Date,Open,High,Low,Close,Volume,OpenInt
2015-03-04,25.88,26.07,25.88,26.03,103852,0
2015-03-05,26.02,26.02,25.91,25.99,31649,0
2015-03-06,25.87,25.926,25.6,25.6,28419,0
2015-03-09,25.62,25.74,25.52,25.73,31770,0
2015-03-10,25.67,25.73,25.66,25.7,35800,0
2015-03-11,25.78,25.85,25.705,25.8,17535,0
2015-03-12,25.806,25.85,25.8,25.85,10249,0
2015-03-13,25.8,25.9,25.71,25.85,42876,0
2015-03-16,25.96,25.96,25.7,25.7,44697,0
2015-03-17,25.63,25.78,25.52,25.65,119046,0
2015-03-18,25.71,25.9,25.678,25.85,47081,0
2015-03-19,25.88,25.88,25.65,25.66,28912,0
2015-03-20,25.6,25.72,25.58,25.6,51717,0
2015-03-23,25.67,25.67,25.55,25.57,48709,0
2015-03-24,25.62,25.62,25.5,25.53,64059,0
2015-03-25,25.53,25.6,25.53,25.57,34904,0
2015-03-26,25.56,25.61,25.51,25.52,34139,0
2015-03-27,25.58,25.58,25.51,25.51,20796,0
2015-03-30,25.58,25.58,25.52,25.56,15916,0
2015-03-31,25.54,25.63,25.531,25.63,23777,0
2015-04-01,25.6,25.6,25.5,25.54,25925,0
2015-04-02,25.5,25.51,25.41,25.51,85823,0
2015-04-06,25.54,25.545,25.43,25.45,25846,0
2015-04-07,25.48,25.51,25.44,25.44,30394,0
2015-04-08,25.46,25.47,25.42,25.42,37362,0
2015-04-09,25.45,25.53,25.45,25.45,58776,0
2015-04-10,25.45,25.48,25.45,25.45,26427,0
2015-04-13,25.52,25.52,25.45,25.45,25525,0
2015-04-14,25.45,25.46,25.4,25.41,47177,0
2015-04-15,25.43,25.71,25.43,25.7,56958,0
2015-04-16,25.59,25.629,25.5,25.54,39413,0
2015-04-17,25.57,25.58,25.29,25.29,232491,0
2015-04-20,25.39,25.42,25.28,25.28,168407,0
2015-04-21,25.32,25.37,25.3,25.32,80488,0
2015-04-22,25.37,25.38,25.35,25.38,39165,0
2015-04-23,25.39,25.447,25.39,25.43,27943,0
2015-04-24,25.47,25.47,25.38,25.39,36751,0
2015-04-27,25.41,25.41,25.38,25.4,57481,0
2015-04-28,25.41,25.45,25.4,25.41,26723,0
2015-04-29,25.38,25.47,25.36,25.45,39099,0
2015-04-30,25.43,25.46,25.36,25.39,41865,0
2015-05-01,25.44,25.47,25.4,25.44,16741,0
2015-05-04,25.47,25.52,25.45,25.51,37403,0
2015-05-05,25.51,25.52,25.41,25.41,49215,0
2015-05-06,25.46,25.46,25.3,25.31,78815,0
2015-05-07,25.39,25.39,25.25,25.34,95611,0
2015-05-08,25.36,25.451,25.36,25.4,36722,0
2015-05-11,25.38,25.4,25.1,25.39,63777,0
2015-05-12,25.38,25.51,25.36,25.43,45970,0
2015-05-13,25.58,25.76,25.48,25.69,112696,0
2015-05-14,25.63,25.75,25.63,25.7,54679,0
2015-05-15,25.64,25.7,25.62,25.66,29089,0
2015-05-18,25.72,25.72,25.65,25.65,28125,0
2015-05-19,25.65,25.65,25.48,25.51,68583,0
2015-05-20,25.51,25.55,25.51,25.55,38757,0
2015-05-21,25.58,25.6,25.52,25.55,40700,0
2015-05-22,25.57,25.622,25.55,25.6,32938,0
2015-05-26,25.65,25.65,25.6,25.61,19041,0
2015-05-27,25.62,25.66,25.52,25.58,49203,0
2015-05-28,25.64,25.66,25.6,25.65,40467,0
2015-05-29,25.68,25.68,25.61,25.62,23058,0
2015-06-01,25.62,25.66,25.58,25.59,23745,0
2015-06-02,25.59,25.64,25.58,25.6,55290,0
2015-06-03,25.58,25.69,25.51,25.69,92922,0
2015-06-04,25.31,25.35,25.293,25.34,43616,0
2015-06-05,25.3,25.4,25.29,25.38,36521,0
2015-06-08,25.32,25.38,25.32,25.36,57950,0
2015-06-09,25.37,25.37,25.3,25.3,30448,0
2015-06-10,25.3,25.37,25.3,25.37,52813,0
2015-06-11,25.34,25.37,25.33,25.34,21924,0
2015-06-12,25.4,25.4,25.32,25.32,47836,0
2015-06-15,25.33,25.33,25.25,25.3,38019,0
2015-06-16,25.3,25.36,25.22,25.28,103642,0
2015-06-17,25.27,25.35,25.23,25.308,38303,0
2015-06-18,25.34,25.38,25.23,25.23,39417,0
2015-06-19,25.23,25.27,25.2,25.21,70085,0
2015-06-22,25.231,25.25,25.14,25.15,52413,0
2015-06-23,25.2,25.302,25.18,25.23,45378,0
2015-06-24,25.27,25.35,25.27,25.3,50559,0
2015-06-25,25.29,25.33,25.215,25.25,20500,0
2015-06-26,25.25,25.29,25.18,25.18,29745,0
2015-06-29,25.18,25.22,25.13,25.13,45790,0
2015-06-30,25.18,25.23,25.14,25.23,40574,0
2015-07-01,25.32,25.32,25.2,25.2,30648,0
2015-07-02,25.28,25.29,25.23,25.29,29139,0
