Date,Open,High,Low,Close,Volume,OpenInt
2015-01-26,25.52,25.95,25.52,25.95,732,0
2015-01-27,25.9,26.68,25.58,26.68,2362,0
2015-01-28,26.1,27.65,26.1,26.55,11466,0
2015-01-30,26.2,26.2,26.2,26.2,3130,0
2015-02-02,26.25,26.26,26.25,26.25,3030,0
2015-02-03,26.94,26.95,26.1,26.75,4069,0
2015-02-04,26.94,26.98,26.94,26.98,1049,0
2015-02-06,26.88,27.69,26.14,26.14,4557,0
2015-02-09,26.09,26.89,26.05,26.89,1518,0
2015-02-10,26.93,26.93,26.1,26.75,1055,0
2015-02-13,26.19,26.19,25.59,26.01,3800,0
2015-02-17,26.05,26.05,25.95,25.95,3924,0
2015-02-18,25.75,26,25.75,26,4957,0
2015-02-19,26.02,26.1,26.02,26.1,3651,0
2015-02-20,26.38,26.4,26.02,26.02,2666,0
2015-02-23,25.58,27.18,25.58,26.95,9410,0
2015-02-24,26.95,26.96,26.95,26.95,1406,0
2015-02-25,26.53,26.53,26.5,26.5,1100,0
2015-02-26,26.14,26.68,26.1,26.1,17929,0
2015-02-27,26.01,26.22,26.01,26.22,3326,0
2015-03-03,26.415,26.415,26.415,26.415,200,0
2015-03-04,26.93,26.93,26.42,26.846,2470,0
2015-03-05,26.85,27.2,26.85,27.2,1305,0
2015-03-06,26.9,26.9,26.53,26.53,2239,0
2015-03-09,27.23,27.23,26.2,26.75,2501,0
2015-03-10,26.68,26.68,26.68,26.68,700,0
2015-03-11,27.04,27.25,26.99,27.25,5136,0
2015-03-12,26.519,27.25,26.519,26.58,1361,0
2015-03-13,26.676,26.685,26.676,26.685,500,0
2015-03-16,26.7,29.64,26.36,27.07,45986,0
2015-03-17,26.91,27.19,26.91,27.19,3525,0
2015-03-18,27.151,27.55,27.15,27.55,7731,0
2015-03-19,26.95,27.59,26.95,27.1,3534,0
2015-03-20,26.7,27.13,26.7,26.7,16693,0
2015-03-23,27,27.72,26.85,26.85,6818,0
2015-03-24,26.61,26.9,26.61,26.9,1438,0
2015-03-25,26.85,26.85,26.85,26.85,1000,0
2015-03-26,26.61,26.8,26.61,26.8,20532,0
2015-03-27,26.401,26.58,26.4,26.47,22759,0
2015-03-30,26.47,27.62,26.47,26.82,8444,0
2015-03-31,26.4,26.4,26.394,26.4,989,0
2015-04-01,26.79,26.87,26.76,26.8,4011,0
2015-04-02,26.801,27.23,26.8,27,3815,0
2015-04-06,26.95,26.95,25.02,26.8,68972,0
2015-04-07,26.73,26.87,26.73,26.75,34790,0
2015-04-08,26.761,26.77,26.76,26.76,1579,0
2015-04-09,26.76,26.76,26.76,26.76,4200,0
2015-04-10,26.95,27,26.79,26.95,9247,0
2015-04-13,26.58,27.05,26.58,27.05,11088,0
2015-04-14,27.1,27.2,27.05,27.075,1974,0
2015-04-15,27.35,27.35,27.05,27.05,12172,0
2015-04-16,26.31,27.166,26.25,26.796,25027,0
2015-04-17,26.77,26.81,26.36,26.6,789,0
2015-04-20,26.8,27.19,26.8,26.8,8312,0
2015-04-22,26.354,26.86,26.354,26.86,23482,0
2015-04-23,26.35,26.86,26.35,26.85,3300,0
2015-04-27,26.44,26.6,26.44,26.6,9252,0
2015-04-28,26.41,26.41,26.349,26.35,14873,0
2015-04-29,26.26,26.47,26.25,26.25,16746,0
2015-05-01,26.2,26.3,26.2,26.3,702,0
2015-05-04,26.3,26.35,26.1,26.1,14979,0
2015-05-05,26.3,26.33,26.3,26.3,1420,0
2015-05-06,26.25,26.416,26.25,26.3,4009,0
2015-05-07,26.305,26.372,26.3,26.301,1938,0
2015-05-08,26.409,26.41,26.409,26.41,300,0
2015-05-11,26.26,26.489,26.26,26.35,3884,0
2015-05-12,26.35,26.35,26.35,26.35,800,0
2015-05-13,26.35,26.35,26.35,26.35,1000,0
2015-05-14,26.25,26.33,26.25,26.33,2664,0
2015-05-15,26.41,26.7,26.36,26.7,2400,0
2015-05-18,26.5,26.5,25.81,25.81,2110,0
2015-05-19,25.8,26.37,25.8,26.37,8399,0
2015-05-20,25.95,26.62,25.92,26.05,2579,0
2015-05-21,26.05,26.336,26.05,26.336,1203,0
2015-05-22,26.06,26.432,26.06,26.432,500,0
2015-05-26,26.25,26.75,26.25,26.3,9600,0
2015-05-27,26.5,26.5,26.5,26.5,3608,0
2015-05-28,26.5,26.5,26.45,26.5,10757,0
2015-05-29,26.25,26.5,25.86,26.425,15646,0
2015-06-01,25.87,26.08,25.87,25.96,1557,0
2015-06-02,26.265,26.265,26.1,26.12,9400,0
2015-06-03,26.11,26.3,26.093,26.3,818,0
2015-06-04,26.303,26.303,26.244,26.244,623,0
2015-06-05,26.34,26.73,26.201,26.73,4951,0
2015-06-08,26.69,26.99,26.69,26.94,1896,0
2015-06-09,26.74,26.93,26.74,26.93,7115,0
