-05-06,26.6,26.6,26.5,26.6,3500,0
2015-05-07,26.678,26.68,26.55,26.58,2600,0
2015-05-08,26.6,26.72,26.44,26.6,3251,0
2015-05-11,26.71,26.71,26.71,26.71,612,0
2015-05-13,26.69,26.73,26.686,26.7,3907,0
2015-05-14,26.89,26.89,26.709,26.709,2000,0
2015-05-15,26.89,26.89,26.89,26.89,1000,0
2015-05-18,26.88,26.98,26.88,26.97,1470,0
2015-05-19,26.94,26.95,26.85,26.85,700,0
2015-05-20,26.938,26.938,26.851,26.851,415,0
2015-05-21,26.93,26.99,26.89,26.99,5441,0
2015-05-22,26.9,26.921,26.9,26.921,493,0
2015-05-26,26.99,26.99,26.96,26.99,2700,0
2015-05-27,26.99,27.14,26.96,27.14,951,0
2015-05-28,26.82,26.82,26.6,26.6,390,0
2015-05-29,26.99,26.99,26.75,26.75,900,0
2015-06-01,26.97,26.99,26.97,26.99,300,0
2015-06-02,26.949,26.949,26.949,26.949,700,0
2015-06-03,26.8,26.93,26.8,26.83,5300,0
2015-06-04,26.95,26.99,26.802,26.802,3652,0
2015-06-05,26.99,26.99,26.8,26.85,555,0
2015-06-08,26.98,27,26.788,26.96,1955,0
2015-06-09,27.271,27.356,26.86,26.98,3085,0
2015-06-10,27.101,27.24,26.9,26.9,5800,0
2015-06-11,26.9,27.135,26.9,26.9,2000,0
2015-06-12,27.05,27.05,26.9,26.9,1350,0
2015-06-15,27.18,27.2,26.85,26.85,3609,0
2015-06-16,27.14,27.14,26.86,26.92,3203,0
2015-06-17,26.969,27.127,26.86,26.86,5120,0
2015-06-19,26.92,26.92,26.801,26.81,503,0
2015-06-22,26.81,27.115,26.8,27.115,700,0
2015-06-23,26.99,27,26.613,27,3235,0
2015-06-24,26.87,26.87,26.63,26.74,7565,0
2015-06-25,26.74,26.74,26.74,26.74,100,0
2015-06-26,26.69,26.716,26.62,26.63,4100,0
2015-06-29,26.55,26.6,26.48,26.48,3350,0
2015-06-30,26.6,26.65,26.48,26.48,2935,0
2015-07-01,26.48,26.65,26.48,26.65,300,0
2015-07-02,26.54,26.65,26.54,26.65,700,0
2015-07-06,26.6,26.756,26.6,26.756,2900,0
2015-07-07,26.84,26.84,26.84,26.84,300,0
2015-07-08,26.65,26.812,26.6,26.65,3180,0
2015-07-10,26.71,26.71,26.71,26.71,200,0
2015-07-13,26.72,26.74,26.72,26.74,300,0
2015-07-14,26.86,27.005,26.86,26.9,5632,0
2015-07-15,26.79,27.05,26.79,27.008,2100,0
2015-07-16,27.08,27.08,27,27.072,1708,0
2015-07-17,26.95,27.1,26.86,26.86,2803,0
2015-07-20,27.1,27.1,27.066,27.066,1630,0
2015-07-21,27.1,27.51,27.087,27.2,4238,0
2015-07-22,26.96,26.96,26.96,26.96,101,0
2015-07-27,27.17,27.17,26.92,26.92,2000,0
2015-07-28,27,27.01,26.66,26.66,11285,0
2015-07-29,26.72,26.74,26.72,26.74,1100,0
2015-07-30,26.7,27.01,26.61,27.01,4300,0
2015-07-31,26.93,27.1,26.93,27.098,1820,0
2015-08-03,26.919,26.919,26.919,26.919,200,0
2015-08-04,26.828,26.828,26.828,26.828,500,0
2015-08-05,26.851,26.851,26.8,26.8,4008,0
2015-08-06,26.857,26.98,26.8,26.93,2265,0
2015-08-07,26.97,26.98,26.96,26.98,600,0
2015-08-10,26.95,26.95,26.95,26.95,310,0
2015-08-11,26.86,26.944,26.86,26.944,205,0
2015-08-12,26.955,26.955,26.82,26.82,1635,0
2015-08-13,26.82,26.98,26.78,26.95,2131,0
2015-08-14,26.8,26.8,26.8,26.8,333,0
2015-08-17,27.15,27.15,26.8,27.04,967,0
2015-08-18,27.191,27.7,26.978,27.6,3014,0
2015-08-20,27.1,27.1,27.1,27.1,370,0
2015-08-21,27.08,27.1,27.08,27.1,1014,0
2015-08-24,27.01,27.13,26.8,27.039,2128,0
2015-08-25,26.83,27.24,26.801,27.14,2950,0
2015-08-26,27.25,27.4,26.77,26.77,4301,0
2015-08-27,27.15,27.15,27.05,27.05,1750,0
2015-08-28,26.55,26.55,26.284,26.5,1080,0