2015-07-06,25.29,25.29,25.2,25.24,49256,0
2015-07-07,25.23,25.25,25.13,25.19,87601,0
2015-07-08,25.2,25.21,25.16,25.16,73289,0
2015-07-09,25.17,25.207,25.15,25.15,55104,0
2015-07-10,25.2,25.22,25.171,25.19,26849,0
2015-07-13,25.18,25.23,25.179,25.2,54702,0
2015-07-14,25.2,25.28,25.2,25.26,74703,0
2015-07-15,25.24,25.28,25.21,25.21,114375,0
2015-07-16,25.24,25.4,25.22,25.31,80076,0
2015-07-17,25.36,25.42,25.33,25.42,40888,0
2015-07-20,25.5,25.54,25.47,25.48,32707,0
2015-07-21,25.43,25.49,25.43,25.47,19482,0
2015-07-22,25.47,25.51,25.41,25.49,41196,0
2015-07-23,25.48,25.481,25.4,25.4,35486,0
2015-07-24,25.4,25.48,25.4,25.46,25389,0
2015-07-27,25.5,25.56,25.46,25.46,25738,0
2015-07-28,25.41,25.463,25.41,25.42,22286,0
2015-07-29,25.48,25.493,25.4,25.45,32971,0
2015-07-30,25.45,25.49,25.42,25.45,23755,0
2015-07-31,25.43,25.47,25.4,25.47,59556,0
2015-08-03,25.46,25.48,25.42,25.47,34456,0
2015-08-04,25.47,25.51,25.44,25.48,27219,0
2015-08-05,25.48,25.48,25.403,25.43,23246,0
2015-08-06,25.42,25.49,25.42,25.49,39715,0
2015-08-07,25.48,25.49,25.39,25.41,37948,0
2015-08-10,25.42,25.49,25.42,25.48,31991,0
2015-08-11,25.44,25.49,25.43,25.49,33421,0
2015-08-12,25.47,25.49,25.4,25.49,42352,0
2015-08-13,25.5,25.53,25.48,25.49,90363,0
2015-08-14,25.5,25.53,25.45,25.52,22857,0
2015-08-17,25.46,25.49,25.46,25.49,27911,0
2015-08-18,25.49,25.52,25.44,25.49,25728,0
2015-08-19,25.55,25.59,25.49,25.52,59523,0
2015-08-20,25.53,25.57,25.53,25.53,25418,0
2015-08-21,25.54,25.55,25.51,25.53,24311,0
2015-08-24,25.5,25.5,24.28,25.26,151726,0
2015-08-25,25.26,25.29,25.16,25.16,112680,0
2015-08-26,24.84,25.01,24.84,24.97,95436,0
2015-08-27,25.06,25.15,25.06,25.15,51907,0
2015-08-28,25.12,25.14,25.06,25.09,35253,0
2015-08-31,25.1,25.18,25.09,25.18,39990,0
2015-09-01,25.12,25.16,25.12,25.13,34892,0
2015-09-02,25.16,25.16,25.13,25.13,52561,0
2015-09-03,25.15,25.21,25.13,25.14,45825,0
2015-09-04,25.15,25.15,25.08,25.09,90766,0
2015-09-08,25.14,25.2,25.11,25.18,41344,0
2015-09-09,25.18,25.23,25.13,25.13,48120,0
2015-09-10,25.14,25.19,25.14,25.19,29445,0
2015-09-11,25.2,25.22,25.19,25.2,41205,0
2015-09-14,25.2,25.21,25.15,25.161,30561,0
2015-09-15,25.22,25.22,25.14,25.16,25472,0
2015-09-16,25.16,25.18,25.15,25.17,33060,0
2015-09-17,25.19,25.27,25.18,25.19,52985,0
2015-09-18,25.15,25.23,25.15,25.23,25216,0
2015-09-21,25.2,25.27,25.18,25.27,58161,0
2015-09-22,25.18,25.25,25.18,25.2,54261,0
2015-09-23,25.22,25.29,25.2,25.28,30438,0
2015-09-24,25.23,25.3,25.23,25.28,57522,0
2015-09-25,25.3,25.348,25.3,25.32,42844,0
2015-09-28,25.24,25.29,25.24,25.28,16313,0
2015-09-29,25.2,25.28,25.19,25.28,61387,0
2015-09-30,25.3,25.3,25.26,25.3,22338,0
2015-10-01,25.26,25.28,25.22,25.27,11165,0
2015-10-02,25.26,25.3,25.23,25.3,18865,0
2015-10-05,25.31,25.35,25.28,25.35,30390,0
2015-10-06,25.34,25.39,25.33,25.36,23157,0
2015-10-07,25.33,25.41,25.33,25.39,14327,0
2015-10-08,25.39,25.48,25.39,25.44,39646,0
2015-10-09,25.42,25.47,25.38,25.4,16453,0
2015-10-12,25.46,25.47,25.4,25.45,12762,0
2015-10-13,25.45,25.48,25.4,25.48,14222,0
2015-10-14,25.47,25.48,25.4,25.4,22925,0
2015-10-15,25.4,25.4,25.37,25.4,35357,0
2015-10-16,25.38,25.46,25.369,25.451,31851,0
2015-10-19,25.46,25.58,25.445,25.55,57400,0
2015-10-20,25.55,25.61,25.54,25.56,22372,0
2015-10-21,25.49,25.58,25.48,25.55,36043,0
2015-10-22,25.57,25.69,25.57,25.61,46106,0
2015-10-23,25.595,25.664,25.45,25.51,37479,0
2015-10-26,25.54,25.73,25.48,25.63,27280,0
2015-10-27,25.58,25.68,25.5,25.56,46955,0
2015-10-28,25.58,25.68,25.53,25.67,27968,0
2015-10-29,25.76,25.76,25.6,25.69,26842,0
2015-10-30,25.65,25.73,25.6,25.68,21499,0
2015-11-02,25.74,25.8,25.72,25.76,47337,0
2015-11-03,25.77,25.794,25.71,25.74,30122,0
