Date,Open,High,Low,Close,Volume,OpenInt
2014-05-21,24.29,24.5,24.26,24.482,9248,0
2014-05-22,24.405,24.567,24.405,24.567,13740,0
2014-05-23,24.567,24.567,24.567,24.567,498,0
2014-05-27,24.557,24.557,24.557,24.557,105,0
2014-05-28,24.597,24.615,24.462,24.5,7681,0
2014-05-29,24.462,24.624,24.442,24.624,6212,0
2014-05-30,24.452,24.452,24.28,24.375,2241,0
2014-06-02,24.519,24.519,24.405,24.415,6587,0
2014-06-03,24.452,24.482,24.395,24.472,11796,0
2014-06-04,24.347,24.415,24.347,24.415,5120,0
2014-06-05,24.433,24.482,24.433,24.482,4103,0
2014-06-06,24.491,24.491,24.491,24.491,323,0
2014-06-09,24.405,24.491,24.405,24.491,2654,0
2014-06-10,24.415,24.415,24.405,24.405,418,0
2014-06-11,24.491,24.491,24.491,24.491,675,0
2014-06-13,24.405,24.5,24.367,24.452,5603,0
2014-06-16,24.5,24.5,24.5,24.5,208,0
2014-06-17,24.452,24.529,24.452,24.529,5358,0
2014-06-18,24.548,24.557,24.51,24.548,20145,0
2014-06-19,24.634,24.644,24.567,24.567,4023,0
2014-06-23,25.141,25.141,24.557,24.557,1045,0
2014-06-24,24.605,24.835,24.452,24.644,5298,0
2014-06-26,24.605,24.883,24.605,24.883,2403,0
2014-06-27,25.068,25.068,24.798,24.798,2481,0
2014-06-30,24.914,25.02,24.856,24.904,6718,0
2014-07-02,25.001,25.001,24.943,24.962,1654,0
2014-07-03,24.904,25.01,24.575,25.01,3721,0
2014-07-07,25.01,25.01,24.991,25.01,19896,0
2014-07-08,25.01,25.02,25.01,25.01,2532,0
2014-07-11,25.204,25.204,25.194,25.194,2093,0
2014-07-14,25.204,25.204,24.546,24.759,2274,0
2014-07-15,24.846,24.865,24.846,24.865,4858,0
2014-07-16,25.156,25.194,25.156,25.194,1034,0
2014-07-17,25.126,25.184,25.126,25.156,8773,0
2014-07-22,24.846,24.914,24.827,24.827,3101,0
2014-07-23,24.865,24.865,24.865,24.865,517,0
2014-07-24,24.846,24.865,24.846,24.865,414,0
2014-07-25,25.146,25.146,25.117,25.117,917,0
2014-07-29,24.643,24.952,24.623,24.952,2729,0
2014-07-30,24.701,24.952,24.643,24.643,2539,0
2014-08-01,24.595,24.991,24.401,24.991,9923,0
2014-08-04,24.575,24.575,24.575,24.575,104,0
2014-08-05,24.623,24.865,24.623,24.865,13850,0
2014-08-06,24.643,24.952,24.643,24.933,14056,0
2014-08-07,24.952,24.952,24.836,24.904,1220,0
2014-08-08,24.914,24.914,24.885,24.885,3095,0
2014-08-12,24.856,24.856,24.856,24.856,646,0
2014-08-13,24.807,24.817,24.72,24.817,2997,0
2014-08-14,24.817,24.817,24.72,24.817,16123,0
2014-08-15,24.807,24.817,24.623,24.691,12622,0
2014-08-18,24.72,24.914,24.72,24.914,2468,0
2014-08-19,24.749,24.817,24.701,24.807,3476,0
2014-08-20,24.701,25.059,24.701,25.059,3286,0
2014-08-21,24.817,25.01,24.817,24.952,5553,0
2014-08-25,24.952,24.952,24.769,24.769,44877,0
2014-08-26,24.807,24.817,24.807,24.817,620,0
2014-08-27,24.807,24.807,24.807,24.807,1240,0
2014-08-28,24.846,24.865,24.749,24.817,6098,0
2014-08-29,24.749,24.807,24.72,24.72,7648,0
2014-09-02,24.817,24.846,24.537,24.537,11028,0
2014-09-03,24.623,24.623,24.585,24.585,930,0
2014-09-04,24.72,24.72,24.575,24.575,8809,0
2014-09-05,24.527,24.623,24.527,24.623,52712,0
2014-09-08,24.575,24.691,24.575,24.691,51678,0
2014-09-09,24.604,24.643,24.595,24.595,4031,0
2014-09-10,24.411,24.479,24.372,24.479,20992,0
2014-09-11,24.527,24.527,24.527,24.527,1757,0
2014-09-12,24.439,24.497,24.391,24.459,1581,0
2014-09-15,24.459,24.527,24.381,24.527,9923,0
2014-09-16,24.507,24.527,24.479,24.488,7519,0
2014-09-17,24.517,24.527,24.43,24.469,11550,0
2014-09-18,24.517,24.575,24.517,24.565,7338,0
2014-09-19,24.585,24.585,24.546,24.546,2791,0
2014-09-22,24.72,24.73,24.623,24.73,9675,0
2014-09-23,24.846,24.856,24.72,24.856,4904,0
2014-09-24,24.749,25.107,24.749,24.769,6170,0
2014-09-26,24.769,24.962,24.769,24.962,1757,0
