Date,Open,High,Low,Close,Volume,OpenInt
2015-01-30,25.22,25.33,25.21,25.31,1229281,0
2015-02-02,25.3,25.33,25.29,25.31,954907,0
2015-02-03,25.34,25.46,25.3,25.3,1110524,0
2015-02-04,25.35,25.37,25.3,25.31,1238239,0
2015-02-05,25.33,25.33,25.21,25.27,2377263,0
2015-02-06,25.23,25.27,25.15,25.17,1062708,0
2015-02-09,25.2,25.23,25.17,25.18,424085,0
2015-02-10,25.2,25.25,25.17,25.21,501793,0
2015-02-11,25.23,25.29,25.22,25.26,438031,0
2015-02-12,25.3,25.34,25.27,25.31,432837,0
2015-02-13,25.33,25.38,25.33,25.33,404508,0
2015-02-17,25.36,25.36,25.18,25.2,769260,0
2015-02-18,25.24,25.28,25.14,25.2,692122,0
2015-02-19,25.23,25.25,25.18,25.19,412607,0
2015-02-20,25.22,25.3,25.2,25.22,756223,0
2015-02-23,25.3,25.31,25.22,25.3,273864,0
2015-02-24,25.31,25.4,25.28,25.37,554516,0
2015-02-25,25.41,25.59,25.4,25.54,816913,0
2015-02-26,25.58,25.65,25.54,25.64,416305,0
2015-02-27,25.65,25.65,25.49,25.52,1159674,0
2015-03-02,25.55,25.56,25.48,25.48,257991,0
2015-03-03,25.53,25.57,25.47,25.54,305437,0
2015-03-04,25.58,25.61,25.49,25.53,883063,0
2015-03-05,25.58,25.58,25.51,25.54,249926,0
2015-03-06,25.47,25.47,25.16,25.17,933833,0
2015-03-09,25.2,25.27,25.08,25.15,749522,0
2015-03-10,25.16,25.22,25.101,25.19,338923,0
2015-03-11,25.22,25.32,25.2,25.22,358307,0
2015-03-12,25.26,25.3,25.12,25.24,466507,0
2015-03-13,25.24,26.26,25.17,25.25,281016,0
2015-03-16,25.29,25.4,25.28,25.33,237535,0
2015-03-17,25.4,25.4,25.3,25.35,342015,0
2015-03-18,25.38,25.58,25.32,25.57,483386,0
2015-03-19,25.58,25.6,25.51,25.54,216037,0
2015-03-20,25.6,25.74,25.59,25.7,199843,0
2015-03-23,25.73,25.8,25.71,25.77,240160,0
2015-03-24,25.79,25.85,25.73,25.82,694168,0
2015-03-25,25.78,25.85,25.77,25.82,224254,0
2015-03-26,25.8,25.82,25.72,25.73,202550,0
2015-03-27,25.8,25.84,25.76,25.8,299821,0
2015-03-30,25.46,25.57,25.42,25.5,514472,0
2015-03-31,25.51,25.69,25.48,25.58,459277,0
2015-04-01,25.62,25.64,25.58,25.63,166353,0
2015-04-02,25.64,25.7,25.59,25.69,216237,0
2015-04-06,25.74,25.77,25.69,25.75,367529,0
2015-04-07,25.77,25.88,25.76,25.86,270983,0
2015-04-08,25.83,25.89,25.83,25.87,225589,0
2015-04-09,25.87,26.481,25.82,25.89,163456,0
2015-04-10,25.9,25.95,25.86,25.94,152264,0
2015-04-13,25.92,25.95,25.86,25.9,166341,0
2015-04-14,25.93,25.93,25.83,25.88,227670,0
2015-04-15,25.92,26.02,25.91,25.94,485665,0
2015-04-16,25.96,26.08,25.96,26.05,395968,0
2015-04-17,26,26.14,25.75,26.02,3501737,0
2015-04-20,25.99,26.1,25.97,26.04,436495,0
2015-04-21,26.02,26.06,25.93,25.99,323943,0
2015-04-22,26,26,25.86,25.88,170624,0
2015-04-23,25.93,26,25.83,25.93,304336,0
2015-04-24,25.96,26.04,25.93,26.035,182180,0
2015-04-27,26.04,26.04,25.96,26,128621,0
2015-04-28,26,26,25.93,26,136308,0
2015-04-29,25.93,25.96,25.83,25.86,390410,0
2015-04-30,25.84,25.85,25.58,25.8,395763,0
2015-05-01,25.81,25.81,25.65,25.7,214514,0
2015-05-04,25.71,25.73,25.66,25.67,182243,0
2015-05-05,25.68,25.7,25.42,25.5,353492,0
2015-05-06,25.54,25.54,25.12,25.25,367471,0
2015-05-07,25.3,25.481,25.26,25.38,220689,0
2015-05-08,25.46,25.66,25.46,25.52,238185,0
2015-05-11,25.54,25.54,25.16,25.32,205710,0
2015-05-12,25.24,25.43,25.169,25.34,409073,0
2015-05-13,25.4,25.54,25.37,25.5,180809,0
2015-05-14,25.53,25.58,25.5,25.54,164228,0
2015-05-15,25.6,25.65,25.55,25.65,189446,0
2015-05-18,25.6,25.65,25.5,25.64,153605,0
2015-05-19,25.6,25.63,25.55,25.62,152981,0
2015-05-20,25.62,25.75,25.6,25.75,112639,0
2015-05-21,25.77,25.85,25.69,25.72,178670,0
2015-05-22,25.76,25.78,25.7,25.78,146230,0
2015-05-26,25.79,25.82,25.711,25.81,108233,0
2015-05-27,25.78,25.94,25.78,25.92,174782,0
2015-05-28,25.87,25.87,25.69,25.75,323742,0
2015-05-29,25.72,25.83,25.72,25.8,124124,0
2015-06-01,25.83,25.87,25.73,25.84,123244,0
2015-06-02,25.78,25.9,25.73,25.9,531702,0
2015-06-03,25.84,25.84,25.69,25.72,157472,0
2015-06-04,25.77,25.8,25.72,25.77,88600,0