2015-06-10,26.93,26.99,26.92,26.93,9540,0
2015-06-11,26.99,27.19,26.99,27,7660,0
2015-06-12,27,27.108,27,27,3166,0
2015-06-15,26.97,26.99,26.97,26.97,489,0
2015-06-16,26.95,26.96,26.91,26.95,1400,0
2015-06-17,26.95,27.506,26.95,27.36,29732,0
2015-06-18,27.57,27.98,27.22,27.22,74377,0
2015-06-19,27.16,27.16,26.95,26.95,1490,0
2015-06-22,27.38,27.38,26.71,26.71,200,0
2015-06-23,26.75,27,26.5,26.8,1675,0
2015-06-24,26.8,26.83,26.8,26.83,350,0
2015-06-25,26.96,27.74,26.434,27.24,104043,0
2015-06-26,26.75,27.6,26.26,27.33,284787,0
2015-06-29,27.58,27.648,27.28,27.355,8900,0
2015-06-30,27.163,27.57,26.8,26.8,6586,0
2015-07-02,27.19,27.19,27.19,27.19,113,0
2015-07-06,26.9,27.1,26.52,26.52,4013,0
2015-07-08,26.643,26.643,26.643,26.643,397,0
2015-07-09,27.004,27.004,26.52,26.52,235,0
2015-07-10,26.08,26.08,26.08,26.08,102,0
2015-07-13,26.16,26.37,25.91,26.07,50685,0
2015-07-14,26.07,27.492,26.024,26.83,89339,0
2015-07-15,27.33,27.33,26.74,27.17,4963,0
2015-07-16,26.78,26.95,26.78,26.93,714,0
2015-07-17,26.85,27.02,26.8,27.02,9735,0
2015-07-20,26.601,26.89,26.601,26.89,10000,0
2015-07-21,26.96,27.08,26.9,26.9,17800,0
2015-07-22,26.9,27.05,26.9,27.05,1075,0
2015-07-23,27.07,27.07,26.69,26.69,1365,0
2015-07-24,26.61,26.7,26.6,26.68,13827,0
2015-07-27,26.66,26.724,26.66,26.68,2577,0
2015-07-28,26.76,27.47,26.63,26.63,14973,0
2015-07-29,26.44,26.47,26.3,26.3,1645,0
2015-07-30,26.46,26.48,25.774,26.2,36703,0
2015-07-31,26.49,27.02,26.3,27.02,3797,0
2015-08-03,26.43,26.9,26.216,26.67,17989,0
2015-08-04,26.72,27.17,26.7,26.87,22195,0
2015-08-05,27.19,27.19,27.19,27.19,100,0
2015-08-06,27.15,27.15,26.46,26.83,9200,0
2015-08-07,26.63,26.815,26.6,26.815,2752,0
2015-08-10,27,27,26.35,26.35,10124,0
2015-08-11,26.5,26.94,26.5,26.61,10426,0
2015-08-12,26.99,26.99,26.3,26.88,18265,0
2015-08-13,26.88,26.88,26.7,26.7,16200,0
2015-08-14,27.15,27.15,26.71,26.71,700,0
2015-08-18,26.5,26.5,26.5,26.5,50000,0
2015-08-20,26.9,26.95,26.9,26.94,1900,0
2015-08-21,26.965,26.965,26.65,26.65,20104,0
2015-08-24,26.61,26.64,26.07,26.07,3900,0
2015-08-26,26.17,26.17,26.1,26.1,6827,0
2015-08-27,26.05,26.465,26.05,26.465,309,0
2015-08-28,25.674,26.665,25.674,26.665,351,0
2015-08-31,26.37,26.37,26.37,26.37,100,0
2015-09-01,26.384,26.384,26,26.136,1875,0
2015-09-02,26.05,26.05,26.05,26.05,500,0
2015-09-03,26.14,26.5,26.03,26.03,3302,0
2015-09-04,25.81,26.15,25.75,26.135,13015,0
2015-09-08,26.01,26.15,25.9,26.12,3027,0
2015-09-09,25.903,25.91,25.903,25.91,641,0
2015-09-10,25.95,25.95,25.51,25.7,4878,0
2015-09-11,25.9,25.9,25.65,25.9,6589,0
2015-09-14,25.909,26,25.65,25.65,3256,0
2015-09-15,25.65,26.45,25.65,25.95,4200,0
2015-09-16,26,26.39,26,26.3,3319,0
2015-09-17,26.02,26.48,26.02,26.48,5516,0
2015-09-18,26.11,26.49,26.11,26.48,1419,0
2015-09-21,26.415,26.415,26.415,26.415,109,0
2015-09-23,26.406,26.406,26.406,26.406,200,0
2015-09-24,26.4,26.4,26.4,26.4,971,0
2015-09-25,26.36,26.36,26.36,26.36,101,0
2015-09-28,25.33,25.87,25.3,25.75,1506,0
2015-09-29,25.6,25.77,25.6,25.77,2253,0
2015-09-30,25.74,25.74,25.4,25.4,2958,0
2015-10-01,25.42,25.42,25.25,25.4,89651,0
2015-10-02,25.83,25.83,25.12,25.252,3988,0
2015-10-05,25.32,25.52,25.24,25.3,10993,0
2015-10-06,25.42,25.42,25.42,25.42,100,0
2015-10-07,25.78,25.78,25.78,25.78,125,0
2015-10-08,25.58,25.64,25.33,25.37,2142,0
2015-10-09,25.52,25.52,25.52,25.52,100,0
2015-10-12,25.5,25.52,25.31,25.52,600,0
2015-10-13,25.72,25.72,25.72,25.72,103,0
2015-10-14,25.52,25.52,25.428,25.473,3676,0
2015-10-15,25.6,25.6,25.29,25.29,1079,0
2015-10-16,25.35,25.35,25.35,25.35,200,0
2015-10-19,25.29,25.55,25.29,25.55,1682,0
2015-10-20,25.5,25.61,25.5,25.61,2030,0
2015-10-21,25.64,25.64,25.64,25.64,219,0