2014-09-29,25.198,25.228,25.001,25.228,14940,0
2014-09-30,25.218,25.237,25.188,25.188,5056,0
2014-10-01,25.365,25.444,25.188,25.355,5183,0
2014-10-02,25.385,25.582,25.336,25.385,4472,0
2014-10-03,25.434,25.582,25.188,25.188,4778,0
2014-10-06,25.237,25.237,25.237,25.237,112,0
2014-10-07,25.208,25.287,25.208,25.287,609,0
2014-10-08,25.287,25.287,25.287,25.287,508,0
2014-10-10,25.198,25.533,25.09,25.326,75969,0
2014-10-13,25.424,25.464,25.424,25.464,1118,0
2014-10-14,25.316,25.365,24.972,25.365,156416,0
2014-10-15,25.188,25.188,25.188,25.188,25409,0
2014-10-16,25.188,25.198,25.09,25.129,33588,0
2014-10-17,25.09,25.336,25.09,25.188,5617,0
2014-10-20,25.385,25.483,25.385,25.483,8177,0
2014-10-22,25.483,25.483,25.483,25.483,711,0
2014-10-23,25.483,25.483,25.05,25.464,2797,0
2014-10-27,25.385,25.454,25.385,25.454,1931,0
2014-10-28,25.474,25.483,25.218,25.218,3569,0
2014-10-29,25.139,25.139,25.129,25.129,1321,0
2014-10-30,25.139,25.139,25.139,25.139,2128,0
2014-10-31,25.385,25.395,25.385,25.395,1220,0
2014-11-03,25.454,25.483,25.434,25.434,1321,0
2014-11-04,25.434,25.483,25.228,25.483,5498,0
2014-11-05,25.542,25.542,25.533,25.542,203,0
2014-11-06,25.542,25.68,25.542,25.68,254,0
2014-11-10,25.828,26.27,25.828,26.211,1077,0
2014-11-11,25.926,25.926,25.611,25.631,1633,0
2014-11-12,25.68,25.926,25.68,25.926,884,0
2014-11-13,25.926,25.926,25.346,25.365,5205,0
2014-11-14,25.454,25.454,25.257,25.316,3353,0
2014-11-17,25.474,25.719,25.474,25.582,2218,0
2014-11-19,25.306,25.306,25.306,25.306,1016,0
2014-11-20,25.414,25.414,25.405,25.414,2005,0
2014-11-24,25.257,25.346,25.218,25.237,8661,0
2014-11-25,25.247,25.296,25.247,25.267,2131,0
2014-11-26,25.336,25.582,25.326,25.346,3055,0
2014-12-01,25.493,25.592,25.385,25.434,1433,0
2014-12-02,25.474,25.474,25.474,25.474,112,0
2014-12-04,25.385,25.385,25.385,25.385,1213,0
2014-12-05,25.523,25.523,25.523,25.523,203,0
2014-12-08,25.533,25.533,25.483,25.483,2643,0
2014-12-10,25.582,25.582,25.582,25.582,1108,0
2014-12-11,25.631,25.788,25.631,25.68,1626,0
2014-12-15,25.729,25.729,25.729,25.729,917,0
2014-12-17,25.719,25.729,25.68,25.68,48166,0
2014-12-18,25.857,25.857,25.818,25.828,1027,0
2014-12-22,25.916,25.916,25.828,25.828,47616,0
2014-12-23,26.28,26.28,26.28,26.28,305,0
2014-12-29,26.28,26.56,26.28,26.52,1900,0
2014-12-30,26.08,26.59,26,26.54,2119,0
2014-12-31,26.01,26.44,26.01,26.12,8900,0
2015-01-05,26.2,26.4,26.2,26.4,5001,0
2015-01-06,26.4,26.5,26.38,26.49,3400,0
2015-01-07,26.56,26.6,26.55,26.58,5250,0
2015-01-08,26.85,27.04,25.82,25.82,5034,0
2015-01-09,26.09,26.6,26.09,26.5,1502,0
2015-01-12,26.5,26.65,26.5,26.6,3660,0
2015-01-13,26.6,26.6,26.6,26.6,3000,0
2015-01-14,26.57,26.57,26.31,26.31,210,0
2015-01-15,26.25,26.6,26.25,26.6,4589,0
2015-01-16,26.7,26.7,26.7,26.7,200,0
2015-01-20,26.8,27.05,26.8,27,7680,0
2015-01-21,27.37,27.54,27.24,27.52,12411,0
2015-01-22,27.15,27.72,27.15,27.69,19950,0
2015-01-23,27.71,27.71,27.44,27.44,2700,0
2015-01-26,27.45,27.45,27.24,27.3,6250,0
2015-01-27,27.85,28.01,27.76,27.8,29954,0
2015-01-28,27.66,28,27.64,27.64,6600,0
2015-01-29,28.24,28.24,27.67,27.86,2600,0
2015-01-30,27.72,27.99,27.65,27.65,5000,0
2015-02-02,27.9,27.99,27.78,27.86,23422,0
2015-02-03,27.67,27.82,27.67,27.81,22339,0
2015-02-05,27.75,28,27.75,28,3800,0
2015-02-06,28.2,28.2,28.05,28.09,11190,0
2015-02-09,28.15,28.16,28.05,28.16,34700,0
2015-02-10,28.11,28.11,28.05,28.05,16300,0
2015-02-11,28.09,28.23,27.75,28.09,74920,0
2015-02-12,27.94,27.94,27.6,27.83,70900,0
2015-02-13,27.65,27.68,27.65,27.68,600,0
