Date,Open,High,Low,Close,Volume,OpenInt
2015-05-20,25.83,25.83,25.51,25.52,87971,0
2015-05-21,25.5,25.75,25.5,25.75,77773,0
2015-05-22,25.75,25.75,25.66,25.75,36821,0
2015-05-26,25.66,25.75,25.49,25.49,44767,0
2015-05-27,25.56,25.74,25.54,25.74,61284,0
2015-05-28,25.64,25.7,25.5,25.571,105401,0
2015-05-29,25.64,25.93,25.6,25.93,68653,0
2015-06-01,25.88,25.95,25.72,25.9,106230,0
2015-06-02,25.9,26.65,25.81,26.05,66298,0
2015-06-03,26.1,26.1,25.8,25.9,47522,0
2015-06-04,25.861,25.9,25.8,25.89,40415,0
2015-06-05,25.869,25.9,25.75,25.9,27993,0
2015-06-08,26,26,25.91,26,19833,0
2015-06-09,25.99,26,25.801,26,23620,0
2015-06-10,26,26.66,25.96,26.25,31429,0
2015-06-11,26.303,26.303,25.84,25.91,33148,0
2015-06-12,26.34,26.34,25.96,26.1,31642,0
2015-06-15,26.18,26.3,26.06,26.15,24894,0
2015-06-16,26.06,26.3,26.02,26.15,32279,0
2015-06-17,26.083,26.1,25.91,26.05,29067,0
2015-06-18,25.99,26.3,25.98,26.2,20840,0
2015-06-19,26.3,26.5,26,26.33,34668,0
2015-06-22,26.14,26.35,25.55,26.25,15404,0
2015-06-23,26.25,26.34,26.15,26.15,18220,0
2015-06-24,26.15,26.39,26,26.39,26582,0
2015-06-25,26.16,26.25,26.01,26.16,17786,0
2015-06-26,26.07,26.19,26.05,26.05,14791,0
2015-06-29,26.15,26.25,25.97,25.97,12600,0
2015-06-30,26.2,26.2,25.943,26.1,5535,0
2015-07-01,26.1,26.2,26.1,26.2,1898,0
2015-07-02,26.07,26.15,26.05,26.15,2799,0
2015-07-06,26.1,26.14,26.01,26.099,5732,0
2015-07-07,26.1,26.45,26.05,26.44,16147,0
2015-07-08,26.4,26.43,25.95,26.05,28062,0
2015-07-09,26.09,26.09,25.83,25.89,52486,0
2015-07-10,25.99,26,25.89,25.89,8075,0
2015-07-13,25.94,25.99,25.896,25.99,45055,0
2015-07-14,25.95,26.05,25.95,26.05,14467,0
2015-07-15,26.045,26.05,25.95,26.05,10551,0
2015-07-16,26.04,26.13,26.04,26.12,10991,0
2015-07-17,26.05,26.15,26.05,26.14,7840,0
2015-07-20,26.15,26.15,26.01,26.1,3850,0
2015-07-21,26.05,26.24,26.05,26.15,15530,0
2015-07-22,26.1,26.23,26.04,26.23,9860,0
2015-07-23,26.24,26.24,25.06,25.49,218214,0
2015-07-24,25.74,25.75,25.36,25.75,18380,0
2015-07-27,25.75,25.75,25.569,25.73,24073,0
2015-07-28,25.74,25.84,25.6,25.84,17546,0
2015-07-29,25.84,25.84,25.755,25.84,19610,0
2015-07-30,25.902,25.94,25.87,25.94,3118,0
2015-07-31,25.9,26.04,25.9,25.99,7840,0
2015-08-03,25.95,26.1,25.95,26.08,9250,0
2015-08-04,26.1,26.12,25.96,26.06,10147,0
2015-08-05,26.11,26.12,26.07,26.09,1775,0
2015-08-06,26.1,26.12,25.84,25.9,28905,0
2015-08-07,25.97,25.99,25.77,25.77,26347,0
2015-08-10,25.84,25.95,25.84,25.891,8790,0
2015-08-11,25.89,26.05,25.871,26.05,5790,0
2015-08-12,26.05,26.05,25.991,26.05,1220,0
2015-08-13,26.05,26.09,26.04,26.054,4510,0
2015-08-14,26.03,26.15,26.03,26.1,9156,0
2015-08-17,26.14,26.14,26.05,26.06,4969,0
2015-08-18,26.031,26.14,25.9,26,13255,0
2015-08-19,25.98,26,25.97,26,3555,0
2015-08-20,25.85,26,25.8,25.8,10002,0
2015-08-21,25.89,25.89,25.48,25.5,33904,0
2015-08-24,25.45,25.5,25.21,25.21,12684,0
2015-08-25,25.653,25.69,25.3,25.45,38393,0
2015-08-26,25.45,25.7,25.45,25.57,10196,0
2015-08-27,25.3,25.39,25.2,25.35,19430,0
2015-08-28,25.35,25.44,25.33,25.44,4750,0