2015-10-22,25.73,25.73,25.73,25.73,110,0
2015-10-23,25.64,25.74,25.64,25.657,7406,0
2015-10-26,25.79,26.14,25.79,26.06,8086,0
2015-10-27,26.19,26.19,26.02,26.09,412,0
2015-10-28,25.76,25.81,25.76,25.77,835,0
2015-10-29,25.86,26.15,25.86,26.15,500,0
2015-10-30,26.177,26.177,25.887,25.887,702,0
2015-11-05,25.98,26.05,25.89,26.05,3282,0
2015-11-06,26.057,26.057,26.057,26.057,133,0
2015-11-10,26.102,26.285,25.89,25.89,731,0
2015-11-11,26.36,26.36,25.65,25.65,1395,0
2015-11-13,25.65,25.65,25.65,25.65,301,0
2015-11-17,25.7,26.153,25.55,25.55,8387,0
2015-11-18,25.65,25.65,25.26,25.42,2174,0
2015-11-19,25.4,25.4,25.4,25.4,141,0
2015-11-20,25.62,25.62,25.4,25.42,3988,0
2015-11-23,25.56,25.58,25.45,25.45,3216,0
2015-11-24,25.33,25.6,25.33,25.6,4911,0
2015-11-25,25.646,25.65,25.646,25.65,1800,0
2015-11-27,25.349,25.9,25.349,25.65,7791,0
2015-11-30,25.942,25.942,25.45,25.6,2945,0
2015-12-01,25.59,25.63,25.47,25.58,10315,0
2015-12-02,25.835,26.1,25.618,25.84,3732,0
2015-12-03,25.55,25.692,25.5,25.692,5181,0
2015-12-04,25.68,25.68,25.42,25.43,4151,0
2015-12-07,25.45,25.45,25.27,25.27,2449,0
2015-12-08,25.3,25.3,25,25,15638,0
2015-12-09,25.145,25.29,25.05,25.23,5752,0
2015-12-10,25.23,25.23,25.08,25.2,10371,0
2015-12-11,25.06,25.33,25.06,25.29,11129,0
2015-12-14,25.02,25.28,24.76,24.76,8376,0
2015-12-15,25.28,25.398,25.03,25.16,6899,0
2015-12-16,25.2,25.42,25.05,25.42,6159,0
2015-12-17,25.402,25.44,25.13,25.2,2848,0
2015-12-18,25.2,25.2,25.15,25.17,12090,0
2015-12-21,25.2,25.44,25.1,25.1,5429,0
2015-12-22,25.14,25.14,25.14,25.14,255,0
2015-12-23,25.44,25.44,25.41,25.43,1076,0
2015-12-24,25.42,25.44,25.35,25.35,3010,0
2015-12-28,25.44,25.553,25.44,25.553,1438,0
2015-12-29,25.263,25.45,25.12,25.338,26029,0
2015-12-30,25.6,25.6,25.6,25.6,431,0
2015-12-31,25.64,25.64,25.5,25.5,586,0
2016-01-04,25.4343,25.4343,25.4343,25.4343,241,0
2016-01-05,25.31,25.43,25.31,25.3101,814,0
2016-01-06,25.59,25.59,25.33,25.33,2381,0
2016-01-07,25.66,26.14,25.55,25.8,8915,0
2016-01-08,26.0599,26.0599,26.0599,26.0599,302,0
2016-01-11,26.06,26.06,25.7084,25.7084,5811,0
2016-01-12,25.5091,25.5091,25.34,25.45,1554,0
2016-01-13,26.1499,26.1499,25.5,25.5,1768,0
2016-01-14,25.7687,25.8,25.5,25.602,2571,0
2016-01-15,25.94,25.94,25.3,25.5877,5128,0
2016-01-19,25.401,25.401,25.401,25.401,0,0
2016-01-20,25.04,25.6,25.03,25.29,4827,0
2016-01-21,25.096,25.096,24.8,25,8722,0
2016-01-22,25.5,25.5,24.96,24.98,88952,0
2016-01-25,24.98,24.98,24.43,24.94,15646,0
2016-01-26,24.94,25.2,24.9,25.15,32257,0
2016-01-27,25.13,25.1499,25,25,2996,0
2016-01-28,25.0071,25.245,25.0071,25.05,4690,0
2016-01-29,24.99,25.28,24.99,25.14,1262,0
2016-02-01,25,25.175,25,25.15,1602,0
2016-02-02,25.1532,25.2,25.15,25.18,699,0
2016-02-03,25.13,25.1795,25.13,25.16,2807,0
2016-02-04,25.226,25.23,25.22,25.23,838,0
2016-02-05,25.034,25.25,25.03,25.25,6960,0
2016-02-09,25.32,25.32,25.32,25.32,461,0
2016-02-10,25.274,25.274,24.5,24.5,12111,0
2016-02-11,24.72,24.73,24.52,24.7,12633,0
2016-02-12,24.8018,25.0355,24.71,24.71,2222,0
2016-02-16,24.7101,25.34,24.7101,25.32,5266,0
2016-02-17,25.25,25.709,25.25,25.5,5654,0
2016-02-18,25.4878,25.55,25.4,25.4,1420,0
2016-02-19,25.65,25.65,25.3,25.4925,5235,0
2016-02-22,25.6385,25.64,25.56,25.56,986,0
2016-02-23,25.56,25.65,25.56,25.65,1197,0
2016-02-24,25.65,25.73,25.65,25.73,14748,0
2016-02-25,25.5501,25.81,25.5501,25.77,1573,0
2016-02-26,25.77,26.15,25.5883,26.15,7097,0
2016-02-29,26.15,26.15,25.741,26.11,1316,0
2016-03-01,25.76,25.9,25.76,25.9,4095,0
2016-03-02,26.15,26.15,26.11,26.11,443,0
2016-03-03,26.2624,26.2624,26.2624,26.2624,432,0
2016-03-04,26.2,26.31,25.19,25.53,11990,0
2016-03-07,25.2,25.5999,25.2,25.25,1014,0
