Date,Open,High,Low,Close,Volume,OpenInt
2014-09-30,25,25.19,25,25.05,74740,0
2014-10-01,25.05,25.14,25.03,25.09,46325,0
2014-10-02,25.05,25.17,25.01,25.15,36950,0
2014-10-03,25.19,25.43,25.15,25.28,16600,0
2014-10-06,25.25,25.28,25.09,25.17,42570,0
2014-10-07,25.1,25.17,25.1,25.15,11940,0
2014-10-08,25.15,25.15,25.1,25.15,21566,0
2014-10-09,25.15,25.15,25.08,25.13,19074,0
2014-10-10,25.04,25.13,24.93,25.13,18685,0
2014-10-13,25.06,25.12,25.06,25.07,12648,0
2014-10-14,25.08,25.1,25.07,25.07,17038,0
2014-10-15,25.01,25.15,25.01,25.14,5853,0
2014-10-16,25.01,25.16,25.01,25.14,12950,0
2014-10-17,25.07,25.15,25.06,25.11,6500,0
2014-10-20,25.19,25.19,25.09,25.13,6350,0
2014-10-21,25.16,25.19,25.13,25.19,3800,0
2014-10-22,25.1,25.19,25.06,25.16,10141,0
2014-10-23,25.17,25.55,25.16,25.2,32191,0
2014-10-24,25.2,25.37,25.2,25.37,16622,0
2014-10-27,25.17,25.33,25.17,25.25,14238,0
2014-10-28,25.22,25.27,25.14,25.23,10000,0
2014-10-29,25.23,25.25,25.23,25.25,1700,0
2014-10-30,25.21,25.26,25.18,25.2,2516,0
2014-10-31,25.32,25.32,25.19,25.26,3104,0
2014-11-03,25.3,25.3,25.2,25.2,4300,0
2014-11-04,25.28,25.29,25.25,25.25,5050,0
2014-11-05,25.35,25.35,25.26,25.28,3537,0
2014-11-06,25.4,25.4,25.3,25.3,11081,0
2014-11-07,25.34,25.35,25.31,25.35,6200,0
2014-11-10,25.38,25.39,25.35,25.39,7874,0
2014-11-11,25.38,25.47,25.37,25.37,2800,0
2014-11-12,25.35,25.43,25.35,25.43,4172,0
2014-11-14,25.46,25.47,25.45,25.45,2500,0
2014-11-17,25.45,25.57,25.45,25.45,5088,0
2014-11-18,25.47,25.47,25.45,25.45,5900,0
2014-11-19,25.45,25.48,25.45,25.48,800,0
2014-11-20,25.47,25.48,25.42,25.48,9128,0
2014-11-24,25.55,25.63,25.54,25.63,5920,0
2014-11-25,25.59,25.63,25.59,25.63,4300,0
2014-11-26,25.65,25.7,25.65,25.7,2600,0
2014-11-28,25.73,25.79,25.73,25.79,950,0
2014-12-01,25.74,25.74,25.73,25.73,1750,0
2014-12-02,25.79,25.79,25.67,25.67,1575,0
2014-12-03,25.64,25.75,25.64,25.68,9847,0
2014-12-04,25.68,25.75,25.62,25.62,4553,0
2014-12-05,25.61,25.61,25.61,25.61,825,0
2014-12-08,25.62,25.75,25.61,25.75,8227,0
2014-12-09,25.72,25.72,25.72,25.72,1000,0
2014-12-10,25.6,25.69,25.43,25.69,2577,0
2014-12-11,25.68,25.75,25.56,25.56,6600,0
2014-12-12,25.68,25.72,25.52,25.68,900,0
2014-12-15,25.75,25.75,25.66,25.66,8390,0
2014-12-16,25.55,25.55,25.3,25.38,6075,0
2014-12-17,25.35,25.35,25.17,25.18,14059,0
2014-12-18,25.32,25.33,25.19,25.23,27383,0
2014-12-19,25.3,25.31,25.23,25.26,5436,0
2014-12-22,25.27,25.36,25.25,25.32,3920,0
2014-12-23,25.35,25.35,25.34,25.34,5688,0
2014-12-26,25.4,25.45,25.39,25.45,4521,0
2014-12-30,25.4,25.4,25.4,25.4,100,0
2014-12-31,25.47,25.5,25.47,25.5,1200,0
2015-01-02,25.5,25.5,25.4,25.4,1500,0
2015-01-06,25.44,25.47,25.41,25.41,1100,0
2015-01-07,25.41,25.49,25.41,25.49,2800,0
2015-01-08,25.54,25.54,25.53,25.54,839,0
2015-01-09,25.55,25.55,25.44,25.46,3662,0
2015-01-12,25.42,25.42,25.42,25.42,2040,0
2015-01-13,25.49,25.49,25.49,25.49,100,0
2015-01-14,25.55,25.55,25.55,25.55,500,0
2015-01-16,25.55,25.62,25.55,25.62,895,0
2015-01-20,25.62,25.62,25.55,25.57,2655,0
2015-01-21,25.57,25.6,25.5,25.6,3425,0
2015-01-22,25.52,25.52,25.52,25.52,300,0
2015-01-23,25.55,25.55,25.48,25.48,900,0
2015-01-26,25.52,25.55,25.52,25.55,1500,0
2015-01-27,25.63,25.63,25.58,25.58,1100,0
2015-01-28,25.45,25.58,25.41,25.58,8165,0
2015-01-29,25.62,25.65,25.54,25.6,16940,0
2015-01-30,25.65,25.74,25.59,25.74,6700,0
2015-02-02,25.75,25.75,25.62,25.72,1019,0
2015-02-03,25.66,25.74,25.66,25.73,1260,0
2015-02-04,25.75,25.75,25.65,25.65,2700,0
2015-02-05,25.67,25.67,25.63,25.65,2100,0