2015-06-05,25.7,25.76,25.66,25.66,127172,0
2015-06-08,25.72,25.738,25.65,25.69,67777,0
2015-06-09,25.65,25.69,25.571,25.64,90891,0
2015-06-10,25.61,25.66,25.55,25.57,124957,0
2015-06-11,25.62,25.66,25.52,25.53,103565,0
2015-06-12,25.58,25.58,25.431,25.47,124341,0
2015-06-15,25.5,25.6,25.46,25.57,88668,0
2015-06-16,25.59,25.65,25.575,25.65,78138,0
2015-06-17,25.58,25.7,25.56,25.6,110375,0
2015-06-18,25.66,25.68,25.52,25.55,76210,0
2015-06-19,25.61,25.64,25.53,25.63,49928,0
2015-06-22,25.65,25.65,25.57,25.62,35131,0
2015-06-23,25.62,25.62,25.58,25.6,92670,0
2015-06-24,25.65,25.7,25.55,25.69,102078,0
2015-06-25,25.7,25.7,25.51,25.55,83603,0
2015-06-26,25.55,25.64,25.52,25.62,60364,0
2015-06-29,25.2,25.21,25.1,25.15,105163,0
2015-06-30,25.15,25.3,25.11,25.23,150789,0
2015-07-01,25.29,25.35,25.25,25.34,90167,0
2015-07-02,25.39,25.753,25.335,25.42,63367,0
2015-07-06,25.4,25.44,25.31,25.33,59148,0
2015-07-07,25.28,25.43,25.28,25.35,132824,0
2015-07-08,25.41,25.46,25.345,25.4,43708,0
2015-07-09,25.38,25.45,25.35,25.36,98667,0
2015-07-10,25.37,25.47,25.36,25.42,57450,0
2015-07-13,25.45,25.49,25.43,25.47,109057,0
2015-07-14,25.5,25.56,25.44,25.56,73896,0
2015-07-15,25.52,25.73,25.52,25.67,162658,0
2015-07-16,25.69,25.81,25.67,25.8,126429,0
2015-07-17,25.92,25.92,25.771,25.87,104952,0
2015-07-20,25.88,25.93,25.86,25.89,54885,0
2015-07-21,25.92,25.92,25.78,25.79,119908,0
2015-07-22,25.86,25.86,25.7,25.718,195728,0
2015-07-23,25.76,25.8,25.72,25.78,88447,0
2015-07-24,25.8,25.83,25.76,25.81,137397,0
2015-07-27,25.84,25.89,25.78,25.8,172667,0
2015-07-28,25.84,25.87,25.81,25.84,74113,0
2015-07-29,25.88,25.88,25.78,25.81,89779,0
2015-07-30,25.8,26.21,25.79,25.83,88167,0
2015-07-31,25.84,25.9,25.84,25.88,63624,0
2015-08-03,25.9,26.05,25.88,26.01,67998,0
2015-08-04,26.05,26.05,25.94,25.95,192276,0
2015-08-05,26.02,26.02,25.9,25.93,105997,0
2015-08-06,25.96,25.99,25.86,25.89,89824,0
2015-08-07,25.87,25.94,25.85,25.926,66722,0
2015-08-10,25.933,26.01,25.93,25.99,118311,0
2015-08-11,26.01,26.01,25.91,26,74968,0
2015-08-12,25.94,25.95,25.87,25.901,249998,0
2015-08-13,25.95,25.96,25.89,25.93,38394,0
2015-08-14,25.96,26.01,25.93,26.01,46048,0
2015-08-17,26.02,26.02,25.89,25.89,58910,0
2015-08-18,25.95,25.96,25.83,25.85,94261,0
2015-08-19,25.91,25.91,25.75,25.8,75526,0
2015-08-20,25.83,25.85,25.72,25.73,68854,0
2015-08-21,25.73,25.8,25.69,25.72,85040,0
2015-08-24,25.49,25.54,25.19,25.23,169719,0
2015-08-25,25.48,25.48,25.33,25.37,116123,0
2015-08-26,25.44,25.48,25.28,25.34,128352,0
2015-08-27,25.38,25.53,25.38,25.5,177524,0
2015-08-28,25.54,25.66,25.5,25.58,64477,0
2015-08-31,25.598,25.76,25.53,25.68,51379,0
2015-09-01,25.65,25.69,25.57,25.65,54554,0
2015-09-02,25.76,25.77,25.51,25.62,276020,0
2015-09-03,25.59,25.65,25.5,25.5,81847,0
2015-09-04,25.5,25.58,25.5,25.53,66890,0
2015-09-08,25.64,25.64,25.45,25.5,110236,0
2015-09-09,25.52,25.55,25.45,25.48,84954,0
2015-09-10,25.53,25.62,25.49,25.52,60747,0
2015-09-11,25.55,25.643,25.52,25.59,59395,0
2015-09-14,25.58,25.647,25.57,25.59,42042,0
2015-09-15,25.64,25.69,25.55,25.59,71238,0
2015-09-16,25.61,25.66,25.55,25.65,62150,0
2015-09-17,25.63,25.757,25.61,25.7,81964,0
2015-09-18,25.67,25.77,25.67,25.73,59005,0
2015-09-21,25.79,25.88,25.72,25.83,81564,0
2015-09-22,25.8,25.91,25.8,25.89,121381,0
2015-09-23,25.92,26,25.88,25.95,60543,0
2015-09-24,25.94,26,25.93,26,100961,0
2015-09-25,26.05,26.13,26.01,26.1,125396,0
2015-09-28,26.13,26.15,26.01,26.06,128846,0
2015-09-29,25.74,25.74,25.42,25.45,130084,0
2015-09-30,25.49,25.55,25.42,25.42,109048,0
2015-10-01,25.46,25.46,25.32,25.33,100952,0
2015-10-02,25.35,25.35,25.28,25.33,139259,0
2015-10-05,25.37,25.47,25.349,25.42,112096,0
2015-10-06,25.43,25.46,25.37,25.39,116734,0
2015-10-07,25.44,25.48,25.39,25.4,81885,0
2015-10-08,25.43,25.45,25.39,25.41,94254,0
