Date,Open,High,Low,Close,Volume,OpenInt
2015-03-05,27.25,27.37,27.25,27.31,8455,0
2015-03-06,27.92,27.92,27.92,27.92,100,0
2015-03-09,27.79,27.79,27.31,27.35,8455,0
2015-03-10,27.35,27.35,27.27,27.33,4436,0
2015-03-11,27.35,27.79,27.311,27.79,43935,0
2015-03-12,27.597,27.597,27.26,27.35,2800,0
2015-03-13,27.49,27.57,27.4,27.476,1681,0
2015-03-16,27.46,27.46,27.45,27.45,300,0
2015-03-17,27.42,27.42,27.42,27.42,100,0
2015-03-18,27.35,27.37,27.35,27.37,2800,0
2015-03-19,27.48,27.53,27.37,27.45,28954,0
2015-03-20,27.42,27.6,27.27,27.6,6519,0
2015-03-23,27.7,27.7,27.7,27.7,185,0
2015-03-24,27.69,27.7,27.69,27.7,1196,0
2015-03-25,27.35,27.35,27.35,27.35,1000,0
2015-03-26,27.46,27.46,27.45,27.45,10000,0
2015-03-27,27.26,27.26,27.26,27.26,150,0
2015-03-31,27.94,27.94,27.94,27.94,423,0
2015-04-06,27.96,27.97,27.91,27.95,1640,0
2015-04-08,27.547,27.547,27.547,27.547,100,0
2015-04-09,27.92,27.921,27.92,27.921,673,0
2015-04-14,27.7,27.98,27.7,27.98,5200,0
2015-04-16,28.2,28.25,27.65,27.7,4989,0
2015-04-17,28.186,28.186,27.61,27.61,2028,0
2015-04-20,27.26,28.06,27.26,28.06,1685,0
2015-04-21,27.75,27.99,27.75,27.974,1327,0
2015-04-22,27.98,27.98,27.95,27.98,1628,0
2015-04-23,27.93,27.943,27.93,27.934,550,0
2015-04-24,27.91,27.99,27.91,27.99,3100,0
2015-04-27,27.52,27.88,27.52,27.88,1600,0
2015-04-28,27.98,27.98,27.98,27.98,777,0
2015-04-29,27.942,27.942,27.942,27.942,445,0
2015-04-30,27.58,27.976,27.58,27.976,1392,0
2015-05-01,27.63,27.834,27.62,27.834,475,0
2015-05-05,27.91,27.96,27.91,27.922,502,0
2015-05-06,27.85,27.85,27.85,27.85,200,0
2015-05-07,27.91,28.29,27.68,27.68,2525,0
2015-05-08,27.58,28.08,27.58,28.08,300,0
2015-05-11,28.08,28.619,28.08,28.318,710,0
2015-05-14,27.85,27.85,27.85,27.85,267,0
2015-05-15,28.25,28.25,27.99,28.026,600,0
2015-05-18,28.291,28.3,28,28,1275,0
2015-05-20,27.75,27.75,27.75,27.75,450,0
2015-05-21,28.25,28.25,28.25,28.25,267,0
2015-05-22,27.76,27.8,27.75,27.75,1240,0
2015-05-26,28.06,28.25,27.755,27.755,2071,0
2015-05-29,28.25,28.28,28.14,28.25,1635,0
2015-06-01,28.25,28.25,28.15,28.15,1255,0
2015-06-03,28.1,28.1,28.1,28.1,200,0
2015-06-04,27.75,28.1,27.75,28,2344,0
2015-06-05,28,28,27.75,27.75,1500,0
2015-06-08,27.75,27.75,27.406,27.406,960,0
2015-06-11,28,28.25,28,28.25,380,0
2015-06-16,28.15,28.15,28.15,28.15,350,0
2015-06-17,27.35,28.55,27.35,27.99,7796,0
2015-06-18,27.788,28.42,27.788,28,900,0
2015-06-22,27.72,27.72,27.72,27.72,100,0
2015-06-23,28.42,28.63,28.42,28.62,1343,0
2015-06-24,28.63,28.63,27.769,27.769,564,0
2015-06-25,28.1,28.1,28.1,28.1,300,0
2015-06-26,28.55,28.55,28.45,28.45,493,0
2015-06-29,28.4,28.8,28,28.8,1295,0
2015-07-01,28.62,28.62,28.62,28.62,500,0
2015-07-02,28.886,28.886,28.5,28.5,900,0
2015-07-06,28.1,28.5,28.1,28.11,1497,0
2015-07-08,28.2,28.2,28,28.1,6528,0
2015-07-09,28,28,27.72,28,11600,0
2015-07-10,27.74,28,27.71,28,700,0
2015-07-14,27.75,27.75,27.75,27.75,4250,0
2015-07-15,28.01,28.464,27.72,28.03,9950,0
2015-07-16,28.1,28.1,28,28,1315,0
2015-07-17,27.99,28,27.99,28,510,0