2015-02-06,25.66,25.67,25.51,25.6,3710,0
2015-02-09,25.72,25.72,25.67,25.72,1200,0
2015-02-10,25.72,25.75,25.61,25.62,15100,0
2015-02-11,25.74,25.74,25.74,25.74,1600,0
2015-02-12,25.66,25.75,25.65,25.65,1875,0
2015-02-13,25.71,25.8,25.71,25.75,5750,0
2015-02-17,25.68,25.71,25.53,25.71,3200,0
2015-02-18,25.74,25.74,25.53,25.57,7700,0
2015-02-19,25.66,25.68,25.55,25.55,2565,0
2015-02-20,25.68,25.68,25.66,25.66,525,0
2015-02-23,25.61,25.7,25.6,25.7,7000,0
2015-02-24,25.7,25.71,25.62,25.64,7000,0
2015-02-26,25.73,25.73,25.68,25.7,1600,0
2015-02-27,25.68,25.94,25.68,25.94,2187,0
2015-03-02,25.91,25.96,25.85,25.96,2774,0
2015-03-03,25.89,25.94,25.89,25.92,1491,0
2015-03-04,25.93,25.97,25.93,25.97,2340,0
2015-03-05,25.96,26.12,25.96,26.12,5158,0
2015-03-06,25.99,25.99,25.82,25.85,4800,0
2015-03-09,25.89,25.9,25.851,25.9,5133,0
2015-03-10,25.9,25.99,25.9,25.94,2639,0
2015-03-11,26.1,26.13,25.84,25.84,4174,0
2015-03-12,25.87,26.03,25.84,26.03,3601,0
2015-03-13,26,26,26,26,977,0
2015-03-16,26.13,26.13,25.9,26.08,3363,0
2015-03-17,25.8,25.815,25.692,25.8,9047,0
2015-03-18,25.798,25.8,25.798,25.798,900,0
2015-03-19,25.69,25.8,25.69,25.8,2201,0
2015-03-20,25.937,25.937,25.937,25.937,700,0
2015-03-23,25.72,25.72,25.72,25.72,400,0
2015-03-24,25.91,25.94,25.91,25.94,2400,0
2015-03-25,25.94,25.94,25.94,25.94,160,0
2015-03-26,25.94,25.95,25.81,25.95,3600,0
2015-03-27,25.989,25.989,25.989,25.989,200,0
2015-03-30,25.99,25.99,25.98,25.98,340,0
2015-03-31,25.99,25.99,25.99,25.99,400,0
2015-04-01,26,26.01,25.72,25.85,8060,0
2015-04-02,25.96,25.96,25.95,25.95,482,0
2015-04-06,25.94,26.11,25.94,26.11,2250,0
2015-04-07,26.088,26.09,25.9,26.09,5800,0
2015-04-08,25.951,25.951,25.91,25.95,1053,0
2015-04-09,25.91,25.91,25.9,25.9,7228,0
2015-04-10,26.04,26.04,25.945,25.95,2180,0
2015-04-13,25.92,25.92,25.9,25.9,3000,0
2015-04-14,25.8,25.98,25.8,25.98,2892,0
2015-04-16,25.81,25.9,25.77,25.869,2575,0
2015-04-20,25.93,25.96,25.93,25.96,1429,0
2015-04-21,25.95,26.01,25.95,25.963,3880,0
2015-04-22,25.98,25.98,25.98,25.98,881,0
2015-04-23,25.98,25.98,25.967,25.98,770,0
2015-04-24,25.98,26.074,25.98,26.074,2989,0
2015-04-29,26,26.01,26,26.01,2050,0
2015-04-30,26.04,26.04,26.04,26.04,677,0
2015-05-01,25.95,26.02,25.95,26.02,2900,0
2015-05-04,26,26,25.872,25.991,2950,0
2015-05-05,25.9,26,25.89,25.9,7400,0
2015-05-06,25.85,25.85,25.6,25.6,7800,0
2015-05-08,25.76,25.95,25.76,25.9,15500,0
2015-05-12,25.9,25.9,25.796,25.796,1700,0
2015-05-13,25.8,25.8,25.67,25.671,1000,0
2015-05-14,25.7,25.94,25.59,25.76,19790,0
2015-05-15,25.78,25.86,25.78,25.85,1101,0
2015-05-18,25.93,25.95,25.77,25.95,3709,0
2015-05-19,25.869,25.95,25.869,25.95,1651,0
2015-05-20,25.95,25.95,25.81,25.88,4435,0
2015-05-21,25.94,26.25,25.9,26.235,10521,0
2015-05-22,26.1,26.198,26.09,26.198,3385,0
2015-05-26,25.924,26.21,25.921,26.198,6935,0
2015-05-27,26.09,26.16,25.85,26.16,2781,0
2015-05-28,25.93,26,25.85,25.92,4300,0
2015-05-29,26.19,26.19,26.19,26.19,285,0
2015-06-01,25.9,25.91,25.9,25.91,1200,0
2015-06-02,25.86,25.88,25.86,25.88,700,0
2015-06-03,25.85,26,25.85,25.93,3200,0
2015-06-04,26.01,26.01,25.92,25.92,486,0
2015-06-05,25.862,25.999,25.862,25.999,1086,0
2015-06-08,25.87,25.87,25.85,25.85,800,0
2015-06-09,25.993,26.03,25.9,25.9,3847,0
2015-06-10,25.84,25.89,25.84,25.871,1900,0
2015-06-11,25.9,26,25.89,26,3200,0
2015-06-15,25.978,25.978,25.978,25.978,500,0
2015-06-17,25.75,25.75,25.7,25.7,2062,0
2015-06-19,25.65,25.65,25.65,25.65,315,0
2015-06-22,25.52,25.65,25.52,25.55,2845,0
2015-06-23,25.55,25.589,25.531,25.54,4135,0