2015-10-09,25.41,25.51,25.4,25.46,144664,0
2015-10-12,25.51,25.55,25.51,25.55,49485,0
2015-10-13,25.59,25.6,25.505,25.53,116010,0
2015-10-14,25.55,25.7,25.536,25.68,95706,0
2015-10-15,25.71,25.9,25.68,25.9,86464,0
2015-10-16,25.84,26.03,25.84,26.02,50463,0
2015-10-19,26.01,26.06,25.96,26.01,59268,0
2015-10-20,25.97,26.03,25.96,25.98,67501,0
2015-10-21,25.97,26.06,25.88,26,147934,0
2015-10-22,26.09,26.18,26.07,26.16,105798,0
2015-10-23,26.18,26.24,26.07,26.12,85985,0
2015-10-26,26.12,26.23,26.12,26.23,50645,0
2015-10-27,26.22,26.25,26.2,26.24,94332,0
2015-10-28,26.24,26.34,26.22,26.29,62104,0
2015-10-29,26.25,26.25,26.18,26.224,77536,0
2015-10-30,26.27,26.35,26.22,26.32,124733,0
2015-11-02,26.33,26.51,26.3,26.48,57768,0
2015-11-03,26.45,26.53,26.39,26.41,109982,0
2015-11-04,26.46,26.47,26.35,26.4,98282,0
2015-11-05,26.44,26.46,26.38,26.44,49224,0
2015-11-06,26.37,26.4,26,26.16,156795,0
2015-11-09,26.119,26.15,26.03,26.11,98424,0
2015-11-10,26.18,26.38,26.14,26.34,90837,0
2015-11-11,26.35,26.43,26.29,26.33,65515,0
2015-11-12,26.33,26.33,26.25,26.26,107954,0
2015-11-13,26.3,26.37,26.19,26.26,51216,0
2015-11-16,26.229,26.23,26.14,26.18,40314,0
2015-11-17,26.23,26.23,26.13,26.2,65708,0
2015-11-18,26.2,26.23,26.11,26.14,69894,0
2015-11-19,26.14,26.17,26.09,26.17,68570,0
2015-11-20,26.09,26.3,26.09,26.2,61066,0
2015-11-23,26.27,26.3,26.18,26.23,72506,0
2015-11-24,26.25,26.28,26.16,26.24,52304,0
2015-11-25,26.25,26.44,26.23,26.37,102135,0
2015-11-27,26.41,26.6,26.36,26.57,44530,0
2015-11-30,26.55,26.57,26.47,26.49,84341,0
2015-12-01,26.5,26.61,26.46,26.57,57042,0
2015-12-02,26.59,26.59,26.44,26.44,275196,0
2015-12-03,26.43,26.47,26.31,26.37,99523,0
2015-12-04,26.4,26.475,26.32,26.42,82491,0
2015-12-07,26.39,26.42,26.33,26.35,162286,0
2015-12-08,26.33,26.36,26.31,26.31,48857,0
2015-12-09,26.37,26.42,26.32,26.37,45890,0
2015-12-10,26.351,26.4,26.33,26.36,40655,0
2015-12-11,26.35,26.36,26.18,26.3,49458,0
2015-12-14,26.25,26.25,25.75,25.85,83053,0
2015-12-15,26.11,26.11,25.89,25.97,83577,0
2015-12-16,26,26.25,25.95,26.25,93045,0
2015-12-17,26.2,26.45,26.2,26.36,68793,0
2015-12-18,26.37,26.43,26.27,26.33,51873,0
2015-12-21,26.39,26.55,26.39,26.55,58587,0
2015-12-22,26.56,26.6,26.48,26.49,70511,0
2015-12-23,26.6,26.64,26.5,26.55,78973,0
2015-12-24,26.6,26.72,26.562,26.68,61364,0
2015-12-28,26.7,26.92,26.63,26.92,70081,0
2015-12-29,26.57,26.756,26.541,26.65,124036,0
2015-12-30,26.7,26.73,26.5,26.66,103070,0
2015-12-31,26.73,26.73,26.5106,26.72,55851,0
2016-01-04,26.58,26.91,26.5,26.89,137069,0
2016-01-05,26.83,27.09,26.82,26.94,154807,0
2016-01-06,26.8,27.03,26.72,26.88,79787,0
2016-01-07,26.65,26.909,26.65,26.77,100153,0
2016-01-08,26.78,26.9,26.74,26.9,63908,0
2016-01-11,26.95,26.97,26.81,26.84,166609,0
2016-01-12,26.86,26.9,26.8,26.9,126594,0
2016-01-13,26.9,26.9,26.75,26.75,51924,0
2016-01-14,26.81,26.81,26.62,26.76,68918,0
2016-01-15,26.67,26.67,26.4498,26.65,90056,0
2016-01-19,26.61,26.61,26.61,26.61,0,0
2016-01-20,26.58,26.58,26.172,26.39,87255,0
2016-01-21,26.29,26.29,25.9209,25.95,692428,0
2016-01-22,26.04,26.21,26,26.1,192622,0
2016-01-25,26.08,26.1,25.85,25.86,223947,0
2016-01-26,25.91,25.99,25.85,25.91,154204,0
2016-01-27,25.97,26.0497,25.9,25.96,128431,0
2016-01-28,26.06,26.06,25.92,26.01,271491,0
2016-01-29,26.05,26.09,25.99,26.05,607851,0
2016-02-01,26.06,26.2,26.02,26.19,209944,0
2016-02-02,26.09,26.19,26.08,26.19,124147,0
2016-02-03,26.21,26.22,25.96,26.12,130523,0
2016-02-04,26.11,26.19,25.98,26.15,95765,0
2016-02-05,26.19,26.19,25.92,26.0099,95643,0
2016-02-08,25.99,25.99,25.65,25.69,174587,0
2016-02-09,25.58,25.79,25.21,25.45,243493,0
2016-02-10,25.6,25.74,25.54,25.59,97318,0
2016-02-11,25.46,25.47,24.72,25,262700,0
2016-02-12,25.4,25.4,25.21,25.24,125817,0
2016-02-16,25.45,25.62,25.36,25.51,102218,0
2016-02-17,25.61,25.82,25.61,25.74,74266,0