2015-08-31,25.44,25.49,25.42,25.423,4100,0
2015-09-01,25.48,25.51,25.42,25.45,9863,0
2015-09-02,25.5,25.5,25.42,25.46,20452,0
2015-09-03,25.5,25.51,25.45,25.51,5100,0
2015-09-04,25.47,25.49,25.46,25.49,1800,0
2015-09-08,25.5,25.55,25.5,25.55,5200,0
2015-09-09,25.68,25.68,25.451,25.55,6700,0
2015-09-10,25.51,25.577,25.34,25.46,24950,0
2015-09-11,25.47,25.48,25.47,25.48,900,0
2015-09-14,25.5,25.5,25.49,25.5,2540,0
2015-09-15,25.53,25.53,25.4,25.5,5000,0
2015-09-16,25.45,25.53,25.45,25.53,4413,0
2015-09-17,25.53,25.63,25.5,25.54,10990,0
2015-09-18,25.49,25.64,25.49,25.63,5800,0
2015-09-21,25.64,25.75,25.64,25.68,7900,0
2015-09-22,25.585,25.69,25.585,25.639,3800,0
2015-09-23,25.65,25.69,25.65,25.69,2730,0
2015-09-24,25.68,25.69,25.68,25.69,2880,0
2015-09-25,25.74,25.75,25.61,25.61,5220,0
2015-09-28,25.61,25.74,25.6,25.62,6337,0
2015-09-29,25.69,25.75,25.69,25.75,3900,0
2015-09-30,25.75,25.75,25.51,25.6,32717,0
2015-10-01,25.55,25.62,25.55,25.55,4790,0
2015-10-02,25.55,25.6,25.5,25.6,9500,0
2015-10-05,25.57,25.65,25.2,25.65,20390,0
2015-10-06,25.64,25.67,25.52,25.67,6345,0
2015-10-07,25.561,25.75,25.38,25.38,16160,0
2015-10-08,25.5,25.6,25.5,25.56,7725,0
2015-10-09,25.65,25.65,25.641,25.65,5500,0
2015-10-12,25.72,25.72,25.72,25.72,400,0
2015-10-13,25.62,25.74,25.62,25.64,7800,0
2015-10-14,25.74,25.74,25.66,25.74,5150,0
2015-10-15,25.74,25.75,25.68,25.75,4749,0
2015-10-16,25.85,25.85,25.85,25.85,475,0
2015-10-19,25.72,25.85,25.71,25.75,7810,0
2015-10-20,25.71,25.75,25.66,25.75,6300,0
2015-10-21,25.71,25.88,25.71,25.88,5912,0
2015-10-22,25.85,26,25.85,26,3475,0
2015-10-23,25.95,26,25.9,26,5168,0
2015-10-26,25.86,25.97,25.84,25.95,9530,0
2015-10-27,25.99,25.99,25.85,25.949,3970,0
2015-10-28,25.98,26.1,25.98,26.04,4175,0
2015-10-29,26.1,26.17,25.83,26.05,33903,0
2015-10-30,25.9,26.14,25.9,26.14,10050,0
2015-11-02,26.05,26.05,26.001,26.004,5100,0
2015-11-03,26,26.19,26,26.14,4740,0
2015-11-04,26.19,26.24,26.11,26.24,5102,0
2015-11-05,26.18,26.25,26.1,26.24,3800,0
2015-11-06,26.151,26.16,26,26.04,31853,0
2015-11-09,26.09,26.12,26,26.12,6658,0
2015-11-10,26.09,26.12,26.08,26.12,2850,0
2015-11-11,26.12,26.25,26.1,26.25,4250,0
2015-11-12,26.24,26.27,25.92,26.17,15910,0
2015-11-13,26.2,26.26,26.11,26.25,17877,0
2015-11-16,26.24,26.25,26.07,26.2,11762,0
2015-11-17,26.23,26.24,26.2,26.24,5192,0
2015-11-18,26.082,26.2,26.01,26.18,11177,0
2015-11-19,26.18,26.25,26.147,26.25,10835,0
2015-11-20,26.15,26.26,26.15,26.26,2951,0
2015-11-23,26.32,26.35,26.32,26.35,1640,0
2015-11-24,26.34,26.35,26.25,26.35,4750,0
2015-11-25,26.09,26.1,25.8,26.1,4075,0
2015-11-30,26.05,26.18,26.05,26.18,6465,0
2015-12-01,26.24,26.25,26.24,26.25,1200,0
2015-12-02,26.15,26.25,26.15,26.204,4560,0
2015-12-03,26.071,26.25,26.071,26.24,3700,0
2015-12-04,26.24,26.24,26.074,26.24,3225,0
2015-12-07,26.25,26.25,26.1,26.25,1904,0
2015-12-08,26.18,26.18,26.18,26.18,1650,0
2015-12-09,26.09,26.25,26.09,26.25,1600,0
2015-12-10,26.34,26.34,26.25,26.25,2300,0
2015-12-14,26.12,26.25,26.11,26.11,2059,0
2015-12-15,26.11,26.14,25.88,26.029,16583,0