2015-11-04,25.72,25.8,25.7,25.8,54825,0
2015-11-05,25.8,25.85,25.72,25.85,56903,0
2015-11-06,25.84,25.84,25.65,25.8,42284,0
2015-11-09,25.706,25.75,25.66,25.75,59145,0
2015-11-10,25.67,25.86,25.67,25.86,35553,0
2015-11-11,25.82,25.9,25.79,25.9,38070,0
2015-11-12,25.8,25.86,25.76,25.86,28741,0
2015-11-13,25.84,25.84,25.72,25.77,38846,0
2015-11-16,25.72,25.723,25.68,25.68,7264,0
2015-11-17,25.67,25.75,25.67,25.74,19202,0
2015-11-18,25.71,25.76,25.68,25.73,25609,0
2015-11-19,25.74,25.74,25.66,25.7,35445,0
2015-11-20,25.67,25.72,25.67,25.67,26178,0
2015-11-23,25.7,25.75,25.69,25.69,28774,0
2015-11-24,25.69,25.84,25.67,25.84,93766,0
2015-11-25,25.47,25.67,25.47,25.64,96571,0
2015-11-27,25.55,25.62,25.48,25.62,20030,0
2015-11-30,25.62,25.63,25.51,25.63,37949,0
2015-12-01,25.56,25.62,25.56,25.61,46221,0
2015-12-02,25.6,25.64,25.53,25.64,43392,0
2015-12-03,25.61,25.629,25.55,25.589,34726,0
2015-12-04,25.59,25.59,25.5,25.5,63355,0
2015-12-07,25.5,25.59,25.45,25.58,37356,0
2015-12-08,25.58,25.58,25.48,25.48,52965,0
2015-12-09,25.49,25.55,25.47,25.49,31533,0
2015-12-10,25.49,25.49,25.44,25.44,28436,0
2015-12-11,25.44,25.44,25.4,25.4,17444,0
2015-12-14,25.35,25.35,25.1,25.1,103089,0
2015-12-15,25.24,25.33,25.13,25.17,41146,0
2015-12-16,25.25,25.325,25.2,25.29,42224,0
2015-12-17,25.28,25.37,25.25,25.31,44917,0
2015-12-18,25.34,25.35,25.25,25.34,20601,0
2015-12-21,25.34,25.385,25.33,25.37,31513,0
2015-12-22,25.34,25.45,25.34,25.36,37768,0
2015-12-23,25.47,25.47,25.376,25.4,18613,0
2015-12-24,25.37,25.48,25.34,25.48,19017,0
2015-12-28,25.4,25.441,25.38,25.43,42197,0
2015-12-29,25.45,25.51,25.43,25.51,51270,0
2015-12-30,25.45,25.55,25.45,25.55,24485,0
2015-12-31,25.55,25.57,25.48,25.57,17618,0
2016-01-04,25.53,25.59,25.463,25.59,46383,0
2016-01-05,25.56,25.68,25.54,25.56,89124,0
2016-01-06,25.5,25.57,25.43,25.56,87686,0
2016-01-07,25.52,25.59,25.46,25.58,38569,0
2016-01-08,25.57,25.58,25.51,25.53,70040,0
2016-01-11,25.54,25.57,25.47,25.5,29436,0
2016-01-12,25.5,25.53,25.46,25.49,28069,0
2016-01-13,25.48,25.58,25.45,25.45,36498,0
2016-01-14,25.43,25.64,25.42,25.55,48907,0
2016-01-15,25.5,25.61,25.41,25.61,39489,0
2016-01-19,25.32,25.32,25.32,25.32,0,0
2016-01-20,25.29,25.29,25.1201,25.26,100394,0
2016-01-21,25.25,25.25,25.18,25.22,178620,0
2016-01-22,25.25,25.2999,25.23,25.23,114451,0
2016-01-25,25.26,25.3,25.26,25.29,99047,0
2016-01-26,25.32,25.36,25.3092,25.35,120983,0
2016-01-27,25.35,25.39,25.32,25.38,67630,0
2016-01-28,25.42,25.49,25.36,25.49,97847,0
2016-01-29,25.42,25.5526,25.42,25.55,65489,0
2016-02-01,25.55,25.63,25.49,25.63,37990,0
2016-02-02,25.56,25.67,25.56,25.66,50455,0
2016-02-03,25.66,25.67,25.5301,25.67,94253,0
2016-02-04,25.67,25.67,25.4201,25.52,132970,0
2016-02-05,25.53,25.53,25.3,25.31,119815,0
2016-02-08,25.28,25.29,25.06,25.12,247884,0
2016-02-09,24.9,24.98,23.8,24.5,360655,0
2016-02-10,24.64,25.1099,24.6,24.93,85624,0
2016-02-11,24.56,24.56,23.31,23.89,256613,0
2016-02-12,24.11,24.49,23.99,24.06,111793,0
2016-02-16,24.63,24.95,24.51,24.85,121662,0
2016-02-17,25.05,25.415,25.05,25.34,117260,0
2016-02-18,25.4,25.4,25.2504,25.305,82091,0
2016-02-19,25.3,25.31,25.22,25.26,87862,0
2016-02-22,25.3,25.31,25.03,25.13,101301,0
2016-02-23,25.15,25.17,25.05,25.15,112463,0
2016-02-24,25.1,25.21,25.0335,25.15,112745,0
2016-02-25,25,25.06,24.95,25.05,146096,0
2016-02-26,25.08,25.09,25.02,25.0699,24068,0
2016-02-29,25.08,25.0879,25.05,25.05,183889,0
2016-03-01,25.07,25.17,25.05,25.17,78734,0
2016-03-02,25.17,25.22,25.07,25.22,87560,0
2016-03-03,25.2,25.22,25.07,25.22,44819,0
2016-03-04,25.21,25.3699,25.16,25.22,42019,0
2016-03-07,25.26,25.318,25.25,25.25,55681,0