2016-02-18,25.79,25.83,25.65,25.79,104464,0
2016-02-19,25.84,25.89,25.75,25.85,174838,0
2016-02-22,25.98,25.99,25.77,25.8,61170,0
2016-02-23,25.84,25.86,25.695,25.85,94909,0
2016-02-24,25.79,25.9,25.68,25.87,83870,0
2016-02-25,25.9,26.04,25.8415,26.03,108750,0
2016-02-26,26,26.07,26,26.04,51727,0
2016-02-29,26.03,26.14,26,26.09,156497,0
2016-03-01,26.11,26.41,26.092,26.39,95746,0
2016-03-02,26.39,26.39,26.11,26.29,326971,0
2016-03-03,26.19,26.24,26.15,26.18,119616,0
2016-03-04,26.21,26.24,26.17,26.21,108144,0
2016-03-07,26.24,26.24,26.0217,26.1112,115328,0
2016-03-08,26.12,26.13,26.01,26.08,109371,0
2016-03-09,26.02,26.1,26.02,26.0524,73763,0
2016-03-10,26.08,26.23,26.03,26.07,79540,0
2016-03-11,26.11,26.2,26.1001,26.14,72852,0
2016-03-14,26.17,26.17,26.11,26.12,55284,0
2016-03-15,26.1,26.1,26.04,26.06,47321,0
2016-03-16,26.1,26.1864,26.06,26.14,79015,0
2016-03-17,26.19,26.22,26.1404,26.18,43442,0
2016-03-18,26.19,26.44,26.19,26.39,66216,0
2016-03-21,26.43,26.57,26.38,26.57,42003,0
2016-03-22,26.5,26.67,26.49,26.67,83420,0
2016-03-23,26.68,26.6835,26.6,26.64,58248,0
2016-03-24,26.69,26.77,26.64,26.75,78537,0
2016-03-28,26.83,26.86,26.7605,26.85,77619,0
2016-03-29,26.85,26.86,26.76,26.86,108707,0
2016-03-30,26.5,26.55,26.45,26.47,93471,0
2016-03-31,26.49,26.53,26.45,26.45,82016,0
2016-04-01,26.48,26.48,26.14,26.23,137542,0
2016-04-04,26.22,26.31,26.05,26.15,81334,0
2016-04-05,26.07,26.21,26.06,26.1721,75859,0
2016-04-06,26.19,26.31,26.1686,26.21,72129,0
2016-04-07,26.23,26.2571,26.1,26.19,86105,0
2016-04-08,26.25,26.36,26.25,26.32,38814,0
2016-04-11,26.39,26.43,26.34,26.38,49989,0
2016-04-12,26.39,26.49,26.37,26.44,60319,0
2016-04-13,26.48,26.54,26.44,26.54,62099,0
2016-04-14,26.5,26.52,26.45,26.49,46045,0
2016-04-15,26.51,26.53,26.435,26.53,86834,0
2016-04-18,26.54,26.54,26.29,26.39,140325,0
2016-04-19,26.43,26.4799,26.4,26.42,74524,0
2016-04-20,26.47,26.53,26.41,26.49,64167,0
2016-04-21,26.5,26.53,26.4,26.43,135335,0
2016-04-22,26.5,26.5866,26.49,26.49,69560,0
2016-04-25,26.56,26.56,26.4209,26.54,74559,0
2016-04-26,26.58,26.58,26.47,26.5,91951,0
2016-04-27,26.5,26.53,26.46,26.47,164326,0
2016-04-28,26.47,26.5,26.26,26.38,113479,0
2016-04-29,26.36,26.48,26.35,26.4,101312,0
2016-05-02,26.47,26.59,26.4,26.53,166289,0
2016-05-03,26.48,26.66,26.48,26.63,61310,0
2016-05-04,26.67,26.67,26.6,26.64,46116,0
2016-05-05,26.67,26.69,26.63,26.67,35187,0
2016-05-06,26.65,26.76,26.6499,26.72,58617,0
2016-05-09,26.72,26.7501,26.68,26.7499,47518,0
2016-05-10,26.77,26.8999,26.766,26.83,79250,0
2016-05-11,26.83,26.87,26.77,26.83,52895,0
2016-05-12,26.87,26.92,26.8172,26.9,69203,0
2016-05-13,26.89,26.94,26.83,26.94,61626,0
2016-05-16,26.94,26.94,26.88,26.92,63752,0
2016-05-17,26.95,26.95,26.88,26.92,159208,0
2016-05-18,26.94,26.9699,26.7,26.7492,132644,0
2016-05-19,26.71,26.75,26.6299,26.71,77699,0
2016-05-20,26.74,26.85,26.7,26.8,75258,0
2016-05-23,26.85,26.93,26.759,26.875,108301,0
2016-05-24,26.88,26.9,26.77,26.79,52320,0
2016-05-25,26.87,26.87,26.75,26.82,81093,0
2016-05-26,26.83,26.87,26.73,26.8,99905,0
2016-05-27,26.85,26.87,26.81,26.81,25784,0
2016-05-31,26.85,26.8798,26.8,26.85,84388,0
2016-06-01,26.86,26.91,26.8,26.89,49391,0
2016-06-02,26.94,26.95,26.83,26.92,211476,0
2016-06-03,26.92,27.34,26.89,27.34,88214,0
2016-06-06,27.24,27.24,26.98,26.99,110607,0
2016-06-07,27.08,27.08,26.85,27.02,576290,0
2016-06-08,27.05,27.05,26.8,26.83,125841,0
2016-06-09,26.9,26.91,26.81,26.8605,62561,0
2016-06-10,26.86,26.86,26.76,26.78,53674,0
2016-06-13,26.82,26.84,26.78,26.7992,66737,0
2016-06-14,26.85,26.85,26.59,26.65,456652,0
2016-06-15,26.72,26.8,26.6601,26.72,46473,0
2016-06-16,26.73,26.73,26.62,26.68,77129,0
2016-06-17,26.76,26.94,26.705,26.87,71969,0
2016-06-20,26.97,27.12,26.8801,27.12,78601,0
2016-06-21,27.12,27.2,27.11,27.2,68909,0