2015-08-31,26.31,26.69,26.31,26.69,700,0
2015-09-01,26.71,27,26.71,27,1350,0
2015-09-02,26.623,26.699,26.61,26.61,1000,0
2015-09-03,26.66,26.66,26.66,26.66,500,0
2015-09-04,27.4,27.4,27.4,27.4,400,0
2015-09-08,27.27,27.27,27.27,27.27,2000,0
2015-09-09,27.27,27.27,26.86,26.863,803,0
2015-09-15,27.47,27.51,27.06,27.06,1300,0
2015-09-16,27.13,27.13,26.9,27.099,1000,0
2015-09-17,27,27,26.77,26.77,1605,0
2015-09-18,26.77,27.1,26.77,26.77,1007,0
2015-09-21,26.77,27.1,26.77,27.097,1000,0
2015-09-22,26.77,27.15,26.72,27.15,2251,0
2015-09-23,27.12,27.12,26.931,26.931,1100,0
2015-09-24,26.93,26.93,26.93,26.93,200,0
2015-09-25,26.93,27.12,26.93,27.12,307,0
2015-09-28,26.73,27.13,26.73,27.13,1007,0
2015-09-29,26.9,26.9,26.9,26.9,200,0
2015-09-30,26.838,26.87,26.73,26.73,550,0
2015-10-01,26.73,26.73,26.66,26.66,507,0
2015-10-02,26.9,26.9,26.66,26.664,761,0
2015-10-05,26.65,26.987,26.52,26.52,3991,0
2015-10-06,26.52,26.52,26.394,26.4,4374,0
2015-10-07,26.45,26.45,26.44,26.44,200,0
2015-10-08,26.44,26.474,26.31,26.31,1850,0
2015-10-09,26.363,26.46,26.363,26.46,400,0
2015-10-12,26.662,26.662,26.63,26.63,1000,0
2015-10-14,26.55,26.55,26.55,26.55,500,0
2015-10-15,26.55,26.55,26.419,26.5,2437,0
2015-10-16,26.5,26.76,26.49,26.757,5737,0
2015-10-19,26.72,26.74,26.51,26.51,1040,0
2015-10-20,26.609,26.609,26.609,26.609,500,0
2015-10-22,26.69,26.756,26.69,26.756,550,0
2015-10-23,26.87,27.05,26.87,26.938,1500,0
2015-10-26,26.62,27,26.62,26.99,1782,0
2015-10-27,27,27.05,26.928,27,623,0
2015-10-28,26.75,27.41,26.75,26.85,1905,0
2015-10-29,27.14,27.14,27.14,27.14,200,0
2015-10-30,27.108,27.108,26.978,26.978,200,0
2015-11-02,27.12,27.12,26.926,27.05,1781,0
2015-11-03,27.001,27.07,26.74,26.74,6642,0
2015-11-04,26.74,26.74,26.74,26.74,600,0
2015-11-05,27.037,27.05,26.85,27.013,5116,0
2015-11-06,27,27,27,27,100,0
2015-11-09,27.064,27.064,26.74,26.74,700,0
2015-11-10,26.93,26.93,26.93,26.93,210,0
2015-11-11,26.75,27.12,26.75,26.77,2100,0
2015-11-13,26.935,27.1,26.77,27,7595,0
2015-11-17,26.95,27.117,26.95,27.117,550,0
2015-11-18,27.12,27.12,26.9,27.1,1100,0
2015-11-19,27,27,27,27,100,0
2015-11-20,27.12,27.12,27.05,27.12,2400,0
2015-11-23,27.1,27.136,27.1,27.136,750,0
2015-11-24,27.19,27.19,27.137,27.137,500,0
2015-11-25,27.07,27.07,27.07,27.07,300,0
2015-11-30,26.55,26.75,26.55,26.6,1824,0
2015-12-01,26.51,26.65,26.51,26.65,1782,0
2015-12-02,26.671,26.75,26.671,26.75,945,0
2015-12-03,26.55,26.55,26.55,26.55,200,0
2015-12-04,26.65,26.65,26.55,26.55,740,0
2015-12-07,26.645,26.645,26.5,26.5,1698,0
2015-12-08,26.4,26.7,26.4,26.7,1475,0
2015-12-09,26.68,26.68,26.68,26.68,400,0
2015-12-10,26.55,26.55,26.4,26.49,6781,0
2015-12-11,26.4,26.4,26.4,26.4,1961,0
2015-12-14,26.32,26.454,26.3,26.454,1400,0
2015-12-15,26.55,26.55,26.189,26.33,2795,0
2015-12-16,26.33,26.33,26.3,26.33,1049,0
2015-12-17,26.32,26.32,26.31,26.32,1470,0
2015-12-18,26.15,26.49,26.15,26.32,6806,0
2015-12-22,26.426,26.45,26.38,26.4,2200,0
2015-12-23,26.35,26.379,26.34,26.34,1600,0
2015-12-28,26.34,26.35,26.34,26.35,5957,0
2015-12-29,26.45,26.49,26.45,26.454,1967,0
2015-12-30,26.4,26.424,26.4,26.42,2055,0
2015-12-31,26.49,26.76,26.2201,26.58,15739,0
