Date,Open,High,Low,Close,Volume,OpenInt
2015-03-04,26.83,26.85,26.18,26.85,1390,0
2015-03-05,26.89,26.94,26.89,26.9,3743,0
2015-03-06,26.91,26.99,26.75,26.75,53695,0
2015-03-09,27,27,26.33,26.8,6198,0
2015-03-10,26.88,26.96,26.62,26.85,4514,0
2015-03-11,26.661,26.98,26.66,26.66,31324,0
2015-03-12,26.631,26.65,26.63,26.65,425,0
2015-03-13,26.93,26.93,26.75,26.75,31055,0
2015-03-16,26.74,26.77,26.73,26.73,22830,0
2015-03-17,26.65,26.71,26.65,26.7,12810,0
2015-03-18,26.45,26.45,26.3,26.3,35128,0
2015-03-19,26.4,26.4,26.1,26.1,434,0
2015-03-20,26.35,26.35,26.3,26.3,40295,0
2015-03-23,25.85,26.282,25.85,26.282,710,0
2015-03-24,26.05,26.46,26.05,26.46,2465,0
2015-03-25,26.45,26.45,26.45,26.45,123,0
2015-03-26,26.3,26.49,26.3,26.49,10800,0
2015-03-27,26.3,26.49,26.3,26.31,12344,0
2015-03-30,25.71,26.11,25.7,26.1,9434,0
2015-03-31,26.23,26.25,26.13,26.25,8847,0
2015-04-01,26.24,26.97,26.24,26.67,10436,0
2015-04-02,26.9,26.905,26.9,26.9,1517,0
2015-04-06,26.63,26.696,26.62,26.63,1555,0
2015-04-07,26.63,26.95,26.63,26.94,2361,0
2015-04-08,26.9,27.163,26.9,27.05,12444,0
2015-04-09,26.61,27.22,26.61,27.1,9513,0
2015-04-10,27.52,27.52,27,27.03,46071,0
2015-04-13,26.35,26.75,26.35,26.55,15940,0
2015-04-14,26.745,27.1,26.745,27.1,6736,0
2015-04-15,26.87,26.87,26.5,26.647,4217,0
2015-04-16,26.56,26.56,26.32,26.5,7232,0
2015-04-20,26.46,26.46,25.97,25.97,220,0
2015-04-21,26.55,26.55,26.55,26.55,150,0
2015-04-22,26.01,26.05,26.01,26.05,650,0
2015-04-23,25.83,26.26,25.72,26,7971,0
2015-04-24,25.82,26.15,25.82,26.15,433,0
2015-04-27,26.16,26.592,26.16,26.592,881,0
2015-04-28,26.5,26.5,26.5,26.5,400,0
2015-04-29,26.5,26.74,26.5,26.74,1659,0
2015-04-30,26.6,26.767,26.6,26.71,1356,0
2015-05-01,26.26,26.26,26.25,26.25,1100,0
2015-05-04,26.74,27.19,26.4,26.4,42460,0
2015-05-05,26.55,26.8,26.51,26.51,3079,0
2015-05-06,26.5,26.5,26.24,26.24,791,0
2015-05-07,25.86,25.95,25.86,25.9,33808,0
2015-05-08,26.36,26.5,26.32,26.36,1525,0
2015-05-11,26.2,26.7,26.144,26.23,31859,0
2015-05-12,26.2,26.44,26.2,26.33,42159,0
2015-05-13,26.5,26.6,26.06,26.6,4800,0
2015-05-14,26.48,26.58,26.48,26.53,910,0
2015-05-15,26.6,26.7,26.55,26.7,13407,0
2015-05-18,26.6,26.6,26.17,26.5,900,0
2015-05-19,26.07,26.07,26.07,26.07,271,0
2015-05-21,26.17,26.25,26.141,26.25,1403,0
2015-05-22,26.2,26.585,26.2,26.585,231,0
2015-05-26,26.36,26.458,26.36,26.41,1711,0
2015-05-27,26.66,26.66,26.66,26.66,100,0
2015-05-28,26.01,26.65,26.01,26.49,10967,0
2015-05-29,26.45,26.485,25.6,25.6,7409,0
2015-06-01,26,26.7,26,26.46,18984,0
2015-06-02,26.5,26.542,26.46,26.5,6029,0
2015-06-03,26.42,26.64,26.42,26.5,3944,0
2015-06-04,26.647,26.647,26.647,26.647,308,0
2015-06-05,26.67,26.9,26.51,26.82,4098,0
2015-06-08,26.91,26.91,26.91,26.91,2304,0
2015-06-09,26.85,26.85,26.85,26.85,100,0
2015-06-10,26.33,26.85,26.27,26.85,7731,0
2015-06-11,26.85,27.215,26.85,27.215,410,0
2015-06-12,26.85,27.44,26.85,27,30706,0
2015-06-15,26.639,26.97,26.62,26.716,2930,0
2015-06-16,26.96,27,26.632,26.94,1000,0
2015-06-17,26.45,26.5,26.45,26.48,5253,0
2015-06-18,26.096,26.52,26.08,26.47,2442,0
2015-06-22,26.002,26.1,26.002,26.1,500,0
2015-06-23,27,27,26.252,26.309,1314,0
2015-06-24,26.393,26.393,26.14,26.22,1008,0
2015-06-25,26.724,26.75,26.4,26.4,305,0
2015-06-26,26.83,26.83,26.32,26.32,354,0
2015-06-29,26.126,26.126,26.1,26.1,524,0
2015-06-30,26.83,26.83,26.43,26.43,481,0
2015-07-02,26.453,26.48,26.453,26.48,256,0
2015-07-06,26.45,26.5,26.45,26.5,500,0