2016-06-22,27.21,27.24,27.15,27.19,104129,0
2016-06-23,27.16,27.29,27.16,27.29,70991,0
2016-06-24,27.1,27.23,27.05,27.21,88658,0
2016-06-27,27.18,27.22,27.1,27.17,214123,0
2016-06-28,27.21,27.3299,27.2,27.27,75120,0
2016-06-29,26.92,27.14,26.8801,26.97,115867,0
2016-06-30,26.96,27.2,26.96,27.12,66284,0
2016-07-01,27.22,27.24,27.0608,27.2,79873,0
2016-07-05,27.1,27.12,26.99,27,60732,0
2016-07-06,27.03,27.08,26.97,27.08,42754,0
2016-07-07,27.08,27.29,27.03,27.25,75564,0
2016-07-08,27.29,27.46,27.29,27.29,89111,0
2016-07-11,27.31,27.42,27.22,27.22,70437,0
2016-07-12,27.25,27.34,27.15,27.17,97038,0
2016-07-13,27.28,27.3,27.2,27.24,57470,0
2016-07-14,27.29,27.37,27.2471,27.26,70457,0
2016-07-15,27.36,27.58,27.3,27.52,107644,0
2016-07-18,27.4,27.69,27.4,27.61,85827,0
2016-07-19,27.6,27.79,27.581,27.72,71185,0
2016-07-20,27.72,27.75,27.57,27.57,77920,0
2016-07-21,27.64,27.64,27.39,27.43,67341,0
2016-07-22,27.53,27.53,27.42,27.43,71204,0
2016-07-25,27.5,27.5,27.41,27.41,76942,0
2016-07-26,27.5,27.51,27.3601,27.41,117380,0
2016-07-27,27.51,27.559,27.44,27.45,83219,0
2016-07-28,27.51,27.51,27.4,27.41,80332,0
2016-07-29,27.49,27.58,27.34,27.34,93040,0
2016-08-01,27.34,27.42,27.25,27.29,63981,0
2016-08-02,27.3,27.32,27.21,27.21,57441,0
2016-08-03,27.27,27.47,27.25,27.36,80480,0
2016-08-04,27.4,27.44,27.31,27.31,89683,0
2016-08-05,27.37,27.41,27.34,27.34,58328,0
2016-08-08,27.4,27.59,27.35,27.51,186058,0
2016-08-09,27.56,27.65,27.45,27.48,113412,0
2016-08-10,27.54,27.54,27.4,27.48,103000,0
2016-08-11,27.42,27.5,27.25,27.28,221610,0
2016-08-12,27.35,27.39,27.22,27.38,93130,0
2016-08-15,27.4,27.4,27.18,27.26,129457,0
2016-08-16,27.32,27.45,27.21,27.3,57724,0
2016-08-17,27.31,27.43,27.2425,27.34,92491,0
2016-08-18,27.41,27.41,27.26,27.32,162352,0
2016-08-19,27.38,27.38,27.26,27.31,51577,0
2016-08-22,27.34,27.34,27.25,27.25,40037,0
2016-08-23,27.34,27.34,27.25,27.28,81552,0
2016-08-24,27.34,27.37,27.304,27.37,39923,0
2016-08-25,27.37,27.38,27.25,27.27,138760,0
2016-08-26,27.33,27.34,27.25,27.27,88401,0
2016-08-29,27.32,27.35,27.27,27.29,56027,0
2016-08-30,27.3,27.34,27.274,27.34,66332,0
2016-08-31,27.35,27.41,27.31,27.36,71507,0
2016-09-01,27.38,27.39,27.33,27.37,44807,0
2016-09-02,27.4,27.41,27.35,27.4,45576,0
2016-09-06,27.39,27.49,27.34,27.48,56658,0
2016-09-07,27.49,27.49,27.42,27.43,30166,0
2016-09-08,27.43,27.54,27.38,27.52,90783,0
2016-09-09,27.48,27.48,27.07,27.18,58036,0
2016-09-12,27.27,27.28,27.05,27.26,172953,0
2016-09-13,28.54,28.6,26.93,27.1,153332,0
2016-09-14,27.08,27.23,27.02,27.03,215351,0
2016-09-15,27.02,27.18,27.02,27.14,52022,0
2016-09-16,27.19,27.19,26.98,27.05,60736,0
2016-09-19,27.13,27.14,27.04,27.13,40573,0
2016-09-20,27.13,27.19,27.11,27.17,63196,0
2016-09-21,27.18,27.32,27.1301,27.2804,86929,0
2016-09-22,27.38,27.5,27.38,27.47,84923,0
2016-09-23,27.42,27.47,27.31,27.43,72397,0
2016-09-26,27.43,27.452,27.4,27.4447,38296,0
2016-09-27,27.41,27.57,27.35,27.5651,110010,0
2016-09-28,27.23,27.23,26.93,27.01,74076,0
2016-09-29,27.11,27.12,26.82,26.92,86607,0
2016-09-30,27.01,27.05,26.8208,26.99,32832,0
2016-10-03,27.03,27.03,26.925,26.98,80499,0
2016-10-04,27,27.02,26.9139,26.98,48472,0
2016-10-05,26.93,26.98,26.9,26.93,42098,0
2016-10-06,26.9,27.05,26.821,27.05,56506,0
2016-10-07,27.05,27.06,26.91,27.06,45461,0
2016-10-10,27.06,27.1,26.93,26.93,92645,0
2016-10-11,27,27,26.71,26.73,92080,0
2016-10-12,26.8,26.8,26.48,26.49,55377,0
2016-10-13,26.49,26.68,26.32,26.63,39523,0
2016-10-14,26.64,26.8,26.62,26.74,63985,0
2016-10-17,26.75,26.8398,26.72,26.77,31280,0
2016-10-18,26.8,27.05,26.785,26.93,64782,0
2016-10-19,27.04,27.16,27.02,27.12,35933,0
2016-10-20,27.06,27.104,26.9786,27.05,32877,0
2016-10-21,27.08,27.25,27.06,27.24,73007,0
2016-10-24,27.25,27.32,27.21,27.32,51506,0
2016-10-25,27.3,27.34,27.211,27.27,80257,0