2015-12-17,26.1,26.44,26.1,26.12,4300,0
2015-12-18,26.111,26.111,26.111,26.111,500,0
2015-12-22,26.24,26.24,26.2,26.2,34869,0
2015-12-23,26.3,26.6,26.3,26.5,3351,0
2015-12-28,26.5,26.65,26.5,26.65,3300,0
2015-12-29,26.25,26.599,26.25,26.5,1102,0
2015-12-30,26.5985,26.6,26.5,26.6,650,0
2015-12-31,26.5895,26.6,26.3001,26.45,1500,0
2016-01-04,26.5999,26.6,26.3145,26.3145,5425,0
2016-01-05,26.58,26.89,26.45,26.75,10387,0
2016-01-06,26.705,26.82,26.47,26.65,11766,0
2016-01-07,26.65,26.774,26.5,26.5,8900,0
2016-01-08,26.7,26.7,26.5875,26.6,2500,0
2016-01-11,26.65,26.83,26.65,26.83,900,0
2016-01-12,26.5,26.76,26.5,26.5474,1873,0
2016-01-14,26.59,26.59,26.59,26.59,676,0
2016-01-15,26.706,26.82,26.706,26.82,1755,0
2016-01-19,26.6,26.6,26.6,26.6,0,0
2016-01-20,26.25,26.83,26.2,26.7,9165,0
2016-01-21,26.061,26.7,26.061,26.7,7200,0
2016-01-22,26.24,26.26,25.5,26,28300,0
2016-01-25,26,26.25,25.9,26,10675,0
2016-01-26,26.49,26.49,26.25,26.45,16955,0
2016-01-27,26.42,26.42,26.254,26.3999,6250,0
2016-01-28,26.0405,26.2,26.0405,26.2,1500,0
2016-01-29,26.3,26.3,26.3,26.3,2219,0
2016-02-01,26.104,26.3,26,26.06,22910,0
2016-02-02,26.1118,26.17,26.1118,26.1699,4225,0
2016-02-03,26.05,26.1021,26,26,2700,0
2016-02-04,26,26.2,25.99,26.2,3826,0
2016-02-05,26.29,26.29,25.9,26.0749,9667,0
2016-02-08,26.2,26.2499,26.2,26.2,2550,0
2016-02-09,26,26.05,25.91,25.9778,8473,0
2016-02-10,25.91,26.1499,25.89,25.95,4975,0
2016-02-11,25.9499,25.9499,25.0003,25.5,11500,0
2016-02-12,25.52,25.5295,25.295,25.4,6315,0
2016-02-16,25.56,25.7,25.4,25.5,11275,0
2016-02-17,25.5985,25.7,25.55,25.6999,2800,0
2016-02-18,25.698,25.698,25.698,25.698,386,0
2016-02-19,25.85,25.85,25.8368,25.8368,1301,0
2016-02-22,25.601,25.73,25.6,25.6499,10114,0
2016-02-23,25.6001,25.7499,25.5499,25.7499,6445,0
2016-02-24,25.6001,25.6001,25.6,25.6,600,0
2016-02-25,25.35,25.45,25.2,25.45,6610,0
2016-02-26,25.54,25.7899,25.45,25.75,5420,0
2016-02-29,25.55,25.55,25.3801,25.55,4465,0
2016-03-01,25.6,25.9,25.6,25.8999,1080,0
2016-03-02,25.85,25.85,25.6,25.7042,1250,0
2016-03-03,25.7999,25.7999,25.7999,25.7999,360,0
2016-03-04,25.88,25.97,25.87,25.95,1963,0
2016-03-07,25.95,26.09,25.78,26.08,9075,0
2016-03-08,26.004,26.1099,25.786,26.1099,5900,0
2016-03-09,26.11,26.11,26,26,5000,0
2016-03-10,26,26.0274,25.98,26,1800,0
2016-03-11,26,26.005,26,26,2108,0
2016-03-14,25.9999,25.9999,25.9999,25.9999,250,0
2016-03-15,25.9,26,25.9,25.999,744,0
2016-03-16,25.9001,26.11,25.8,26.11,7300,0
2016-03-17,26.12,26.25,26.12,26.25,1000,0
2016-03-21,26.1777,26.25,26.1777,26.2,1700,0
2016-03-22,26.2,26.2,26.2,26.2,2000,0
2016-03-23,25.92,26.1899,25.92,26.02,3540,0
2016-03-24,26.18,26.2399,26,26.03,1121,0
2016-03-28,26,26.12,25.95,26.12,1780,0
2016-03-29,26.1499,26.15,26.01,26.134,4545,0
2016-03-30,26.19,26.24,26.19,26.24,3824,0
2016-03-31,26.24,26.24,26.24,26.24,1000,0
2016-04-01,26.1,26.25,26.1,26.25,3898,0
2016-04-04,26.457,26.457,26.4,26.4,975,0
2016-04-05,26.25,26.3275,26.25,26.3,500,0
2016-04-11,26.4,26.4,26.4,26.4,123,0
2016-04-12,26.21,26.3,26.21,26.3,3200,0