2015-02-17,27.51,27.66,27.51,27.6,80400,0
2015-02-18,27.6,27.6,27.6,27.6,200,0
2015-02-23,27.6,27.66,27.6,27.66,476,0
2015-02-24,28.91,28.91,27.51,27.51,5296,0
2015-02-25,27.49,27.5,27.31,27.5,45600,0
2015-02-26,27.14,27.3,27.12,27.25,1255,0
2015-02-27,27.4,27.5,27.13,27.13,19282,0
2015-03-02,27.324,27.324,27.283,27.283,1000,0
2015-03-03,27.305,27.305,27.303,27.303,600,0
2015-03-04,27.46,27.5,27.46,27.5,50200,0
2015-03-05,27.375,27.4,27.375,27.375,165630,0
2015-03-06,27.111,27.25,26.85,27,10780,0
2015-03-09,27.05,27.05,26.75,26.75,5918,0
2015-03-10,26.77,27.1,26.22,26.75,14000,0
2015-03-11,27.04,27.062,26.45,26.45,2946,0
2015-03-12,26.46,26.67,26.45,26.67,110800,0
2015-03-13,26.7,26.7,26.7,26.7,100,0
2015-03-16,26.4,27.24,26.4,26.95,1710,0
2015-03-17,26.98,26.99,26.975,26.99,600,0
2015-03-18,26.8,26.8,26.7,26.7,70000,0
2015-03-19,27.8,27.8,27.01,27.1,645,0
2015-03-23,26.87,27.63,26.87,27,73639,0
2015-03-24,27.04,27.45,26.8,27.45,50900,0
2015-03-25,27.33,27.33,27.33,27.33,100,0
2015-03-27,27,27,27,27,2000,0
2015-03-31,26.041,26.76,26.041,26.76,400,0
2015-04-01,27.04,27.09,27.04,27.09,1440,0
2015-04-02,26.981,26.981,26.981,26.981,500,0
2015-04-10,27.35,27.5,27.35,27.5,19064,0
2015-04-13,27.5,27.5,27.5,27.5,51135,0
2015-04-14,27.25,27.3,27.25,27.25,650000,0
2015-04-15,27.35,27.35,26.32,26.61,157201,0
2015-04-16,26.6,27.4,26.6,27.4,39835,0
2015-04-17,26.76,26.76,26.76,26.76,106,0
2015-04-21,27,27,27,27,6000,0
2015-04-23,27.25,27.25,27.25,27.25,706,0
2015-04-29,27.256,27.256,27.256,27.256,1000,0
2015-04-30,26.88,26.88,26.88,26.88,100,0
2015-05-01,27.21,27.21,27.2,27.2,200,0
2015-05-04,27.39,27.4,27.1,27.1,15259,0
2015-05-07,27.25,27.25,27.25,27.25,500,0
2015-05-11,26.981,26.981,26.981,26.981,500,0
2015-05-14,27.34,27.34,27.34,27.34,1193,0
2015-05-15,27.09,27.09,26.984,26.984,1500,0
2015-05-20,27.37,27.37,26.98,26.98,10536,0
2015-05-21,27.27,27.28,27.23,27.24,2650,0
2015-05-26,26.861,27.304,26.85,27.3,20427,0
2015-05-27,27.5,27.64,27.49,27.64,3300,0
2015-05-28,28.06,28.06,27.7,27.7,300,0
2015-06-02,27.4,27.4,27.4,27.4,576,0
2015-06-03,27.3,27.62,27.3,27.62,4800,0
2015-06-04,27.69,27.79,27.69,27.76,6390,0
2015-06-05,27.79,28.04,27.75,28.04,1600,0
2015-06-08,27.851,27.9,27.85,27.9,10300,0
2015-06-09,28.23,28.24,27.85,27.95,7900,0
2015-06-10,28.19,28.19,27.5,27.85,6900,0
2015-06-11,28.17,28.17,28.17,28.17,100,0
2015-06-12,27.85,28.08,27.85,27.85,23730,0
2015-06-17,28.19,28.19,27.95,27.95,7934,0
2015-06-18,27.75,27.76,27.75,27.75,30400,0
2015-06-22,27.75,27.75,27.75,27.75,11400,0
2015-06-23,27.46,27.46,27.45,27.45,2140,0
2015-06-24,27.88,28.25,27.79,28.25,600,0
2015-06-25,27.48,27.48,27.48,27.48,3840,0
2015-07-07,27.68,27.68,27.07,27.07,800,0
2015-07-08,27.09,27.09,27.09,27.09,500,0
2015-07-20,27.86,27.9,27.81,27.81,1200,0
2015-07-22,28.006,28.088,27.84,27.84,982,0
2015-07-23,27.5,27.62,27.5,27.56,1900,0
2015-07-24,27.6,27.6,27.25,27.25,5100,0
2015-07-27,27.28,27.69,27.055,27.69,500,0
2015-07-28,27.8,27.8,27.5,27.5,7700,0
2015-07-29,27.6,27.6,27.6,27.6,350,0
2015-07-30,27.5,27.5,27.5,27.5,700,0
2015-07-31,27.5,27.5,27.5,27.5,100,0
2015-08-05,27.34,27.34,27.33,27.34,2400,0
2015-08-06,27.35,27.76,27.22,27.4,3200,0
2015-08-07,27.15,27.15,27.15,27.15,500,0
2015-08-10,27.06,27.06,26.63,26.63,600,0
2015-08-11,26.75,27.05,26.6,26.98,3568,0
2015-08-13,27.183,27.183,27.183,27.183,800,0
2015-08-14,26.85,26.85,26.85,26.85,19000,0
2015-08-17,27.175,27.52,26.552,27.52,16400,0
2015-08-19,27.22,27.25,26.97,26.97,174309,0
2015-08-20,27.48,27.48,27.48,27.48,100,0
2015-08-21,26.68,26.68,26.6,26.65,2500,0