2016-01-04,26.5,26.85,26.4801,26.4801,3134,0
2016-01-05,27.049,27.049,26.896,26.9492,1400,0
2016-01-06,27.05,27.33,26.75,27,2478,0
2016-01-07,27.095,27.095,26.77,26.8155,3300,0
2016-01-08,27.25,27.31,27.25,27.31,3600,0
2016-01-11,27.31,27.31,26.95,27.2308,1700,0
2016-01-12,26.9501,27.2,26.9501,27.2,2200,0
2016-01-13,26.95,26.95,26.88,26.88,1600,0
2016-01-14,27.1448,27.1448,27,27,700,0
2016-01-15,27.0001,27.0001,27,27,1400,0
2016-01-19,26.6565,26.6565,26.6565,26.6565,0,0
2016-01-20,26.763,27,26.7,26.89,3653,0
2016-01-25,27.09,27.09,26.8765,26.8765,574,0
2016-01-26,26.75,26.75,26.75,26.75,1018,0
2016-01-27,26.75,27.07,26.75,27.06,3377,0
2016-01-29,26.6301,26.828,26.6301,26.828,696,0
2016-02-01,26.72,27.2199,26.718,27.08,6100,0
2016-02-02,26.7201,27.25,26.7,26.73,5305,0
2016-02-03,26.7301,26.7301,26.62,26.73,4598,0
2016-02-05,26.62,26.7,26.25,26.7,13268,0
2016-02-08,26.5,26.5,26.5,26.5,200,0
2016-02-09,26.65,26.65,26.65,26.65,100,0
2016-02-10,26.264,27.26,26.264,27.08,32662,0
2016-02-11,26.82,26.82,26.66,26.66,1446,0
2016-02-12,26.66,26.66,26.5,26.578,2069,0
2016-02-16,26.53,26.845,26.49,26.845,7320,0
2016-02-17,26.8826,26.886,26.81,26.85,4724,0
2016-02-18,26.7744,26.975,26.7273,26.941,4680,0
2016-02-19,26.99,27.27,26.981,27.27,1100,0
2016-02-22,27.2917,27.3508,27.2917,27.3508,2363,0
2016-02-23,27.3869,27.4,27.35,27.35,3811,0
2016-02-24,27.24,27.5854,27.23,27.5854,2430,0
2016-02-25,27.5,27.5,27.2863,27.49,2886,0
2016-02-26,27.07,27.07,26.63,26.7,6801,0
2016-02-29,26.55,26.6184,26.401,26.5,2461,0
2016-03-01,26.5676,26.864,26.5,26.864,1200,0
2016-03-02,26.8478,26.8478,26.5,26.67,3351,0
2016-03-07,26.84,26.84,26.84,26.84,401,0
2016-03-08,26.6301,26.849,26.6301,26.735,2714,0
2016-03-09,26.9299,26.9299,26.726,26.726,1577,0
2016-03-10,26.7989,26.7989,26.7989,26.7989,222,0
2016-03-11,26.7,26.727,26.7,26.71,1965,0
2016-03-14,26.7,26.9076,26.64,26.673,3499,0
2016-03-15,26.88,26.89,26.64,26.65,2226,0
2016-03-16,26.8,26.8,26.69,26.7,3658,0
2016-03-17,26.73,26.73,26.73,26.73,146,0
2016-03-18,26.73,26.8,26.62,26.63,7350,0
2016-03-21,26.63,26.7251,26.55,26.7251,1960,0
2016-03-22,26.57,26.6,26.5501,26.57,715,0
2016-03-24,26.67,26.67,26.67,26.67,0,0
2016-03-28,26.69,26.69,26.66,26.66,500,0
2016-03-29,26.5212,26.62,26.5212,26.53,3151,0
2016-03-30,26.55,26.55,26.55,26.55,146,0
2016-03-31,26.65,26.65,26.65,26.65,150,0
2016-04-01,26.65,26.6526,26.54,26.54,2500,0
2016-04-04,26.6,26.68,26.6,26.68,510,0
2016-04-05,26.6692,26.6692,26.62,26.62,340,0
2016-04-06,26.64,26.66,26.64,26.66,500,0
2016-04-08,26.9,26.9,26.8108,26.8108,350,0
2016-04-11,27.0804,27.1784,27.0804,27.1784,841,0
2016-04-12,26.9035,27.0395,26.6501,27.0395,3600,0
2016-04-13,26.665,26.88,26.66,26.8778,1635,0
2016-04-14,26.8,26.8,26.66,26.66,1000,0
2016-04-15,26.77,26.84,26.66,26.8,3540,0
2016-04-18,26.8,27,26.77,26.77,1820,0
2016-04-19,26.8,26.98,26.8,26.98,2569,0
2016-04-20,26.75,26.8425,26.731,26.8425,1693,0
2016-04-21,26.9444,26.9444,26.9444,26.9444,1002,0
2016-04-22,26.9,26.91,26.72,26.77,2500,0
2016-04-25,26.93,26.93,26.93,26.93,100,0
2016-04-27,26.93,27,26.9299,26.9999,5502,0
2016-04-28,27.196,27.4,27.13,27.16,7023,0