2015-07-20,28.06,28.06,28.05,28.05,300,0
2015-07-21,28.05,28.05,28.04,28.05,600,0
2015-07-22,27.78,28.05,27.76,28.05,2300,0
2015-07-23,28,28,27.84,27.97,3763,0
2015-07-24,27.8,27.8,27.75,27.8,1500,0
2015-07-27,27.7,27.7,27.5,27.5,2432,0
2015-07-28,27.4,27.4,27.114,27.35,5050,0
2015-07-29,27.101,27.101,26.75,26.75,2400,0
2015-07-30,26.75,27.13,26.55,26.55,8022,0
2015-07-31,27.23,27.29,26.4,26.4,7064,0
2015-08-03,25.92,26.5,25.92,26.5,701,0
2015-08-04,26.73,26.73,26.73,26.73,100,0
2015-08-05,27.45,27.45,26.66,26.7,900,0
2015-08-11,25.95,26.778,25.95,26.051,1660,0
2015-08-12,26.26,26.26,26.25,26.25,5760,0
2015-08-13,26.407,26.65,26.35,26.35,1130,0
2015-08-14,27,27,26.1,26.282,1073,0
2015-08-18,26.35,26.35,26.35,26.35,504,0
2015-08-19,26.36,26.36,26.36,26.36,100,0
2015-08-20,27.06,27.43,26.12,26.4,700,0
2015-08-21,26.5,26.5,26.5,26.5,500,0
2015-08-24,26.5,27.32,26.5,27.32,200,0
2015-08-28,27.3,27.3,27.3,27.3,1000,0
2015-08-31,27.2,27.2,27.2,27.2,300,0
2015-09-02,27,27,27,27,1100,0
2015-09-03,26.5,26.55,26.5,26.55,1200,0
2015-09-04,27.02,27.06,26.772,26.772,1600,0
2015-09-08,27,27.004,26.99,26.99,2011,0
2015-09-09,27.01,27.01,27.01,27.01,400,0
2015-09-14,26.75,26.75,26.75,26.75,400,0
2015-09-16,26.936,26.95,26.936,26.95,815,0
2015-09-18,26.75,26.75,26.75,26.75,260,0
2015-09-21,26.75,26.75,26.25,26.25,500,0
2015-09-22,26.31,26.59,26.26,26.555,7200,0
2015-09-23,26.29,26.46,26.29,26.32,1650,0
2015-09-24,27,27,27,27,150,0
2015-09-25,26.59,26.6,26.558,26.558,600,0
2015-09-28,25.98,26.5,25.82,26.25,6645,0
2015-09-29,26.252,26.95,26.25,26.8,3288,0
2015-09-30,26.6,26.6,26.25,26.4,2383,0
2015-10-01,27,27.09,27,27.09,1650,0
2015-10-02,26.993,26.993,26.4,26.4,950,0
2015-10-05,26.79,27.09,26.79,26.966,1799,0
2015-10-07,26.6,27.09,26.6,26.85,4087,0
2015-10-09,26.5,26.5,26.5,26.5,766,0
2015-10-13,26.85,26.85,26.85,26.85,400,0
2015-10-15,27.09,27.09,26.9,26.9,400,0
2015-10-16,27,27,27,27,300,0
2015-10-19,26.792,26.792,26.792,26.792,500,0
2015-10-23,26.78,27.04,26.78,26.8,700,0
2015-10-27,27.03,27.03,26.98,26.98,450,0
2015-10-28,26.75,26.75,26.45,26.6,4012,0
2015-10-29,26.45,26.678,25.98,25.98,2121,0
2015-10-30,26.312,26.312,26.312,26.312,500,0
2015-11-02,26.85,26.85,26.623,26.734,1264,0
2015-11-03,26.5,26.5,25.76,26.13,7578,0
2015-11-05,26,26,25.563,25.984,955,0
2015-11-06,26.135,26.135,26.135,26.135,102,0
2015-11-11,26,26.009,26,26.009,400,0
2015-11-12,26.25,26.25,26.23,26.23,200,0
2015-11-13,26.14,26.14,25.6,25.6,5200,0
2015-11-16,25.6,25.6,25.6,25.6,1000,0
2015-11-17,25.4,25.75,25.4,25.727,3809,0
2015-11-18,25.41,25.41,25.41,25.41,500,0
2015-11-19,25.43,25.511,25.43,25.51,1286,0
2015-11-23,25.8,25.8,25.62,25.62,1000,0
2015-11-24,25.71,26,25.71,25.958,2526,0
2015-11-25,25.62,25.62,25.41,25.62,1150,0
2015-11-27,25.999,25.999,25.999,25.999,200,0
2015-12-02,25.995,25.995,25.995,25.995,115,0
2015-12-03,25.7,25.7,25.582,25.65,1150,0
2015-12-04,25.1,25.296,24.08,25,12098,0
2015-12-07,24.9,25,24.7,24.7,960,0
2015-12-08,24.996,25.04,24.996,25,3633,0