2016-04-13,26.25,26.25,26.25,26.25,1000,0
2016-04-14,26.3886,26.3886,26.11,26.285,2525,0
2016-04-15,26.1,26.326,26.03,26.2,800,0
2016-04-18,26.1299,26.3,26,26.3,3200,0
2016-04-19,26.19,26.39,26.15,26.39,1500,0
2016-04-20,26.2599,26.39,26.2599,26.34,5902,0
2016-04-21,26.25,26.38,26.02,26.2301,10724,0
2016-04-25,26.0533,26.4883,26.0533,26.27,4702,0
2016-04-26,26.38,26.49,26.3,26.455,2925,0
2016-04-27,26.49,26.49,26.49,26.49,250,0
2016-04-28,26.305,26.5,26.305,26.4999,6188,0
2016-05-02,26.5,26.5,26.3501,26.49,2460,0
2016-05-04,26.49,26.49,26.479,26.479,400,0
2016-05-05,26.4,26.4,26.4,26.4,200,0
2016-05-06,26.4001,26.48,26.355,26.355,2000,0
2016-05-10,26.28,26.4,26.28,26.346,2000,0
2016-05-11,26.4501,26.4501,26.45,26.45,600,0
2016-05-17,26.79,26.79,26.5,26.55,4075,0
2016-05-18,26.4,26.5,26.2501,26.4,5500,0
2016-05-19,26.3999,26.4001,26.33,26.4,4904,0
2016-05-20,26.35,26.35,26.35,26.35,200,0
2016-05-23,26.48,26.575,26.26,26.29,3550,0
2016-05-24,26.45,26.6799,26.33,26.6799,3999,0
2016-05-25,26.35,26.6499,26.35,26.36,4088,0
2016-05-26,25.96,26.4201,25.96,26.25,5394,0
2016-05-27,26.4,26.4,26.1999,26.22,3850,0
2016-05-31,26.45,26.45,26.06,26.14,3202,0
2016-06-01,26.18,26.3401,26.18,26.26,2902,0
2016-06-02,26.26,26.4,26.102,26.4,5605,0
2016-06-03,26.32,26.32,26.32,26.32,200,0
2016-06-06,26.25,26.35,26.25,26.3,3098,0
2016-06-07,26.25,26.3,26.2,26.23,7500,0
2016-06-08,26.1,26.2,26.1,26.2,300,0
2016-06-10,26.5099,26.5099,26.25,26.25,5350,0
2016-06-13,26.25,26.25,26.12,26.21,2805,0
2016-06-14,26.2,26.45,26.2,26.45,2100,0
2016-06-16,26.21,26.4174,26.21,26.4174,800,0
2016-06-17,26.4,26.4,26.13,26.4,1400,0
2016-06-20,26.4,26.4,26.29,26.34,2274,0
2016-06-21,26.35,26.35,26.35,26.35,400,0
2016-06-22,26.3425,26.3425,26.28,26.28,1300,0
2016-06-23,26.35,26.4,26.35,26.4,860,0
2016-06-24,26.2,26.4,26.2,26.31,5200,0
2016-06-27,26.15,26.305,25.25,26.29,4020,0
2016-06-28,26.35,26.55,26.35,26.47,13311,0
2016-06-29,26.51,26.62,26.3,26.36,5546,0
2016-06-30,26.5164,26.54,26.3799,26.43,3157,0
2016-07-01,26.42,26.5,26.3383,26.5,2900,0
2016-07-05,26.5,26.5,26.5,26.5,300,0
2016-07-06,26.52,26.52,26.5,26.5,500,0
2016-07-08,26.6185,26.69,26.5001,26.65,7100,0
2016-07-11,26.65,26.7899,26.65,26.7899,6394,0
2016-07-12,26.711,26.711,26.711,26.711,400,0
2016-07-13,26.5001,26.68,26.5,26.68,2675,0
2016-07-14,26.65,26.65,26.5,26.6,2713,0
2016-07-15,26.745,26.745,26.67,26.67,1200,0
2016-07-18,26.5,26.66,26.3,26.49,3100,0
2016-07-19,26.593,26.593,26.58,26.5899,1700,0
2016-07-20,26.73,26.75,26.5,26.5,2515,0
2016-07-21,26.7499,26.98,26.73,26.85,2265,0
2016-07-22,26.7,26.8475,26.6001,26.8475,1800,0
2016-07-25,26.65,26.75,26.65,26.7,4300,0
2016-07-26,26.71,26.8752,26.71,26.7201,1686,0
2016-07-27,26.76,26.88,26.73,26.73,5402,0
2016-07-28,26.83,26.85,26.83,26.85,1400,0
2016-07-29,26.8139,26.8139,26.61,26.8,1800,0
2016-08-01,26.62,26.62,26.6,26.6,200,0
2016-08-02,26.62,26.62,26.62,26.62,344,0
2016-08-03,26.5,26.59,26.2599,26.59,10144,0
2016-08-04,26.99,26.99,26.36,26.46,2166,0
2016-08-05,26.4704,26.55,26.26,26.55,3576,0