2015-08-24,26,27.39,26,27.39,1300,0
2015-08-25,26.5,26.5,26.5,26.5,22900,0
2015-08-26,26.5,26.724,26.5,26.724,14500,0
2015-08-27,26.91,26.91,26.91,26.91,100,0
2015-08-28,27.054,27.068,27.054,27.068,700,0
2015-09-01,27,27,26.717,26.717,600,0
2015-09-02,27.01,27.01,27.01,27.01,100,0
2015-09-03,26.913,26.913,26.913,26.913,400,0
2015-09-08,26.99,26.99,26.99,26.99,100,0
2015-09-10,26.704,27.1,26.704,27.1,600,0
2015-09-11,26.23,26.42,26.23,26.32,1666,0
2015-09-16,26.5,26.5,26.5,26.5,100,0
2015-09-17,26.71,26.71,26.589,26.589,239,0
2015-09-18,26.68,26.68,26.68,26.68,483,0
2015-09-21,26.91,26.91,26.01,26.66,1800,0
2015-09-22,26.63,26.7,26.63,26.693,700,0
2015-09-23,26.47,26.47,26.47,26.47,200,0
2015-09-24,26.51,26.51,26.48,26.48,300,0
2015-09-28,26.25,26.332,26.25,26.332,800,0
2015-09-30,26.38,26.58,25.9,26.552,29950,0
2015-10-02,26.01,26.01,26.01,26.01,100,0
2015-10-05,26.198,26.198,26.198,26.198,400,0
2015-10-06,26.4,26.5,26.4,26.5,30200,0
2015-10-07,26.04,26.04,26,26,1000,0
2015-10-09,26.2,26.2,26.2,26.2,200,0
2015-10-12,26.9,26.9,26.4,26.44,492,0
2015-10-13,26.55,26.55,26.55,26.55,100,0
2015-10-14,26.5,26.5,25.61,26,2000,0
2015-10-15,26.74,26.78,26.74,26.78,200,0
2015-10-20,26.72,26.72,26.65,26.65,1100,0
2015-10-21,26.5,26.91,26.5,26.72,20750,0
2015-10-22,26.91,26.91,26.5,26.5,17500,0
2015-10-26,26.2,26.432,26.2,26.432,50300,0
2015-10-27,26.23,26.23,26.23,26.23,50000,0
2015-10-28,26.4,26.4,26.4,26.4,100,0
2015-11-03,27.09,27.09,27.09,27.09,700,0
2015-11-06,26,26.385,25.65,25.65,4581,0
2015-11-09,26.15,26.15,26.05,26.05,200,0
2015-11-11,26.18,26.18,26.17,26.17,200,0
2015-11-12,26.2,26.2,26.04,26.06,400,0
2015-11-13,26.14,26.14,26.13,26.13,400,0
2015-11-16,26.7,26.84,26.7,26.83,801,0
2015-11-18,26.9,26.9,26.76,26.9,900,0
2015-11-20,26.25,26.25,26.2,26.22,1048,0
2015-11-23,26.31,26.555,26.3,26.3,1065,0
2015-11-24,26.91,27.48,26.91,27.48,200,0
2015-11-25,26.34,26.4,26.3,26.3,1220,0
2015-11-27,26.28,26.28,26.12,26.13,3374,0
2015-11-30,26.2,26.2,26.2,26.2,200,0
2015-12-01,26.48,26.48,26.48,26.48,145,0
2015-12-02,26.45,26.45,26.45,26.45,1061,0
2015-12-04,26.13,26.44,26.12,26.37,2118,0
2015-12-07,25.84,26.22,25.42,25.52,6591,0
2015-12-08,25.7,25.8,25.68,25.8,9958,0
2015-12-09,26,26,25.75,25.81,80200,0
2015-12-11,25.9,25.9,25.9,25.9,200,0
2015-12-14,25.7,25.7,25.3,25.3,3687,0
2015-12-16,25.51,25.51,25.33,25.35,99086,0
2015-12-17,25.38,26.133,25.35,26.133,80016,0
2015-12-18,25.4,26.39,25.4,26.18,96783,0
2015-12-21,26.18,26.18,25.6,26.09,11350,0
2015-12-22,25.993,25.993,25.65,25.65,2114,0
2015-12-23,25.905,26.15,25.905,26.15,1600,0
2015-12-28,26.2,26.765,26.2,26.2,400,0
2015-12-29,25.97,25.97,25.97,25.97,150,0
2015-12-31,25.66,26,25.62,25.64,1400,0
2016-01-05,26.39,26.39,26.39,26.39,146,0
2016-01-06,26.2081,26.4099,26.2081,26.4099,1050,0
2016-01-07,26.21,26.68,26.21,26.4,2520,0
2016-01-12,26.4,26.4,25.75,26,2266,0
2016-01-13,26.7,26.7,26.49,26.5,1264,0
2016-01-14,26.225,26.225,26.225,26.225,182,0
2016-01-15,26.1505,26.1505,25.7101,25.7101,596,0
2016-01-19,25.81,25.81,25.81,25.81,0,0
2016-01-20,25.93,26.66,25.33,25.51,27410,0
2016-01-21,25.67,25.67,25.67,25.67,550,0
2016-01-22,26.4,26.4299,25.6,26.32,66210,0
2016-01-25,25.59,26.3,25.59,25.89,3822,0
2016-01-26,25.946,25.95,25.7604,25.7735,8526,0
2016-01-28,25.75,25.88,25.75,25.88,400,0
2016-01-29,25.96,26.17,25.96,26.1,3619,0
2016-02-01,25.5001,26,25.5001,26,8242,0
2016-02-02,25.62,26.45,25.6,26.45,2289,0
2016-02-03,26,26,25.7001,25.9,1058,0
2016-02-05,25.8,25.8,25.7,25.7,1706,0
2016-02-08,25.7,25.81,25.7,25.81,850,0