2016-10-26,27.25,27.27,27.22,27.22,40315,0
2016-10-27,27.21,27.2199,27.06,27.08,85292,0
2016-10-28,27.15,27.15,26.93,26.93,40444,0
2016-10-31,26.93,27.09,26.85,26.89,83450,0
2016-11-01,26.88,26.9,26.63,26.7,73052,0
2016-11-02,26.76,26.76,26.42,26.53,92241,0
2016-11-03,26.5,26.5,26.22,26.33,72300,0
2016-11-04,26.33,26.38,26.248,26.37,73574,0
2016-11-07,26.5,26.57,26.35,26.42,100159,0
2016-11-08,26.41,26.41,26.27,26.32,56097,0
2016-11-09,26.22,26.28,25.83,25.99,94200,0
2016-11-10,25.97,25.97,25.44,25.47,127347,0
2016-11-11,25.37,25.74,25.33,25.5,221653,0
2016-11-14,25.4,25.4,25.13,25.26,238031,0
2016-11-15,25.35,25.82,25.32,25.76,117632,0
2016-11-16,25.76,26.09,25.73,26.05,113475,0
2016-11-17,26.09,26.09,25.79,25.87,197587,0
2016-11-18,25.85,25.9,25.45,25.5,219743,0
2016-11-21,25.64,25.795,25.52,25.71,154068,0
2016-11-22,25.8,25.8,25.71,25.78,79173,0
2016-11-23,25.78,25.8,25.66,25.8,91508,0
2016-11-25,25.8,25.88,25.78,25.88,14473,0
2016-11-28,25.93,25.93,25.75,25.8,59279,0
2016-11-29,25.82,25.83,25.76,25.81,48686,0
2016-11-30,25.74,25.74,25.57,25.65,96169,0
2016-12-01,25.59,25.66,25.5,25.59,92886,0
2016-12-02,25.59,25.69,25.55,25.67,64198,0
2016-12-05,25.59,25.67,25.55,25.64,91962,0
2016-12-06,25.61,25.68,25.57,25.63,85690,0
2016-12-07,25.64,25.7184,25.5941,25.64,78668,0
2016-12-08,25.6,25.69,25.52,25.57,71683,0
2016-12-09,25.57,25.609,25.52,25.52,83881,0
2016-12-12,25.51,25.52,25.38,25.42,116815,0
2016-12-13,25.43,25.51,25.38,25.4,62647,0
2016-12-14,25.42,25.4699,25.33,25.37,98353,0
2016-12-15,25.27,25.41,25.17,25.3499,117102,0
2016-12-16,25.38,25.4312,25.26,25.31,96499,0
2016-12-19,25.35,25.47,25.35,25.425,85006,0
2016-12-20,25.43,25.55,25.412,25.49,65936,0
2016-12-21,25.54,25.69,25.515,25.63,97855,0
2016-12-22,25.68,25.71,25.61,25.66,77875,0
2016-12-23,25.71,25.73,25.67,25.71,143795,0
2016-12-27,25.78,25.79,25.68,25.75,123539,0
2016-12-28,25.38,25.39,25.21,25.33,45385,0
2016-12-29,25.35,25.49,25.35,25.49,117228,0
2016-12-30,25.5,25.54,25.45,25.52,59381,0
2017-01-03,25.57,25.65,25.5008,25.6,37795,0
2017-01-04,25.65,25.94,25.6026,25.9,81619,0
2017-01-05,25.99,26.17,25.77,25.93,44483,0
2017-01-06,25.86,26.0499,25.83,25.85,76531,0
2017-01-09,25.95,26.02,25.8691,25.92,57414,0
2017-01-10,25.86,25.9999,25.86,25.99,39800,0
2017-01-11,25.9,26.13,25.87,26.1,59965,0
2017-01-12,26.09,26.14,26.04,26.14,58241,0
2017-01-13,26.16,26.18,26.07,26.18,24270,0
2017-01-17,26.23,26.23,26.1,26.1105,53141,0
2017-01-18,26.14,26.2,26.05,26.13,61742,0
2017-01-19,26.1,26.1099,25.71,25.76,94719,0
2017-01-20,25.85,25.95,25.63,25.95,61869,0
2017-01-23,25.92,26.1931,25.91,26.17,53186,0
2017-01-24,26.18,26.31,26.11,26.2,363106,0
2017-01-25,26.15,26.15,25.97,26,46844,0
2017-01-26,26.01,26.21,26,26.14,58276,0
2017-01-27,26.32,26.32,26.04,26.06,76540,0
2017-01-30,26.15,26.24,26.06,26.22,66255,0
2017-01-31,26.15,26.29,26.15,26.15,55032,0
2017-02-01,26.12,26.2099,26.06,26.06,38887,0
2017-02-02,26.07,26.16,26.04,26.11,67034,0
2017-02-03,26.17,26.22,26.11,26.19,31796,0
2017-02-06,26.3,26.3,26.19,26.23,45188,0
2017-02-07,26.19,26.24,26.17,26.24,67801,0
2017-02-08,26.3,26.54,26.24,26.42,117003,0
2017-02-09,26.41,26.4793,26.33,26.42,42302,0
2017-02-10,26.3,26.4199,26.28,26.4,64799,0
2017-02-13,26.47,26.47,26.4026,26.47,33373,0
2017-02-14,26.52,26.52,26.3101,26.4699,64713,0
2017-02-15,26.39,26.51,26.3529,26.45,64308,0
2017-02-16,26.43,26.4899,26.42,26.42,26490,0
2017-02-17,26.45,26.4899,26.31,26.37,58902,0
2017-02-21,26.45,26.47,26.3186,26.4,48561,0
2017-02-22,26.41,26.46,26.36,26.45,40520,0
2017-02-23,26.45,26.53,26.4,26.53,50720,0
2017-02-24,26.55,26.5788,26.47,26.5504,82466,0
2017-02-27,26.62,26.62,26.55,26.55,28291,0
2017-02-28,26.58,26.63,26.55,26.63,44237,0
2017-03-01,26.55,26.55,26.45,26.5371,45485,0
2017-03-02,26.45,26.51,26.38,26.5,40233,0
2017-03-03,26.41,26.54,26.41,26.5,32359,0