2016-08-08,26.4999,26.74,26.49,26.74,5475,0
2016-08-09,26.7899,27,26.75,26.75,7300,0
2016-08-10,26.98,27.07,26.75,26.95,11900,0
2016-08-11,27.14,27.15,26.78,27.13,17975,0
2016-08-12,27.14,27.16,26.8,27.05,16409,0
2016-08-15,27.06,27.07,26.86,26.8601,2305,0
2016-08-16,26.95,27.18,26.52,27.18,17309,0
2016-08-17,27,27.09,27,27.05,2145,0
2016-08-18,27.15,27.19,27.03,27.04,3854,0
2016-08-19,27.03,27.1799,27.03,27.1799,2250,0
2016-08-22,27.09,27.2,27.04,27.2,1146,0
2016-08-23,27.13,27.2,27.13,27.2,815,0
2016-08-24,27.19,27.23,27.19,27.2,1445,0
2016-08-25,27.23,27.29,27.1501,27.1501,6905,0
2016-08-26,27.15,27.49,27.15,27.4736,6640,0
2016-08-29,27.05,27.05,27.05,27.05,304,0
2016-08-30,27.37,27.5,27.2,27.38,5317,0
2016-08-31,27.4,27.4,27.04,27.2334,4654,0
2016-09-01,27.34,27.34,27.05,27.1,5295,0
2016-09-02,27.21,27.25,27,27.25,3206,0
2016-09-06,27.3371,27.3371,27.3371,27.3371,500,0
2016-09-07,27.25,27.39,27.199,27.39,10700,0
2016-09-08,27.3101,27.73,27.22,27.6,3027,0
2016-09-09,27.39,27.74,26.669,26.86,22612,0
2016-09-12,26.77,27.06,26.76,26.77,5283,0
2016-09-13,26.78,26.998,26.76,26.76,3675,0
2016-09-14,26.88,26.88,26.66,26.66,4211,0
2016-09-15,26.9,26.9,26.52,26.65,9629,0
2016-09-16,26.62,26.62,26.47,26.5999,17104,0
2016-09-19,26.56,26.6,26.45,26.45,4564,0
2016-09-20,26.64,26.75,26.46,26.64,10072,0
2016-09-21,26.7,26.7,26.66,26.7,5100,0
2016-09-22,26.68,26.7499,26.5636,26.65,7204,0
2016-09-23,26.68,26.68,26.58,26.58,5090,0
2016-09-26,26.56,26.68,26.56,26.65,1744,0
2016-09-27,26.65,26.78,26.6,26.71,4693,0
2016-09-28,26.5692,26.85,26.5692,26.8322,5745,0
2016-09-29,26.8,26.8,26.7,26.7,2600,0
2016-09-30,26.7499,26.75,26.7499,26.75,1100,0
2016-10-03,26.7,26.7,26.6868,26.6868,775,0
2016-10-04,26.75,26.78,26.66,26.725,3120,0
2016-10-05,26.75,26.85,26.66,26.66,2001,0
2016-10-06,26.65,26.7,26.61,26.655,4600,0
2016-10-07,26.7,26.7,26.7,26.7,1000,0
2016-10-10,26.65,26.65,26.6,26.6,2000,0
2016-10-11,26.64,26.64,26.5,26.5,4882,0
2016-10-12,26.5,26.5,26.4,26.4,1350,0
2016-10-13,26.55,26.7184,26.3001,26.65,7450,0
2016-10-14,26.3001,26.7,26.3001,26.6677,5776,0
2016-10-17,26.7,26.7,26.6,26.6,2087,0
2016-10-18,26.508,26.6,26.4,26.5337,8647,0
2016-10-19,26.5396,26.6,26.41,26.6,2700,0
2016-10-20,26.6198,26.6198,26.6198,26.6198,575,0
2016-10-21,26.63,26.8,26.51,26.51,4550,0
2016-10-24,26.5,26.742,26.5,26.742,3383,0
2016-10-25,26.88,26.94,26.88,26.9,3000,0
2016-10-26,26.6601,26.6601,26.6601,26.6601,2100,0
2016-10-27,26.9799,26.98,26.75,26.75,1592,0
2016-10-28,26.75,26.75,26.57,26.7442,3653,0
2016-10-31,26.5001,26.55,26.49,26.5,2900,0
2016-11-01,26.65,26.65,26.53,26.6,2960,0
2016-11-02,26.6,26.6,26.6,26.6,100,0
2016-11-03,26.4,26.4,26.35,26.35,2001,0
2016-11-07,26.5881,26.5998,26.5098,26.5998,1384,0
2016-11-09,26.4,26.451,25.51,26.1,17838,0
2016-11-11,26,26,25.53,25.8948,6000,0
2016-11-14,25.75,25.75,25.75,25.75,2553,0
2016-11-15,25.85,26.0999,25.85,26.0999,3000,0
2016-11-16,26,26.1,26,26.1,6115,0
2016-11-17,26.1,26.2,26.1,26.1999,2460,0
2016-11-18,26.115,26.2499,26.115,26.2,1980,0