2016-03-08,25.27,25.6,25.27,25.4406,13073,0
2016-03-09,25.28,25.41,25.26,25.4,5976,0
2016-03-10,25.41,25.55,25.25,25.55,71844,0
2016-03-11,25.6,25.6,25.345,25.59,6009,0
2016-03-14,25.507,25.6,25.4165,25.6,3441,0
2016-03-15,25.4735,25.5999,25.35,25.388,27243,0
2016-03-16,25.5,25.5,25.4,25.4223,59210,0
2016-03-17,25.49,25.5,25.4608,25.4791,2684,0
2016-03-18,25.48,25.6,25.4534,25.6,39640,0
2016-03-22,25.62,25.63,25.52,25.52,15045,0
2016-03-23,25.55,25.69,25.541,25.69,3459,0
2016-03-24,25.8369,25.8369,25.8299,25.8299,1182,0
2016-03-28,25.7784,25.91,25.62,25.9,4134,0
2016-03-29,25.69,25.9222,25.69,25.915,34359,0
2016-03-30,25.97,26.2405,25.96,26,19423,0
2016-03-31,26,26,26,26,1912,0
2016-04-01,25.71,25.95,25.67,25.95,1561,0
2016-04-04,25.85,25.94,25.68,25.7195,5488,0
2016-04-05,25.76,25.8323,25.76,25.8323,390,0
2016-04-06,25.7847,25.83,25.7847,25.83,2770,0
2016-04-07,25.7821,25.7821,25.7146,25.7146,1445,0
2016-04-08,25.75,25.8468,25.73,25.74,1397,0
2016-04-11,25.74,25.7401,25.74,25.7401,502,0
2016-04-12,25.88,25.9,25.75,25.75,1080,0
2016-04-13,25.8017,25.92,25.8017,25.92,1042,0
2016-04-15,26.05,26.2399,26.0152,26.2399,3199,0
2016-04-18,26.2899,26.2899,26.2899,26.2899,241,0
2016-04-19,25.9775,26.1,25.9775,26.02,1806,0
2016-04-20,26.32,26.3499,26.125,26.34,1737,0
2016-04-21,25.8015,26,25.8015,26,2808,0
2016-04-22,26.3,26.35,25.71,25.71,3892,0
2016-04-25,25.7,26.1,25.7,26,1236,0
2016-04-27,25.8926,26.0353,25.8926,25.9999,573,0
2016-04-28,25.9671,25.9671,25.9671,25.9671,235,0
2016-04-29,25.9,26.1296,25.86,26.1296,1273,0
2016-05-02,26.06,26.2663,26.06,26.2663,601,0
2016-05-03,26.1316,26.43,26.1316,26.43,650,0
2016-05-04,26.3908,26.3908,26.3908,26.3908,215,0
2016-05-05,25.71,26.26,25.71,26.21,50736,0
2016-05-06,25.8001,26.05,25.8001,25.8001,1199,0
2016-05-10,25.87,25.87,25.52,25.53,20798,0
2016-05-11,25.69,25.69,25.39,25.6495,19034,0
2016-05-12,25.482,25.61,25.377,25.61,17510,0
2016-05-13,25.4001,25.9,25.4001,25.85,11245,0
2016-05-16,25.9,25.9,25.89,25.89,309,0
2016-05-17,25.79,26.255,25.79,26.06,10828,0
2016-05-18,25.63,26.37,25.63,25.9001,13004,0
2016-05-19,25.96,26.05,25.93,26.04,3001,0
2016-05-20,26.1718,26.1718,25.56,25.95,7213,0
2016-05-23,25.96,26.29,25.76,26.29,9923,0
2016-05-24,26.19,26.19,25.89,25.89,13284,0
2016-05-25,25.968,25.968,25.89,25.89,524,0
2016-05-26,25.91,26.2899,25.49,26.2899,7065,0
2016-05-27,25.92,26.02,25.74,25.9799,3072,0
2016-05-31,26,26,25.6499,25.73,12067,0
2016-06-01,25.74,26.1001,25.73,25.86,169828,0
2016-06-02,25.8399,26,25.8399,25.95,9288,0
2016-06-03,25.95,26.2501,25.95,26.24,47265,0
2016-06-06,26.05,26.2642,25.7,25.75,10681,0
2016-06-07,25.72,25.95,25.72,25.87,11658,0
2016-06-08,25.9699,25.97,25.8,25.97,1765,0
2016-06-09,25.96,25.97,25.907,25.97,1176,0
2016-06-10,25.95,26.45,25.95,26.35,3129,0
2016-06-13,26.24,26.37,26.04,26.0801,12628,0
2016-06-14,25.9582,26.39,25.9582,26.1925,1905,0
2016-06-15,26.05,26.33,26.02,26.03,6779,0
2016-06-16,26.1899,26.22,26.09,26.16,3035,0
2016-06-17,26.1464,26.44,26.1464,26.36,6584,0
2016-06-20,26.3765,26.3765,26.11,26.11,2126,0
2016-06-21,26.1959,26.3319,26.1959,26.25,1513,0
2016-06-23,26.2374,26.33,26.0301,26.33,1102,0
2016-06-24,25.8035,26.1,25.75,25.85,7915,0
2016-06-27,26.08,26.1201,26.04,26.12,701,0
2016-06-28,25.8,25.8,25.65,25.71,3600,0
2016-06-29,25.76,26.1,25.51,25.52,12647,0
2016-06-30,25.95,25.964,25.62,25.7,1994,0
2016-07-01,25.808,26.43,25.7,26.08,10431,0
2016-07-05,25.6321,25.82,25.63,25.82,9928,0
2016-07-06,25.82,25.8299,25.7,25.82,2785,0
2016-07-07,25.83,25.99,25.8,25.8,1781,0
2016-07-08,25.825,25.9743,25.8,25.9001,3448,0
2016-07-11,25.9,25.9,25.8,25.81,2545,0