2016-03-08,25.27,25.31,25.25,25.25,38823,0
2016-03-09,25.22,25.38,25.1801,25.27,82912,0
2016-03-10,25.3,25.38,25.1,25.17,85106,0
2016-03-11,25.23,25.23,25.15,25.17,106288,0
2016-03-14,25.18,25.27,25.17,25.25,72099,0
2016-03-15,25.25,25.25,25.2,25.24,36790,0
2016-03-16,25.3,25.38,25.3,25.34,39633,0
2016-03-17,25.39,25.49,25.35,25.35,52812,0
2016-03-18,25.38,25.5,25.36,25.36,30293,0
2016-03-21,25.39,25.41,25.36,25.4,21345,0
2016-03-22,25.4,25.43,25.4,25.411,43913,0
2016-03-23,25.41,25.5,25.41,25.45,27600,0
2016-03-24,25.49,25.52,25.4,25.52,49786,0
2016-03-28,25.45,25.6,25.45,25.59,49954,0
2016-03-29,25.5,25.59,25.43,25.56,70187,0
2016-03-30,25.56,25.66,25.56,25.65,44154,0
2016-03-31,25.69,25.7,25.51,25.61,61552,0
2016-04-01,25.56,25.64,25.41,25.5,54006,0
2016-04-04,25.53,25.54,25.44,25.48,27188,0
2016-04-05,25.48,25.52,25.41,25.49,71856,0
2016-04-06,25.47,25.5199,25.41,25.44,80188,0
2016-04-07,25.44,25.48,25.25,25.27,114760,0
2016-04-08,25.38,25.42,25.355,25.37,28079,0
2016-04-11,25.42,25.55,25.3864,25.5,69680,0
2016-04-12,25.53,25.56,25.4708,25.54,45830,0
2016-04-13,25.5,25.58,25.5,25.52,41657,0
2016-04-14,25.52,25.52,25.46,25.52,103674,0
2016-04-15,25.51,25.56,25.45,25.45,209449,0
2016-04-18,25.5,25.54,25.45,25.52,23687,0
2016-04-19,25.5,25.6499,25.5,25.55,58437,0
2016-04-20,25.53,25.57,25.52,25.55,84754,0
2016-04-21,25.57,25.57,25.47,25.5,70996,0
2016-04-22,25.54,25.57,25.52,25.53,60738,0
2016-04-25,25.55,25.575,25.53,25.54,25872,0
2016-04-26,25.59,25.6,25.55,25.59,29919,0
2016-04-27,25.57,25.65,25.57,25.61,75514,0
2016-04-28,25.62,25.6701,25.62,25.65,57161,0
2016-04-29,25.7,25.91,25.66,25.91,99972,0
2016-05-02,25.89,25.9399,25.88,25.9,51924,0
2016-05-03,25.87,25.88,25.8101,25.84,35467,0
2016-05-04,25.83,25.88,25.81,25.87,46362,0
2016-05-05,25.8585,25.9,25.84,25.86,24998,0
2016-05-06,25.87,25.9,25.84,25.89,64167,0
2016-05-09,25.9,25.93,25.83,25.86,36788,0
2016-05-10,25.7,25.9,25.64,25.85,82167,0
2016-05-11,25.78,25.92,25.76,25.9001,26289,0
2016-05-12,25.92,25.92,25.81,25.82,36974,0
2016-05-13,25.82,25.9,25.82,25.8201,28081,0
2016-05-16,25.85,25.98,25.85,25.9799,40821,0
2016-05-17,25.83,25.9882,25.78,25.96,106601,0
2016-05-18,25.94,26.06,25.92,26.03,194339,0
2016-05-19,25.95,26,25.923,25.98,28627,0
2016-05-20,25.94,26.06,25.8601,26.06,30133,0
2016-05-23,26.05,26.12,25.98,26.12,42665,0
2016-05-24,26.02,26.13,25.99,26.12,84552,0
2016-05-25,26.1,26.18,26.05,26.18,58925,0
2016-05-26,25.95,26.01,25.8614,25.92,75184,0
2016-05-27,25.91,25.92,25.78,25.78,49677,0
2016-05-31,25.9,25.9,25.68,25.84,151834,0
2016-06-01,25.85,25.86,25.69,25.75,46580,0
2016-06-02,25.68,25.75,25.55,25.59,29320,0
2016-06-03,25.5,25.6,25.5,25.53,187093,0
2016-06-06,25.56,25.64,25.56,25.63,57016,0
2016-06-07,25.66,25.73,25.59,25.63,56730,0
2016-06-08,25.63,25.7299,25.63,25.7,23257,0
2016-06-09,25.72,25.72,25.53,25.7,99272,0
2016-06-10,25.69,25.69,25.55,25.6,60250,0
2016-06-13,25.65,25.68,25.56,25.59,60500,0
2016-06-14,25.52,25.63,25.39,25.43,193710,0
2016-06-15,25.52,25.63,25.5,25.63,85478,0
2016-06-16,25.62,25.62,25.4301,25.45,75759,0
2016-06-17,25.52,25.63,25.5,25.56,44297,0
2016-06-20,25.59,25.6321,25.49,25.575,81534,0
2016-06-21,25.58,25.74,25.54,25.7,120462,0
2016-06-22,25.73,25.79,25.73,25.75,56279,0
2016-06-23,25.75,25.75,25.6586,25.68,36407,0
2016-06-24,25.28,25.64,25.21,25.33,185786,0
2016-06-27,25.24,25.36,25.15,25.28,257453,0
2016-06-28,25.4,25.68,25.3,25.65,118739,0
2016-06-29,25.6,25.79,25.6,25.7,90402,0
2016-06-30,25.65,25.95,25.65,25.94,98232,0
2016-07-01,25.94,25.99,25.8216,25.91,86845,0
2016-07-05,25.88,25.88,25.72,25.8,50261,0
2016-07-06,25.74,25.77,25.67,25.67,55786,0
2016-07-07,25.68,25.8,25.63,25.67,64999,0