2015-06-24,25.6,25.6,25.579,25.579,1000,0
2015-06-25,25.6,25.6,25.56,25.57,500,0
2015-06-26,25.64,25.64,25.64,25.64,400,0
2015-06-29,25.59,25.75,25.59,25.75,1384,0
2015-06-30,25.75,25.75,25.708,25.708,200,0
2015-07-01,25.743,25.75,25.743,25.75,1450,0
2015-07-02,25.75,25.75,25.75,25.75,1000,0
2015-07-06,25.81,25.81,25.69,25.69,1415,0
2015-07-07,25.75,25.75,25.723,25.75,2000,0
2015-07-08,25.75,25.75,25.75,25.75,190,0
2015-07-09,25.75,25.75,25.75,25.75,200,0
2015-07-10,25.7,25.7,25.7,25.7,2050,0
2015-07-13,25.7,25.7,25.66,25.66,2950,0
2015-07-14,25.68,25.68,25.616,25.616,700,0
2015-07-15,25.621,25.66,25.62,25.66,2300,0
2015-07-16,25.631,25.631,25.631,25.631,800,0
2015-07-17,25.63,25.719,25.63,25.719,2000,0
2015-07-20,25.75,25.84,25.7,25.84,6600,0
2015-07-21,25.82,25.82,25.82,25.82,100,0
2015-07-22,25.76,25.76,25.76,25.76,480,0
2015-07-23,25.64,25.79,25.64,25.79,3800,0
2015-07-24,25.715,25.75,25.673,25.673,4955,0
2015-07-27,25.86,25.86,25.69,25.81,11105,0
2015-07-29,25.85,25.92,25.85,25.92,2500,0
2015-07-30,25.83,25.93,25.83,25.83,2625,0
2015-07-31,25.83,25.94,25.83,25.94,2700,0
2015-08-03,25.892,25.892,25.892,25.892,500,0
2015-08-04,25.94,26.09,25.94,26.09,995,0
2015-08-05,26.1,26.11,25.86,25.86,1200,0
2015-08-06,26.13,26.13,25.968,26.002,1597,0
2015-08-07,26.08,26.08,26.08,26.08,460,0
2015-08-12,26.09,26.09,26.09,26.09,1000,0
2015-08-13,26.09,26.09,26.08,26.09,1400,0
2015-08-14,26,26,26,26,200,0
2015-08-17,25.94,25.954,25.75,25.954,6457,0
2015-08-18,26.034,26.04,25.99,26.04,2020,0
2015-08-19,26.06,26.06,26.06,26.06,500,0
2015-08-20,25.94,25.94,25.94,25.94,300,0
2015-08-21,26.05,26.05,25.77,25.778,2844,0
2015-08-24,25.78,25.78,25.78,25.78,2300,0
2015-08-25,26.02,26.18,26,26.04,3599,0
2015-08-26,25.9,26.14,25.678,26.14,5148,0
2015-08-27,26.13,26.13,26.13,26.13,400,0
2015-08-28,26.15,26.155,26.06,26.15,1932,0
2015-08-31,26.17,26.17,26,26,3929,0
2015-09-01,26.1,26.1,26.1,26.1,600,0
2015-09-03,26.14,26.15,25.96,25.96,950,0
2015-09-04,26.046,26.07,25.96,26.07,1600,0
2015-09-08,26.16,26.16,26.16,26.16,700,0
2015-09-09,26.05,26.05,26.05,26.05,300,0
2015-09-10,25.96,25.97,25.76,25.76,5350,0
2015-09-15,25.987,25.987,25.914,25.914,400,0
2015-09-16,25.97,25.98,25.73,25.76,4580,0
2015-09-17,25.45,25.56,25.45,25.55,5250,0
2015-09-18,25.53,25.59,25.53,25.55,1000,0
2015-09-21,25.53,25.672,25.53,25.653,3145,0
2015-09-22,25.68,25.68,25.652,25.652,2984,0
2015-09-23,25.654,25.73,25.654,25.73,2302,0
2015-09-24,25.655,25.655,25.56,25.56,2287,0
2015-09-25,25.746,25.78,25.73,25.78,2028,0
2015-09-28,25.86,25.86,25.78,25.84,4131,0
2015-09-29,25.85,25.85,25.603,25.8,2873,0
2015-09-30,25.88,25.88,25.69,25.69,415,0
2015-10-01,25.65,25.67,25.62,25.65,1500,0
2015-10-05,25.88,25.88,25.7,25.7,463,0
2015-10-06,25.95,25.95,25.68,25.68,3155,0
2015-10-08,25.883,25.91,25.883,25.89,2600,0
2015-10-09,25.8,25.8,25.8,25.8,400,0
2015-10-12,25.9,25.9,25.9,25.9,400,0
2015-10-13,25.9,25.9,25.86,25.86,1050,0
2015-10-14,25.941,25.95,25.94,25.95,1310,0
2015-10-15,26.12,26.12,25.95,25.99,2251,0
2015-10-16,25.92,26.11,25.92,26,4400,0
2015-10-20,26.09,26.09,25.975,25.975,1224,0
2015-10-21,26.09,26.17,26.088,26.088,700,0
2015-10-22,25.98,26.142,25.98,26.085,1450,0
2015-10-23,26.02,26.117,25.968,25.968,1850,0
2015-10-26,26.17,26.17,26.132,26.132,1525,0
2015-10-27,26.14,26.18,26.07,26.07,2945,0
2015-10-28,26.1,26.1,26.1,26.1,200,0
2015-10-29,25.95,26.25,25.95,26.188,10506,0
2015-10-30,26.38,26.74,26.15,26.22,6050,0
2015-11-02,26.48,26.54,26.465,26.54,2285,0
2015-11-03,26.31,26.72,26.31,26.72,4039,0