2016-04-29,27.2228,27.42,26.82,26.82,2100,0
2016-05-02,26.9858,26.9858,26.9858,26.9858,289,0
2016-05-03,27,27.252,27,27.252,700,0
2016-05-04,27.37,27.59,27.2867,27.58,3112,0
2016-05-05,27.6,27.6,27.4999,27.4999,2625,0
2016-05-06,27.5,27.5,27.35,27.35,2400,0
2016-05-09,27.4,27.4,27.4,27.4,200,0
2016-05-10,27.4,27.4301,27.35,27.35,2800,0
2016-05-11,27.3601,27.3601,27.3601,27.3601,200,0
2016-05-12,27.59,27.6201,27.56,27.62,3600,0
2016-05-13,27.53,27.68,27.3501,27.626,6140,0
2016-05-16,27.51,27.51,27.5,27.5,1769,0
2016-05-17,27.4704,27.489,27.19,27.19,6126,0
2016-05-18,27.2665,27.3982,27.2665,27.3982,888,0
2016-05-19,27.1083,27.225,27.0499,27.225,4539,0
2016-05-20,27.23,27.23,27.23,27.23,440,0
2016-05-23,27.2166,27.2166,27.2166,27.2166,300,0
2016-05-24,27.35,27.35,27.21,27.25,11642,0
2016-05-25,27.29,27.3225,27.21,27.25,2160,0
2016-05-26,27.37,27.42,27.3,27.42,2233,0
2016-05-27,26.95,26.95,26.81,26.85,5422,0
2016-05-31,26.9,27.08,26.81,26.81,6002,0
2016-06-01,26.8,26.94,26.8,26.87,2400,0
2016-06-02,26.9,27.08,26.87,27.07,4790,0
2016-06-03,26.9099,26.9801,26.9099,26.96,900,0
2016-06-06,26.86,27,26.86,26.9706,2224,0
2016-06-07,26.92,26.92,26.92,26.92,1701,0
2016-06-08,26.97,26.97,26.91,26.92,2430,0
2016-06-09,26.93,27.095,26.93,27.095,1600,0
2016-06-10,26.95,26.98,26.86,26.88,5001,0
2016-06-13,26.88,26.92,26.88,26.88,7976,0
2016-06-14,26.85,26.88,26.77,26.77,949,0
2016-06-15,26.99,26.99,26.99,26.99,1823,0
2016-06-16,26.688,26.92,26.688,26.915,2082,0
2016-06-20,26.95,26.95,26.95,26.95,100,0
2016-06-21,26.9251,26.9399,26.9251,26.9399,300,0
2016-06-22,26.8829,26.8829,26.796,26.796,1175,0
2016-06-23,26.8098,26.9399,26.8098,26.886,305,0
2016-06-24,26.75,26.75,26.58,26.6,3966,0
2016-06-27,26.61,26.835,26.61,26.817,1332,0
2016-06-28,26.98,26.998,26.98,26.998,1008,0
2016-06-30,26.81,26.9659,26.81,26.84,2684,0
2016-07-01,26.95,27.21,26.95,27,4905,0
2016-07-05,27.2,27.36,27.1999,27.2,6270,0
2016-07-06,27.25,27.5399,27.25,27.448,2000,0
2016-07-07,27.12,27.12,27,27.12,1060,0
2016-07-08,27.355,27.4,27.355,27.38,2399,0
2016-07-11,27.55,27.55,27.55,27.55,200,0
2016-07-12,27.1701,27.3742,27.1701,27.19,1900,0
2016-07-15,27.3667,27.54,27.1201,27.54,7618,0
2016-07-18,27.55,27.55,27.55,27.55,200,0
2016-07-19,27.4584,27.51,27.4584,27.48,1300,0
2016-07-20,27.452,27.4787,27.452,27.4787,241,0
2016-07-21,27.35,27.505,27.34,27.505,1200,0
2016-07-22,27.261,27.5,27.2501,27.5,2303,0
2016-07-26,27.54,27.54,27.4428,27.4428,600,0
2016-07-27,27.51,27.55,27.5,27.5344,2966,0
2016-07-28,27.28,27.5495,27.28,27.5399,1401,0
2016-07-29,27.28,27.54,27.28,27.54,1700,0
2016-08-01,27.28,27.55,27.28,27.55,600,0
2016-08-02,27.306,27.52,27.28,27.3,5300,0
2016-08-03,27.53,27.54,27.28,27.35,3040,0
2016-08-04,27.35,27.5399,27.29,27.5399,3457,0
2016-08-05,27.53,27.55,27.4368,27.55,3400,0
2016-08-08,27.6,27.6,27.6,27.6,100,0
2016-08-09,27.7,28.03,27.628,28.02,3600,0
2016-08-10,27.98,28.3896,27.82,28.3896,900,0
2016-08-11,27.6401,28.2,27.6401,27.8,4542,0
2016-08-15,27.57,27.66,27.49,27.58,7287,0
2016-08-16,27.3648,27.3648,27.3648,27.3648,200,0
2016-08-17,27.57,27.57,27.46,27.46,1300,0
2016-08-18,27.45,27.59,27.45,27.58,3540,0
2016-08-19,27.5,27.59,27.35,27.59,5250,0