2016-02-09,25.7,25.7,25.42,25.42,2453,0
2016-02-10,25.43,25.43,25.43,25.43,400,0
2016-02-11,25.63,25.81,25.63,25.8,1841,0
2016-02-12,25.78,25.94,25.78,25.94,1101,0
2016-02-16,25.81,26.41,25.75,26.41,42175,0
2016-02-17,25.9575,25.9598,25.9575,25.9598,300,0
2016-02-18,26.0753,26.0753,26.0753,26.0753,1000,0
2016-02-19,26.28,26.28,26.28,26.28,252,0
2016-02-23,26.44,26.44,25.54,25.54,1082,0
2016-02-24,26.32,26.3499,25.66,25.69,104787,0
2016-02-25,26.015,26.015,25.9117,25.9117,100400,0
2016-02-26,26,26.2884,26,26.23,2487,0
2016-02-29,26.2,26.7,26,26.5611,45992,0
2016-03-01,26.15,26.45,26.15,26.45,15300,0
2016-03-02,26.61,26.61,26.5,26.5,338,0
2016-03-03,26.2,26.5,26.2,26.5,1319,0
2016-03-07,26.85,26.85,26.8,26.8,300,0
2016-03-08,26.41,26.73,26.41,26.73,1324,0
2016-03-09,26.277,26.7,26.277,26.7,1600,0
2016-03-10,26.22,26.8,26.22,26.75,3723,0
2016-03-11,26.45,26.62,26.45,26.55,1200,0
2016-03-14,26.6,26.71,26.6,26.62,1000,0
2016-03-15,26.2315,26.8,26.231,26.8,2000,0
2016-03-16,26.6,26.75,26.4,26.55,49900,0
2016-03-17,26.786,26.8812,26.7307,26.875,5013,0
2016-03-18,26.85,26.95,26.85,26.87,5494,0
2016-03-21,26.85,26.87,26.85,26.87,20618,0
2016-03-22,26.99,27.2,26.99,27.2,2400,0
2016-03-23,27.001,27.1,27.001,27.0754,500,0
2016-03-28,27.2,27.2,27.2,27.2,200,0
2016-03-29,27.21,27.25,26.785,27.25,2248,0
2016-03-31,27.1,27.33,27.1,27.33,664,0
2016-04-05,27.4,27.4,27.2,27.2,600,0
2016-04-07,26.9015,27.21,26.901,27.2,1098,0
2016-04-08,27.3,27.3,27.3,27.3,25000,0
2016-04-11,27.2,27.377,27.2,27.377,1132,0
2016-04-13,27.2295,27.2295,27.2295,27.2295,234,0
2016-04-14,27.4,27.4,27.1,27.2,3300,0
2016-04-18,27.4,27.4,27.35,27.35,934,0
2016-04-19,27.23,27.4999,27.23,27.4999,1050,0
2016-04-20,27.52,28,27.5,27.7007,6500,0
2016-04-21,28.146,28.225,27.99,28.05,4620,0
2016-04-22,28,28,28,28,500,0
2016-04-25,27.92,28.1,27.9001,28.1,500,0
2016-04-26,28,28.02,27.929,27.929,1836,0
2016-04-28,28.0999,28.0999,27.82,27.82,800,0
2016-04-29,27.88,27.88,27.88,27.88,100,0
2016-05-02,27.884,27.885,27.8822,27.8822,800,0
2016-05-03,27.8192,28.2,27.8192,28.2,3100,0
2016-05-04,28.04,28.2,27.97,28.2,2101,0
2016-05-05,28.44,28.46,28.031,28.0812,2600,0
2016-05-06,28.0264,28.5,28.0264,28.5,1200,0
2016-05-09,28.47,29.47,28.47,28.54,5252,0
2016-05-10,28.51,29,28.3,29,4636,0
2016-05-11,28.15,28.25,27.78,27.83,11300,0
2016-05-12,27.72,27.72,27.72,27.72,694,0
2016-05-16,27.81,27.85,27.5909,27.5909,1300,0
2016-05-17,27.65,27.65,27.65,27.65,100,0
2016-05-18,28.49,28.49,27.4582,27.93,14393,0
2016-05-19,27.6662,27.935,27.21,27.5,2500,0
2016-05-20,27.25,28.0001,27.25,27.93,2394,0
2016-05-24,27.93,28.5,27.9,27.93,7500,0
2016-05-25,28.3972,28.98,27.93,27.93,4900,0
2016-05-26,27.93,27.9999,27.93,27.9999,300,0
2016-05-27,27.93,27.93,27.93,27.93,300,0
2016-05-31,27.71,27.93,27.62,27.93,29800,0
2016-06-01,27.98,27.98,27.97,27.97,750,0
2016-06-02,29,29,27.93,27.93,2401,0
2016-06-03,27.94,28.02,27.2999,27.7301,57312,0
2016-06-06,28.04,28.37,28,28.2,9702,0
2016-06-09,27.75,27.75,27.75,27.75,500,0
2016-06-10,27.21,27.21,27.21,27.21,202,0
2016-06-13,27.52,27.52,27.5,27.5,500,0
2016-06-16,27.305,27.305,27.3,27.3,2000,0
2016-06-17,28.38,28.38,28.38,28.38,143,0
2016-06-21,27.9499,27.9499,27.8216,27.8216,1700,0
2016-06-22,27.75,27.9648,27.6091,27.9648,20926,0
2016-06-24,27.9499,27.9499,27.6419,27.76,2460,0
2016-06-27,27.6,27.9,27.45,27.75,35155,0
2016-06-28,27.75,27.75,27.6592,27.75,2000,0
2016-06-29,27.827,27.827,27.65,27.65,1800,0
2016-06-30,27.8,28.1,27,27.1019,93935,0
2016-07-01,27.1,27.25,26.7499,27.25,3075,0