2015-11-04,26.73,27.09,26.7,26.8,3100,0
2015-11-05,26.8,26.8,26.65,26.8,2755,0
2015-11-06,26.688,26.75,26.554,26.708,2534,0
2015-11-09,26.33,26.95,26.262,26.85,12190,0
2015-11-10,26.944,27.45,26.81,27.35,29276,0
2015-11-11,27.33,27.33,26.919,26.93,10998,0
2015-11-12,26.918,26.93,26.81,26.81,2448,0
2015-11-13,26.71,27.12,26.69,26.69,1723,0
2015-11-16,26.62,26.96,26.57,26.57,2806,0
2015-11-17,27,27,26.63,26.87,1500,0
2015-11-18,26.528,26.65,26.52,26.52,1300,0
2015-11-19,26.65,26.65,26.65,26.65,100,0
2015-11-20,26.613,26.9,26.613,26.74,1600,0
2015-11-23,26.98,26.98,26.72,26.72,750,0
2015-11-25,27.14,27.14,26.74,26.74,810,0
2015-11-27,26.9,26.9,26.9,26.9,800,0
2015-11-30,26.83,26.83,26.74,26.74,200,0
2015-12-01,26.7,27.08,26.64,26.88,10988,0
2015-12-02,27.1,27.32,26.753,27.126,13296,0
2015-12-03,27,27.29,27,27.08,1200,0
2015-12-04,27.2,27.21,27.071,27.15,3904,0
2015-12-07,26.944,27.26,26.92,26.92,1700,0
2015-12-08,26.97,27.02,26.711,26.711,839,0
2015-12-09,27.26,27.33,27.07,27.19,7138,0
2015-12-11,27.15,27.15,26.849,26.85,1566,0
2015-12-14,26.5,27.04,26.5,26.812,3280,0
2015-12-15,26.049,27.33,26.049,27.32,5656,0
2015-12-16,27.1,27.1,27.1,27.1,600,0
2015-12-17,26.25,26.39,25.829,26.39,400,0
2015-12-18,26.39,26.39,26,26.39,380,0
2015-12-21,26.467,26.98,26.467,26.93,875,0
2015-12-22,26.98,27.04,26.404,26.9,1229,0
2015-12-24,26.99,26.99,26.99,26.99,275,0
2015-12-28,26.755,26.755,26.755,26.755,189,0
2015-12-29,26.798,26.86,26.59,26.7,2764,0
2015-12-30,26.9584,26.9584,26.9,26.9,363,0
2015-12-31,26.37,26.9,26.37,26.85,6302,0
2016-01-06,26.55,27.05,26.4201,26.9468,4285,0
2016-01-07,26.85,27.03,26.591,26.795,2397,0
2016-01-08,27.05,27.05,26.73,27,1260,0
2016-01-11,26.9999,26.9999,26.7986,26.8908,2269,0
2016-01-12,27.0299,27.05,27,27.05,2400,0
2016-01-13,27.31,27.33,26.94,27.27,775,0
2016-01-14,27.05,27.05,26.69,26.78,5706,0
2016-01-15,26.9999,26.9999,26.9999,26.9999,400,0
2016-01-20,27.2716,27.2716,26.9,27,1503,0
2016-01-21,26.45,26.68,26.45,26.68,2900,0
2016-01-22,26.554,26.554,26.554,26.554,100,0
2016-01-25,27.3,27.3,27,27.03,507,0
2016-01-26,26.58,26.62,26.5,26.5,5100,0
2016-01-27,26.26,26.9199,26.13,26.84,16258,0
2016-01-28,26.92,26.92,26.7234,26.88,2473,0
2016-01-29,26.88,26.9999,26.6,26.99,3390,0
2016-02-01,26.85,27.11,26.73,27.08,2801,0
2016-02-02,27.29,27.29,27.0512,27.0512,3930,0
2016-02-03,27.05,27.112,26.95,26.996,4025,0
2016-02-04,26.75,26.78,26.68,26.7,1003,0
2016-02-05,27.19,27.19,26.8,26.8,1715,0
2016-02-08,27.19,27.28,26.98,26.98,1251,0
2016-02-09,26.8,27,26.8,26.95,400,0
2016-02-12,27.26,27.3,26.935,26.935,1002,0
2016-02-16,27.2111,27.2111,27.2111,27.2111,575,0
2016-02-17,27.27,27.27,26.93,27.1007,1580,0
2016-02-18,27.28,27.32,27.01,27.3,1930,0
2016-02-19,27.31,27.32,27.03,27.03,1915,0
2016-02-22,26.82,27.32,26.82,27.3,2965,0
2016-02-23,27.29,27.29,26.9501,27.1,7768,0
2016-02-24,27.2406,27.2406,27.2406,27.2406,200,0
2016-02-25,27.0198,27.0198,27.0198,27.0198,200,0
2016-02-26,27.29,27.29,27.01,27.13,5304,0
2016-02-29,27.2,27.25,26.95,27.03,5993,0
2016-03-02,27.1999,27.72,27.1999,27.22,33705,0
2016-03-03,27.7,27.7,27.25,27.31,2459,0
2016-03-07,27.41,27.41,27.36,27.36,900,0
2016-03-08,27.62,27.63,27.1101,27.1375,3376,0
2016-03-09,28.21,28.21,27.26,27.78,1240,0
2016-03-10,27.78,27.78,27.76,27.76,200,0
2016-03-11,27.79,27.79,27.79,27.79,200,0
2016-03-14,27.6,27.6,27.55,27.55,2986,0
2016-03-15,28.05,28.05,27.55,27.55,2105,0
2016-03-18,27.261,27.45,27.03,27.41,1505,0
2016-03-21,27.297,27.297,27.297,27.297,535,0
2016-03-22,27.45,27.45,27.45,27.45,1315,0