2015-07-07,26.515,26.61,26.515,26.57,5700,0
2015-07-08,26.65,26.65,26.65,26.65,200,0
2015-07-09,26.68,26.805,26.526,26.68,2574,0
2015-07-13,26.5,26.82,26.5,26.63,10292,0
2015-07-14,26.69,26.75,26.61,26.75,12183,0
2015-07-16,27.21,27.21,26.65,26.65,300,0
2015-07-17,26.11,26.45,26.11,26.45,400,0
2015-07-20,26.905,26.905,26.38,26.38,331,0
2015-07-21,26.477,26.477,26.477,26.477,300,0
2015-07-24,26.382,26.41,26.382,26.39,2100,0
2015-07-27,26.39,26.39,25.865,25.865,812,0
2015-07-28,25.73,25.73,25.6,25.6,1600,0
2015-07-29,25.62,25.64,25.62,25.62,5586,0
2015-07-30,25.8,25.8,25.72,25.72,1100,0
2015-07-31,25.83,26.3,25.72,26.2,12322,0
2015-08-05,26.31,26.57,26.2,26.2,1467,0
2015-08-06,26.73,26.73,26.73,26.73,257,0
2015-08-07,25.7,26.45,25.52,26.45,1525,0
2015-08-10,26.48,26.8,26.2,26.2,2386,0
2015-08-12,26.2,26.2,25.85,25.85,18164,0
2015-08-13,26.2,26.25,26.2,26.25,21732,0
2015-08-14,26.01,26.01,26.01,26.01,100,0
2015-08-17,26.214,26.214,25.97,25.97,728,0
2015-08-18,26,26.121,25.9,25.9,1577,0
2015-08-19,26.415,26.415,26.415,26.415,125,0
2015-08-21,25.69,26,25.65,25.98,1440,0
2015-08-24,25.02,25.45,25.02,25.45,408,0
2015-08-25,25.55,26,25.5,25.5,3419,0
2015-08-26,24.75,25.75,24.75,25.75,300,0
2015-08-27,25.5,25.94,25.5,25.632,1901,0
2015-08-28,25.88,25.88,25.5,25.58,15991,0
2015-08-31,25.45,25.5,25.45,25.5,229,0
2015-09-01,25.041,25.5,25.041,25.5,6998,0
2015-09-02,25.431,25.431,25.4,25.4,850,0
2015-09-03,25.94,25.94,25.94,25.94,140,0
2015-09-04,25.02,25.27,25.01,25.27,1592,0
2015-09-08,25.15,25.5,25.15,25.5,6433,0
2015-09-09,25.5,25.5,25.2,25.47,5319,0
2015-09-10,25.65,25.89,25.38,25.5,39619,0
2015-09-11,25.72,25.78,25.72,25.78,12600,0
2015-09-14,25.5,25.7,25.5,25.7,200,0
2015-09-15,25.27,25.8,25.27,25.8,1310,0
2015-09-16,25.54,25.72,25.5,25.72,4656,0
2015-09-17,25.5,25.5,25.5,25.5,602,0
2015-09-18,25,25.2,24.875,25.183,17882,0
2015-09-21,25.2,25.48,25.15,25.25,91199,0
2015-09-22,25.1,25.325,25.05,25.1,11612,0
2015-09-23,25.15,25.15,25.1,25.15,2624,0
2015-09-24,25.06,25.3,25,25.3,10800,0
2015-09-25,25.55,25.55,25.51,25.51,600,0
2015-09-28,25.5,25.8,25.268,25.8,668,0
2015-09-29,25.79,25.87,25.79,25.87,300,0
2015-09-30,25.85,25.85,25.25,25.6,2392,0
2015-10-02,25.5,25.55,25.5,25.55,800,0
2015-10-05,25.239,25.586,25.239,25.586,719,0
2015-10-06,25.54,25.55,25.35,25.55,3900,0
2015-10-07,25.55,25.7,25.55,25.7,1805,0
2015-10-08,25.55,25.55,25.33,25.55,2050,0
2015-10-09,25.57,25.57,25.15,25.44,2155,0
2015-10-13,25.75,25.75,25,25.594,3262,0
2015-10-14,25.5,25.69,25.11,25.55,7100,0
2015-10-15,25.24,25.531,25.05,25.531,3418,0
2015-10-16,25.06,25.74,25.06,25.74,2202,0
2015-10-19,25.75,25.75,25,25.5,2494,0
2015-10-20,25.45,25.5,25.2,25.48,2589,0
2015-10-21,25.06,25.75,25.06,25.38,2711,0
2015-10-22,25.991,25.991,25.46,25.46,251,0
2015-10-23,25.4,25.4,25.4,25.4,300,0
2015-10-26,25.46,25.9,25.46,25.89,4115,0
2015-10-27,25.45,25.9,25.45,25.9,2374,0
2015-10-28,25.25,25.87,25.25,25.85,1134,0
2015-10-29,25.31,25.87,25.31,25.87,206,0
2015-10-30,25.85,25.9,25.44,25.9,982,0
2015-11-02,25.52,25.9,25.43,25.665,2151,0
2015-11-03,25.675,25.675,25.5,25.5,1300,0
2015-11-04,25.9,25.9,25.75,25.765,616,0
2015-11-05,25.61,25.65,25.5,25.65,1502,0
2015-11-06,25.45,25.981,25.39,25.981,923,0
2015-11-09,25.97,25.97,25.5,25.5,19575,0
2015-11-10,25.86,25.86,25.38,25.38,1128,0
2015-11-11,25.51,25.59,25.51,25.51,400,0
2015-11-12,25.6,25.6,25.55,25.55,14200,0
2015-11-13,25.31,25.55,25.28,25.45,1437,0
2015-11-17,25.6,25.6,25.38,25.44,4815,0