2016-11-21,26.3999,26.3999,26,26.0099,11760,0
2016-11-22,26.1,26.2,26,26.002,8350,0
2016-11-23,25.88,26.1906,25.69,26.1906,5210,0
2016-11-25,25.98,25.98,25.98,25.98,212,0
2016-11-28,25.9,25.9,25.6585,25.89,4785,0
2016-11-29,25.96,26.21,25.73,26.05,3000,0
2016-11-30,26,26,26,26,485,0
2016-12-01,26,26.0001,25.6823,25.7599,8991,0
2016-12-05,25.761,25.761,25.76,25.76,700,0
2016-12-06,25.7,25.7,25.61,25.7,4981,0
2016-12-07,25.67,25.81,25.62,25.67,2700,0
2016-12-08,25.85,25.8999,25.85,25.8999,1500,0
2016-12-09,25.7001,25.72,25.7,25.72,2500,0
2016-12-12,25.75,25.92,25.73,25.73,7400,0
2016-12-13,25.827,25.8935,25.75,25.85,1078,0
2016-12-14,25.75,25.75,25.75,25.75,525,0
2016-12-15,26,26,26,26,270,0
2016-12-16,25.936,25.936,25.7601,25.7601,2103,0
2016-12-19,25.76,25.78,25.7,25.7,10700,0
2016-12-20,25.9083,26.0799,25.9083,26.0799,1330,0
2016-12-21,26.08,26.08,25.73,25.9,3604,0
2016-12-22,25.85,25.92,25.85,25.85,800,0
2016-12-23,26.0194,26.1,25.8593,25.91,5337,0
2016-12-27,25.7543,26.14,25.7543,26.14,1944,0
2016-12-28,26.1499,26.18,26.13,26.18,1804,0
2016-12-29,26.15,26.18,26.15,26.1784,1070,0
2016-12-30,26.16,26.69,26.0401,26.0401,3888,0
2017-01-03,26.38,26.38,26.295,26.295,4172,0
2017-01-04,26.3753,26.3753,26.3753,26.3753,200,0
2017-01-05,26.1101,26.4,26.1101,26.25,2385,0
2017-01-09,26.74,26.74,26.2,26.4125,4801,0
2017-01-11,26.54,26.55,26.24,26.49,3132,0
2017-01-12,26.5,26.5,26.25,26.26,4240,0
2017-01-13,26.13,26.18,26.11,26.18,2100,0
2017-01-18,26.275,26.5,26.25,26.3,9181,0
2017-01-20,26.31,26.31,26.27,26.27,2373,0
2017-01-23,26.21,26.48,26.21,26.34,8915,0
2017-01-24,26.45,26.4796,26.45,26.4796,4850,0
2017-01-25,26.33,26.47,26.33,26.47,1625,0
2017-01-26,26.45,26.4899,26.39,26.4599,1844,0
2017-01-30,26.4236,26.5,26.4236,26.5,3400,0
2017-01-31,26.4,27,26.3505,27,6296,0
2017-02-01,26.75,26.76,26.7299,26.76,2400,0
2017-02-03,26.7599,26.7599,26.65,26.65,1200,0
2017-02-07,26.9,26.92,26.9,26.92,1079,0
2017-02-08,26.85,26.85,26.76,26.76,4380,0
2017-02-09,26.95,26.9899,26.65,26.65,2213,0
2017-02-10,26.84,26.85,26.84,26.85,880,0
2017-02-13,26.85,26.85,26.65,26.8,2847,0
2017-02-14,26.9,26.932,26.81,26.9,6299,0
2017-02-15,26.9,27.1599,26.9,27.1599,2105,0
2017-02-16,27.15,27.18,27.025,27.17,3886,0
2017-02-17,27.02,27.2,27.02,27.2,1140,0
2017-02-21,27.2,27.2,26.94,26.95,1803,0
2017-02-22,26.9667,27,26.925,26.98,8800,0
2017-02-23,26.9404,27.049,26.9404,26.9499,3435,0
2017-02-24,26.52,26.52,26.52,26.52,262,0
2017-02-27,26.6999,26.6999,26.5205,26.5205,1331,0
2017-02-28,26.53,26.62,26.52,26.62,1900,0
2017-03-01,26.51,26.51,26.4706,26.4706,1700,0
2017-03-02,26.26,26.53,26.25,26.53,2330,0
2017-03-06,26.31,27.1399,26.31,26.9505,4806,0
2017-03-07,26.9502,26.99,26.9,26.9899,1300,0
2017-03-08,26.71,27.1199,26.71,26.77,6629,0
2017-03-09,26.9,26.9,26.9,26.9,500,0
2017-03-10,26.49,26.6,26.47,26.6,2500,0
2017-03-13,26.7,26.7,26.34,26.38,2150,0
2017-03-14,26.57,26.58,26.57,26.58,375,0
2017-03-15,26.6951,26.6951,26.512,26.6,3221,0
2017-03-16,26.67,26.73,26.568,26.73,8987,0
2017-03-17,26.72,26.72,26.7,26.7,3101,0