2016-07-08,25.69,25.81,25.69,25.74,57198,0
2016-07-11,25.8,25.9399,25.76,25.92,57637,0
2016-07-12,25.97,26,25.84,25.85,82787,0
2016-07-13,25.91,25.9101,25.68,25.9,68002,0
2016-07-14,25.99,26.03,25.8,26.0199,55685,0
2016-07-15,26,26.1,25.93,26.1,129457,0
2016-07-18,26,26.13,25.97,26.11,57944,0
2016-07-19,26.03,26.13,26.02,26.12,48702,0
2016-07-20,26.11,26.15,26.07,26.1104,53969,0
2016-07-21,26.09,26.17,26.09,26.1535,44683,0
2016-07-22,26.06,26.122,26.04,26.1,52582,0
2016-07-25,26.06,26.2,26.06,26.2,41277,0
2016-07-26,26.15,26.2435,26.1426,26.21,29085,0
2016-07-27,26.12,26.26,26.12,26.25,33833,0
2016-07-28,26.17,26.25,26.17,26.25,34259,0
2016-07-29,26.17,26.28,26.17,26.19,64023,0
2016-08-01,26.2,26.25,26.08,26.21,69516,0
2016-08-02,26.15,26.2,25.97,26.11,56157,0
2016-08-03,26,26.13,25.98,26.13,35824,0
2016-08-04,26.19,26.2,26.07,26.2,44216,0
2016-08-05,26.18,26.24,26.13,26.24,35086,0
2016-08-08,26.27,26.32,26.2015,26.32,42833,0
2016-08-09,26.2,26.31,26.19,26.29,74441,0
2016-08-10,26.25,26.29,26.18,26.28,48904,0
2016-08-11,26.25,26.28,26.14,26.27,61262,0
2016-08-12,26.22,26.27,26.16,26.22,22409,0
2016-08-15,26.2,26.2,26.1,26.1,30750,0
2016-08-16,26.07,26.11,25.97,26.07,31527,0
2016-08-17,25.92,26.1,25.92,26.1,69364,0
2016-08-18,26.02,26.15,26.01,26.06,35679,0
2016-08-19,26.08,26.0801,25.95,25.9816,34469,0
2016-08-22,26,26.18,25.96,26.18,39623,0
2016-08-23,26.05,26.15,26.05,26.13,47095,0
2016-08-24,26.14,26.14,26.1,26.1399,34697,0
2016-08-25,26.11,26.17,26.06,26.14,47619,0
2016-08-26,25.8,25.87,25.7623,25.85,118609,0
2016-08-29,25.836,26,25.8162,25.99,54788,0
2016-08-30,26.05,26.099,25.99,26.09,46637,0
2016-08-31,26.06,26.15,26.06,26.06,54120,0
2016-09-01,26.06,26.113,26,26.07,27486,0
2016-09-02,26,26,25.94,25.98,18659,0
2016-09-06,25.86,25.95,25.776,25.79,71250,0
2016-09-07,25.85,25.852,25.79,25.79,50268,0
2016-09-08,25.8,25.8736,25.79,25.85,72162,0
2016-09-09,25.83,25.85,25.71,25.71,102261,0
2016-09-12,25.75,25.8,25.7,25.79,48799,0
2016-09-13,25.61,25.78,25.6,25.67,25923,0
2016-09-14,25.67,25.8,25.67,25.8,24368,0
2016-09-15,25.8,25.88,25.71,25.84,112208,0
2016-09-16,25.79,25.94,25.79,25.84,28180,0
2016-09-19,25.9,25.9,25.75,25.79,56755,0
2016-09-20,25.8,25.84,25.76,25.84,74216,0
2016-09-21,25.8,26.1599,25.8,26.13,49727,0
2016-09-22,26.08,26.08,25.92,25.93,63687,0
2016-09-23,25.87,25.959,25.85,25.89,44923,0
2016-09-26,25.82,25.95,25.8,25.8,90961,0
2016-09-27,25.8,26.12,25.8,26.12,118501,0
2016-09-28,26.05,26.0799,25.91,26,29250,0
2016-09-29,26,26,25.7099,25.74,101138,0
2016-09-30,25.74,25.7862,25.61,25.65,121461,0
2016-10-03,25.65,25.73,25.625,25.63,83564,0
2016-10-04,25.68,25.83,25.68,25.69,48450,0
2016-10-05,25.68,25.77,25.67,25.67,44700,0
2016-10-06,25.69,25.7799,25.67,25.68,20819,0
2016-10-07,25.71,25.73,25.68,25.69,21076,0
2016-10-10,25.69,25.79,25.67,25.79,81153,0
2016-10-11,25.74,25.78,25.6,25.61,61975,0
2016-10-12,25.66,25.75,25.58,25.75,48450,0
2016-10-13,25.54,25.705,25.54,25.62,44206,0
2016-10-14,25.62,25.7215,25.62,25.67,85653,0
2016-10-17,25.72,25.72,25.58,25.63,147679,0
2016-10-18,25.64,25.94,25.64,25.92,66767,0
2016-10-19,25.85,25.98,25.8168,25.86,53624,0
2016-10-20,25.95,26,25.81,25.9,41187,0
2016-10-21,25.89,26.11,25.89,26.11,98161,0
2016-10-24,26.04,26.06,25.96,26.03,59352,0
2016-10-25,26.01,26.05,25.955,26.03,75644,0
2016-10-26,25.9,25.98,25.85,25.89,41405,0
2016-10-27,25.9,25.9,25.75,25.87,36499,0
2016-10-28,25.87,25.87,25.75,25.8,58210,0
2016-10-31,25.76,25.808,25.75,25.8,18568,0
2016-11-01,25.8,25.81,25.66,25.66,48275,0
2016-11-02,25.67,25.85,25.67,25.85,94715,0
2016-11-03,25.8,25.8,25.5,25.7,53332,0
2016-11-04,25.7,25.7299,25.68,25.7,22642,0
2016-11-07,25.74,25.79,25.71,25.71,45772,0