2015-12-09,25,25,24.5,24.7,4620,0
2015-12-10,24.719,24.72,24.681,24.681,1900,0
2015-12-11,24.954,25,24.65,24.66,4660,0
2015-12-14,24.6,24.8,24.49,24.5,5533,0
2015-12-15,24.55,24.75,24.38,24.5,3000,0
2015-12-16,24.51,24.75,23.84,24.37,2294,0
2015-12-17,24.7,24.7,24.64,24.64,679,0
2015-12-18,24.418,24.8,24.4,24.6,1690,0
2015-12-21,24.6,24.62,23.49,24.62,3530,0
2015-12-22,24.58,24.58,23.6,23.948,2077,0
2015-12-23,24,25.25,24,25.013,11456,0
2015-12-28,25.42,25.53,25,25,5294,0
2015-12-29,25,25.33,25,25.125,2879,0
2015-12-30,25.1001,25.11,25,25,1750,0
2015-12-31,25.92,26.5,25.89,25.89,973,0
2016-01-05,26,26,26,26,740,0
2016-01-06,25.696,26.19,25.5,25.7,18228,0
2016-01-07,25.52,26.33,25.52,26.33,849,0
2016-01-08,25.64,25.6401,25.52,25.52,1700,0
2016-01-11,25.52,26.396,25.39,25.6,2326,0
2016-01-12,25.9958,25.9999,24.91,25.7416,1051,0
2016-01-13,25.736,25.736,25.7358,25.7358,378,0
2016-01-14,24.75,25.326,24.5695,25.2187,3228,0
2016-01-19,24.8,24.8,24.8,24.8,0,0
2016-01-20,24.14,24.14,20.45,23.39,17088,0
2016-01-21,23,24.45,22.17,24.4,8600,0
2016-01-22,24.4,24.4,23.955,23.955,4500,0
2016-01-25,24.1255,24.1255,24.1255,24.1255,100,0
2016-01-26,23.78,24.0168,23.56,24.0168,1800,0
2016-01-27,23.56,24,23.5,23.5,1175,0
2016-01-28,23.5,23.65,23.5,23.5315,5658,0
2016-01-29,23.575,23.725,22.87,23,3048,0
2016-02-01,23,23.7499,22.95,23.25,4226,0
2016-02-02,22.7101,22.7101,22.7101,22.7101,344,0
2016-02-03,23,23,22.5,22.6,962,0
2016-02-04,24.25,24.42,23.2,23.25,2600,0
2016-02-08,23.2,23.57,23.2,23.3,990,0
2016-02-09,23.23,23.23,22.616,22.616,410,0
2016-02-10,23.2158,23.2158,22.9384,23.05,1525,0
2016-02-11,22.64,23,22.64,22.65,900,0
2016-02-12,22.747,22.98,22.65,22.7768,1861,0
2016-02-16,24,24.46,24,24.15,1016,0
2016-02-17,24.35,24.946,24.078,24.078,1750,0
2016-02-18,24,24,23.5,23.5,1300,0
2016-02-19,24.2417,24.2417,24.2417,24.2417,170,0
2016-02-22,24.2,25.91,23.9301,24,5725,0
2016-02-23,23.801,23.801,23.801,23.801,130,0
2016-02-24,24.544,24.544,23.582,23.582,3000,0
2016-02-25,23.41,23.41,23.41,23.41,340,0
2016-02-26,23.41,24.1525,23.41,24.1525,874,0
2016-02-29,24.15,24.15,22.75,23.35,9324,0
2016-03-01,23.5,23.5,22.6363,23.2,2801,0
2016-03-02,23,23.5,22.14,22.92,3795,0
2016-03-03,23,23,22.85,22.9,6345,0
2016-03-04,23.015,23.1,23.015,23.1,1054,0
2016-03-07,23,23.0001,22,23,7157,0
2016-03-08,23.94,23.95,23.6,23.6,845,0
2016-03-09,23.6,24.05,23.6,24.05,924,0
2016-03-10,24.01,24.05,24,24.05,1608,0
2016-03-11,23.8,23.8,23.8,23.8,550,0
2016-03-14,24.85,24.85,24.25,24.25,1445,0
2016-03-16,24.5,24.5,24.5,24.5,500,0
2016-03-17,24.5,24.5,24.5,24.5,1000,0
2016-03-18,24.49,24.49,24,24.4899,1945,0
2016-03-21,25,25,24.9999,25,1433,0
2016-03-22,25,25,24.25,24.25,1600,0
2016-03-23,24.3,24.31,24,24,3244,0
2016-03-24,24,24,24,24,1000,0
2016-03-28,23.75,24.1,23.75,23.9,10529,0
2016-03-29,24.49,24.49,24.075,24.245,720,0
2016-03-30,24.25,24.25,24,24,739,0
2016-03-31,24.75,24.75,24.25,24.7,3218,0
2016-04-01,25,25,24.97,24.97,1109,0
2016-04-04,25.498,25.51,25,25,1750,0
2016-04-05,25.2,25.2,25.035,25.035,200,0