2017-03-20,26.6999,26.83,26.6999,26.83,5492,0
2017-03-21,26.965,27.05,26.96,27.05,2940,0
2017-03-22,26.96,26.96,26.96,26.96,400,0
2017-03-23,26.8501,27.14,26.85,27.14,3299,0
2017-03-24,27.14,27.17,27.13,27.17,1675,0
2017-03-27,27.17,27.17,26.92,26.92,5290,0
2017-03-28,27,27.25,26.77,26.77,10645,0
2017-03-29,26.9,26.95,26.75,26.9,8085,0
2017-03-31,27.15,27.2,26.9,26.9,8400,0
2017-04-03,27.1788,27.1788,27.0638,27.0638,445,0
2017-04-04,26.91,26.91,26.91,26.91,900,0
2017-04-05,27.2,27.25,26.93,27.02,4080,0
2017-04-06,27.2499,27.2499,27.02,27.02,815,0
2017-04-07,27.01,27.01,27.01,27.01,554,0
2017-04-10,27.01,27.076,27.01,27.01,1090,0
2017-04-11,27.25,27.27,27.25,27.25,5250,0
2017-04-12,27.3,27.3,27.024,27.06,2535,0
2017-04-13,27.03,27.19,27.03,27.07,3052,0
2017-04-17,27.02,27.15,27,27.1,3226,0
2017-04-19,27.0301,27.2,27.0301,27.2,1906,0
2017-04-20,27.0368,27.0368,27.0368,27.0368,1000,0
2017-04-25,27.06,27.141,27.03,27.141,3000,0
2017-04-26,27.03,27.03,27.03,27.03,213,0
2017-04-28,27.24,27.25,27.09,27.09,6376,0
2017-05-02,27.04,27.05,27.04,27.05,235,0
2017-05-04,27.06,27.1302,27.06,27.1302,1965,0
2017-05-05,27.1362,27.1362,27.04,27.04,3698,0
2017-05-09,27.07,27.188,27.04,27.188,4995,0
2017-05-10,27.1029,27.1029,27.1029,27.1029,1095,0
2017-05-11,27.05,27.185,27.05,27.055,4165,0
2017-05-12,27.051,27.26,27.051,27.15,700,0
2017-05-15,27.32,27.347,27.0906,27.2003,1900,0
2017-05-16,27.08,27.08,27.08,27.08,16016,0
2017-05-17,27.2,27.2,27.075,27.075,1150,0
2017-05-18,27.02,27.18,27.02,27.18,2168,0
2017-05-19,27.3,27.3,27.2378,27.2378,3000,0
2017-05-22,27.03,27.19,27,27.19,10558,0
2017-05-23,27.2399,27.2399,27.04,27.1,9302,0
2017-05-24,27.07,27.35,26.96,27,18231,0
2017-05-25,27.1,27.29,27.03,27.29,5576,0
2017-05-26,26.95,27,26.91,26.95,1400,0
2017-05-30,26.98,26.98,26.8501,26.86,2700,0
2017-06-01,26.75,26.9,26.72,26.9,4700,0
2017-06-02,26.69,26.69,26.69,26.69,20399,0
2017-06-05,26.71,26.78,26.71,26.78,2600,0
2017-06-06,26.71,26.79,26.7,26.749,3190,0
2017-06-07,26.7,26.95,26.6401,26.75,40450,0
2017-06-08,26.9776,26.9776,26.85,26.85,2500,0
2017-06-09,26.7501,26.8781,26.75,26.75,5932,0
2017-06-12,26.86,26.98,26.75,26.91,3000,0
2017-06-13,26.8246,26.8246,26.8246,26.8246,408,0
2017-06-14,26.92,26.97,26.8179,26.91,18101,0
2017-06-15,26.8847,26.9652,26.7919,26.9652,1565,0
2017-06-19,26.9334,26.9334,26.9334,26.9334,300,0
2017-06-20,26.79,26.79,26.79,26.79,396,0
2017-06-21,26.8,26.87,26.71,26.72,3300,0
2017-06-22,26.91,26.97,26.76,26.78,4496,0
2017-06-23,26.85,26.85,26.8,26.8,1800,0
2017-06-26,26.82,26.82,26.82,26.82,200,0
2017-06-27,26.95,26.9585,26.95,26.9585,1500,0
2017-06-28,26.94,26.94,26.83,26.83,1600,0
2017-06-29,26.82,26.8297,26.8,26.8,4920,0
2017-06-30,26.8982,26.9594,26.84,26.84,5910,0
2017-07-03,27,27,26.87,26.87,1229,0
2017-07-05,26.73,26.96,26.72,26.75,6874,0
2017-07-06,26.74,26.74,26.72,26.72,1037,0
2017-07-07,26.78,26.92,26.78,26.92,800,0
2017-07-10,26.69,26.71,26.67,26.69,5527,0
2017-07-12,26.75,26.8999,26.74,26.8999,2655,0
2017-07-13,26.71,26.75,26.7,26.75,2082,0