2016-11-08,25.71,25.71,25.55,25.55,55449,0
2016-11-09,25.32,25.4839,25.25,25.4,117603,0
2016-11-10,25.53,25.53,25.35,25.36,120778,0
2016-11-11,25.4,25.49,25.35,25.4,95126,0
2016-11-14,25.39,25.435,25.3,25.32,169069,0
2016-11-15,25.4,25.474,25.4,25.41,148265,0
2016-11-16,25.43,25.53,25.41,25.49,118966,0
2016-11-17,25.5,25.56,25.41,25.44,154803,0
2016-11-18,25.43,25.48,25.32,25.32,118486,0
2016-11-21,25.4,25.41,25.34,25.35,60523,0
2016-11-22,25.4,25.43,25.35,25.43,38017,0
2016-11-23,25.39,25.44,25.38,25.44,42664,0
2016-11-25,25.44,25.48,25.44,25.48,43821,0
2016-11-28,25.29,25.3248,25.21,25.22,91155,0
2016-11-29,25.25,25.2699,25.22,25.23,53133,0
2016-11-30,25.25,25.26,25.06,25.06,165478,0
2016-12-01,25.07,25.18,25.06,25.06,144139,0
2016-12-02,25.1,25.15,25.08,25.08,85377,0
2016-12-05,25.1,25.14,25.07,25.08,152893,0
2016-12-06,25.1,25.12,25.08,25.1,113602,0
2016-12-07,25.1,25.17,25.1,25.1,140152,0
2016-12-08,25.1,25.1131,25.08,25.08,109368,0
2016-12-09,25.08,25.1,25.06,25.06,65963,0
2016-12-12,25.08,25.09,25,25,103837,0
2016-12-13,25.04,25.06,25.01,25.01,104642,0
2016-12-14,25.04,25.04,25,25,106247,0
2016-12-15,25.02,25.194,25.01,25.02,101055,0
2016-12-16,25.04,25.114,25.03,25.11,85515,0
2016-12-19,25.19,25.19,25.13,25.15,41275,0
2016-12-20,25.15,25.2499,25.14,25.15,58622,0
2016-12-21,25.2,25.285,25.1853,25.2799,47264,0
2016-12-22,25.29,25.37,25.29,25.36,44127,0
2016-12-23,25.45,25.45,25.33,25.34,18279,0
2016-12-27,25.39,25.39,25.22,25.39,92783,0
2016-12-28,25.45,25.45,25.33,25.33,49864,0
2016-12-29,25.35,25.36,25.2,25.2,43958,0
2016-12-30,25.23,25.3,25.2,25.2,60053,0
2017-01-03,25.33,25.33,25.2389,25.25,25432,0
2017-01-04,25.3,25.42,25.28,25.37,71716,0
2017-01-05,25.37,25.45,25.31,25.31,44553,0
2017-01-06,25.33,25.35,25.31,25.33,55730,0
2017-01-09,25.42,25.56,25.3622,25.42,49754,0
2017-01-10,25.53,25.69,25.44,25.66,46473,0
2017-01-11,25.66,25.66,25.58,25.64,39513,0
2017-01-12,25.68,25.68,25.58,25.58,38334,0
2017-01-13,25.58,25.6,25.55,25.56,16364,0
2017-01-17,25.56,25.5632,25.37,25.38,51576,0
2017-01-18,25.36,25.43,25.36,25.39,36275,0
2017-01-19,25.4,25.47,25.35,25.37,137159,0
2017-01-20,25.39,25.43,25.32,25.32,125088,0
2017-01-23,25.33,25.4399,25.31,25.39,86125,0
2017-01-24,25.42,25.4799,25.35,25.4,45062,0
2017-01-25,25.44,25.44,25.35,25.37,58672,0
2017-01-26,25.45,25.7,25.36,25.65,99571,0
2017-01-27,25.6,25.8,25.6,25.71,70862,0
2017-01-30,25.66,25.81,25.6,25.7,34900,0
2017-01-31,25.75,25.76,25.58,25.7,32738,0
2017-02-01,25.62,25.77,25.58,25.68,39673,0
2017-02-02,25.75,25.8,25.61,25.79,62204,0
2017-02-03,25.73,25.852,25.7101,25.852,25138,0
2017-02-06,25.77,25.77,25.69,25.73,54956,0
2017-02-07,25.73,27.56,25.62,25.88,53715,0
2017-02-08,25.92,25.92,25.7,25.77,74575,0
2017-02-09,25.73,25.8,25.72,25.79,40796,0
2017-02-10,25.8,25.8,25.651,25.77,64378,0
2017-02-13,25.8,25.85,25.77,25.81,224013,0
2017-02-14,25.84,25.9,25.8139,25.89,30479,0
2017-02-15,25.89,25.99,25.866,25.9299,72688,0
2017-02-16,25.9,25.99,25.9,25.99,62679,0
2017-02-17,25.94,25.98,25.94,25.94,29465,0
2017-02-21,25.9,26,25.86,25.92,49440,0
2017-02-22,25.92,25.97,25.82,25.97,67353,0
2017-02-23,25.92,25.99,25.91,25.9858,63617,0
2017-02-24,25.62,25.69,25.62,25.67,28080,0
2017-02-27,25.66,25.7,25.66,25.68,24967,0
2017-02-28,25.7,25.89,25.6801,25.78,48327,0
2017-03-01,25.78,25.84,25.62,25.62,61827,0
2017-03-02,25.62,25.7,25.62,25.65,20859,0
2017-03-03,25.67,25.67,25.5,25.6,45417,0
2017-03-06,25.62,25.62,25.51,25.59,31162,0
2017-03-07,25.54,25.56,25.5,25.55,50694,0
2017-03-08,25.53,25.53,25.4,25.4,58618,0
2017-03-09,25.45,25.514,25.4,25.47,84743,0
2017-03-10,25.64,25.64,25.482,25.54,32139,0
2017-03-13,25.62,25.6293,25.52,25.54,43673,0