2016-08-22,27.63,27.9199,27.6224,27.8818,4789,0
2016-08-23,27.75,28.15,27.63,28.15,9534,0
2016-08-24,28.05,28.05,28.05,28.05,450,0
2016-08-25,28.1121,28.1121,27.9,28,550,0
2016-08-26,27.9,28.17,27.75,28.16,2531,0
2016-08-29,27.9,28.17,27.7992,28.16,7751,0
2016-08-30,27.67,27.67,27.3501,27.41,1800,0
2016-08-31,27.4,27.4899,27.38,27.4899,2300,0
2016-09-01,27.58,27.58,27.37,27.4765,3010,0
2016-09-02,27.4,27.4,27.03,27.25,3391,0
2016-09-06,27.26,27.695,27.26,27.695,923,0
2016-09-07,27.436,27.44,27.4,27.4,3204,0
2016-09-08,27.32,27.35,27.03,27.1,4200,0
2016-09-09,27.25,27.6199,27.25,27.6199,1207,0
2016-09-12,27.088,27.088,27.088,27.088,481,0
2016-09-13,27.12,27.1792,26.7723,26.7723,5100,0
2016-09-14,26.94,26.97,26.9,26.9,701,0
2016-09-15,27.1,27.28,27.1,27.129,1322,0
2016-09-16,27.33,27.33,26.922,27.1199,2900,0
2016-09-19,27.258,27.258,27.258,27.258,300,0
2016-09-20,27.4,27.4,27.2,27.2,900,0
2016-09-21,27.02,27.02,26.97,26.98,1900,0
2016-09-22,26.99,27.195,26.89,26.89,4762,0
2016-09-23,26.8,26.95,26.8,26.85,3702,0
2016-09-26,26.962,26.962,26.84,26.84,1701,0
2016-09-27,26.9999,26.9999,26.9,26.9,700,0
2016-09-28,26.85,26.9624,26.82,26.82,3497,0
2016-09-29,26.81,26.916,26.49,26.51,7381,0
2016-09-30,26.4601,26.8399,26.45,26.8399,3700,0
2016-10-03,26.56,26.755,26.53,26.53,8332,0
2016-10-04,26.61,26.61,26.55,26.55,6346,0
2016-10-05,26.632,26.705,26.632,26.705,671,0
2016-10-07,26.7599,26.76,26.74,26.76,1955,0
2016-10-10,26.85,26.85,26.76,26.77,2745,0
2016-10-11,26.85,26.85,26.6293,26.6293,2848,0
2016-10-12,26.7704,26.784,26.7704,26.784,900,0
2016-10-13,26.8,26.84,26.6614,26.84,3930,0
2016-10-14,26.7318,26.82,26.52,26.52,1909,0
2016-10-17,26.68,26.75,26.5501,26.5501,3418,0
2016-10-18,26.78,26.8142,24.6,24.77,81857,0
2016-10-19,25.7,25.7,25.16,25.5,59947,0
2016-10-20,25.835,25.835,25.31,25.44,17613,0
2016-10-21,25.6,25.6,25.25,25.4,36838,0
2016-10-24,25.4,25.46,25.35,25.46,9155,0
2016-10-25,25.5,25.72,25.499,25.72,7480,0
2016-10-26,25.6772,25.75,25.54,25.75,7177,0
2016-10-27,25.68,25.68,25.3,25.57,29266,0
2016-10-28,25.59,25.6,25.5,25.5999,6183,0
2016-10-31,25.51,25.51,25.3,25.45,5463,0
2016-11-01,25.6086,25.61,25.38,25.61,5340,0
2016-11-02,25.61,25.6197,25.51,25.6,2140,0
2016-11-03,25.43,25.62,25.31,25.49,7475,0
2016-11-04,25.58,25.595,25.4942,25.52,2455,0
2016-11-07,25.86,25.86,25.525,25.63,2730,0
2016-11-08,25.55,25.6808,25.386,25.66,6546,0
2016-11-09,25.78,25.78,25.58,25.7098,1104,0
2016-11-10,25.33,25.72,25.2601,25.68,3127,0
2016-11-11,25.26,25.6757,25.26,25.59,4606,0
2016-11-14,25.4,25.4422,25.31,25.4422,7706,0
2016-11-15,25.7,25.79,25.46,25.61,5703,0
2016-11-16,25.6892,25.7,25.6892,25.7,2700,0
2016-11-17,25.65,25.7,25.4782,25.4782,4344,0
2016-11-18,25.68,25.6972,25.4129,25.4129,1400,0
2016-11-21,25.55,25.675,25.51,25.6,3358,0
2016-11-22,25.65,25.7,25.65,25.6616,3607,0
2016-11-23,25.77,25.8,25.7231,25.73,5397,0
2016-11-25,25.8,25.85,25.8,25.85,2634,0
2016-11-28,25.65,25.8,25.573,25.65,4620,0
2016-11-29,25.46,25.5645,25.3354,25.557,10205,0
2016-11-30,25.34,25.48,25.07,25.41,8489,0
2016-12-01,25.44,25.4782,25.1,25.415,3347,0
2016-12-02,25.4,25.4663,25.18,25.3499,2717,0