2015-11-18,25.51,25.53,25.4,25.53,15700,0
2015-11-19,25.6,25.6,25.55,25.6,7044,0
2015-11-20,25.29,25.55,25.17,25.375,3217,0
2015-11-23,25.22,25.6,25.22,25.51,11700,0
2015-11-24,25.31,25.5,25.31,25.475,7688,0
2015-11-25,25.51,25.6,25.51,25.6,2312,0
2015-11-27,25.367,25.7,25.367,25.41,4273,0
2015-11-30,25.65,25.65,25.2,25.5,3641,0
2015-12-01,25.438,25.55,25.438,25.55,1735,0
2015-12-02,25.63,25.65,25.619,25.619,5426,0
2015-12-03,25.24,25.401,25.24,25.27,1952,0
2015-12-04,25.6,25.6,25.11,25.11,286,0
2015-12-07,25.25,25.26,24.86,24.86,6651,0
2015-12-08,24.93,25.314,24.93,25.314,367,0
2015-12-09,25.017,25.5,24.996,25.33,7407,0
2015-12-10,25.128,25.128,25.128,25.128,572,0
2015-12-11,25.06,25.06,25.05,25.05,300,0
2015-12-14,25.051,25.08,24.5,24.6,4557,0
2015-12-15,24.8,25,24.8,24.869,2234,0
2015-12-16,25,25,24.58,24.899,3427,0
2015-12-17,24.35,25.48,24.35,25.035,5430,0
2015-12-18,25.45,25.49,24.8,25.1,29490,0
2015-12-21,25.124,25.278,25.124,25.278,1281,0
2015-12-22,25.26,25.576,25.25,25.461,32078,0
2015-12-23,25.4,25.7,25.4,25.5,4983,0
2015-12-24,25.68,25.68,25,25.67,7007,0
2015-12-28,25.64,25.67,25.36,25.67,1393,0
2015-12-29,25.669,25.75,25.65,25.71,7680,0
2015-12-30,25.75,25.75,25.01,25.7,4977,0
2015-12-31,25.72,25.72,25.65,25.65,1385,0
2016-01-06,25.259,25.6999,25.1784,25.1784,715,0
2016-01-07,25.75,25.75,25.2,25.2,20434,0
2016-01-08,25.3,25.7418,25.3,25.4116,11020,0
2016-01-11,25.5,25.53,25.4507,25.53,28979,0
2016-01-12,25.25,25.59,25.21,25.21,1907,0
2016-01-13,25.2501,25.45,24.75,25.05,6212,0
2016-01-14,24.7,25.5736,24.7,25.05,2058,0
2016-01-15,25,25.3,24.41,25.2151,2081,0
2016-01-19,25.3,25.3,25.3,25.3,0,0
2016-01-20,24.444,25.421,24.444,25.184,1836,0
2016-01-21,25.18,25.5,25,25.5,62171,0
2016-01-22,25.4,25.4,24.44,25.4,5777,0
2016-01-25,25.22,25.3,25.06,25.264,2323,0
2016-01-26,24.7767,25.2,24.7767,25.2,2527,0
2016-01-27,25.11,25.12,24.8901,25.12,4333,0
2016-01-28,24.66,25.1999,24.66,25.08,815,0
2016-01-29,24.78,25.25,24.78,25.25,4472,0
2016-02-01,25.11,25.25,25.11,25.25,1064,0
2016-02-02,24.93,25.3399,24.92,25.3399,2542,0
2016-02-04,24.964,25.29,24.96,24.96,3881,0
2016-02-05,25.11,25.1927,24.47,25.048,3319,0
2016-02-08,25,25.1,24.96,25.1,50551,0
2016-02-09,24.95,25.1,24.555,25.1,5178,0
2016-02-10,24.6,25.1,24.534,25.1,14650,0
2016-02-11,25.49,25.49,25.0008,25.4399,9811,0
2016-02-16,25.4,25.79,25.09,25.4,52166,0
2016-02-17,25.8,25.8,25.1,25.424,5793,0
2016-02-18,25.7,25.85,25.7,25.75,12208,0
2016-02-19,25.95,25.99,25.95,25.9508,1301,0
2016-02-23,26.9299,26.93,25.86,26,5639,0
2016-02-24,26,26.05,26,26.05,5567,0
2016-02-25,26.1,26.1,26.05,26.0838,3419,0
2016-02-26,26.1,26.15,26.1,26.15,9772,0
2016-02-29,26.15,26.16,26.15,26.15,7812,0
2016-03-01,26,26.25,26,26.1798,996,0
2016-03-02,26.25,26.76,26,26.3448,10359,0
2016-03-03,26.7368,26.7368,26.7368,26.7368,101,0
2016-03-04,26.36,26.36,26.36,26.36,1685,0
2016-03-07,26.3601,26.5,26.36,26.36,626,0
2016-03-08,25.202,26.3,25.202,26.3,1860,0
2016-03-09,26.48,26.498,26.3,26.425,14377,0
2016-03-10,26.5,26.59,26.5,26.5,9999,0
2016-03-11,26.69,26.69,25.71,25.71,553,0
2016-03-14,26.1894,26.6499,26.1894,26.6499,674,0
2016-03-15,26.63,26.7,26.63,26.65,50401,0
2016-03-16,26.1,26.7,26.04,26.56,4287,0
2016-03-17,26.52,26.6348,26.39,26.4,8373,0
2016-03-18,26.1,26.73,26,26.55,5663,0
2016-03-21,25.57,26.4,25.57,26.35,664279,0
2016-03-22,26.4,26.61,26.4,26.61,783,0
2016-03-23,26.23,26.73,26.23,26.66,1433,0
2016-03-24,26.729,27.1799,26.375,27.04,11937,0