2016-07-05,27.35,27.35,26.915,27.263,3400,0
2016-07-06,26.6,27.2631,26.6,27.2631,1300,0
2016-07-07,26.8,27.2,26.8,27.2,900,0
2016-07-08,27.04,28.38,27.0101,27.8299,14400,0
2016-07-11,29.08,29.08,27.2,27.21,3908,0
2016-07-12,27.41,27.41,27.2,27.2999,11877,0
2016-07-13,27,27.28,27,27.1501,532,0
2016-07-14,26.81,27.81,26.75,26.96,9355,0
2016-07-15,27.04,27.05,27.04,27.05,1202,0
2016-07-18,27.05,27.1,26.82,26.83,1880,0
2016-07-19,27,27.2,26.67,26.79,8231,0
2016-07-20,26.9,26.95,26.84,26.9,2322,0
2016-07-21,26.8,26.9999,26.7,26.73,8956,0
2016-07-22,26.95,27.08,26.95,26.95,6655,0
2016-07-25,27,27,26.9159,26.9159,6801,0
2016-07-26,27.1751,27.1751,27,27,771,0
2016-07-27,26.52,26.75,26.52,26.75,200,0
2016-07-28,26.75,26.75,26.75,26.75,920,0
2016-07-29,27.6773,27.6773,27.36,27.36,1033,0
2016-08-01,27.69,27.69,26.8218,26.96,3615,0
2016-08-02,27,27,26.81,26.81,1725,0
2016-08-03,28.24,28.25,26.9999,27,3535,0
2016-08-04,27.6935,27.6935,27.6106,27.6272,550,0
2016-08-05,27.3,27.3,27.3,27.3,100,0
2016-08-08,27.71,27.71,27.5,27.58,1800,0
2016-08-09,27.58,27.9999,27.52,27.83,154318,0
2016-08-10,27.8971,27.8971,27.65,27.85,1525,0
2016-08-12,27.84,27.84,27.49,27.49,600,0
2016-08-15,27.9,27.9,27.15,27.15,6603,0
2016-08-16,27.26,27.6,26.82,27.0099,6635,0
2016-08-17,26.985,27.01,26.8,27,33797,0
2016-08-18,27.12,27.12,26.87,27.05,5626,0
2016-08-19,27.09,27.25,27.09,27.16,3289,0
2016-08-22,27.18,27.43,27.13,27.43,2038,0
2016-08-23,27.49,27.5,27.49,27.5,350,0
2016-08-24,27.47,27.75,27.42,27.69,4200,0
2016-08-30,27.5,27.58,27.5,27.58,595,0
2016-08-31,27.63,27.63,27.63,27.63,100,0
2016-09-01,27.67,27.67,27.4908,27.55,1450,0
2016-09-06,27.71,27.71,27.6523,27.6523,512,0
2016-09-07,27.485,27.61,27.485,27.5512,2420,0
2016-09-08,27.4458,27.6199,27.4458,27.57,1400,0
2016-09-09,27.3,27.645,27.29,27.4,6230,0
2016-09-12,27.7999,27.7999,27.4177,27.4832,2600,0
2016-09-13,27.84,27.87,27.6,27.75,3162,0
2016-09-16,27.88,27.88,27.36,27.36,500,0
2016-09-20,27.71,27.7736,27.71,27.7736,986,0
2016-09-21,27.88,27.99,27.49,27.99,1809,0
2016-09-22,27.94,28,27.92,27.9283,1714,0
2016-09-26,28.1284,28.1284,28.1284,28.1284,400,0
2016-09-27,28,28.19,27.438,27.438,1750,0
2016-09-28,27.75,28.1,27.75,28.1,7389,0
2016-09-29,28.4,28.4,28.1,28.1,1800,0
2016-09-30,27.801,28.15,27.801,28.15,300,0
2016-10-03,28,28.1,28,28.1,261,0
2016-10-04,27.8618,28.09,27.8618,27.9,1410,0
2016-10-05,27.9371,27.9371,27.83,27.83,823,0
2016-10-06,27.49,27.49,27.25,27.25,7000,0
2016-10-07,28.04,28.04,28.02,28.02,200,0
2016-10-10,27.95,27.9975,27.95,27.98,500,0
2016-10-11,27.2,27.2,27.2,27.2,600,0
2016-10-13,27.2,27.2,27,27.02,1000,0
2016-10-14,27.2245,27.2245,27.2245,27.2245,302,0
2016-10-18,27.5178,27.75,27.5178,27.75,1441,0
2016-10-19,27.83,27.83,27.83,27.83,134,0
2016-10-24,27.81,27.982,27.8,27.9516,1851,0
2016-10-27,27.84,27.84,27.84,27.84,100,0
2016-11-01,27.5,27.5,27.5,27.5,328,0
2016-11-02,27.46,27.46,27.46,27.46,400,0
2016-11-03,27.08,27.2865,26.85,26.88,2570,0
2016-11-08,26.72,26.72,25.99,26.1,7373,0
2016-11-09,26.1,26.25,26.1,26.11,791,0
2016-11-10,26.1,26.1001,25.57,25.6,7342,0
2016-11-14,25.7,25.715,25.65,25.65,1630,0
2016-11-15,25.85,25.85,25.85,25.85,210,0
2016-11-16,25.86,25.86,25.86,25.86,9000,0
2016-11-17,26.4216,26.4216,26.4216,26.4216,200,0
2016-11-21,25.79,25.79,25.79,25.79,8109,0
2016-11-22,26.0839,26.387,25.82,26.387,1200,0
2016-11-23,25.8,26,25.8,26,25400,0
2016-11-28,25.77,26.705,25.77,26.1351,2511,0
2016-11-29,25.79,25.99,25.79,25.82,1316,0
2016-11-30,25.8,25.97,25.8,25.82,10200,0
2016-12-01,25.75,25.9,25.75,25.9,25115,0