2016-03-23,27.45,27.45,27.44,27.4499,1587,0
2016-03-24,27.7536,27.7536,27.7536,27.7536,340,0
2016-03-28,28.02,28.03,27.1,27.3,3028,0
2016-03-29,27.15,27.2,27.15,27.2,535,0
2016-03-31,26.93,26.95,26.93,26.95,1200,0
2016-04-01,26.95,26.95,26.95,26.95,200,0
2016-04-05,26.6001,26.6001,26.6,26.6,400,0
2016-04-06,26.92,26.92,26.9199,26.9199,483,0
2016-04-07,26.91,26.91,26.91,26.91,700,0
2016-04-11,26.91,26.9499,26.87,26.9499,1400,0
2016-04-12,26.9,26.947,26.86,26.8999,4471,0
2016-04-13,26.8378,26.8378,26.8378,26.8378,360,0
2016-04-14,26.8496,26.9,26.7777,26.7777,2663,0
2016-04-19,26.9,26.9,26.78,26.78,1091,0
2016-04-20,26.8139,26.9,26.8122,26.85,480,0
2016-04-21,26.9,26.9,26.9,26.9,661,0
2016-04-22,26.9,26.9,26.8087,26.8087,820,0
2016-04-25,26.96,26.99,26.96,26.99,1975,0
2016-04-27,26.99,26.99,26.99,26.99,600,0
2016-05-02,26.98,26.98,26.98,26.98,340,0
2016-05-03,26.98,26.99,26.9204,26.99,2684,0
2016-05-05,26.98,26.98,26.6001,26.9799,1200,0
2016-05-06,26.9799,26.9887,26.9799,26.9887,1284,0
2016-05-09,26.8764,26.8764,26.7464,26.8484,697,0
2016-05-10,27.18,27.18,26.97,26.97,726,0
2016-05-11,27.17,27.17,27.17,27.17,334,0
2016-05-12,26.8701,26.8701,26.8034,26.8034,398,0
2016-05-13,27.0712,27.0712,27.0712,27.0712,365,0
2016-05-16,26.9016,27.15,26.9016,27.15,1300,0
2016-05-17,27.18,27.18,27.17,27.17,2680,0
2016-05-18,27.04,27.05,26.9227,26.9227,1016,0
2016-05-19,27.18,27.18,26.9701,26.9701,1616,0
2016-05-20,27.0031,27.0031,27.0031,27.0031,222,0
2016-05-23,26.9661,27.0315,26.9661,27,9920,0
2016-05-24,27.0375,27.15,27.0375,27.0757,1323,0
2016-05-25,27.18,27.18,27.18,27.18,369,0
2016-05-26,27,27.1699,27,27.1084,1256,0
2016-05-27,27.18,27.18,27.1115,27.1115,1755,0
2016-05-31,27.18,27.2499,27.18,27.22,4870,0
2016-06-01,27.3,27.42,27.27,27.35,1842,0
2016-06-02,27.3634,27.3634,26.8099,27.23,3795,0
2016-06-03,27.42,27.42,27.29,27.3101,5502,0
2016-06-06,26.9399,27.2,26.7159,26.7357,1868,0
2016-06-07,27.2513,27.2513,26.745,26.745,2920,0
2016-06-08,27.27,27.38,27.27,27.38,1520,0
2016-06-09,27.035,27.35,26.92,26.92,400,0
2016-06-10,26.86,27.2219,26.86,27.2219,1820,0
2016-06-13,26.85,27.11,26.8,27,1808,0
2016-06-14,27.09,27.15,26.73,26.75,7137,0
2016-06-15,26.76,27,26.71,27,4760,0
2016-06-16,26.78,26.8199,26.38,26.69,2200,0
2016-06-17,26.7,26.7,26.7,26.7,100,0
2016-06-20,26.6,26.7236,26.6,26.7,975,0
2016-06-21,26.8499,26.85,26.625,26.625,3795,0
2016-06-22,26.74,26.74,26.63,26.73,4050,0
2016-06-23,26.51,26.69,26.51,26.69,1160,0
2016-06-24,26.576,26.6,26.576,26.6,2600,0
2016-06-27,26.51,26.51,26.51,26.51,269,0
2016-06-28,26.7,26.8388,26.7,26.77,2546,0
2016-06-30,26.76,26.89,26.76,26.81,807,0
2016-07-01,26.71,27.02,26.71,26.77,1251,0
2016-07-05,26.71,26.95,26.71,26.855,928,0
2016-07-06,26.76,26.98,26.73,26.96,1905,0
2016-07-07,26.76,27.01,26.76,26.88,1105,0
2016-07-08,27.0699,27.0699,26.7201,26.7201,884,0
2016-07-11,26.81,26.91,26.81,26.91,300,0
2016-07-12,26.81,27.14,26.81,27.07,3766,0
2016-07-13,26.875,26.875,26.875,26.875,104,0
2016-07-14,27.0699,27.07,26.7848,27.05,6426,0
2016-07-15,26.78,27.01,26.78,26.9,607,0
2016-07-18,26.81,27.0399,26.81,27.02,1803,0
2016-07-19,27.04,27.07,26.983,27.07,2320,0
2016-07-20,26.9638,26.9638,26.9638,26.9638,361,0
2016-07-21,26.83,26.99,26.83,26.92,904,0
2016-07-22,26.87,27.06,26.85,26.9001,1105,0
2016-07-25,26.68,26.75,26.68,26.75,744,0
2016-07-26,26.73,27.07,26.72,26.9539,2851,0
2016-07-27,27.05,27.07,26.935,26.935,1923,0
2016-07-28,26.74,26.98,26.74,26.8,703,0
2016-07-29,26.65,26.95,26.61,26.64,1104,0
2016-08-01,26.74,27.31,26.74,27.1047,2672,0