2016-03-28,26.3,26.73,25.92,26.33,2776,0
2016-03-29,26.25,26.9306,26.25,26.4,4341,0
2016-03-30,26.51,26.9,26.5,26.69,10917,0
2016-03-31,26.84,26.84,26.57,26.57,1802,0
2016-04-01,26.26,26.69,26.15,26.45,33617,0
2016-04-04,26.25,26.6,26.25,26.6,7336,0
2016-04-06,26.65,27.11,26.61,26.97,7716,0
2016-04-07,25.85,27.14,25.85,26.8,10078,0
2016-04-08,26.32,26.7675,26.32,26.642,3126,0
2016-04-11,27.33,27.33,26.5,27.187,2638,0
2016-04-12,26.91,26.9999,26.64,26.996,1829,0
2016-04-13,26.5,26.58,26.42,26.49,6843,0
2016-04-14,26.85,26.85,26.5,26.6,1552,0
2016-04-15,26.5,26.5,26.0801,26.39,2098,0
2016-04-18,26.2715,26.2715,25.97,26.27,1622,0
2016-04-19,26.1001,26.3,26.1001,26.24,2088,0
2016-04-20,26.34,26.8617,26.27,26.28,2376,0
2016-04-21,26.2,26.35,26.05,26.09,2266,0
2016-04-22,26.5679,26.5679,26.0101,26.0101,811,0
2016-04-25,26.01,26.1512,26.01,26.0101,648,0
2016-04-26,26.7169,26.7169,26.4,26.6,1751,0
2016-04-27,26.9824,26.9824,26.5001,26.9,1312,0
2016-04-28,26.85,26.85,26.5718,26.83,40155,0
2016-04-29,26.3767,26.77,26.3767,26.77,8300,0
2016-05-02,26.445,26.5,26.2628,26.5,1112,0
2016-05-03,26.98,27.2,26.16,27,4383,0
2016-05-04,26.95,27.2292,26.95,27.2292,524,0
2016-05-05,27.05,27.05,26.27,27,988,0
2016-05-06,26.98,27,26.98,27,432,0
2016-05-09,26.97,27,26.97,26.9891,553,0
2016-05-10,26.44,26.74,26.09,26.1,34270,0
2016-05-11,26.1,26.2499,25.77,26,31130,0
2016-05-12,26.1873,26.1873,26.1873,26.1873,132,0
2016-05-13,26.12,26.21,26.0468,26.16,2664,0
2016-05-16,26.136,26.2562,26,26.12,3597,0
2016-05-17,26.08,26.33,26.04,26.32,17753,0
2016-05-18,26.26,26.81,26.25,26.44,10667,0
2016-05-19,26.47,26.56,26.47,26.47,11029,0
2016-05-20,26.5199,26.5199,26.3649,26.5199,726,0
2016-05-23,26.29,26.44,26.03,26.44,1484,0
2016-05-24,26.2575,26.2575,26.09,26.18,599,0
2016-05-25,26.4699,26.4699,26.13,26.13,1932,0
2016-05-26,26.03,26.3136,26,26.05,3143,0
2016-05-27,26.23,26.23,26.18,26.19,1610,0
2016-05-31,26.1272,26.35,26.08,26.25,86983,0
2016-06-01,26.3,26.995,26.3,26.995,3047,0
2016-06-02,27.0819,27.0819,26.33,26.7857,910,0
2016-06-03,26.91,27.142,26.3501,26.55,89499,0
2016-06-06,27.04,27.195,26.4138,26.4138,1603,0
2016-06-07,26.82,27.1,26.82,26.92,6842,0
2016-06-08,26.95,26.95,26.617,26.89,5158,0
2016-06-09,26.983,27.2,26.6402,27.09,91140,0
2016-06-10,27.1,27.12,26.5596,26.962,12339,0
2016-06-13,26.9,27.1,26.9,27.1,368,0
2016-06-14,27,27.1999,26.4682,27.1999,2805,0
2016-06-15,26.8606,27.1,26.8606,27.08,658,0
2016-06-16,26.89,27.05,26.0701,26.0701,1197,0
2016-06-17,26.16,26.6518,26.16,26.6518,4849,0
2016-06-20,26.7,26.7,26.4901,26.5612,1468,0
2016-06-21,26.3401,26.8271,26.34,26.8271,2878,0
2016-06-22,26.7634,26.77,26.6738,26.6738,734,0
2016-06-23,26.6099,26.6099,26.4985,26.4985,723,0
2016-06-24,25.9894,26.61,25.9757,26.61,2441,0
2016-06-27,26.3,26.65,26.05,26.65,29204,0
2016-06-28,26.1,27.1907,26.1,27.1907,29936,0
2016-06-29,27.17,27.17,26.2701,26.8,5914,0
2016-06-30,26.8,26.8,26.2,26.21,3729,0
2016-07-01,26.75,26.75,26.0292,26.75,1952,0
2016-07-05,26.75,27.1044,26.3632,26.3632,2950,0
2016-07-06,27.1059,27.14,26.58,26.9,1388,0
2016-07-07,26.3,26.806,26.3,26.806,2326,0
2016-07-08,26.85,26.85,26.0479,26.79,2775,0
2016-07-11,26.54,26.707,26.54,26.6582,1818,0
2016-07-12,26.78,26.79,26.6494,26.79,2648,0
2016-07-13,26.7197,26.7197,26.7197,26.7197,593,0
2016-07-14,26.25,26.79,26.25,26.79,605,0
2016-07-15,26.745,26.75,26.745,26.75,779,0
2016-07-18,26.6952,26.79,26.55,26.79,5373,0
2016-07-19,26.7299,26.7299,26.4614,26.4614,471,0