2016-04-12,26.095,26.1,26.095,26.1,200,0
2016-04-13,25.44,25.44,25.149,25.149,600,0
2016-04-18,25.35,25.99,25.35,25.99,855,0
2016-04-19,25.991,26.23,25.925,25.925,5032,0
2016-04-20,25.635,25.635,25.5601,25.5601,700,0
2016-04-21,25.32,26.2999,25.27,25.99,2640,0
2016-04-22,26.27,26.27,26.19,26.2,375,0
2016-04-25,26.053,26.18,25.99,25.99,900,0
2016-04-26,26.05,26.05,26.04,26.04,2975,0
2016-04-27,26.05,26.05,25.65,25.96,3215,0
2016-05-02,26,26.2,25.66,25.9351,2340,0
2016-05-03,26.03,26.03,26,26,502,0
2016-05-04,26,26.005,26,26,800,0
2016-05-06,26,26.08,26,26.08,1700,0
2016-05-09,26.0885,26.1999,26.08,26.1999,3869,0
2016-05-10,26.08,26.0862,26,26.05,9413,0
2016-05-11,26.1,26.1,26.0963,26.0963,569,0
2016-05-12,25.6599,25.965,25.6599,25.965,300,0
2016-05-13,25.94,25.95,25.94,25.95,2411,0
2016-05-17,25.65,26.05,25.5,25.5,2050,0
2016-05-18,25.059,25.3,25.059,25.08,625,0
2016-05-19,25.3,25.3,25.07,25.07,1480,0
2016-05-23,25.07,25.9,24.85,25.7001,6245,0
2016-05-24,25.95,25.95,25.25,25.25,22312,0
2016-05-25,25.48,25.95,25.35,25.4,14775,0
2016-05-26,25.66,25.94,25.26,25.695,16000,0
2016-05-27,25.4,25.85,25.27,25.7301,10300,0
2016-05-31,25.51,25.8401,25.45,25.8001,24206,0
2016-06-01,25.58,25.8301,25.2799,25.67,19621,0
2016-06-02,25.4,25.8301,25.2799,25.71,17272,0
2016-06-03,25.64,26.23,25.6,26.0401,16091,0
2016-06-06,26.3,26.3001,25.8099,25.91,28470,0
2016-06-07,25.91,25.91,25.91,25.91,100,0
2016-06-08,26.27,26.27,25.56,26.27,1500,0
2016-06-09,26.27,26.57,25.95,26.5,1804,0
2016-06-10,26.2599,26.2599,25.59,26.0895,10914,0
2016-06-13,25.8499,26.22,25.5501,26.1999,1835,0
2016-06-14,25.7827,25.7827,25.7827,25.7827,420,0
2016-06-15,25.837,25.9,25.8,25.8,871,0
2016-06-16,25.9632,25.9632,25.9632,25.9632,110,0
2016-06-17,26,26,25.76,25.7644,1575,0
2016-06-20,26,26.59,25.98,26.34,18164,0
2016-06-21,26.35,26.49,26.21,26.29,25004,0
2016-06-22,26.25,26.65,26.25,26.3999,7254,0
2016-06-23,26.03,26.39,25.94,26.092,11651,0
2016-06-24,25.91,26.42,25.9,25.9,3113,0
2016-06-27,25.9,26.08,25.9,26.03,3700,0
2016-06-28,26.01,26.4,25.86,25.99,20299,0
2016-06-29,25.9001,26,25.88,25.9601,1875,0
2016-06-30,26,26,25.8601,25.8601,400,0
2016-07-01,26.05,26.09,25.98,26.0555,2408,0
2016-07-05,26.14,26.14,26.14,26.14,300,0
2016-07-07,26.15,26.16,25.74,26.16,900,0
2016-07-08,25.7874,26.126,25.5501,25.82,412,0
2016-07-11,26.1031,26.1031,26.1031,26.1031,100,0
2016-07-12,25.99,25.9901,25.8101,25.8101,8631,0
2016-07-13,26.14,26.14,26,26,479,0
2016-07-15,25.9718,26.14,25.9718,26.0875,1497,0
2016-07-18,26.14,26.14,25.56,25.9381,2543,0
2016-07-19,26.14,26.14,26.07,26.07,700,0
2016-07-20,26.14,26.14,26.11,26.1132,1694,0
2016-07-21,26.1567,26.1567,26.07,26.07,3850,0
2016-07-25,26.141,26.25,26.12,26.25,715,0
2016-07-26,26.3424,26.3626,26.3424,26.361,1100,0
2016-07-27,25.17,25.7,25.17,25.553,2920,0
2016-07-28,25.7663,25.77,25.63,25.65,1930,0
2016-08-01,26.1,26.1,25.6,25.6,1035,0
2016-08-02,25.6,25.95,25.6,25.95,1116,0
2016-08-03,25.67,25.67,25.67,25.67,100,0