2017-07-14,26.701,26.89,26.68,26.75,3965,0
2017-07-17,26.85,26.85,26.75,26.85,1838,0
2017-07-18,26.87,27,26.87,27,7815,0
2017-07-19,26.865,27,26.865,27,3600,0
2017-07-20,27,27.03,27,27.03,2500,0
2017-07-21,27.008,27.1,27.008,27.1,3300,0
2017-07-24,26.92,27.2199,26.92,27.0208,3525,0
2017-07-25,26.96,27.1,26.95,27,5830,0
2017-07-26,27,27,27,27,633,0
2017-07-27,27.1,27.1,27.1,27.1,600,0
2017-07-28,27.176,27.1999,27.1,27.1999,961,0
2017-08-02,27.19,27.2,27.19,27.1972,1300,0
2017-08-04,27.1,27.19,27.1,27.19,1395,0
2017-08-07,27.15,27.2,27.11,27.166,3435,0
2017-08-08,27.19,27.1999,27.19,27.1999,1750,0
2017-08-09,27.1232,27.17,27.1232,27.17,1400,0
2017-08-10,27.17,27.17,27.01,27.01,7750,0
2017-08-11,26.975,26.978,26.975,26.978,1250,0
2017-08-14,27,27.1676,26.95,27.1676,7290,0
2017-08-15,27.01,27.1067,27.01,27.0501,1950,0
2017-08-16,27.1094,27.111,27,27.015,2816,0
2017-08-17,27.03,27.13,27.02,27.0201,3455,0
2017-08-21,27.0938,27.0938,27.0938,27.0938,200,0
2017-08-22,26.94,27.0999,26.93,27.0999,1100,0
2017-08-23,27.1,27.15,27.1,27.15,1275,0
2017-08-24,27.15,27.15,27.15,27.15,500,0
2017-08-28,27.15,27.32,27.1499,27.2159,7525,0
2017-08-29,26.84,26.87,26.84,26.84,3045,0
2017-08-30,26.71,26.71,26.7,26.7,500,0
2017-08-31,26.751,26.7634,26.7,26.7634,1567,0
2017-09-05,26.59,26.86,26.56,26.65,4340,0
2017-09-06,26.82,26.82,26.82,26.82,720,0
2017-09-07,26.83,26.83,26.83,26.83,195,0
2017-09-11,27.0499,27.0499,27.0499,27.0499,300,0
2017-09-12,26.76,26.86,26.76,26.85,3700,0
2017-09-13,26.9499,26.95,26.92,26.95,2455,0
2017-09-14,26.85,26.85,26.85,26.85,1000,0
2017-09-15,27.0512,27.08,26.81,27.08,6372,0
2017-09-18,27.08,27.1499,26.85,27.1499,1869,0
2017-09-19,26.9,26.9,26.76,26.8,975,0
2017-09-20,26.82,26.82,26.815,26.82,1065,0
2017-09-21,26.838,26.946,26.81,26.81,4100,0
2017-09-22,26.83,26.8499,26.76,26.76,2970,0
2017-09-26,26.8,26.8176,26.8,26.8,2551,0
2017-09-27,26.8405,26.8405,26.74,26.74,4322,0
2017-09-28,26.96,27,26.72,26.72,5200,0
2017-09-29,26.83,26.9,26.83,26.9,1125,0
2017-10-02,26.83,26.83,26.8,26.8,1156,0
2017-10-03,26.8,26.88,26.8,26.88,5020,0
2017-10-06,26.77,26.8999,26.76,26.85,5694,0
2017-10-09,26.85,26.85,26.85,26.85,350,0
2017-10-11,26.84,26.85,26.82,26.82,1075,0
2017-10-13,26.84,26.84,26.84,26.84,253,0
2017-10-16,26.84,26.968,26.84,26.968,400,0
2017-10-17,27,27,26.9478,26.9478,787,0
2017-10-18,26.775,26.9477,26.73,26.9477,2730,0
2017-10-20,26.98,26.98,26.98,26.98,1000,0
2017-10-23,26.8,26.8,26.8,26.8,100,0
2017-10-24,26.9109,26.9109,26.85,26.85,1600,0
2017-10-25,26.81,26.81,26.81,26.81,1050,0
2017-10-26,26.85,26.85,26.801,26.85,1617,0
2017-10-27,26.85,26.85,26.85,26.85,800,0
2017-10-30,26.82,26.82,26.8,26.8024,1960,0
2017-10-31,26.95,26.95,26.95,26.95,600,0
2017-11-01,26.99,26.99,26.9128,26.9128,748,0
2017-11-02,26.85,26.998,26.8001,26.998,7059,0
2017-11-03,26.85,27,26.85,26.9752,1911,0
2017-11-06,26.9065,26.95,26.82,26.82,3829,0
2017-11-07,26.94,26.94,26.94,26.94,500,0
2017-11-08,26.9616,26.98,26.8,26.8,5100,0
2017-11-09,26.8,26.8,26.8,26.8,100,0
2017-11-10,26.99,27,26.99,27,2200,0