2016-07-20,26.79,27.14,26.5316,26.8856,1163,0
2016-07-21,26.98,26.98,26.9,26.925,2620,0
2016-07-22,26.8209,26.9799,26.561,26.9,2268,0
2016-07-25,26.9063,27,26.5,27,3384,0
2016-07-26,26.9,26.9,26.7895,26.7895,1137,0
2016-07-27,26.92,26.99,26.1052,26.99,1012,0
2016-07-28,26.97,27,26.5183,26.5183,1170,0
2016-07-29,26.9999,27,26.7354,26.7501,1905,0
2016-08-01,26.8974,26.9999,26.794,26.85,2460,0
2016-08-02,26.9,27.0538,26.7656,27.0538,9638,0
2016-08-03,27.2,27.2,27,27.15,3671,0
2016-08-04,27,27.2,26.9676,27.15,4141,0
2016-08-05,27.17,27.4499,27.17,27.1701,2258,0
2016-08-08,27.3574,27.39,27.17,27.21,1547,0
2016-08-09,26.9078,27.3512,26.9078,27.02,1739,0
2016-08-10,27.4069,27.4069,27.0501,27.07,2616,0
2016-08-11,26.68,26.898,26.68,26.83,4610,0
2016-08-12,26.899,26.899,26.899,26.899,560,0
2016-08-15,27.2788,27.4376,26.9,26.9,2769,0
2016-08-16,27.174,27.174,26.7,26.99,206124,0
2016-08-17,26.95,27.0871,26.79,26.85,34970,0
2016-08-18,26.26,27.39,26.22,27.27,4225,0
2016-08-19,27.37,27.37,26.9919,27.0866,787,0
2016-08-22,27.0999,27.33,26.76,26.89,2227,0
2016-08-23,26.5,26.7544,26.5,26.7544,495,0
2016-08-24,27.0535,27.112,26.7,26.7,50750,0
2016-08-25,26.8,26.998,26.8,26.998,1012,0
2016-08-26,26.8,26.8,26.8,26.8,1489,0
2016-08-29,26.94,27.41,26.8,27.055,65733,0
2016-08-30,27.0029,27.075,27.0029,27.075,831,0
2016-08-31,27.05,27.49,27.05,27.49,6367,0
2016-09-01,27.2,27.2,27.0212,27.2,1984,0
2016-09-02,27.2399,27.2399,27.1369,27.1718,932,0
2016-09-06,27.0101,27.33,27.0101,27.33,439,0
2016-09-07,27.3632,27.5,27.1232,27.1232,1095,0
2016-09-08,27.402,27.402,27.03,27.07,6075,0
2016-09-09,27.04,27.39,26.92,26.966,9386,0
2016-09-12,26.95,27.36,26.85,27.36,27118,0
2016-09-13,27.3766,27.3766,27.3766,27.3766,396,0
2016-09-14,26.96,27.23,26.96,27,2439,0
2016-09-15,26.9,27.5,26.9,27.45,163635,0
2016-09-16,26.59,27.45,26.59,27.0309,2551,0
2016-09-19,27.02,27.02,26.65,26.696,3611,0
2016-09-20,26.82,27.0399,26.81,27.0399,2598,0
2016-09-21,26.82,26.82,25.75,26.65,10194,0
2016-09-22,26.5217,26.5217,26.5,26.5001,898,0
2016-09-23,26.63,26.65,26.5,26.5,5249,0
2016-09-26,26.45,26.6799,26.45,26.45,6575,0
2016-09-27,25.55,26.3628,25.55,26.3628,6142,0
2016-09-28,26.27,26.27,25.91,26.0153,7167,0
2016-09-29,26.23,26.2966,25.859,26.0445,2416,0
2016-09-30,26.1,26.4934,25.66,26.1,3127,0
2016-10-03,25.78,26.37,25.78,26.1172,1277,0
2016-10-04,26.1,26.98,25.915,26.98,108411,0
2016-10-05,26.25,26.75,26.25,26.34,6362,0
2016-10-06,26.375,26.375,26,26,53052,0
2016-10-07,26.1711,26.1711,25.65,25.77,5240,0
2016-10-11,25.85,25.97,25.65,25.825,13165,0
2016-10-12,25.772,25.772,25.65,25.75,2905,0
2016-10-13,25.75,25.775,25.75,25.775,70075,0
2016-10-14,25.6886,25.8366,25.6501,25.76,26524,0
2016-10-17,25.85,26.6345,25.4892,25.87,102359,0
2016-10-18,25.65,26.2513,25.65,25.78,1224,0
2016-10-19,26.1869,26.46,26.1869,26.46,421,0
2016-10-20,25.75,26.1611,25.75,25.9001,4420,0
2016-10-21,26.5502,26.59,25.88,25.88,1114,0
2016-10-24,25.8708,26.06,25.87,26.06,1786,0
2016-10-25,26.2503,26.2741,26.2503,26.2741,791,0
2016-10-26,26.4,26.4,25.9,25.9,26045,0
2016-10-27,25.999,25.999,25.9,25.9,1515,0
2016-10-28,25.9,25.9611,25.89,25.9611,1550,0
2016-10-31,25.9556,26.0595,25.9129,25.94,7551,0
2016-11-01,26.18,26.18,26.18,26.18,336,0
2016-11-02,25.8888,25.8888,25.66,25.66,2648,0
2016-11-03,25.7445,25.949,25.7445,25.949,1610,0
2016-11-04,25.85,25.98,25.85,25.97,2046,0
2016-11-07,25.9,26.25,25.9,26.25,6553,0
2016-11-08,25.65,25.98,24.81,25.96,2822,0