2016-08-02,26.83,26.96,26.81,26.96,1003,0
2016-08-03,27.06,27.06,26.83,26.96,1104,0
2016-08-04,26.83,27.07,26.83,26.99,3003,0
2016-08-05,26.87,27.07,26.87,26.91,1003,0
2016-08-08,26.94,26.94,26.82,26.85,1001,0
2016-08-09,26.781,27.0299,26.781,26.916,1287,0
2016-08-10,27.0031,27.08,27.0031,27.03,4125,0
2016-08-12,26.77,27.05,26.77,26.9,1104,0
2016-08-16,27.0599,27.0599,26.8026,26.8026,3301,0
2016-08-17,26.87,26.98,26.87,26.98,801,0
2016-08-18,27.04,27.04,26.87,26.99,802,0
2016-08-19,26.87,27.294,26.87,26.9701,3100,0
2016-08-22,27.02,27.3,27.01,27.1,2505,0
2016-08-23,27.1,27.1,27.1,27.1,906,0
2016-08-24,27.02,27.3,26.95,27.3,2588,0
2016-08-25,27.0055,27.31,27,27.25,2168,0
2016-08-26,27.15,27.37,27.04,27.2,1774,0
2016-08-29,27.04,27.2,27,27.15,3071,0
2016-08-30,27.1,27.1,27.035,27.0999,4663,0
2016-08-31,27.0601,27.0601,27.02,27.02,442,0
2016-09-01,27.07,27.07,27,27.05,21567,0
2016-09-02,27.05,27.05,26.96,27,34109,0
2016-09-06,27,27,26.9876,27,3535,0
2016-09-07,27.12,27.12,27.05,27.12,2817,0
2016-09-08,27.12,27.12,26.98,27.0664,3715,0
2016-09-09,27.11,27.11,26.825,26.83,11197,0
2016-09-12,26.95,27.09,26.79,27.09,6892,0
2016-09-13,26.74,27.12,26.74,26.92,1530,0
2016-09-14,26.83,26.9,26.83,26.87,1301,0
2016-09-15,26.74,26.74,26.36,26.56,2178,0
2016-09-16,26.43,26.89,26.43,26.67,2975,0
2016-09-19,26.51,26.95,26.51,26.8425,8498,0
2016-09-20,26.65,26.95,26.65,26.8934,1598,0
2016-09-21,26.95,26.95,26.68,26.87,5979,0
2016-09-22,26.85,27.08,26.85,26.98,2382,0
2016-09-23,26.8735,26.94,26.8735,26.9103,2676,0
2016-09-26,26.69,26.89,26.69,26.89,10621,0
2016-09-27,26.79,26.89,26.64,26.82,13800,0
2016-09-29,26.7982,26.9764,26.6301,26.64,3288,0
2016-09-30,26.9764,26.98,26.68,26.7,3099,0
2016-10-03,26.7555,26.7555,26.7555,26.7555,230,0
2016-10-04,26.9,26.98,26.9,26.9666,1550,0
2016-10-05,26.6904,26.7835,26.5732,26.7835,875,0
2016-10-06,26.98,26.98,26.5601,26.5824,554,0
2016-10-07,26.6824,26.85,26.55,26.76,4665,0
2016-10-10,26.7559,26.7559,26.7009,26.7009,390,0
2016-10-12,26.95,26.95,26.63,26.65,7658,0
2016-10-13,26.7427,26.7626,26.7427,26.7626,649,0
2016-10-14,26.76,26.76,26.62,26.6505,700,0
2016-10-17,26.66,26.94,26.66,26.82,2524,0
2016-10-19,26.96,26.96,26.7501,26.7501,592,0
2016-10-21,26.97,26.97,26.75,26.75,1040,0
2016-10-24,26.86,26.86,26.8566,26.8581,990,0
2016-10-25,26.9329,26.95,26.8463,26.95,1195,0
2016-10-26,26.92,26.95,26.6301,26.77,1290,0
2016-10-27,26.9199,26.9199,26.9199,26.9199,800,0
2016-10-31,26.91,26.91,26.78,26.78,496,0
2016-11-01,26.9199,27.1,26.89,27.1,985,0
2016-11-02,27,27,26.79,26.79,233,0
2016-11-03,27.1,27.1,26.79,27.08,1307,0
2016-11-07,26.924,26.924,26.924,26.924,762,0
2016-11-08,27.08,27.08,27.08,27.08,180,0
2016-11-09,26.55,26.9,26.54,26.54,3640,0
2016-11-10,26.43,26.7999,26.25,26.26,3461,0
2016-11-11,26.45,26.45,25.84,25.84,466,0
2016-11-14,26.23,26.23,26.19,26.2,1195,0
2016-11-15,26.09,26.2,26.0243,26.1999,8788,0
2016-11-16,25.97,26.49,25.8888,26.4899,4160,0
2016-11-17,26.05,26.49,25.75,26.4029,4898,0
2016-11-18,26.2058,26.2058,25.85,25.9,5962,0
2016-11-21,25.74,26.3632,25.74,26.16,2259,0
2016-11-22,26.15,26.3363,25.81,25.81,7357,0
2016-11-23,26.33,26.3409,25.9978,26,1252,0
2016-11-28,26.1626,26.2,26.1626,26.2,1764,0
2016-11-29,26.1228,26.1228,26.1228,26.1228,315,0
2016-12-02,26.3,26.34,25.7307,25.7307,1087,0
2016-12-05,25.75,26.32,25.75,26.2942,4074,0
2016-12-06,26.3,26.3,26,26,914,0
2016-12-07,26,26,25.9021,26,12918,0
2016-12-09,26.5,26.5,25.7509,25.7625,2737,0
2016-12-12,26,26,26,26,1600,0
2016-12-13,25.895,25.9043,25.76,25.76,2035,0