2016-12-05,25.35,25.77,25.3,25.53,11750,0
2016-12-06,25.601,25.66,25.37,25.54,3244,0
2016-12-07,25.5476,25.96,25.5476,25.58,5380,0
2016-12-08,25.6,25.89,25.5,25.77,1800,0
2016-12-09,25.55,25.8999,25.55,25.88,1505,0
2016-12-12,25.9,25.9,25.4601,25.87,1656,0
2016-12-13,25.94,25.94,25.94,25.94,100,0
2016-12-14,25.91,26,25.4982,25.95,7185,0
2016-12-15,26.07,26.1799,25.56,26.01,3015,0
2016-12-16,25.56,26.1016,25.56,25.97,1651,0
2016-12-19,26,26.07,25.66,26.05,994,0
2016-12-20,25.8,26,25.8,25.99,1694,0
2016-12-21,25.99,26,25.98,25.98,2389,0
2016-12-22,25.9413,25.9413,25.9,25.9,350,0
2016-12-23,25.9,25.99,25.9,25.99,804,0
2016-12-27,25.9,25.9,25.9,25.9,1900,0
2016-12-28,25.9513,25.9881,25.8769,25.8769,600,0
2016-12-29,25.9799,25.9799,25.8763,25.88,1529,0
2016-12-30,25.99,25.99,25.801,25.8211,2150,0
2017-01-03,25.8627,25.8627,25.82,25.8232,865,0
2017-01-04,25.9244,25.98,25.8074,25.98,1500,0
2017-01-05,26,26,25.73,25.81,3469,0
2017-01-06,25.988,25.988,25.8175,25.8175,600,0
2017-01-09,25.9884,25.9884,25.89,25.9077,2310,0
2017-01-10,25.9899,25.9899,25.815,25.87,2200,0
2017-01-11,25.94,26,25.9017,26,1370,0
2017-01-12,25.8,25.9999,25.8,25.88,1050,0
2017-01-13,25.9441,26,25.9025,25.9501,3794,0
2017-01-17,25.819,26.29,25.819,26.2109,4270,0
2017-01-19,26.2,26.21,25.8633,26,4611,0
2017-01-20,25.8101,25.99,25.8101,25.976,4204,0
2017-01-23,25.61,25.89,25.36,25.89,17675,0
2017-01-24,25.7737,25.875,25.73,25.869,3518,0
2017-01-25,25.6979,25.955,25.6979,25.8,1789,0
2017-01-26,25.94,25.94,25.719,25.8,4365,0
2017-01-27,26,26,25.8,25.8,8561,0
2017-01-30,25.71,25.8975,25.6268,25.8975,7854,0
2017-01-31,25.9899,26,25.9223,26,6122,0
2017-02-01,25.98,26,25.91,25.973,1927,0
2017-02-02,26,26,25.9384,26,1379,0
2017-02-03,26.19,26.19,25.866,25.92,4655,0
2017-02-06,25.87,25.92,25.83,25.92,2131,0
2017-02-07,26.16,26.19,25.94,25.98,4371,0
2017-02-08,26.1205,26.18,25.9843,26.1773,1699,0
2017-02-09,26.27,26.44,26.19,26.3703,11789,0
2017-02-10,26.48,26.51,26.348,26.44,3106,0
2017-02-13,26.387,26.55,26.387,26.39,3304,0
2017-02-14,26.44,26.64,26.36,26.626,11623,0
2017-02-15,26.7276,26.73,26.3664,26.433,4165,0
2017-02-16,26.7026,26.7026,26.517,26.6782,3202,0
2017-02-17,26.5,26.5828,26.37,26.4,5796,0
2017-02-21,26.4295,26.5642,26.4295,26.5642,2800,0
2017-02-22,26.5383,26.5383,26.5,26.5,614,0
2017-02-23,26.65,26.69,26.6,26.69,3593,0
2017-02-24,26.74,27.2899,26.7355,27.14,5524,0
2017-02-27,26.49,27.75,26.25,27.3821,8794,0
2017-02-28,26.46,27.0503,26.46,26.53,2649,0
2017-03-01,26.57,26.75,26.55,26.58,3510,0
2017-03-02,26.5958,26.8,26.4701,26.6245,3400,0
2017-03-03,26.404,26.7606,26.25,26.7606,2059,0
2017-03-06,26.49,26.79,26.3899,26.7601,4550,0
2017-03-07,26.7287,26.7287,26.6298,26.6298,1000,0
2017-03-08,26.3826,26.7269,26.3826,26.7269,1500,0
2017-03-09,26.63,26.63,26.486,26.53,2191,0
2017-03-10,26.64,26.65,26.4592,26.4782,1767,0
2017-03-13,26.31,26.47,26.31,26.47,485,0
2017-03-14,26.64,26.78,26.48,26.56,3906,0
2017-03-15,26.8,26.8,26.51,26.61,3925,0
2017-03-16,26.75,26.9201,26.71,26.71,674,0
2017-03-17,26.9471,26.9471,26.62,26.62,762,0
2017-03-20,26.9499,26.95,26.9499,26.95,900,0
2017-03-21,27,27,27,27,200,0