2016-08-04,25.98,25.9899,25.7,25.9899,1310,0
2016-08-05,25.8651,25.87,25.8651,25.87,500,0
2016-08-09,25.87,25.975,25.87,25.8901,1448,0
2016-08-10,25.91,25.91,25.9,25.9,600,0
2016-08-11,25.9,25.9,25.9,25.9,460,0
2016-08-15,25.99,25.99,25.5,25.5,1200,0
2016-08-16,25.99,25.99,25.6645,25.6645,572,0
2016-08-17,25.8899,25.89,25.85,25.85,675,0
2016-08-18,25.99,25.99,25.99,25.99,495,0
2016-08-19,25.99,25.99,25.85,25.85,1382,0
2016-08-22,25.9,25.93,25.85,25.85,1366,0
2016-08-23,25.94,25.97,25.63,25.75,2400,0
2016-08-24,25.8,25.8494,25.652,25.652,5682,0
2016-08-25,25.76,25.8658,25.6,25.8658,2750,0
2016-08-26,25.59,25.7499,25.36,25.525,2778,0
2016-08-29,25.64,25.91,25.61,25.7647,2213,0
2016-08-30,25.79,25.79,25.6,25.72,1711,0
2016-08-31,25.62,25.67,25.495,25.5,9961,0
2016-09-01,25.89,25.89,25.5,25.5,4450,0
2016-09-02,25.81,25.87,25.57,25.6999,3107,0
2016-09-06,25.73,25.74,25.51,25.51,1887,0
2016-09-07,25.57,25.898,25.38,25.55,7185,0
2016-09-08,25.79,25.85,25.34,25.78,3392,0
2016-09-09,25.26,25.8,25.26,25.6,3815,0
2016-09-12,25.7,25.77,25.58,25.77,3007,0
2016-09-13,25.7,25.7,25.25,25.39,8289,0
2016-09-14,25.25,25.67,24.5001,25.25,7213,0
2016-09-15,25.28,25.75,25.25,25.25,3395,0
2016-09-16,25.51,25.6064,25.26,25.4,4804,0
2016-09-19,25.61,25.65,25.41,25.65,1364,0
2016-09-20,25.695,25.695,25.695,25.695,164,0
2016-09-21,25.7081,25.89,25.65,25.76,9073,0
2016-09-22,25.89,25.9,25.7,25.86,4618,0
2016-09-23,25.72,25.9,25.7,25.7,4556,0
2016-09-26,25.85,26,25.68,25.88,14538,0
2016-09-27,25.85,25.85,25.41,25.6,4319,0
2016-09-28,25.94,25.94,25.5,25.53,4710,0
2016-10-03,25.63,25.64,25.54,25.64,2097,0
2016-10-04,25.868,25.868,25.868,25.868,400,0
2016-10-05,25.55,25.6694,25.0101,25.6694,3950,0
2016-10-06,25.5,25.902,25.5,25.902,1901,0
2016-10-07,25.65,25.65,25.55,25.6399,1503,0
2016-10-10,25.63,25.8,25.55,25.8,500,0
2016-10-11,25.8,25.99,25.8,25.8995,1322,0
2016-10-13,25.8705,25.975,25.8705,25.975,1146,0
2016-10-18,25.96,26.29,25.8237,26,4463,0
2016-10-19,25.9,25.9,25.77,25.77,900,0
2016-10-20,26,26,25.8,25.8,1300,0
2016-10-21,26,26.3,25.75,25.75,1162,0
2016-10-24,26.05,26.05,25.8,25.81,6000,0
2016-10-25,25.82,25.9,25.74,25.86,4151,0
2016-10-26,25.79,25.79,25,25.01,7629,0
2016-10-27,25.29,25.29,25.04,25.04,2504,0
2016-10-28,25.04,25.04,24.75,24.89,4647,0
2016-10-31,24.88,25.11,24.8,25,5039,0
2016-11-01,25,25.01,24.86,24.95,3326,0
2016-11-02,25,25,24.5,24.92,6152,0
2016-11-03,24.54,24.83,24.54,24.7583,3514,0
2016-11-04,24.54,24.8754,24.54,24.8754,1794,0
2016-11-07,24.92,24.92,24.8762,24.8762,683,0
2016-11-08,24.8269,24.8269,24.6956,24.6956,741,0
2016-11-09,24.7491,24.876,24.73,24.876,1087,0
2016-11-10,24.88,24.888,24.35,24.7253,2419,0
2016-11-11,24,24.8659,24,24.6275,3220,0
2016-11-14,24.74,24.93,24.74,24.93,3344,0
2016-11-15,24.82,25.49,24.8,25.1,1990,0
2016-11-16,25,25.4,25,25,4460,0
2016-11-17,25.01,25.25,25,25.25,1545,0
2016-11-18,25.1229,25.23,25.01,25.01,6660,0
2016-11-21,25.01,25.03,25,25,34100,0
2016-11-22,25,25.25,25,25.05,1015,0
2016-11-23,25.01,25.05,25.01,25.01,1770,0