2017-03-14,25.52,27.38,25.52,25.64,53774,0
2017-03-15,25.64,25.74,25.62,25.72,53062,0
2017-03-16,25.72,25.81,25.72,25.79,102038,0
2017-03-17,25.99,25.99,25.79,25.84,89133,0
2017-03-20,25.93,25.93,25.85,25.9,42687,0
2017-03-21,25.86,25.9778,25.86,25.88,38130,0
2017-03-22,25.97,25.9716,25.85,25.88,279470,0
2017-03-23,25.81,25.98,25.81,25.88,44141,0
2017-03-24,25.88,25.98,25.86,25.9601,30823,0
2017-03-27,25.96,25.96,25.86,25.93,26951,0
2017-03-28,25.92,26,25.85,25.86,34466,0
2017-03-29,26,26.05,25.96,25.96,45858,0
2017-03-30,25.92,25.9899,25.88,25.92,34629,0
2017-03-31,25.91,25.9518,25.89,25.9,51112,0
2017-04-03,25.9,25.96,25.85,25.9099,40339,0
2017-04-04,26.04,26.07,25.96,26,20447,0
2017-04-05,25.96,26.02,25.95,25.96,14309,0
2017-04-06,25.95,25.9899,25.95,25.95,20821,0
2017-04-07,26.02,26.02,25.96,25.97,16255,0
2017-04-10,26.11,26.11,25.94,25.94,29099,0
2017-04-11,25.87,25.94,25.87,25.91,20734,0
2017-04-12,25.91,25.92,25.87,25.89,18787,0
2017-04-13,25.84,26,25.84,26,36243,0
2017-04-17,25.9,26.11,25.85,26.02,66399,0
2017-04-18,25.98,26.108,25.91,25.94,96449,0
2017-04-19,25.96,26.01,25.95,25.98,30604,0
2017-04-20,25.97,26.02,25.97,26.01,18531,0
2017-04-21,26.01,26.13,26.01,26.13,45967,0
2017-04-24,26.1,26.14,25.98,26.05,42834,0
2017-04-25,26,26.17,25.99,26.01,31159,0
2017-04-26,25.98,26.04,25.96,26.03,53430,0
2017-04-27,25.97,26.176,25.97,26.03,31618,0
2017-04-28,26.024,26.09,26.02,26.02,35244,0
2017-05-01,26,26.05,26,26.05,26256,0
2017-05-02,26.17,26.27,26.17,26.27,55626,0
2017-05-03,26.26,26.57,26.26,26.55,58023,0
2017-05-04,26.45,26.45,26.2253,26.29,30708,0
2017-05-05,26.25,26.3,26.163,26.3,24349,0
2017-05-08,26.25,26.38,26.18,26.28,26871,0
2017-05-09,26.2,26.26,26.18,26.21,43636,0
2017-05-10,26.23,26.3,26.15,26.15,26420,0
2017-05-11,26.13,26.2163,26.0882,26.18,22992,0
2017-05-12,26.3,26.3,26.1646,26.27,16411,0
2017-05-15,26.3,26.4,26.21,26.29,25136,0
2017-05-16,26.3,26.37,26.17,26.17,103777,0
2017-05-17,26.18,26.2699,26.16,26.2699,39245,0
2017-05-18,26.16,26.31,26.11,26.23,43257,0
2017-05-19,26.2,26.31,26.2,26.24,28964,0
2017-05-22,26.2,26.32,26.2,26.25,27913,0
2017-05-23,26.3,26.32,26.24,26.2999,42373,0
2017-05-24,26.26,26.4,26.26,26.4,28153,0
2017-05-25,26.3,26.33,26.205,26.3,23144,0
2017-05-26,25.83,26.1113,25.83,26.02,24015,0
2017-05-30,25.94,26.02,25.94,25.98,27995,0
2017-05-31,25.99,26.1,25.99,26.02,36360,0
2017-06-01,26.09,26.26,26.08,26.26,47917,0
2017-06-02,26.15,26.24,26.15,26.2,43073,0
2017-06-05,26.2,26.2154,26.11,26.16,41249,0
2017-06-06,26.11,26.23,26.06,26.16,72431,0
2017-06-07,26.2,26.2,26.03,26.12,24465,0
2017-06-08,26.12,26.23,26.06,26.18,40176,0
2017-06-09,26.17,26.17,26.06,26.12,19565,0
2017-06-12,26.12,26.17,26.02,26.07,16904,0
2017-06-13,26.15,26.19,26.07,26.19,7058,0
2017-06-14,26.12,26.2801,26.12,26.2793,39176,0
2017-06-15,26.25,26.2877,26.2273,26.24,66887,0
2017-06-16,26.2,26.25,26.1726,26.2,51028,0
2017-06-19,26.25,26.28,26.1601,26.28,25207,0
2017-06-20,26.258,26.4,26.25,26.37,31456,0
2017-06-21,26.4,26.4,26.32,26.4,21055,0
2017-06-22,26.24,26.35,26.24,26.35,32693,0
2017-06-23,26.26,26.5,26.26,26.46,37517,0
2017-06-26,26.4,26.5335,26.3986,26.48,72745,0
2017-06-27,26.5,26.54,26.3501,26.46,124591,0
2017-06-28,26.42,26.4999,26.38,26.49,46209,0
2017-06-29,26.48,26.5,26.3365,26.38,50827,0
2017-06-30,26.33,26.44,26.33,26.39,28411,0
2017-07-03,26.37,26.47,26.37,26.46,8708,0
2017-07-05,26.42,26.54,26.42,26.46,29530,0
2017-07-06,26.52,26.52,26.43,26.4538,135431,0
2017-07-07,26.5,26.54,26.47,26.52,57640,0
2017-07-10,26.52,26.52,26.44,26.5,26975,0
2017-07-11,26.5116,26.52,26.43,26.45,27415,0
2017-07-12,26.45,26.533,26.45,26.52,85562,0
2017-07-13,26.6,26.6,26.47,26.47,199245,0