2017-03-06,26.46,26.52,26.44,26.52,28919,0
2017-03-07,26.46,26.51,26.42,26.5,44858,0
2017-03-08,26.38,26.42,26.1401,26.26,60870,0
2017-03-09,26.14,26.14,25.92,26.13,62849,0
2017-03-10,26.06,26.17,26,26.14,46472,0
2017-03-13,26.06,26.15,26.01,26.061,34774,0
2017-03-14,26.12,26.17,26.0211,26.0655,37631,0
2017-03-15,26.11,26.24,26.1,26.24,87825,0
2017-03-16,26.24,26.37,26.23,26.33,34891,0
2017-03-17,26.34,26.43,26.34,26.42,43113,0
2017-03-20,26.44,26.53,26.4,26.53,65782,0
2017-03-21,26.5,26.5299,26.44,26.46,49264,0
2017-03-22,26.52,26.58,26.4505,26.56,34279,0
2017-03-23,26.58,26.66,26.58,26.59,42974,0
2017-03-24,26.65,26.73,26.58,26.68,25983,0
2017-03-27,26.55,26.6932,26.54,26.56,60527,0
2017-03-28,26.61,26.7,26.55,26.68,31365,0
2017-03-29,26.39,26.39,26.23,26.3,39881,0
2017-03-30,26.23,26.3598,26.23,26.28,42879,0
2017-03-31,26.36,26.36,26.32,26.33,26402,0
2017-04-03,26.39,26.63,26.25,26.57,122794,0
2017-04-04,26.57,26.71,26.46,26.71,75427,0
2017-04-05,26.72,26.76,26.5873,26.59,39763,0
2017-04-06,26.6,26.76,26.5,26.76,65102,0
2017-04-07,26.8,26.85,26.73,26.74,51037,0
2017-04-10,26.75,26.87,26.75,26.82,122957,0
2017-04-11,26.78,26.79,26.72,26.75,32505,0
2017-04-12,26.8,26.8,26.7,26.74,35148,0
2017-04-13,26.72,26.7699,26.71,26.74,32549,0
2017-04-17,26.8,26.8,26.72,26.7499,28718,0
2017-04-18,26.72,26.81,26.71,26.73,47855,0
2017-04-19,26.74,26.8,26.7276,26.73,31458,0
2017-04-20,26.77,26.849,26.74,26.849,40326,0
2017-04-21,26.86,26.94,26.7864,26.94,37579,0
2017-04-24,26.98,27.0244,26.86,26.91,42743,0
2017-04-25,26.98,26.98,26.9,26.92,42484,0
2017-04-26,26.9,26.98,26.86,26.93,28936,0
2017-04-27,26.97,26.98,26.91,26.95,53214,0
2017-04-28,26.97,27,26.85,26.8501,39597,0
2017-05-01,26.96,26.97,26.85,26.95,39264,0
2017-05-02,26.98,26.99,26.913,26.93,28644,0
2017-05-03,26.98,27.02,26.92,26.99,28210,0
2017-05-04,27.07,27.07,26.92,26.92,43626,0
2017-05-05,26.98,26.98,26.8686,26.9,139094,0
2017-05-08,26.96,26.98,26.86,26.9183,31436,0
2017-05-09,26.94,26.94,26.83,26.83,30998,0
2017-05-10,26.83,26.91,26.82,26.9,30956,0
2017-05-11,26.82,26.92,26.82,26.91,26221,0
2017-05-12,26.84,26.89,26.82,26.84,66887,0
2017-05-15,26.85,26.9,26.85,26.85,26338,0
2017-05-16,26.85,26.96,26.85,26.88,49303,0
2017-05-17,26.84,26.88,26.7799,26.78,140418,0
2017-05-18,26.85,26.88,26.79,26.79,28464,0
2017-05-19,26.8,26.93,26.8,26.93,68567,0
2017-05-22,26.93,27.07,26.93,27.03,39293,0
2017-05-23,27.07,27.07,27,27.03,51529,0
2017-05-24,27.06,27.09,27.01,27.06,27452,0
2017-05-25,27.09,27.1,27.06,27.06,34077,0
2017-05-26,27.12,27.12,27.03,27.084,22006,0
2017-05-30,27.04,27.24,27.04,27.21,47728,0
2017-05-31,27.24,27.24,27.1675,27.23,37945,0
2017-06-01,27.17,27.25,27.17,27.25,190713,0
2017-06-02,27.25,27.3,27.2,27.24,45470,0
2017-06-05,27.27,27.33,27.2501,27.3,30610,0
2017-06-06,27.29,27.3,27.16,27.16,47143,0
2017-06-07,27.19,27.19,27.05,27.07,155259,0
2017-06-08,27.07,27.14,27,27.04,56075,0
2017-06-09,27.1,27.1,27,27.06,103991,0
2017-06-12,27.06,27.06,26.9842,27.05,22345,0
2017-06-13,27.08,27.08,27.0105,27.06,32013,0
2017-06-14,27.08,27.18,27.08,27.12,42635,0
2017-06-15,27.11,27.13,27.1,27.13,30666,0
2017-06-16,27.12,27.15,27.04,27.06,56863,0
2017-06-19,27.08,27.19,27.0501,27.14,37580,0
2017-06-20,27.14,27.25,27.1,27.11,60795,0
2017-06-21,27.15,27.19,27.1,27.11,37345,0
2017-06-22,27.16,27.26,27.12,27.2,20594,0
2017-06-23,27.2,27.31,27.2,27.3,24570,0
2017-06-26,27.29,27.39,27.29,27.35,33002,0
2017-06-27,27.31,27.3799,27.18,27.2988,53101,0
2017-06-28,26.98,27.09,26.95,27.08,51938,0
2017-06-29,27.04,27.04,26.91,26.94,43769,0
2017-06-30,26.94,26.97,26.87,26.92,23320,0
2017-07-03,26.92,27.03,26.92,27.0299,17726,0
2017-07-05,27,27.05,26.95,27.01,32957,0
2017-07-06,27.04,27.04,26.92,26.92,44545,0
2017-07-07,26.92,26.96,26.8341,26.89,58347,0
2017-07-10,26.96,27.02,26.901,27.01,37013,0