2016-12-14,25.95,25.95,25.6,25.66,1510,0
2016-12-15,25.5,25.5225,25.3,25.3,4163,0
2016-12-16,25.6199,25.6199,25.31,25.31,1412,0
2016-12-19,25.3,25.6,25.2998,25.41,2500,0
2016-12-20,25.38,25.38,25.04,25.3,3620,0
2016-12-21,25.21,25.3558,25.21,25.31,5001,0
2016-12-22,25.4061,25.4061,25.187,25.187,2046,0
2016-12-23,25.23,25.28,25.23,25.28,600,0
2016-12-27,25.26,25.5,25.26,25.5,10023,0
2016-12-28,25.539,25.54,25.45,25.45,3677,0
2016-12-29,25.37,25.4552,25.37,25.37,4540,0
2016-12-30,25.37,25.37,25.37,25.37,275,0
2017-01-03,25.7874,25.7874,25.7874,25.7874,421,0
2017-01-04,25.42,25.5253,25.42,25.42,478,0
2017-01-05,25.83,25.84,25.6035,25.74,2909,0
2017-01-06,25.75,25.8,25.75,25.8,700,0
2017-01-09,25.82,25.82,25.82,25.82,357,0
2017-01-10,25.46,25.67,25.4501,25.67,3742,0
2017-01-11,25.7087,25.87,25.55,25.87,2452,0
2017-01-13,25.9,25.9,25.806,25.806,1751,0
2017-01-17,25.6,25.6,25.6,25.6,475,0
2017-01-19,26.0131,26.0323,25.6,25.6,2662,0
2017-01-20,25.96,26.2202,25.96,26.2202,1150,0
2017-01-23,26.23,26.29,25.78,25.795,4884,0
2017-01-25,26.23,26.24,25.98,25.98,600,0
2017-01-26,25.83,26.23,25.75,26.23,2856,0
2017-01-27,26.2,26.2173,26.2,26.2173,1100,0
2017-01-30,26.25,26.25,26.25,26.25,500,0
2017-01-31,25.74,26.23,25.72,26.23,3337,0
2017-02-01,26.26,26.2911,26.17,26.2911,1200,0
2017-02-02,26.33,26.33,26.1956,26.28,943,0
2017-02-03,26.03,26.03,26.03,26.03,310,0
2017-02-06,25.9908,25.9908,25.9908,25.9908,1300,0
2017-02-08,26.3,26.3,25.9787,26.29,1727,0
2017-02-09,25.93,25.93,25.93,25.93,100,0
2017-02-10,26.192,26.29,26.192,26.29,1486,0
2017-02-13,26.2808,26.43,26.2808,26.42,818,0
2017-02-14,26.44,26.44,26.44,26.44,200,0
2017-02-15,26.26,26.49,26.26,26.3628,2724,0
2017-02-22,26.41,26.4208,26.41,26.41,2731,0
2017-02-23,26.41,26.41,25.995,25.995,400,0
2017-02-24,26.49,26.49,26.3265,26.3265,272,0
2017-02-28,26.49,26.49,26.4408,26.4508,621,0
2017-03-02,26.72,26.72,26.45,26.45,960,0
2017-03-03,26.15,26.63,26.0901,26.63,2000,0
2017-03-06,26.4086,26.4086,26.4086,26.4086,295,0
2017-03-09,26.11,26.1952,26.1,26.15,2536,0
2017-03-10,26.08,26.1093,25.9495,25.9495,1480,0
2017-03-14,26.0252,26.0252,26.0252,26.0252,452,0
2017-03-15,25.99,26.05,25.95,26.05,900,0
2017-03-16,25.89,25.89,25.89,25.89,240,0
2017-03-17,25.89,26.05,25.89,26.0254,1675,0
2017-03-22,26.22,26.22,26.1282,26.1282,1504,0
2017-03-24,25.9872,25.9872,25.9872,25.9872,500,0
2017-03-27,26.02,26.06,26.02,26.06,363,0
2017-03-30,26.07,26.07,26.07,26.07,100,0
2017-03-31,26.09,26.47,26.09,26.3265,2229,0
2017-04-03,26.49,26.49,26.49,26.49,125,0
2017-04-05,26.49,26.49,26.49,26.49,100,0
2017-04-17,26.5,26.5,26.2767,26.2767,1600,0
2017-04-18,26.18,26.2202,26.18,26.2202,600,0
2017-04-20,26.65,27.28,26.65,26.72,1266,0
2017-04-21,26.98,26.98,26.7999,26.7999,1756,0
2017-04-24,26.77,26.77,26.77,26.77,100,0
2017-04-25,26.77,26.77,26.4317,26.4317,545,0
2017-04-26,26.76,26.76,26.76,26.76,179,0
2017-04-28,26.33,26.33,26.32,26.32,300,0
2017-05-01,26.8,26.8,26.8,26.8,492,0
2017-05-02,26.74,26.74,26.3727,26.3727,870,0
2017-05-05,26.38,26.6,26.37,26.6,3586,0
2017-05-08,26.6,26.6,26.6,26.6,600,0
2017-05-11,26.37,26.5,26.37,26.5,1492,0
2017-05-16,26.44,26.9,26.42,26.9,2242,0
2017-05-17,26.9,26.9,26.9,26.9,710,0
2017-05-18,26.87,26.87,26.87,26.87,234,0
2017-05-19,26.74,26.75,26.74,26.75,5291,0
2017-05-22,26.9,26.9,26.9,26.9,100,0
2017-05-23,26.5,26.64,26.47,26.64,3159,0
2017-05-26,26.66,26.76,26.655,26.72,1000,0
2017-05-31,26.7573,26.7573,26.7573,26.7573,646,0
2017-06-01,26.88,26.98,26.8524,26.98,2480,0
2017-06-02,27.14,27.21,27.119,27.21,1296,0