2017-03-22,26.9099,26.9099,26.7999,26.8,1039,0
2017-03-28,26.8882,26.8882,26.68,26.78,2957,0
2017-03-29,26.84,26.84,26.84,26.84,156,0
2017-03-30,26.8399,26.8399,26.63,26.7944,880,0
2017-03-31,26.61,26.8099,26.6,26.6997,3300,0
2017-04-03,26.81,26.81,26.623,26.623,760,0
2017-04-04,26.74,26.7401,26.74,26.7401,514,0
2017-04-05,26.8,26.81,26.8,26.81,500,0
2017-04-06,26.8,26.8,26.8,26.8,600,0
2017-04-07,26.65,26.7213,26.6114,26.7213,1401,0
2017-04-10,26.721,26.721,26.72,26.72,598,0
2017-04-12,26.61,26.61,26.61,26.61,600,0
2017-04-13,26.7127,26.7127,26.6694,26.67,2015,0
2017-04-17,26.7864,26.7864,26.7864,26.7864,1000,0
2017-04-19,26.84,26.84,26.748,26.812,1300,0
2017-04-20,26.61,26.839,26.6,26.822,4000,0
2017-04-21,26.839,26.95,26.839,26.95,1351,0
2017-04-25,26.9499,26.9499,26.8503,26.8503,300,0
2017-04-26,26.9,27,26.9,27,2007,0
2017-04-27,26.999,26.999,26.999,26.999,400,0
2017-04-28,26.9,26.9711,26.9,26.9,6099,0
2017-05-02,27,27.1595,26.9811,27.1044,798,0
2017-05-03,27.19,27.2,27.1595,27.2,800,0
2017-05-04,27.2,27.4964,27.028,27.05,1825,0
2017-05-05,27.01,27.377,27.01,27.377,2590,0
2017-05-08,27.4,27.4,27.2799,27.3,3400,0
2017-05-09,27.2,27.3547,27.2,27.3547,2120,0
2017-05-10,27.4595,27.4595,27.4595,27.4595,200,0
2017-05-11,27.38,27.38,27.2615,27.2615,879,0
2017-05-15,27.25,27.4848,27.22,27.3406,1288,0
2017-05-16,27.3999,27.3999,27.3142,27.368,839,0
2017-05-17,27.43,27.43,27.4278,27.4278,1200,0
2017-05-19,27.4639,27.49,27.3922,27.3922,1202,0
2017-05-22,27.25,27.25,27.07,27.09,6103,0
2017-05-23,27.1,27.1,27.05,27.05,835,0
2017-05-24,26.9,26.95,26.9,26.95,6212,0
2017-05-25,26.9,27.2196,26.9,27.2196,2480,0
2017-05-26,27.1772,27.1772,27.09,27.09,840,0
2017-05-30,26.9,26.94,26.01,26.5,6187,0
2017-05-31,26.5999,26.5999,26.5999,26.5999,350,0
2017-06-02,26.5899,26.5899,26.5515,26.5515,450,0
2017-06-05,26.59,26.59,26.4191,26.5312,750,0
2017-06-06,26.54,26.54,26.3571,26.3571,300,0
2017-06-07,26.5106,26.55,26.5106,26.5363,400,0
2017-06-08,26.55,26.55,26.5,26.5172,2640,0
2017-06-09,26.55,26.55,26.5,26.54,1980,0
2017-06-12,26.15,26.49,26.13,26.4,1688,0
2017-06-13,26.4146,26.4146,26.4,26.409,655,0
2017-06-14,26.39,26.46,26.39,26.4391,801,0
2017-06-15,26.5,26.7105,26.45,26.7105,6032,0
2017-06-16,26.74,26.74,26.4507,26.4507,1493,0
2017-06-19,26.57,26.7168,26.49,26.7009,2257,0
2017-06-20,26.81,26.812,26.673,26.7,2100,0
2017-06-21,26.8406,26.8406,26.2601,26.2601,1100,0
2017-06-22,26.5921,26.87,26.54,26.61,4006,0
2017-06-23,26.61,26.7221,26.61,26.7221,853,0
2017-06-26,26.79,26.93,26.72,26.93,4162,0
2017-06-27,26.93,27.01,26.89,26.93,2500,0
2017-06-28,27.01,27.03,26.99,27.03,1054,0
2017-06-29,26.64,26.937,26.62,26.66,1600,0
2017-06-30,26.8833,26.9,26.817,26.817,2500,0
2017-07-05,26.8713,26.8713,26.8713,26.8713,100,0
2017-07-06,26.93,27,26.91,26.99,3100,0
2017-07-07,26.8,26.81,26.64,26.64,1100,0
2017-07-10,26.64,26.789,26.47,26.7184,2058,0
2017-07-11,26.65,26.99,26.65,26.94,3924,0
2017-07-12,26.96,26.99,26.96,26.99,1000,0
2017-07-14,26.96,27,26.96,27,1827,0
2017-07-17,26.711,26.807,26.711,26.77,2032,0
2017-07-18,26.98,26.98,26.72,26.98,2868,0
2017-07-19,26.9799,27,26.751,26.751,2532,0