2017-07-11,26.96,26.9844,26.8401,26.85,30316,0
2017-07-12,26.89,27.03,26.86,27.03,36160,0
2017-07-13,26.93,27.01,26.9,26.91,30257,0
2017-07-14,26.94,26.95,26.91,26.92,22820,0
2017-07-17,26.97,26.97,26.92,26.9486,32712,0
2017-07-18,26.97,26.97,26.9,26.93,25734,0
2017-07-19,26.97,26.99,26.93,26.96,66714,0
2017-07-20,26.96,27.01,26.94,26.94,39948,0
2017-07-21,27.04,27.07,26.9692,27.05,38316,0
2017-07-24,27.07,27.07,27,27.05,18430,0
2017-07-25,26.95,27.03,26.92,26.92,48739,0
2017-07-26,26.95,26.99,26.9,26.95,38690,0
2017-07-27,26.96,26.96,26.88,26.88,44748,0
2017-07-28,26.94,26.96,26.8829,26.92,19892,0
2017-07-31,26.95,26.9645,26.87,26.95,18792,0
2017-08-01,26.97,27.06,26.93,27.05,34245,0
2017-08-02,27.08,27.14,27.01,27.12,34077,0
2017-08-03,27.14,27.24,27.13,27.2,38147,0
2017-08-04,27.192,27.192,27.06,27.1,20053,0
2017-08-07,27.05,27.14,27.0267,27.06,52744,0
2017-08-08,27.06,27.099,26.98,26.98,30734,0
2017-08-09,26.97,27.049,26.91,27,22810,0
2017-08-10,27,27,26.83,26.84,44793,0
2017-08-11,26.83,26.93,26.75,26.86,87348,0
2017-08-14,26.81,27.05,26.81,27.02,28583,0
2017-08-15,27,27.13,26.95,27.0558,32844,0
2017-08-16,27.06,27.17,27.06,27.12,41319,0
2017-08-17,27.14,27.14,26.91,26.97,54635,0
2017-08-18,26.98,27.08,26.9,27.08,26217,0
2017-08-21,27.08,27.1,26.96,27.08,148745,0
2017-08-22,27.02,27.2,26.9987,27.19,125415,0
2017-08-23,27.18,27.2,27.12,27.2,50753,0
2017-08-24,27.13,27.2,27.12,27.18,16624,0
2017-08-25,27.19,27.19,27.1,27.1,30758,0
2017-08-28,27.17,27.23,27.1204,27.21,47384,0
2017-08-29,27.21,27.21,27.1,27.11,42529,0
2017-08-30,27.17,27.32,27.1,27.3,68401,0
2017-08-31,27.25,27.35,27.22,27.35,61913,0
2017-09-01,27.35,27.35,27.26,27.32,25477,0
2017-09-05,27.26,27.32,27.23,27.31,26298,0
2017-09-06,27.34,27.34,27.241,27.26,36936,0
2017-09-07,27.26,27.3,27.215,27.23,66459,0
2017-09-08,27.28,27.28,27.13,27.14,23288,0
2017-09-11,27.15,27.2102,27.13,27.18,28600,0
2017-09-12,27.21,27.2346,27.14,27.18,20945,0
2017-09-13,27.18,27.1999,27.09,27.11,46250,0
2017-09-14,27.11,27.15,27.08,27.1192,38279,0
2017-09-15,27.1,27.16,27.05,27.16,26442,0
2017-09-18,27.21,27.21,27.1163,27.17,21518,0
2017-09-19,27.19,27.25,27.13,27.19,38026,0
2017-09-20,27.15,27.25,27.14,27.16,49941,0
2017-09-21,27.23,27.23,27.15,27.2,24150,0
2017-09-22,27.16,27.36,27.15,27.36,65883,0
2017-09-25,27.34,27.39,27.26,27.28,49024,0
2017-09-26,27.28,27.3,27.25,27.28,47845,0
2017-09-27,27.25,27.36,27.25,27.34,48884,0
2017-09-28,26.95,27.04,26.91,26.99,94982,0
2017-09-29,26.97,27.02,26.9,26.94,33267,0
2017-10-02,26.93,26.99,26.87,26.89,24801,0
2017-10-03,26.87,26.95,26.81,26.8401,50732,0
2017-10-04,26.84,26.8831,26.79,26.86,27175,0
2017-10-05,26.92,26.92,26.75,26.77,32582,0
2017-10-06,26.74,26.74,26.5,26.68,49807,0
2017-10-09,26.76,26.77,26.5389,26.69,25606,0
2017-10-10,26.6,26.76,26.6,26.7,26924,0
2017-10-11,26.7,26.7317,26.65,26.7,49281,0
2017-10-12,26.76,26.78,26.66,26.73,40448,0
2017-10-13,26.75,26.818,26.72,26.7736,28390,0
2017-10-16,26.78,26.8204,26.75,26.79,24184,0
2017-10-17,26.83,26.84,26.74,26.84,35057,0
2017-10-18,26.82,26.8443,26.73,26.81,37736,0
2017-10-19,26.81,26.89,26.81,26.84,20508,0
2017-10-20,26.83,26.97,26.83,26.97,27916,0
2017-10-23,26.97,27.06,26.91,26.96,34782,0
2017-10-24,27.04,27.08,26.9766,27.06,26517,0
2017-10-25,26.98,26.98,26.84,26.84,35315,0
2017-10-26,26.84,26.9136,26.81,26.81,22549,0
2017-10-27,26.91,26.97,26.84,26.86,42117,0
2017-10-30,26.86,26.874,26.73,26.7665,110366,0
2017-10-31,26.78,26.81,26.73,26.76,71475,0
2017-11-01,26.76,26.7901,26.71,26.75,80816,0
2017-11-02,26.73,26.754,26.62,26.67,45609,0
2017-11-03,26.65,26.7,26.62,26.7,15137,0
2017-11-06,26.65,26.73,26.626,26.73,42416,0
2017-11-07,26.66,26.68,26.5801,26.67,63477,0
2017-11-08,26.63,26.69,26.6,26.63,48668,0
2017-11-09,26.63,26.65,26.53,26.63,37375,0
2017-11-10,26.6,26.64,26.52,26.62,19555,0