2016-12-02,26.25,26.4741,26.25,26.4741,520,0
2016-12-05,25.85,26,25.85,25.86,25838,0
2016-12-06,25.95,25.95,25.83,25.8392,23262,0
2016-12-07,25.86,25.99,25.86,25.99,230,0
2016-12-08,26.01,26.04,26.01,26.04,843,0
2016-12-09,26.24,26.24,25.86,25.86,2803,0
2016-12-13,26.35,26.35,26.2,26.3,3186,0
2016-12-14,25.82,26.8,25.82,26.8,90150,0
2016-12-15,26.62,26.62,26.61,26.61,500,0
2016-12-16,26.5,26.5,25.97,26.394,1124,0
2016-12-20,26.15,26.15,26.15,26.15,1127,0
2016-12-21,26.1,26.15,25.29,25.7,18440,0
2016-12-22,25.8,25.949,25.8,25.949,586,0
2016-12-23,26.25,26.27,26.173,26.193,750,0
2016-12-27,25.77,26.13,25.75,26,2087,0
2016-12-29,25.6,25.845,25.6,25.7925,5400,0
2016-12-30,25.8,25.84,25.8,25.84,1097,0
2017-01-03,26,26,25.8268,25.8268,566,0
2017-01-04,25.85,25.85,25.732,25.85,52076,0
2017-01-05,26.175,26.175,26.175,26.175,1580,0
2017-01-06,25.8,25.8,25.8,25.8,40115,0
2017-01-09,25.96,25.96,25.96,25.96,200,0
2017-01-10,26.01,26.01,26.01,26.01,124,0
2017-01-11,26,26.77,26,26.05,47452,0
2017-01-12,25.9,26.3033,25.9,26.3033,2100,0
2017-01-13,25.89,26,25.89,25.982,6948,0
2017-01-18,26.19,26.19,26.19,26.19,100,0
2017-01-19,26.1,26.1,26.1,26.1,100,0
2017-01-24,26.19,26.2899,26.09,26.09,1700,0
2017-01-25,26.2471,26.2471,25.9656,25.9656,1200,0
2017-01-27,26.2235,26.27,26.2235,26.24,1250,0
2017-02-02,26.0985,26.0985,25.95,25.95,57326,0
2017-02-03,26.1,26.15,26.0008,26.0008,66700,0
2017-02-06,26,26,26,26,200,0
2017-02-07,26.1,26.1,26.1,26.1,800,0
2017-02-08,26.1011,26.374,26.1,26.3186,1234,0
2017-02-09,25.99,26.2544,25.99,26.2544,400,0
2017-02-13,26.15,26.9739,26.15,26.9739,910,0
2017-02-14,26.47,26.47,26.47,26.47,100,0
2017-02-15,26.15,26.34,26.05,26.3,120745,0
2017-02-16,26.5217,26.5217,26.5217,26.5217,51250,0
2017-02-17,26.35,26.54,26.35,26.54,51700,0
2017-02-21,27,27,26.8703,26.8803,1664,0
2017-02-22,26.92,27,26.92,26.95,26020,0
2017-02-23,26.36,26.75,26.36,26.75,30448,0
2017-02-24,26.98,27,26.8018,26.8018,2600,0
2017-02-27,26.56,26.56,26.5,26.5,7318,0
2017-03-01,26.52,26.52,26.15,26.19,6000,0
2017-03-02,26.37,26.585,26.235,26.4,2905,0
2017-03-03,26.935,27.7,26.25,26.25,36379,0
2017-03-06,26.65,26.65,26.65,26.65,178000,0
2017-03-07,26.5,26.5,26.4146,26.4146,35300,0
2017-03-08,26.27,26.4792,26.25,26.4792,20500,0
2017-03-09,26.4292,26.4292,26.35,26.4291,600,0
2017-03-13,26.25,26.33,26.25,26.33,125534,0
2017-03-14,26.25,26.25,26.25,26.25,2600,0
2017-03-16,26.969,26.969,26.5,26.5,1200,0
2017-03-17,26.35,26.4817,26.35,26.4814,579,0
2017-03-22,26.5,27.61,26.37,26.38,2966,0
2017-03-24,26.35,26.8342,26.35,26.8342,26800,0
2017-03-28,26.9,26.9,26.9,26.9,11000,0
2017-03-29,26.06,26.86,26.06,26.37,3380,0
2017-03-30,26.41,26.41,26.3708,26.3708,634,0
2017-03-31,26.41,26.473,26.41,26.473,2140,0
2017-04-03,26.35,26.568,26.311,26.568,1550,0
2017-04-04,26.62,26.9001,26.6,26.8607,4718,0
2017-04-05,27.4109,27.4109,26.92,26.92,280,0
2017-04-06,27.37,27.37,26.92,26.92,1070,0
2017-04-07,26.55,26.55,26.55,26.55,100,0
2017-04-10,26.7,26.7,26.7,26.7,285,0
2017-04-13,26.77,26.8,26.75,26.8,1200,0
2017-04-17,27.6,27.6,27.6,27.6,301,0
2017-04-18,26.8499,26.8499,26.6698,26.6998,700,0
2017-04-19,26.7,26.7,26.474,26.474,1965,0
2017-04-20,27.44,27.46,26.5644,26.5644,900,0
2017-04-24,26.56,26.637,26.5,26.5,2856,0
2017-04-25,26.7732,26.7732,26.5,26.5,305,0
2017-04-26,26.52,26.52,26.52,26.52,200,0
2017-04-27,26.67,26.75,26.67,26.75,750,0
2017-05-01,26.8998,26.8998,26.55,26.55,1100,0
2017-05-02,26.56,26.8967,26.5,26.5,10785,0
2017-05-03,26.5,26.5,26.5,26.5,1200,0
2017-05-04,27.44,27.44,27.44,27.44,10875,0