2016-07-12,25.9999,25.9999,25.9999,25.9999,212,0
2016-07-13,26.0599,26.21,25.85,26.19,6967,0
2016-07-14,25.9,26.0001,25.9,26.0001,20345,0
2016-07-15,26.36,26.36,26.0343,26.13,2592,0
2016-07-18,25.93,26.326,25.93,26.15,2481,0
2016-07-20,26.1473,26.1473,26.02,26.12,3126,0
2016-07-22,26.3749,26.3749,25.88,26.33,10201,0
2016-07-25,26.07,26.39,26,26.0101,87741,0
2016-07-26,26.07,26.349,26.06,26.18,3966,0
2016-07-27,26.18,26.39,26.0102,26.11,168915,0
2016-07-28,26.11,26.39,25.9989,26.003,9218,0
2016-07-29,26.15,26.15,26.15,26.15,1613,0
2016-08-01,26.2,26.36,26.02,26.12,3334,0
2016-08-02,26.35,26.42,26.15,26.16,803,0
2016-08-03,26.39,26.42,26.065,26.42,3205,0
2016-08-04,26.35,26.42,26.21,26.42,1955,0
2016-08-05,26.22,26.37,26.22,26.25,691,0
2016-08-08,26.3366,26.39,26.25,26.37,1405,0
2016-08-09,26.3137,26.43,26.3127,26.4004,5176,0
2016-08-10,26.43,26.43,26.4,26.41,15778,0
2016-08-11,26.41,26.42,26.25,26.25,1390,0
2016-08-12,26.25,26.25,26.25,26.25,1352,0
2016-08-15,26.25,26.3076,26.25,26.3076,916,0
2016-08-16,26.4,26.41,26.2501,26.2501,5031,0
2016-08-18,26.19,26.32,26.19,26.32,1457,0
2016-08-19,26.26,26.26,26.26,26.26,430,0
2016-08-22,26.3254,26.3254,26.3254,26.3254,456,0
2016-08-23,26.143,26.143,26.143,26.143,963,0
2016-08-24,26.39,26.39,26.2,26.2,75515,0
2016-08-25,26.25,26.27,26.24,26.27,1059,0
2016-08-26,26.3,26.31,25.93,26.02,78192,0
2016-08-29,26.06,26.34,25.99,26.34,1196,0
2016-08-30,26.02,26.3799,26.02,26.3799,1021,0
2016-08-31,25.98,26.14,25.98,26.1305,872,0
2016-09-01,26.2257,26.3071,26.07,26.1,1126,0
2016-09-02,26.25,26.4299,26.01,26.2708,3894,0
2016-09-06,26.1,26.23,26.04,26.2201,1807,0
2016-09-07,26.13,26.21,26.06,26.1155,1674,0
2016-09-08,26.14,26.14,26.04,26.133,3225,0
2016-09-09,26.07,26.13,25.95,25.95,1056,0
2016-09-12,25.98,26.05,25.88,25.96,1158,0
2016-09-13,26.1112,26.1112,25.96,25.96,1264,0
2016-09-14,26.11,26.11,25.98,25.98,1608,0
2016-09-15,26.1,26.1,25.98,26.091,1352,0
2016-09-16,26.04,26.1699,25.96,26.1699,2159,0
2016-09-19,26.05,26.1,25.98,26.08,3114,0
2016-09-20,26.04,26.1,25.9601,26.0807,2457,0
2016-09-21,26.03,26.17,25.98,26.1699,6685,0
2016-09-22,26.14,26.35,26.14,26.23,36677,0
2016-09-23,26.11,26.3272,26.11,26.16,26169,0
2016-09-26,26.32,26.35,26.2503,26.2503,6096,0
2016-09-27,26.14,26.38,26.12,26.12,22303,0
2016-09-28,26.11,26.11,25.83,25.83,1485,0
2016-09-29,25.8001,26.099,25.8001,25.9699,6407,0
2016-09-30,26.0074,26.295,26.0074,26.295,480,0
2016-10-03,25.95,26.1,25.92,26.0885,1432,0
2016-10-04,25.94,26.3,25.81,25.85,8122,0
2016-10-05,26.12,26.8,25.89,25.98,72388,0
2016-10-06,25.88,26.12,25.88,26.12,4921,0
2016-10-07,25.87,26.1,25.53,26.1,5559,0
2016-10-10,26.129,26.129,25.825,25.825,767,0
2016-10-11,25.86,25.9899,25.19,25.76,16625,0
2016-10-12,25.76,25.76,25.31,25.6,4430,0
2016-10-13,25.48,25.65,25.29,25.65,74979,0
2016-10-14,25.36,25.5457,25.36,25.46,5995,0
2016-10-17,25.43,25.73,25.43,25.5847,149563,0
2016-10-18,25.58,25.98,25.55,25.618,53023,0
2016-10-19,25.8,25.8,25.65,25.7,3053,0
2016-10-20,25.8,25.8,25.5515,25.68,1813,0
2016-10-21,25.8132,25.8132,25.625,25.69,2001,0
2016-10-24,25.6,25.705,25.57,25.7,5717,0
2016-10-25,25.8028,25.8028,25.6556,25.7399,1755,0
2016-10-26,25.69,25.7,25.61,25.64,7530,0
2016-10-27,25.71,25.71,25.56,25.58,12194,0
2016-10-28,25.7399,25.78,25.5314,25.78,1024,0
2016-10-31,25.67,25.67,25.41,25.42,5508,0
2016-11-01,25.44,25.57,25.44,25.57,2813,0
2016-11-02,25.63,25.6499,25.46,25.6499,2338,0
2016-11-03,25.66,25.66,25.3887,25.57,2208,0
2016-11-04,25.3,25.59,25.3,25.59,4531,0
2016-11-07,25.4582,25.5799,25.4582,25.5799,580,0
2016-11-08,25.45,25.55,25.0499,25.49,11173,0
2016-11-09,25.25,25.39,25.2,25.39,2215,0