2016-11-25,25,25.575,25,25,2200,0
2016-11-28,25.02,25.1616,25,25.1616,900,0
2016-11-29,25,25.6,24.9353,25.1116,17995,0
2016-11-30,25.01,25.0814,25,25,15335,0
2016-12-01,25,25,24.91,24.91,1786,0
2016-12-02,25.1907,25.3,24.959,24.99,9498,0
2016-12-05,25.395,25.4,25.283,25.4,2045,0
2016-12-06,25.6,25.6,25.01,25.01,640,0
2016-12-07,25.01,25.01,25.01,25.01,1630,0
2016-12-08,25.9,25.9,25.5,25.66,3095,0
2016-12-09,25.55,25.61,25.55,25.61,256,0
2016-12-12,25.75,25.75,25.4964,25.4964,300,0
2016-12-13,25.57,25.57,25.3011,25.53,1164,0
2016-12-14,25.51,25.6747,25.51,25.6747,504,0
2016-12-16,25.8,25.8,25.68,25.68,1073,0
2016-12-19,25.8,25.8,25.6086,25.6086,1078,0
2016-12-21,25.8,25.8,25.46,25.6895,1022,0
2016-12-22,25.8,25.8,25.51,25.51,997,0
2016-12-28,25.71,25.91,25.71,25.91,4038,0
2017-01-04,25.95,26.2,25.95,26.17,2378,0
2017-01-06,26.15,26.15,26.15,26.15,228,0
2017-01-09,26.65,26.65,26.65,26.65,1225,0
2017-01-11,26.385,26.5,26.385,26.5,345,0
2017-01-13,26.65,26.65,25.33,25.33,1113,0
2017-01-17,26.7,26.7,26.3544,26.3544,1355,0
2017-01-20,26.6157,26.8,26.5435,26.8,955,0
2017-01-23,26.8,26.8,26.4297,26.75,1693,0
2017-01-24,26.75,26.7678,26.75,26.75,657,0
2017-01-25,26.7577,27.91,26.7577,27.35,4909,0
2017-01-26,27.3003,27.3003,26.4,26.45,5179,0
2017-01-27,26.19,26.27,26.15,26.27,1685,0
2017-01-31,26.25,26.6187,26.25,26.4997,1030,0
2017-02-01,26.5,27.06,26.5,26.5,599,0
2017-02-03,26.5,26.5,26.326,26.326,1136,0
2017-02-07,26.4449,26.4449,26.15,26.15,4646,0
2017-02-08,26.86,26.86,26.5,26.5,915,0
2017-02-09,26.5,26.5,26.5,26.5,1000,0
2017-02-10,26.3436,26.36,26.3,26.36,1061,0
2017-02-13,26.41,26.41,26.41,26.41,150,0
2017-02-14,25.94,26,25.8,26,2580,0
2017-02-15,26,26.04,25.9,25.91,2752,0
2017-02-16,26.43,26.43,26.1789,26.3846,940,0
2017-02-17,26.43,26.43,26.0695,26.0695,425,0
2017-02-21,26.07,26.34,26.07,26.34,400,0
2017-02-22,26.3725,26.44,25.95,26.44,500,0
2017-02-23,26.5349,26.5349,26.4,26.4,615,0
2017-02-24,26.2529,26.45,26.2529,26.45,307,0
2017-02-28,26.64,26.64,26.64,26.64,100,0
2017-03-01,26.4414,26.4414,26.4414,26.4414,475,0
2017-03-02,26.75,27.08,26.05,27.08,3940,0
2017-03-03,26.75,26.75,26.75,26.75,276,0
2017-03-06,26.56,26.56,26.55,26.55,566,0
2017-03-08,26.5512,26.5512,26.5512,26.5512,625,0
2017-03-09,26.95,26.95,26.75,26.75,700,0
2017-03-10,26.7499,26.7499,26.1492,26.1492,5503,0
2017-03-13,26.1396,26.74,26.1396,26.74,510,0
2017-03-14,26.72,26.72,26.72,26.72,284,0
2017-03-21,26.3,26.7,25.8189,26.7,1122,0
2017-03-22,26.35,26.35,26.35,26.35,100,0
2017-03-24,26.4897,26.4897,26.4897,26.4897,397,0
2017-03-27,26.5,26.5,26.5,26.5,388,0
2017-03-30,26.8214,26.99,26.75,26.75,2741,0
2017-03-31,26.5632,26.79,26.5408,26.75,1910,0
2017-04-04,26.65,26.75,26.22,26.75,1100,0
2017-04-05,26.98,26.98,26.05,26.7,1757,0
2017-04-07,26.65,27,26.65,26.92,730,0
2017-04-10,26.92,27,26.92,27,1501,0
2017-04-11,27.42,27.42,27.2554,27.2554,1127,0
2017-04-12,27.24,27.24,26.05,26.05,1199,0
2017-04-13,26.5,26.5008,26.5,26.5008,400,0
2017-04-17,26.46,27.28,26.45,26.45,4113,0