2016-11-09,25.21,25.21,25.21,25.21,1207,0
2016-11-10,25.86,25.86,25.034,25.034,1594,0
2016-11-11,25.1501,25.5716,24.95,25.17,2257,0
2016-11-14,24.888,25,22.7686,24.39,7143,0
2016-11-15,24.6092,25.3529,24.6092,25.1377,7184,0
2016-11-16,25.5,25.5,25.391,25.4999,1851,0
2016-11-17,25,25.495,25,25.48,1615,0
2016-11-18,24.44,25.3968,24.44,25.3968,1012,0
2016-11-21,25.6314,25.67,25.45,25.5,20694,0
2016-11-22,25.0375,25.7558,25.01,25.75,3647,0
2016-11-23,25.07,25.5,25.07,25.5,1166,0
2016-11-25,25.11,25.5668,25.11,25.5668,912,0
2016-11-28,26.24,26.24,25.6,26.1,10027,0
2016-11-29,26.09,26.09,25.2318,25.2318,2831,0
2016-11-30,25.19,25.19,25.01,25.05,36296,0
2016-12-01,25.1873,26.0749,25.05,25.1463,6314,0
2016-12-02,25.7484,25.85,25.06,25.2,6338,0
2016-12-05,25.6122,25.65,25.09,25.1532,5804,0
2016-12-06,25.11,25.5566,25.1,25.1,3684,0
2016-12-07,25.15,25.2652,25.1,25.1,29057,0
2016-12-08,25.15,25.226,25.1,25.1,2908,0
2016-12-09,26.11,26.11,25.1236,25.1236,1591,0
2016-12-12,25.1634,25.1634,25.1634,25.1634,471,0
2016-12-13,25.18,25.19,25.15,25.1878,2321,0
2016-12-14,25.1,25.1,24.8219,24.91,25776,0
2016-12-15,24.81,24.81,24.31,24.7698,26539,0
2016-12-16,24.6499,24.6499,24.3465,24.6,5729,0
2016-12-19,24.5932,24.5932,24.5,24.55,94374,0
2016-12-20,24.5235,24.68,24.3,24.55,75270,0
2016-12-21,24.5836,24.62,24.22,24.55,16947,0
2016-12-22,24.57,24.7,24.5,24.69,7194,0
2016-12-23,24.613,24.65,24.45,24.59,1819,0
2016-12-27,24.71,25.01,24.33,24.7255,7397,0
2016-12-28,24.7,24.91,24.7,24.91,863,0
2016-12-30,24.9,25.03,24.7872,25,2293,0
2017-01-03,24.78,25.0054,24.751,24.89,4832,0
2017-01-04,25,25,24.9076,24.98,3045,0
2017-01-05,24.98,25.05,24.8445,24.985,4576,0
2017-01-06,24.9535,25,24.9279,24.99,3718,0
2017-01-09,25,25.59,24.99,25.25,7525,0
2017-01-10,25.2,25.31,25.05,25.13,8119,0
2017-01-11,25.21,25.21,25.07,25.2,937,0
2017-01-12,25.1664,25.36,25,25.07,18958,0
2017-01-13,25.09,25.17,25.02,25.12,1441,0
2017-01-17,25.18,25.37,25.081,25.3,12034,0
2017-01-18,25.2468,25.3,25.2468,25.2823,537,0
2017-01-19,25.2,25.26,25.01,25.01,42919,0
2017-01-20,25.2473,25.2473,25,25.01,1495,0
2017-01-23,25.191,25.4,25.162,25.162,1503,0
2017-01-24,25.15,25.4,25.15,25.3638,7305,0
2017-01-25,25.2,25.4108,25.2,25.3913,988,0
2017-01-26,25.36,25.36,25.11,25.11,669,0
2017-01-27,25.2615,25.35,25.2615,25.35,6885,0
2017-01-31,25.35,25.58,25.34,25.38,6668,0
2017-02-01,25.17,25.3533,25.1,25.1978,11223,0
2017-02-02,25.2826,25.3799,25.2351,25.2351,1904,0
2017-02-03,25.3198,25.3198,25.3198,25.3198,472,0
2017-02-06,25.25,25.4,25.25,25.4,3607,0
2017-02-07,25.4343,25.45,25.4343,25.45,3062,0
2017-02-08,25.3617,25.6,25.3617,25.6,2945,0
2017-02-09,25.257,25.5622,25.257,25.3986,2218,0
2017-02-10,25.55,25.75,25.55,25.75,5134,0
2017-02-13,25.4765,25.4765,25.4765,25.4765,193,0
2017-02-14,26.0656,26.0656,25.8723,25.8723,1296,0
2017-02-16,25.644,25.86,25.5932,25.5932,604,0
2017-02-17,25.5598,25.5899,25.3,25.34,3143,0
2017-02-21,25.49,25.58,25.4126,25.542,1372,0
2017-02-22,25.3822,25.4649,25.33,25.34,2423,0
2017-02-23,25.552,25.552,25.3625,25.5269,1327,0
2017-02-24,25.53,25.53,25.41,25.41,2247,0
2017-02-27,25.494,25.494,25.494,25.494,141,0
2017-02-28,25.37,25.552,25.27,25.3,7890,0
2017-03-01,25.35,25.41,25.3,25.3,1653,0
2017-03-02,25.3,25.33,25.11,25.12,21107,0
2017-03-03,25.27,25.27,25.2182,25.23,3173,0
2017-03-06,25.29,25.31,25.25,25.29,6445,0
2017-03-07,25.23,25.32,25.23,25.23,6824,0
2017-03-08,25.22,25.3511,25.22,25.28,3402,0