2016-11-10,25.06,25.4799,24.8593,25.3599,23836,0
2016-11-11,24.85,25.05,24.037,25,5001,0
2016-11-14,24.91,25.24,24.63,25.23,21533,0
2016-11-15,25.25,25.47,25.11,25.46,1928,0
2016-11-16,25.39,25.53,24.82,25.18,15724,0
2016-11-17,25.19,25.4521,25.18,25.4521,4593,0
2016-11-18,25.4,25.6499,25.4,25.64,472,0
2016-11-21,25.5,25.61,25.5,25.61,1380,0
2016-11-22,25.61,25.64,25.55,25.63,893,0
2016-11-23,25.5,25.6499,25.26,25.6399,10428,0
2016-11-25,25.61,25.65,25.25,25.65,1331,0
2016-11-28,25.27,25.94,25.27,25.94,5055,0
2016-11-29,25.77,25.8099,25.4101,25.8099,1618,0
2016-11-30,25.4,25.6999,25.4,25.48,8624,0
2016-12-01,25.56,25.7699,25.4193,25.76,4385,0
2016-12-02,25.69,25.75,25.37,25.54,14882,0
2016-12-05,25.26,25.72,25.26,25.49,7978,0
2016-12-06,25.66,25.68,25.5438,25.5438,2433,0
2016-12-07,25.6,25.8,25.4445,25.65,3552,0
2016-12-08,25.3098,25.65,25.3098,25.65,15198,0
2016-12-09,25.85,25.85,25.31,25.65,4755,0
2016-12-12,25.59,25.63,25.4,25.63,2658,0
2016-12-13,25.59,25.6,25.52,25.6,4953,0
2016-12-14,25.59,25.63,25.41,25.41,6157,0
2016-12-15,25.5,25.5,25.38,25.49,13103,0
2016-12-16,25.57,25.62,25.0627,25.62,15509,0
2016-12-19,25.55,25.62,25.52,25.62,29321,0
2016-12-20,25.58,25.6,25.45,25.54,38684,0
2016-12-21,25.45,25.55,25.38,25.54,38158,0
2016-12-22,25.52,25.63,25.4,25.63,14131,0
2016-12-23,25.53,25.64,25.53,25.64,15581,0
2016-12-27,25.57,25.65,25.54,25.65,10251,0
2016-12-28,25.22,25.5399,25.092,25.53,20274,0
2016-12-29,25.47,25.5999,25.33,25.59,2232,0
2016-12-30,25.58,25.5999,25.22,25.58,15580,0
2017-01-03,25.55,25.555,25.38,25.53,2293,0
2017-01-04,25.5,25.65,25.2201,25.59,5172,0
2017-01-05,25.417,25.63,25.417,25.63,759,0
2017-01-06,25.59,25.64,25.3253,25.64,93951,0
2017-01-09,25.58,25.6299,25.43,25.6299,10388,0
2017-01-11,25.57,25.6199,25.57,25.6199,548,0
2017-01-12,25.38,25.5,25.3,25.47,17950,0
2017-01-13,25.44,25.5,25.3954,25.48,5095,0
2017-01-17,25.54,25.55,25.32,25.49,11134,0
2017-01-18,25.47,25.48,25.257,25.36,44026,0
2017-01-19,25.35,25.47,25.27,25.3,6316,0
2017-01-20,25.23,25.41,25.23,25.41,21503,0
2017-01-23,25.5199,25.5199,25.35,25.48,7430,0
2017-01-24,25.46,25.46,25.46,25.46,100,0
2017-01-25,25.46,25.46,25.3736,25.41,2759,0
2017-01-26,25.48,25.6299,25.31,25.44,5690,0
2017-01-27,25.4,25.47,25.36,25.39,2604,0
2017-01-30,25.36,25.4999,25.055,25.24,47599,0
2017-01-31,25.25,25.3399,25.2,25.31,21379,0
2017-02-01,25.29,25.4,25.2,25.3299,54898,0
2017-02-02,25.3,25.4,25.25,25.3299,28164,0
2017-02-03,25.33,25.33,25.26,25.27,3225,0
2017-02-06,25.32,25.3999,25.2,25.34,11159,0
2017-02-07,25.28,25.33,25.2577,25.33,5359,0
2017-02-08,25.299,25.3,25.29,25.3,2209,0
2017-02-09,25.34,25.34,25.34,25.34,2639,0
2017-02-10,25.29,25.43,25.2731,25.38,20522,0
2017-02-13,25.3999,25.3999,25.36,25.38,1621,0
2017-02-14,25.4,25.4,25.3,25.3699,2478,0
2017-02-15,25.36,25.3999,25.3,25.35,73882,0
2017-02-16,25.37,25.37,25.21,25.3,6350,0
2017-02-17,25.25,25.37,25.25,25.3599,4964,0
2017-02-21,25.26,25.3399,25.2,25.3,2766,0
2017-02-22,25.25,25.37,25.25,25.3199,7768,0
2017-02-23,25.3399,25.3499,25.2,25.2999,61733,0
2017-02-24,25.23,25.3499,25.23,25.3499,56207,0
2017-02-27,25.37,25.45,25.37,25.39,21370,0
2017-02-28,25.45,25.45,25.29,25.433,3720,0
2017-03-01,25.38,25.44,25.22,25.4399,3495,0
2017-03-02,25.43,25.44,25.43,25.43,1902,0
2017-03-03,25.43,25.44,25.4,25.43,1390,0
2017-03-06,25.2668,25.43,25.2668,25.43,5039,0
2017-03-07,25.3331,25.55,25.3331,25.5499,16326,0
2017-03-08,25.35,25.53,25.34,25.53,5529,0
2017-03-09,25.4,25.49,25.33,25.39,9269,0
2017-03-10,25.4,25.4,25.14,25.2999,16713,0
2017-03-13,25.3,25.34,25.2972,25.34,2349,0
2017-03-14,25.39,25.4,25.3,25.3999,6173,0
2017-03-15,25.3,25.45,25.26,25.39,65417,0