2017-04-18,26.45,26.55,26.14,26.5138,1745,0
2017-04-19,26.61,27.5,26.2663,26.4,39434,0
2017-04-20,26.44,26.9,26.36,26.4,26907,0
2017-04-21,26.4,26.4,26.35,26.4,10611,0
2017-04-24,26.54,26.54,26.38,26.3968,15309,0
2017-04-25,26.39,26.758,26.3804,26.75,23641,0
2017-04-26,26.19,26.19,25.8938,26.1604,6847,0
2017-04-27,26.0097,26.21,26.0097,26.19,3850,0
2017-04-28,26.1,26.19,26.1,26.16,1029,0
2017-05-01,26.1277,26.18,25.9,26.18,1967,0
2017-05-02,26.07,26.2,26.04,26.16,7643,0
2017-05-03,26.18,26.18,26.0997,26.1102,2614,0
2017-05-04,26.2,26.2,26.1047,26.19,4115,0
2017-05-05,26.22,26.27,26.1938,26.27,2351,0
2017-05-08,26.5253,26.5253,26.15,26.153,4870,0
2017-05-09,26.4,26.4,26.0802,26.1805,2843,0
2017-05-10,26.1497,26.1718,26.1497,26.1718,546,0
2017-05-11,26.0997,26.15,26,26,2430,0
2017-05-12,26,26.23,26,26.17,864,0
2017-05-15,26.2,26.25,26.2,26.2,728,0
2017-05-16,26.21,26.4309,26.2,26.3001,5475,0
2017-05-17,26.2,26.3371,26.2,26.29,2930,0
2017-05-18,26.2986,26.2986,26.2986,26.2986,174,0
2017-05-19,26.32,26.362,26.2444,26.27,4368,0
2017-05-22,26.3553,26.44,26.3,26.37,4908,0
2017-05-23,26.26,26.5,26.26,26.3501,6086,0
2017-05-24,26.4999,27.49,26.3864,26.8,10613,0
2017-05-25,26.95,26.95,26.37,26.37,415,0
2017-05-26,26.4,27,26.2627,26.2627,792,0
2017-05-30,26.99,26.99,26.9098,26.9098,666,0
2017-05-31,26.7,27,26.7,27,380,0
2017-06-01,27.5,27.5,27.5,27.5,442,0
2017-06-02,27.35,27.35,26.912,27.27,1449,0
2017-06-05,27.27,27.27,27.27,27.27,900,0
2017-06-06,27.1,27.1,26.91,26.91,503,0
2017-06-07,27.09,27.1,27.09,27.1,968,0
2017-06-08,27.24,27.24,26.54,26.8,3669,0
2017-06-09,26.6,26.6,26.51,26.51,2876,0
2017-06-13,26.6,26.6,26.59,26.6,900,0
2017-06-14,26.55,26.6,26.408,26.6,1230,0
2017-06-15,26.4564,26.4564,26.42,26.45,525,0
2017-06-16,26.45,26.4654,26.42,26.46,1959,0
2017-06-19,26.47,26.47,26.47,26.47,165,0
2017-06-20,26.42,26.42,25.9,26.11,23639,0
2017-06-21,26.18,26.18,26.17,26.17,600,0
2017-06-22,26.184,26.2808,26.184,26.2808,500,0
2017-06-26,26.28,26.4,26.12,26.4,5792,0
2017-06-27,26.6447,26.6447,26.15,26.33,1310,0
2017-06-29,26.33,26.4143,26.12,26.4143,4455,0
2017-06-30,26.35,26.5459,26.35,26.5459,1175,0
2017-07-05,26.64,26.64,26.16,26.5,845,0
2017-07-06,26.475,26.545,26.4668,26.4869,1825,0
2017-07-07,26.4083,26.55,26.3524,26.4167,3142,0
2017-07-10,26.4126,26.4126,26.4126,26.4126,214,0
2017-07-11,26.4,26.4003,26.4,26.4003,466,0
2017-07-12,26.4,26.4,26.4,26.4,315,0
2017-07-14,26.5428,26.55,26.51,26.55,2863,0
2017-07-17,26.65,26.65,26.65,26.65,100,0
2017-07-18,26.68,26.8371,26.6416,26.8371,4993,0
2017-07-19,26.7975,26.8242,26.68,26.68,1515,0
2017-07-20,26.7803,26.86,26.7803,26.86,1119,0
2017-07-21,26.95,26.9801,26.878,26.9423,2800,0
2017-07-24,26.99,27.2,26.7,26.9015,2280,0
2017-07-25,27.1652,27.35,27.1652,27.35,2988,0
2017-07-26,26.94,27.35,26.25,26.75,7182,0
2017-07-27,26.14,27.0553,26.14,26.488,1795,0
2017-07-28,26.7197,27.19,26.2763,26.88,1744,0
2017-07-31,26.98,26.98,26.09,26.5,2714,0
2017-08-01,26.11,26.9018,26.01,26.9018,984,0