2017-03-09,25.28,25.28,25.2,25.2426,5304,0
2017-03-10,25.3691,25.48,25.3691,25.48,3302,0
2017-03-13,25.48,25.49,25.3808,25.45,5223,0
2017-03-14,25.4,25.5,25.35,25.45,13697,0
2017-03-15,25.49,25.5167,25.44,25.48,7192,0
2017-03-16,25.09,25.09,25.01,25.08,9265,0
2017-03-17,25.09,25.15,25.01,25.15,24244,0
2017-03-20,25.14,25.19,25.13,25.13,2646,0
2017-03-21,25.17,25.4123,25.0908,25.15,3880,0
2017-03-22,25.2531,25.2531,25.13,25.2356,11446,0
2017-03-23,25.22,25.22,25.1807,25.1807,642,0
2017-03-24,25.15,25.15,25.15,25.15,1169,0
2017-03-27,25.2228,25.25,25.08,25.1054,4910,0
2017-03-28,25.15,25.21,25.1,25.1915,2971,0
2017-03-29,25.24,25.2753,25.24,25.25,6014,0
2017-03-30,25.2623,25.2623,25.2078,25.2264,2951,0
2017-03-31,25.22,25.55,25.2,25.54,6975,0
2017-04-03,25.3564,25.49,25.329,25.49,2590,0
2017-04-04,25.2642,25.47,25.26,25.26,5501,0
2017-04-05,25.29,25.4619,25.29,25.4232,1335,0
2017-04-06,25.39,25.44,25.3819,25.402,1435,0
2017-04-10,25.3135,25.3275,25.3,25.3,2555,0
2017-04-11,25.3086,25.47,25.3076,25.47,942,0
2017-04-12,25.2883,25.2883,25.2883,25.2883,878,0
2017-04-13,25.46,25.48,25.46,25.48,3185,0
2017-04-17,25.54,26.19,25.51,25.99,32146,0
2017-04-18,25.57,25.8742,25.57,25.85,5030,0
2017-04-19,25.6944,25.6944,25.6944,25.6944,211,0
2017-04-20,25.55,25.7763,25.44,25.7298,4418,0
2017-04-21,25.5479,25.5479,25.4857,25.4857,2500,0
2017-04-24,25.53,25.65,25.45,25.5,7652,0
2017-04-25,25.5598,25.61,25.5,25.61,3510,0
2017-04-26,25.55,25.55,25.55,25.55,1815,0
2017-04-27,25.75,26,25.52,25.9,7437,0
2017-04-28,25.9,26.89,25.9,26.2595,4622,0
2017-05-01,26,26.1116,25.99,26,18162,0
2017-05-02,26.1,26.1,25.96,26.05,8164,0
2017-05-03,26.02,26.05,25.99,26,3186,0
2017-05-04,25.8036,25.8036,25.8036,25.8036,788,0
2017-05-05,25.6,26.112,25.41,25.91,13485,0
2017-05-08,25.8,26,25.79,26,27994,0
2017-05-09,26.0734,26.1208,26.0151,26.0151,8559,0
2017-05-10,26.05,26.23,25.925,26.06,12209,0
2017-05-11,25.5058,26.1025,25.5058,26.01,18843,0
2017-05-12,25.98,26.38,25.65,26.1,5999,0
2017-05-15,26,26.2,25.5,25.9,10595,0
2017-05-16,25.786,25.786,25.786,25.786,593,0
2017-05-17,25.54,26.3407,25.54,26.3407,30634,0
2017-05-18,25.5338,25.8115,25.52,25.56,4111,0
2017-05-19,25.57,25.8158,25.57,25.8158,1513,0
2017-05-22,25.73,25.73,25.54,25.6117,1421,0
2017-05-23,25.8017,25.8017,25.704,25.75,2553,0
2017-05-24,25.6591,25.6591,25.6591,25.6591,213,0
2017-05-25,25.7617,25.7617,25.53,25.6542,2140,0
2017-05-26,25.7617,25.7617,25.7617,25.7617,486,0
2017-05-30,25.59,25.59,25.5168,25.52,2101,0
2017-05-31,25.52,25.7608,25.29,25.7,8077,0
2017-06-01,25.39,25.68,25.38,25.46,19956,0
2017-06-02,25.42,25.505,25.37,25.5,2728,0
2017-06-05,25.45,25.5899,25.43,25.5899,3322,0
2017-06-06,25.47,25.47,25.448,25.448,1413,0
2017-06-07,25.41,25.595,25.41,25.43,8623,0
2017-06-08,25.43,25.43,25.37,25.4,26587,0
2017-06-09,25.42,25.45,25.36,25.39,29427,0
2017-06-12,25.4,25.55,25.4,25.51,3317,0
2017-06-13,25.5,25.5,25.44,25.44,3382,0
2017-06-14,25.4261,25.51,25.4261,25.5,3792,0
2017-06-15,25.12,25.13,25.06,25.06,13781,0
2017-06-16,25.08,25.23,25.08,25.11,7289,0
2017-06-19,25.15,25.1985,25.14,25.14,3024,0
2017-06-20,25.12,25.12,25,25.03,8434,0
2017-06-21,25.0611,25.08,24.99,25.08,4098,0
2017-06-22,25.01,25.1,24.94,24.95,7755,0
2017-06-26,24.96,25.1,24.96,25.1,38983,0
2017-06-27,25.1028,25.28,25.1028,25.24,8212,0
2017-06-28,25.28,25.4,24.7,25.37,6313,0
2017-06-29,25.47,25.51,25.32,25.32,25490,0
2017-06-30,25.55,25.6,25.46,25.56,14336,0