2017-05-05,27,27,27,27,400,0
2017-05-09,26.66,26.66,26.66,26.66,100,0
2017-05-10,26.78,26.85,26.742,26.742,60730,0
2017-05-16,26.6831,26.7,26.6831,26.7,2415,0
2017-05-17,26.98,26.99,26.7,26.8,12230,0
2017-05-19,26.8405,27.35,26.5673,26.5673,9530,0
2017-05-23,26.9,27.29,26.65,26.67,4494,0
2017-05-24,26.7,26.7,26.676,26.7,4100,0
2017-05-25,26.7884,26.7884,26.7733,26.7733,605,0
2017-05-26,26.78,26.9,26.77,26.85,1100,0
2017-05-30,26.88,27.13,26.575,26.85,11955,0
2017-06-02,26.85,27.23,26.85,27.23,8220,0
2017-06-13,27.2,27.45,26.7,26.8,522700,0
2017-06-14,26.75,27.18,26.75,27.18,58300,0
2017-06-15,27.15,27.15,27.0601,27.0601,425,0
2017-06-16,27.37,27.37,27.3432,27.3432,308,0
2017-06-19,27,27.06,27,27.06,1829,0
2017-06-22,26.69,26.69,26.69,26.69,569,0
2017-06-26,26.6867,26.9099,26.6867,26.9099,420,0
2017-06-27,27.6377,27.6377,27.6377,27.6377,217,0
2017-06-28,27.49,27.49,26.6048,26.85,209210,0
2017-06-29,27.001,27.001,27,27,646,0
2017-06-30,26.8533,27.17,26.8533,27.17,3300,0
2017-07-05,26.92,26.92,26.7999,26.7999,1475,0
2017-07-06,26.67,26.71,26.66,26.7,1165,0
2017-07-07,26.63,26.82,26.63,26.82,299,0
2017-07-10,27.1099,27.1099,27.1099,27.1099,100,0
2017-07-12,26.9253,26.9253,26.9,26.9,388,0
2017-07-13,27.05,27.05,27.05,27.05,385,0
2017-07-17,26.69,26.69,26.6101,26.6101,791,0
2017-07-18,26.68,26.8437,26.64,26.67,2600,0
2017-07-25,26.6,26.6,26.6,26.6,7500,0
2017-07-26,26.65,26.65,26.64,26.64,500,0
2017-07-27,26.82,26.83,26.81,26.83,800,0
2017-07-28,26.65,26.72,26.6414,26.72,1596,0
2017-08-01,26.755,26.8,26.755,26.8,772,0
2017-08-02,26.79,26.8,26.79,26.79,8910,0
2017-08-03,26.76,26.76,26.76,26.76,100,0
2017-08-04,27.01,27.01,26.85,26.95,54412,0
2017-08-07,26.87,27.122,26.87,27.122,53400,0
2017-08-08,26.8,26.8628,26.75,26.8628,552,0
2017-08-09,26.95,26.95,26.95,26.95,200,0
2017-08-11,26.78,26.81,26.74,26.75,1531,0
2017-08-16,26.94,27.01,26.8,26.8,7970,0
2017-08-17,26.75,27.08,26.58,27.08,51500,0
2017-08-21,27,27,26.59,26.73,1150,0
2017-08-22,26.829,26.9,26.829,26.9,730,0
2017-08-23,26.9,26.9,26.59,26.59,2000,0
2017-08-28,26.66,26.66,26.64,26.64,261,0
2017-08-29,26.7,26.7,26.7,26.7,309,0
2017-08-30,26.8,26.8,26.8,26.8,700,0
2017-08-31,26.75,26.75,26.65,26.65,18450,0
2017-09-05,26.75,26.75,26.75,26.75,2135,0
2017-09-14,26.9,26.9,26.78,26.78,8516,0
2017-09-15,26.999,26.999,26.999,26.999,157,0
2017-09-18,26.8315,26.8315,26.8315,26.8315,400,0
2017-09-19,26.91,26.91,26.83,26.86,48207,0
2017-09-20,26.9,26.9,26.9,26.9,16500,0
2017-09-21,26.75,26.8075,26.63,26.76,1630,0
2017-09-25,26.7961,26.9899,26.7961,26.9899,563,0
2017-09-29,26.91,26.91,26.27,26.77,2908,0
2017-10-02,26.5,26.52,26.45,26.45,53429,0
2017-10-03,26.27,26.72,26.26,26.3152,56479,0
2017-10-04,26.3,26.412,26.3,26.412,819,0
2017-10-05,26.26,26.26,26.26,26.26,260,0
2017-10-09,26.33,26.33,26.33,26.33,230,0
2017-10-10,26.29,26.55,26.28,26.36,1210,0
2017-10-12,26.5,26.9,26.5,26.7156,21529,0
2017-10-13,26.42,26.506,26.42,26.506,2100,0
2017-10-16,26.95,26.95,26.6,26.6,20601,0
2017-10-17,26.8275,26.8275,26.8275,26.8275,413,0
2017-10-19,26.51,26.535,26.5,26.5,530,0
2017-10-20,26.83,26.83,26.6,26.6,3471,0
2017-10-23,26.52,26.85,26.34,26.85,3200,0
2017-10-25,26.35,26.35,26.35,26.35,100,0
2017-10-26,26.41,26.6103,26.26,26.56,5700,0
2017-10-27,26.5908,26.5908,26.41,26.41,400,0
2017-10-30,26.7676,26.7676,26.7676,26.7676,133,0
2017-10-31,26.75,26.77,26.45,26.45,7772,0
2017-11-01,26.4663,26.81,26.4663,26.7569,1186,0
2017-11-02,26.75,26.75,26.6,26.75,4500,0
2017-11-06,26.81,26.9991,26.81,26.9,4582,0
2017-11-10,26.95,26.95,26.8096,26.8096,400,0