2017-08-02,26.95,26.95,26.08,26.089,3301,0
2017-08-03,26.35,26.45,26.35,26.4,953,0
2017-08-04,26.405,26.45,26.405,26.45,1033,0
2017-08-07,26.596,26.98,26.596,26.7488,4337,0
2017-08-08,26.9137,26.9137,26.9137,26.9137,205,0
2017-08-09,26.2463,26.7842,26.2463,26.6172,1404,0
2017-08-10,26.97,26.99,26.7562,26.85,1997,0
2017-08-14,26.5547,26.85,26.5547,26.85,427,0
2017-08-15,26.85,26.85,26.2994,26.78,2196,0
2017-08-16,26.7,26.85,26.7,26.8055,403,0
2017-08-17,26.3,26.78,26.25,26.78,1894,0
2017-08-18,26.77,26.8499,26.69,26.69,912,0
2017-08-22,26.85,26.85,26.76,26.76,2025,0
2017-08-23,26.76,26.76,26.76,26.76,400,0
2017-08-24,26.7,26.7,26.7,26.7,100,0
2017-08-25,26.55,26.55,26.55,26.55,124,0
2017-08-28,26.8,26.8,26.3,26.3,1912,0
2017-08-29,26.7654,26.7654,26,26,8742,0
2017-08-30,26.5117,26.5117,26.4399,26.4399,809,0
2017-08-31,26.1783,26.33,26.17,26.3299,1005,0
2017-09-01,26.23,26.23,26.23,26.23,500,0
2017-09-05,26.6116,26.6116,26.6116,26.6116,190,0
2017-09-06,26.3734,26.5,26.14,26.2,2189,0
2017-09-07,26.4317,26.6308,26.1855,26.378,1262,0
2017-09-08,26.2732,26.3687,26.12,26.12,509,0
2017-09-11,26.2,26.2,26.2,26.2,220,0
2017-09-12,26.2,26.2,26.12,26.12,400,0
2017-09-13,26.3916,26.3916,26.3916,26.3916,311,0
2017-09-15,26.4006,26.501,26.3132,26.501,1314,0
2017-09-18,26.47,26.69,26.47,26.69,370,0
2017-09-19,26.69,26.69,26.69,26.69,300,0
2017-09-20,26.567,26.685,26.567,26.685,571,0
2017-09-21,26.1901,26.5,26.1901,26.5,350,0
2017-09-22,26.45,26.618,26.4212,26.45,7244,0
2017-09-25,26.35,26.45,26.21,26.45,775,0
2017-09-26,26.75,26.7509,26.2988,26.43,9496,0
2017-09-27,26.35,26.4937,26.34,26.3501,15612,0
2017-09-28,26.35,26.4127,26.31,26.31,7100,0
2017-09-29,26.31,26.35,26.31,26.35,1380,0
2017-10-02,26.35,26.35,26.32,26.32,1800,0
2017-10-03,26.35,26.35,26.3393,26.3393,483,0
2017-10-04,26.3938,26.4403,26.267,26.3,18501,0
2017-10-05,26.33,26.33,26.26,26.26,400,0
2017-10-06,26.25,26.25,26.25,26.25,700,0
2017-10-09,26.365,26.384,26.06,26.17,15000,0
2017-10-10,26.2289,26.3788,26.06,26.13,3425,0
2017-10-11,26.3,26.3,26.3,26.3,272,0
2017-10-12,26.3,26.3226,26.29,26.3001,1839,0
2017-10-13,26.2216,26.3,26.2216,26.3,700,0
2017-10-16,26.15,26.6,26.15,26.27,8840,0
2017-10-17,26.3,26.6,26.28,26.382,9920,0
2017-10-18,26.49,26.49,26.4889,26.4889,400,0
2017-10-19,26.52,26.52,26.3908,26.52,3400,0
2017-10-20,26.5885,26.6,26.4002,26.405,4520,0
2017-10-23,26.6,26.6,26.4,26.4,746,0
2017-10-24,26.35,26.59,26.35,26.5895,2325,0
2017-10-25,26.5,26.59,26.5,26.5378,1453,0
2017-10-26,26.75,26.75,26.5498,26.75,2300,0
2017-10-27,26.18,26.18,26.0811,26.17,3400,0
2017-10-30,26.31,26.3454,26.31,26.3454,200,0
2017-10-31,26.03,26.28,26.01,26.132,1937,0
2017-11-01,26.07,26.0793,26.01,26.06,9111,0
2017-11-02,26.02,26.13,26.01,26.13,4008,0
2017-11-03,26,26.039,25.88,25.9999,6257,0
2017-11-06,25.9,25.9,25.88,25.895,2501,0
2017-11-07,25.8942,25.95,25.8942,25.91,655,0
2017-11-08,25.95,25.9885,25.95,25.9885,950,0
2017-11-09,25.9888,25.9888,25.9571,25.9571,350,0
2017-11-10,25.88,25.88,25.88,25.88,220,0