2017-07-20,26.8277,26.8277,26.741,26.75,1110,0
2017-07-21,26.76,26.989,26.76,26.989,1100,0
2017-07-24,26.7424,26.7424,26.7424,26.7424,475,0
2017-07-25,26.75,26.76,26.73,26.73,1200,0
2017-07-26,26.7568,26.9699,26.7568,26.9699,700,0
2017-07-27,26.97,26.97,26.97,26.97,600,0
2017-07-31,26.8999,26.8999,26.8999,26.8999,190,0
2017-08-01,26.9,26.9,26.9,26.9,208,0
2017-08-03,26.9099,26.9099,26.9099,26.9099,200,0
2017-08-04,26.8477,26.8477,26.8477,26.8477,365,0
2017-08-07,26.6867,26.6867,26.61,26.61,1950,0
2017-08-08,26.8283,26.98,26.8283,26.98,3824,0
2017-08-09,26.84,26.84,26.83,26.83,1300,0
2017-08-10,26.83,26.83,26.7085,26.7085,639,0
2017-08-11,26.53,26.53,26.53,26.53,485,0
2017-08-14,26.78,26.78,26.78,26.78,523,0
2017-08-16,26.8685,26.8685,26.7,26.7001,900,0
2017-08-17,26.7,26.7265,26.4965,26.4965,918,0
2017-08-18,26.98,26.98,26.8597,26.94,520,0
2017-08-22,26.7598,26.98,26.7598,26.98,994,0
2017-08-23,26.97,26.9799,26.97,26.9799,200,0
2017-08-24,26.638,27,26.638,27,1827,0
2017-08-25,26.63,26.969,26.63,26.9,2650,0
2017-08-28,26.78,26.78,26.78,26.78,105,0
2017-08-29,26.8,26.8,26.8,26.8,680,0
2017-08-30,26.0696,26.07,26.0696,26.07,560,0
2017-08-31,26.3396,26.3396,26.3396,26.3396,400,0
2017-09-05,26.18,26.2,26.09,26.09,6140,0
2017-09-06,25.6,26.05,25.56,26.05,7742,0
2017-09-07,25.7501,25.93,25.7501,25.7545,900,0
2017-09-08,26.0285,26.1899,25.81,25.9,5210,0
2017-09-11,26.13,26.16,25.85,26.01,4186,0
2017-09-12,25.99,26.17,25.9,26.16,4419,0
2017-09-13,26.1899,26.1899,25.8831,26.18,830,0
2017-09-14,26.1273,26.1273,26.12,26.12,2150,0
2017-09-15,26.2,26.2,25.93,26.1999,2783,0
2017-09-18,26.2,26.4,26.2,26.35,2062,0
2017-09-19,26.0766,26.35,26.02,26.3,4324,0
2017-09-20,26.21,26.3,26.165,26.3,1643,0
2017-09-21,25.99,26.34,25.99,26.2612,1100,0
2017-09-22,26.2,26.2,26,26.16,1633,0
2017-09-25,26.1375,26.1375,26.1375,26.1375,264,0
2017-09-26,26.02,26.19,26.02,26.19,1130,0
2017-09-27,26.15,26.15,26.14,26.14,1600,0
2017-09-28,26.1972,26.2,26.16,26.2,500,0
2017-09-29,26.2575,26.495,26.2,26.495,700,0
2017-10-02,26.453,26.453,26.086,26.35,2851,0
2017-10-04,26.35,26.35,26.35,26.35,289,0
2017-10-05,26.45,26.68,26.45,26.6204,5300,0
2017-10-06,26.5311,26.5975,26.281,26.5975,862,0
2017-10-09,26.52,26.65,26.5,26.65,2008,0
2017-10-10,26.52,26.52,26.11,26.51,3288,0
2017-10-11,26.16,26.36,26.13,26.36,1450,0
2017-10-13,26.3101,26.45,26.16,26.42,1035,0
2017-10-16,26.3,26.45,26.13,26.35,2229,0
2017-10-17,26.18,26.3,26.14,26.24,5519,0
2017-10-18,26.2,26.27,26.0601,26.27,802,0
2017-10-19,26.28,26.41,26.28,26.41,284,0
2017-10-20,26.6,26.6,26.2,26.2796,5807,0
2017-10-23,26.32,26.3813,26.246,26.246,712,0
2017-10-24,26.36,26.57,26.15,26.57,2100,0
2017-10-25,26.53,26.53,26.12,26.12,1040,0
2017-10-26,26.449,26.449,26.1984,26.3899,600,0
2017-10-27,26.2472,26.35,26.22,26.3303,2661,0
2017-10-30,26.3,26.3593,26.2349,26.3593,1650,0
2017-10-31,26.221,26.39,26.221,26.39,725,0
2017-11-01,26.2954,26.35,26.2954,26.35,961,0
2017-11-02,26.4,26.4,26.29,26.34,1540,0
2017-11-06,26.399,26.399,26.399,26.399,100,0
2017-11-07,26.4,26.58,26.3795,26.54,3551,0
2017-11-08,26.6096,26.6672,26.53,26.6672,1156,0
2017-11-10,26.65,26.65,26.56,26.56,852,0