2017-06-05,27.21,27.21,26.7573,26.9,2950,0
2017-06-06,27.0055,27.0055,27.0055,27.0055,1000,0
2017-06-07,27.01,27.0401,26.94,26.94,2371,0
2017-06-08,27.23,27.479,27.1764,27.35,1636,0
2017-06-09,27.39,27.48,27.3,27.48,900,0
2017-06-12,27.52,27.5699,27.01,27.01,3234,0
2017-06-14,26.98,26.98,26.98,26.98,100,0
2017-06-15,27.35,27.35,27.35,27.35,300,0
2017-06-16,27.42,27.48,27.42,27.48,1200,0
2017-06-19,26.9,27,26.9,27,1133,0
2017-06-21,27.44,27.44,26.58,26.65,600,0
2017-06-23,26.83,27.0536,26.83,26.8839,640,0
2017-06-26,27.23,27.23,26.69,26.69,561,0
2017-06-27,26.82,27.25,26.78,27.21,1505,0
2017-06-28,27.06,27.33,26.71,27.33,3038,0
2017-06-29,27.39,27.39,27.1456,27.35,1818,0
2017-06-30,27.35,27.37,27.35,27.37,502,0
2017-07-03,27.07,27.07,27,27,475,0
2017-07-05,26.7601,27.2,26.7601,27.2,281,0
2017-07-06,27.23,27.3,27.23,27.3,1334,0
2017-07-07,27.33,27.35,27.31,27.31,700,0
2017-07-10,27.35,27.35,27.35,27.35,250,0
2017-07-11,27.37,27.37,27.0788,27.0788,764,0
2017-07-13,27.1623,27.1623,27.1623,27.1623,400,0
2017-07-17,27.3068,27.3068,27.0736,27.0736,1088,0
2017-07-18,27.38,27.38,27.2819,27.2819,1885,0
2017-07-19,27.3197,27.3197,27.3197,27.3197,100,0
2017-07-20,27.32,27.32,27.32,27.32,250,0
2017-07-25,26.9798,27.36,26.9798,27.32,2320,0
2017-07-26,27.34,27.34,27.2999,27.2999,600,0
2017-07-27,26.984,26.984,26.984,26.984,374,0
2017-07-31,26.99,26.99,26.99,26.99,102,0
2017-08-01,27.2715,27.2715,27.2715,27.2715,100,0
2017-08-02,27.0957,27.0957,27.0957,27.0957,266,0
2017-08-03,27.31,27.31,27.31,27.31,1853,0
2017-08-04,26.8963,26.8963,26.73,26.73,1600,0
2017-08-08,27,27,27,27,220,0
2017-08-09,27,27,27,27,120,0
2017-08-10,27.25,27.25,27.25,27.25,1393,0
2017-08-11,27.0955,27.0955,27.0955,27.0955,545,0
2017-08-14,27.15,27.23,27.15,27.23,282,0
2017-08-17,27.23,27.23,26.78,26.78,1200,0
2017-08-18,27.23,27.23,26.9266,26.9266,290,0
2017-08-21,27.22,27.22,26.6701,27,1669,0
2017-08-22,27.05,27.05,26.95,26.98,1787,0
2017-08-24,27.15,27.15,26.8104,26.85,1845,0
2017-08-25,27.22,27.22,26.7811,26.7811,487,0
2017-08-28,26.79,27.134,26.79,27.134,990,0
2017-08-29,26.9597,26.9597,26.9597,26.9597,250,0
2017-09-01,27.2149,27.2149,27.131,27.21,1861,0
2017-09-05,27.22,27.22,27.22,27.22,135,0
2017-09-07,27.22,27.22,27.1474,27.1474,1000,0
2017-09-08,27.22,27.22,27.22,27.22,100,0
2017-09-11,26.88,26.88,26.88,26.88,195,0
2017-09-19,27.18,27.22,27.17,27.22,840,0
2017-09-20,27.19,27.19,27.02,27.0634,1300,0
2017-09-21,27.1,27.1,27.0963,27.0963,400,0
2017-09-22,27.1,27.1,26.6,26.6508,1027,0
2017-09-25,26.6755,26.6755,26.6755,26.6755,410,0
2017-09-26,26.97,27.19,26.97,27.025,2590,0
2017-09-27,27.08,27.1,27.0549,27.1,1539,0
2017-09-28,27.15,27.15,26.9,27.1,3103,0
2017-09-29,27.1,27.1,26.911,26.92,1085,0
2017-10-04,26.92,26.92,26.55,26.66,680,0
2017-10-06,26.92,26.92,26.92,26.92,100,0
2017-10-09,26.61,26.61,26.59,26.59,2193,0
2017-10-10,26.8,26.8,26.77,26.8,1275,0
2017-10-11,26.7479,26.7479,26.7479,26.7479,120,0
2017-10-12,26.57,26.6232,26.57,26.6132,975,0
2017-10-13,26.79,26.79,26.79,26.79,370,0
2017-10-17,26.75,26.75,26.75,26.75,100,0
2017-10-18,26.72,26.9,26.6322,26.8027,5144,0
2017-10-19,26.92,27.05,26.828,27.05,1924,0
2017-10-23,27.04,27.04,26.824,26.824,200,0
2017-10-24,27.04,27.04,26.5731,26.5731,1307,0
2017-10-25,26.682,26.85,26.682,26.85,1200,0
2017-10-31,26.85,27,26.85,27,1477,0
2017-11-02,27,27,26.9474,26.9474,1150,0
2017-11-03,26.9,26.9,26.7678,26.7678,6376,0
2017-11-07,26.98,27.06,26.68,26.68,1670,0
2017-11-08,26.545,26.5518,26.4971,26.4971,2143,0
2017-11-09,26.38,26.8706,26.38,26.48,401,0