2017-07-14,26.71,26.71,26.55,26.57,21894,0
2017-07-17,26.57,26.63,26.32,26.37,117600,0
2017-07-18,26.37,26.51,26.37,26.43,36466,0
2017-07-19,26.4,26.49,26.34,26.42,59825,0
2017-07-20,26.41,26.49,26.41,26.48,31509,0
2017-07-21,26.58,26.74,26.48,26.65,73291,0
2017-07-24,26.59,26.61,26.48,26.52,40271,0
2017-07-25,26.55,26.569,26.48,26.5,36991,0
2017-07-26,26.39,26.4404,26.275,26.35,45797,0
2017-07-27,26.25,26.2872,26.19,26.26,47358,0
2017-07-28,26.45,26.52,26.28,26.45,27625,0
2017-07-31,26.3,26.469,26.21,26.3,82248,0
2017-08-01,26.33,26.44,26.33,26.42,36384,0
2017-08-02,26.54,26.58,26.34,26.37,72623,0
2017-08-03,26.5,26.6,26.42,26.46,31316,0
2017-08-04,26.42,26.42,26.35,26.37,23647,0
2017-08-07,26.41,26.4445,26.4,26.41,34771,0
2017-08-08,26.55,26.585,26.41,26.42,52428,0
2017-08-09,26.43,26.43,26.35,26.36,36570,0
2017-08-10,26.4,26.4,26.17,26.2,68279,0
2017-08-11,26.2,26.2594,26.11,26.13,32059,0
2017-08-14,26.15,26.186,26.04,26.17,57118,0
2017-08-15,26.17,26.2,26.15,26.19,48200,0
2017-08-16,26.25,26.32,26.25,26.3,19573,0
2017-08-17,26.25,26.3,26.23,26.25,14371,0
2017-08-18,26.25,26.2949,26.2,26.21,36728,0
2017-08-21,26.22,26.2452,26.2057,26.21,23900,0
2017-08-22,26.34,26.34,26.1063,26.1101,24881,0
2017-08-23,26.18,26.33,26.18,26.24,29868,0
2017-08-24,26.35,26.39,26.2864,26.34,25355,0
2017-08-25,26.27,26.33,26.26,26.31,63934,0
2017-08-28,25.95,25.99,25.92,25.9899,39462,0
2017-08-29,25.95,26.0286,25.95,26,22569,0
2017-08-30,26.01,26.08,25.98,26.02,30549,0
2017-08-31,26.04,26.33,25.98,26.14,80947,0
2017-09-01,26.15,26.35,26.14,26.33,21655,0
2017-09-05,26.2,26.28,26.2,26.26,35384,0
2017-09-06,26.18,26.3,26.17,26.3,54675,0
2017-09-07,26.3,26.5,26.23,26.49,58606,0
2017-09-08,26.39,26.39,26.32,26.38,20707,0
2017-09-11,26.35,26.35,26.3,26.32,22726,0
2017-09-12,26.32,26.34,26.14,26.34,43772,0
2017-09-13,26.27,26.3258,26.2,26.32,61003,0
2017-09-14,26.32,26.36,26.32,26.33,29366,0
2017-09-15,26.35,26.38,26.2604,26.38,18837,0
2017-09-18,26.5,26.5,26.35,26.36,42699,0
2017-09-19,26.36,26.41,26.35,26.35,31502,0
2017-09-20,26.35,26.4767,26.35,26.36,37376,0
2017-09-21,26.46,26.48,26.41,26.42,24047,0
2017-09-22,26.46,26.5,26.38,26.5,36783,0
2017-09-25,26.38,26.48,26.38,26.41,21836,0
2017-09-26,26.33,26.44,26.31,26.41,26745,0
2017-09-27,26.39,26.45,26.38,26.4,46494,0
2017-09-28,26.39,26.5,26.39,26.5,54857,0
2017-09-29,26.4201,26.43,26.39,26.39,24593,0
2017-10-02,26.32,26.3507,26.22,26.23,54728,0
2017-10-03,26.23,26.23,26.18,26.2,44444,0
2017-10-04,26.17,26.21,26.03,26.05,57301,0
2017-10-05,26.11,26.15,26.1,26.12,69594,0
2017-10-06,26.05,26.0879,25.95,25.95,46935,0
2017-10-09,25.97,26.03,25.82,25.82,45084,0
2017-10-10,25.84,25.952,25.84,25.86,226329,0
2017-10-11,25.9225,26.06,25.91,26,19925,0
2017-10-12,26.02,26.09,25.94,26.04,49627,0
2017-10-13,26.27,26.28,26.15,26.15,22789,0
2017-10-16,26.12,26.18,26.12,26.12,21774,0
2017-10-17,26.2,26.39,26.13,26.36,77348,0
2017-10-18,26.36,26.47,26.32,26.44,55048,0
2017-10-19,26.47,26.57,26.406,26.57,51694,0
2017-10-20,26.5,26.54,26.3,26.43,43962,0
2017-10-23,26.46,26.47,26.35,26.36,17670,0
2017-10-24,26.36,26.36,26.236,26.35,29339,0
2017-10-25,26.3,26.3,26.15,26.19,31363,0
2017-10-26,26.2,26.28,26.16,26.25,50151,0
2017-10-27,26.21,26.3,26.21,26.22,15732,0
2017-10-30,26.29,26.3,26.23,26.23,9551,0
2017-10-31,26.24,26.2699,26.12,26.12,45535,0
2017-11-01,26.21,26.26,26.11,26.13,42625,0
2017-11-02,26.2,26.2,26.11,26.19,28224,0
2017-11-03,26.23,26.24,26.12,26.14,24988,0
2017-11-06,26.22,26.22,26.073,26.11,47874,0
2017-11-07,26.1,26.14,26.1,26.1,32167,0
2017-11-08,26.1,26.1,26.026,26.03,51967,0
2017-11-09,26.05,26.1199,26,26,31424,0
2017-11-10,26.04,26.084,26,26.084,49822,0