2017-07-03,25.42,25.42,25.41,25.41,1008,0
2017-07-05,25.45,25.595,25.17,25.52,10402,0
2017-07-06,25.53,25.544,25.4222,25.5014,2228,0
2017-07-07,25.63,25.65,25.56,25.65,2680,0
2017-07-10,25.65,25.65,25.32,25.32,4315,0
2017-07-11,25.7321,25.7321,25.31,25.31,42549,0
2017-07-12,25.4,25.5646,25.34,25.5646,1929,0
2017-07-13,25.52,25.52,25.375,25.375,61143,0
2017-07-14,25.496,25.52,25.37,25.38,1240,0
2017-07-17,25.499,25.499,25.499,25.499,230,0
2017-07-18,25.3901,25.3943,25.37,25.3943,2143,0
2017-07-19,25.3981,25.6465,25.3981,25.6465,897,0
2017-07-20,25.5663,25.6327,25.41,25.42,1200,0
2017-07-21,25.45,25.5,25.35,25.35,56815,0
2017-07-24,25.516,25.516,25.4101,25.4101,932,0
2017-07-25,25.47,25.629,25.47,25.629,516,0
2017-07-26,25.37,25.4609,25.3501,25.4261,5052,0
2017-07-27,25.4355,25.4355,25.21,25.4238,4112,0
2017-07-28,25.4479,25.66,25.36,25.36,5186,0
2017-07-31,25.6321,25.6321,25.5437,25.5437,1467,0
2017-08-01,25.3388,25.6699,25.3388,25.6699,2426,0
2017-08-03,25.6,25.6404,25.37,25.54,17474,0
2017-08-04,25.35,25.5,25.35,25.5,30833,0
2017-08-07,25.37,25.4584,25.37,25.43,33167,0
2017-08-08,25.4729,25.4729,25.46,25.46,2675,0
2017-08-09,25.6699,25.6699,25.4348,25.4896,808,0
2017-08-10,25.44,25.44,25.39,25.4275,4110,0
2017-08-11,25.26,25.6309,25.26,25.6309,12746,0
2017-08-14,25.36,25.37,25.25,25.35,5039,0
2017-08-15,25.3765,25.4621,25.3765,25.43,1533,0
2017-08-16,25.3,25.32,25.2652,25.272,10705,0
2017-08-17,25.4125,25.4671,25.4125,25.4671,1040,0
2017-08-18,25.4812,25.5,25.29,25.29,2215,0
2017-08-21,25.3101,25.4072,25.29,25.29,4519,0
2017-08-22,25.3759,25.3759,25.32,25.322,2240,0
2017-08-23,25.3974,25.4251,25.3,25.3,2307,0
2017-08-24,25.3358,25.4,25.323,25.323,2306,0
2017-08-25,25.32,25.42,25.32,25.4181,4526,0
2017-08-28,25.39,25.39,25.39,25.39,405,0
2017-08-29,25.33,25.5499,25.33,25.41,7010,0
2017-08-30,25.411,25.5118,25.411,25.5118,1177,0
2017-08-31,25.42,25.6118,25.42,25.6118,25417,0
2017-09-01,25.52,25.61,25.52,25.61,30727,0
2017-09-06,25.49,25.5438,25.49,25.5438,1142,0
2017-09-07,25.6,25.779,25.6,25.779,1700,0
2017-09-08,25.68,25.6879,25.6001,25.6001,1745,0
2017-09-11,25.6568,25.6568,25.64,25.649,1831,0
2017-09-12,25.6173,25.6522,25.6173,25.6522,785,0
2017-09-13,25.61,25.61,25.61,25.61,213,0
2017-09-14,25.6672,25.6672,25.6672,25.6672,106,0
2017-09-15,25.6616,25.68,25.6616,25.68,4067,0
2017-09-18,25.69,25.69,25.634,25.68,9174,0
2017-09-19,25.68,25.68,25.6,25.6,7869,0
2017-09-20,25.31,25.31,25.25,25.29,7399,0
2017-09-21,25.2,25.3139,25.18,25.25,1524,0
2017-09-22,25.15,25.26,25.15,25.16,8684,0
2017-09-25,25.1964,25.2538,25.1964,25.2538,1191,0
2017-09-26,25.25,25.25,25.07,25.09,7499,0
2017-09-27,25.11,25.3,25.07,25.3,5324,0
2017-09-28,25.2297,25.2297,25.2297,25.2297,173,0
2017-09-29,25.23,25.5,25.1748,25.5,43496,0
2017-10-02,25.48,25.48,25.18,25.33,3576,0
2017-10-04,25.4183,25.47,25.2,25.26,2208,0
2017-10-05,25.3,25.4457,25.3,25.32,1236,0
2017-10-09,25.2209,25.2209,25.2209,25.2209,184,0
2017-10-10,25.23,25.34,25.15,25.33,4494,0
2017-10-12,25.21,25.305,25.15,25.26,13084,0
2017-10-13,25.22,25.36,25.18,25.36,5862,0
2017-10-16,25.287,25.35,25.287,25.35,2290,0
2017-10-17,25.2,25.3525,25.2,25.3525,1095,0
2017-10-18,25.44,25.45,25.44,25.44,1185,0
2017-10-19,25.44,25.449,25.3778,25.3778,692,0
2017-10-20,25.4,25.47,25.4,25.4329,1837,0
2017-10-23,25.3795,25.4618,25.3795,25.409,1119,0
2017-10-24,25.4618,25.5,25.46,25.48,2046,0
2017-10-25,25.2998,25.49,25.2401,25.4,6694,0
2017-10-26,25.35,25.5,25.35,25.5,11006,0