2017-03-16,25.45,25.46,25.35,25.405,102085,0
2017-03-17,25.39,25.43,25.36,25.4,14048,0
2017-03-20,25.44,25.44,25.44,25.44,1758,0
2017-03-21,25.4301,25.49,25.39,25.4,31003,0
2017-03-22,25.36,25.4,25.25,25.33,19132,0
2017-03-23,25.4,25.4,25.25,25.29,24952,0
2017-03-24,25.31,25.35,25.25,25.34,8469,0
2017-03-27,25.35,25.39,25.3253,25.33,10183,0
2017-03-28,25.38,25.38,25.31,25.34,39151,0
2017-03-29,25.1,25.16,24.95,24.99,62013,0
2017-03-30,25,25,24.92,24.95,13351,0
2017-03-31,24.99,25,24.9486,24.99,30706,0
2017-04-03,25,25.0638,24.92,24.96,47403,0
2017-04-04,24.98,25,24.928,24.96,41020,0
2017-04-05,24.93,25.01,24.93,25,56801,0
2017-04-06,24.95,25.16,24.95,25.16,49743,0
2017-04-07,25.14,25.19,25.14,25.16,3586,0
2017-04-10,25.15,25.15,25.0749,25.14,6034,0
2017-04-11,25.15,25.15,25.1,25.15,6858,0
2017-04-12,25.1485,25.23,25.1485,25.23,8031,0
2017-04-13,25.15,25.27,25.15,25.27,14294,0
2017-04-17,25.29,25.29,25.22,25.28,7558,0
2017-04-18,25.15,25.2899,25.15,25.28,15325,0
2017-04-19,25.1972,25.28,25.1911,25.27,3802,0
2017-04-20,25.21,25.2799,25.19,25.2699,2504,0
2017-04-21,25.2438,25.2699,25.19,25.25,3702,0
2017-04-24,25.2332,25.2799,25.18,25.26,19923,0
2017-04-25,25.25,25.2599,25.2,25.24,3541,0
2017-04-26,25.2,25.22,25.18,25.21,8524,0
2017-04-27,25.2499,25.3,25.21,25.21,39346,0
2017-04-28,25.25,25.3,25.18,25.23,39003,0
2017-05-01,25.24,25.24,25.1866,25.22,3753,0
2017-05-02,25.24,25.24,25.18,25.2,4211,0
2017-05-03,25.19,25.24,25.19,25.24,2119,0
2017-05-04,25.25,25.25,24.92,24.99,50088,0
2017-05-05,24.54,25.06,24.54,25.06,27786,0
2017-05-08,25.01,25.09,24.91,25.02,14211,0
2017-05-09,25.04,25.05,24.94,25.03,12447,0
2017-05-10,25.05,25.09,24.9974,25.05,10306,0
2017-05-11,25.06,25.07,24.86,24.99,14814,0
2017-05-12,25.0399,25.07,24.95,25,63166,0
2017-05-15,25,25.22,24.9,25.1,46339,0
2017-05-16,25.1,25.17,25.02,25.16,3888,0
2017-05-17,25.17,25.17,24.96,25.15,9172,0
2017-05-18,25.07,25.1599,24.979,25.1599,12382,0
2017-05-19,25.1148,25.17,25.1148,25.17,440,0
2017-05-22,25.14,25.17,25.1,25.17,41475,0
2017-05-23,25.11,25.17,24.9949,25.07,6669,0
2017-05-24,25.03,25.09,24.82,24.9931,18222,0
2017-05-25,24.97,25.07,24.97,25,12373,0
2017-05-26,25.1,25.1,24.92,25.03,21203,0
2017-05-30,25.07,25.1199,24.81,25.08,27329,0
2017-05-31,25.06,25.06,24.95,25,48693,0
2017-06-01,25.04,25.06,24.95,24.9799,26804,0
2017-06-02,24.99,25.02,24.94,25.01,9170,0
2017-06-05,25.02,25.0599,24.98,24.99,6292,0
2017-06-06,24.95,25.06,24.92,24.98,20672,0
2017-06-07,24.95,25.02,24.94,24.98,6364,0
2017-06-08,25.02,25.02,24.9718,24.9799,4150,0
2017-06-09,25.03,25.03,24.97,24.97,4935,0
2017-06-12,25.04,25.05,24.98,25.05,11394,0
2017-06-13,25.06,25.16,25,25.08,120165,0
2017-06-14,25.12,25.17,25.0785,25.17,4708,0
2017-06-15,25.06,25.25,25.06,25.24,6915,0
2017-06-16,25.29,25.3,25.19,25.3,16905,0
2017-06-19,25.2,25.37,25.2,25.315,5576,0
2017-06-20,25.3499,25.35,25.22,25.22,14660,0
2017-06-21,25.23,25.39,25.23,25.39,11460,0
2017-06-22,25.35,25.49,25.34,25.44,11840,0
2017-06-23,25.49,25.49,25.31,25.44,16252,0
2017-06-26,25.41,25.5,25.365,25.5,25069,0
2017-06-27,25.43,25.5599,25.4,25.435,26588,0
2017-06-28,25.01,25.09,25,25.01,25425,0
2017-06-29,25.05,25.06,24.99,25.05,5800,0
2017-06-30,25.005,25.09,25,25.07,6626,0
2017-07-03,25.06,25.14,25.05,25.14,4603,0
2017-07-05,25.14,25.14,25.011,25.14,8418,0
2017-07-06,25.13,25.1699,25.0601,25.15,22285,0
2017-07-07,25.2,25.2399,25.07,25.1,17094,0
2017-07-10,25.25,25.42,25.25,25.36,242000,0
2017-07-11,25.36,25.365,25.27,25.34,22919,0
2017-07-12,25.39,25.39,25.32,25.36,32517,0
2017-07-13,25.34,25.345,25.26,25.34,18056,0
2017-07-14,25.33,25.4,25.27,25.39,68923,0
2017-07-17,25.35,25.39,25.27,25.34,32541,0
2017-07-18,25.31,25.34,25.26,25.33,18743,0
2017-07-19,25.32,25.37,25.27,25.36,17505,0
2017-07-20,25.33,25.35,25.29,25.35,16522,0
2017-07-21,25.34,25.49,25.25,25.41,489872,0
2017-07-24,25.37,25.38,25.25,25.255,7606,0
2017-07-25,25.25,25.32,25.2,25.23,19908,0
2017-07-26,25.29,25.29,25.19,25.2421,11854,0
2017-07-27,25.213,25.28,25.21,25.27,6404,0
2017-07-28,25.2,25.35,25.2,25.35,9145,0
2017-07-31,25.2255,25.4,25.2255,25.4,39932,0
2017-08-01,25.35,25.45,25.28,25.45,82593,0
2017-08-02,25.4236,25.4236,25.32,25.32,9764,0
2017-08-03,25.32,25.32,25.24,25.25,15808,0
2017-08-04,25.2709,25.2709,25.2,25.24,37298,0
2017-08-07,25.24,25.3,25.24,25.3,3827,0
2017-08-08,25.34,25.35,25.16,25.16,110757,0
2017-08-09,25.16,25.2,25.15,25.16,13568,0
2017-08-10,25.17,25.26,25.11,25.1517,6549,0
2017-08-11,25.13,25.2126,25.1101,25.16,1900,0
2017-08-14,25.24,25.27,25.16,25.2172,8546,0
2017-08-15,25.24,25.25,25.2248,25.25,14320,0
2017-08-16,25.2376,25.25,25.2376,25.25,12563,0
2017-08-17,25.25,25.25,25.2,25.2,10104,0
2017-08-18,25.197,25.2,25.195,25.2,5720,0
2017-08-21,25.132,25.32,25.06,25.159,26882,0
2017-08-22,25.16,25.43,25.16,25.19,68701,0
2017-08-23,25.19,25.28,25.19,25.28,6620,0
2017-08-24,25.26,25.35,25.1848,25.35,11540,0
2017-08-25,25.35,25.35,25.2312,25.29,3057,0
2017-08-28,25.33,25.34,25.27,25.32,11952,0
2017-08-29,25.32,25.33,25.21,25.3073,7743,0
2017-08-30,25.2968,25.32,25.2696,25.28,8886,0
2017-08-31,25.27,25.43,25.2447,25.4,35933,0
2017-09-01,25.3972,25.43,25.2946,25.4,16611,0
2017-09-05,25.3571,25.48,25.3,25.48,68134,0
2017-09-06,25.35,25.4,25.33,25.4,6008,0
2017-09-07,25.3438,25.4597,25.3438,25.4104,3643,0
2017-09-08,25.43,25.43,25.3735,25.4005,3297,0
2017-09-11,25.4,25.49,25.307,25.43,5225,0
2017-09-12,25.49,25.5,25.39,25.47,3374,0
2017-09-13,25.4325,25.53,25.39,25.52,16025,0
2017-09-14,25.486,25.55,25.42,25.45,14876,0
2017-09-15,25.4501,25.49,25.39,25.45,23009,0
2017-09-18,25.42,25.45,25.4166,25.45,15206,0
2017-09-19,25.45,25.45,25.426,25.44,11272,0
2017-09-20,25.44,25.47,25.42,25.45,29366,0
2017-09-21,25.42,25.45,25.42,25.45,5054,0
2017-09-22,25.37,25.4796,25.37,25.4343,8376,0
2017-09-25,25.4204,25.47,25.4175,25.47,5284,0
2017-09-26,25.5,25.5,25.378,25.49,8608,0
2017-09-27,25.416,25.47,25.3881,25.47,1691,0
2017-09-28,25.05,25.12,25.05,25.12,14418,0
2017-09-29,25.12,25.21,25.1,25.21,24761,0
2017-10-02,25.19,25.19,25.08,25.18,22610,0
2017-10-03,25.12,25.17,25.1,25.14,3025,0
2017-10-04,25.1732,25.21,25.08,25.09,12837,0
2017-10-05,25.0847,25.3,25.0847,25.12,8009,0
2017-10-06,25.1,25.1,25.06,25.07,6870,0
2017-10-09,25.07,25.08,25.06,25.07,2974,0
2017-10-10,25.0903,25.101,25.08,25.08,1361,0
2017-10-11,25.15,25.151,25.09,25.14,2860,0
2017-10-12,25.16,25.16,25.1,25.1,15981,0
2017-10-13,25.13,25.159,25.11,25.15,4271,0
2017-10-16,25.16,25.22,25.12,25.19,59510,0
2017-10-17,25.19,25.2,25.13,25.13,4700,0
2017-10-18,25.19,25.24,25.18,25.24,2207,0
2017-10-19,25.2,25.2,25.2,25.2,5021,0
2017-10-20,25.1548,25.24,25.136,25.24,9062,0
2017-10-23,25.2353,25.2388,25.21,25.21,1206,0
2017-10-24,25.237,25.237,25.234,25.234,1573,0
2017-10-25,25.24,25.24,25.16,25.16,5635,0
2017-10-26,25.221,25.24,25.16,25.24,7135,0
2017-10-27,25.238,25.28,25.14,25.14,13054,0
2017-10-30,25.18,25.3,25.18,25.2946,4840,0
2017-10-31,25.2151,25.3,25.21,25.21,3892,0
2017-11-01,25.21,25.29,25.145,25.28,13024,0
2017-11-02,25.19,25.28,25.19,25.24,7323,0
2017-11-03,25.15,25.2964,24.86,25.28,47883,0
2017-11-06,25.2032,25.28,25.1677,25.18,12852,0
2017-11-07,25.19,25.4,25.15,25.39,11074,0
2017-11-08,25.32,25.32,24.73,24.83,31075,0
2017-11-09,24.9341,25.11,24.53,24.94,31540,0
2017-11-10,24.87,24.89,24.87,24.8858,1339,0
