Date,Open,High,Low,Close,Volume,OpenInt
2015-03-04,25.09,25.21,24.95,25.09,16336,0
2015-03-05,25.12,25.12,24.83,24.95,11143,0
2015-03-06,24.88,24.94,24.63,24.7,11234,0
2015-03-09,24.77,24.77,24.55,24.56,11984,0
2015-03-10,24.55,24.7,24.54,24.63,10614,0
2015-03-11,24.68,24.7,24.6,24.63,16308,0
2015-03-12,24.7,24.7,24.02,24.2,59563,0
2015-03-13,24.1,24.25,24.1,24.186,11900,0
2015-03-16,24.19,24.31,24.187,24.268,6890,0
2015-03-17,24.3,24.309,24.21,24.21,8831,0
2015-03-18,24.22,24.59,24.22,24.59,13545,0
2015-03-19,24.55,24.72,24.55,24.7,6821,0
2015-03-20,24.711,25,24.711,24.948,20419,0
2015-03-23,24.93,24.94,24.75,24.882,8946,0
2015-03-24,24.94,24.94,24.79,24.911,6180,0
2015-03-25,24.94,24.95,24.71,24.89,12490,0
2015-03-26,24.95,24.95,24.76,24.85,5339,0
2015-03-27,24.8,24.86,24.764,24.833,2681,0
2015-03-30,24.85,24.87,24.71,24.75,31165,0
2015-03-31,24.761,24.87,24.761,24.848,14568,0
2015-04-01,24.83,24.9,24.78,24.806,26156,0
2015-04-02,24.809,24.89,24.641,24.641,11621,0
2015-04-06,24.64,24.83,24.64,24.782,8373,0
2015-04-07,24.78,24.9,24.68,24.9,8957,0
2015-04-08,24.9,25,24.69,24.87,13814,0
2015-04-09,24.85,25.18,24.81,25.055,20239,0
2015-04-10,25.06,25.17,25.06,25.17,3789,0
2015-04-13,25.19,25.29,25.15,25.17,20017,0
2015-04-14,25.22,25.22,24.92,25.16,1889,0
2015-04-15,25.05,25.407,25.05,25.06,5499,0
2015-04-16,25.14,25.33,25.05,25.08,15514,0
2015-04-17,25.239,25.35,25.05,25.2,16199,0
2015-04-20,25.19,25.2,25.12,25.2,3214,0
2015-04-21,25.09,25.2,25.09,25.138,4000,0
2015-04-22,25.13,25.2,25.03,25.03,14186,0
2015-04-23,25.06,25.15,24.811,24.99,14281,0
2015-04-24,25,25.03,24.91,25.02,12560,0
2015-04-27,25.04,25.18,24.966,25.01,13405,0
2015-04-28,24.91,25.09,24.872,24.9,14446,0
2015-04-29,24.92,25.05,24.9,24.998,8013,0
2015-04-30,24.95,25,24.78,24.93,25931,0
2015-05-01,24.92,25.19,24.91,24.961,5050,0
2015-05-04,25.06,25.06,24.87,24.99,17387,0
2015-05-05,25,25.1,24.83,24.9,12300,0
2015-05-06,25.08,25.08,24.07,24.23,19917,0
2015-05-07,24.49,24.89,24.46,24.47,12027,0
2015-05-08,24.76,24.84,24.667,24.671,7942,0
2015-05-11,24.75,24.98,24.67,24.73,23647,0
2015-05-12,24.65,25.05,24.65,24.96,6984,0
2015-05-13,25,25.12,24.831,25.12,15578,0
2015-05-14,25.02,25.2,24.92,25.06,12883,0
2015-05-15,25.15,25.15,24.93,24.98,3910,0
2015-05-18,25.03,25.03,24.9,25.01,3041,0
2015-05-19,25.05,25.12,25.05,25.06,3990,0
2015-05-20,25.12,25.12,24.91,25.05,9492,0
2015-05-21,24.98,25.1,24.98,25.052,5872,0
2015-05-22,25.11,25.11,25.06,25.06,1647,0
2015-05-26,25.11,25.152,25.04,25.148,13590,0
2015-05-27,25.069,25.2,25.067,25.2,3510,0
2015-05-28,24.85,24.85,24.73,24.73,10398,0
2015-05-29,24.76,24.8,24.606,24.606,4469,0
2015-06-01,24.75,24.81,24.58,24.61,4850,0
2015-06-02,24.42,24.646,24.42,24.6,3904,0
2015-06-03,24.56,24.75,24.56,24.75,4600,0
2015-06-04,24.73,24.751,24.7,24.7,3905,0
2015-06-05,24.73,24.83,24.69,24.83,4400,0
2015-06-08,24.75,24.904,24.75,24.9,2520,0
2015-06-09,24.899,24.9,24.7,24.7,25900,0
2015-06-10,24.77,24.77,24.65,24.65,1562,0
2015-06-11,24.62,24.68,24.502,24.6,6078,0
2015-06-12,24.5,24.68,24.45,24.68,2578,0
2015-06-15,24.77,24.89,24.5,24.661,13380,0
2015-06-16,24.759,24.76,24.657,24.73,5918,0
2015-06-17,24.7,24.8,24.48,24.67,7075,0
2015-06-18,24.63,24.762,24.62,24.62,2467,0
2015-06-19,24.75,24.77,24.65,24.77,9717,0
2015-06-22,24.87,24.89,24.692,24.75,12675,0
2015-06-23,24.83,24.9,24.79,24.89,4040,0
2015-06-24,24.89,24.89,24.71,24.79,7962,0
2015-06-25,24.72,24.89,24.72,24.89,13199,0
2015-06-26,24.94,24.95,24.891,24.945,3259,0
2015-06-29,24.93,24.93,24.83,24.87,19213,0
2015-06-30,24.95,25.04,24.93,25.04,5437,0
2015-07-01,25.03,25.08,25,25.07,8188,0
2015-07-02,25.03,25.1,24.992,25.1,4562,0
2015-07-06,25.15,25.2,25.1,25.19,13787,0
2015-07-07,25.094,25.18,25,25.18,8389,0
2015-07-08,25.062,25.114,25.04,25.04,3892,0
2015-07-09,25.02,25.1,25.02,25.03,10574,0
2015-07-10,25.02,25.03,25.02,25.03,2827,0
2015-07-13,25.09,25.12,25.05,25.05,3352,0
2015-07-14,25.1,25.1,25.04,25.1,3000,0
2015-07-15,25.1,25.17,25,25,23831,0
2015-07-16,25,25.21,25,25.18,13716,0
2015-07-17,25.21,25.32,25.12,25.31,13885,0
2015-07-20,25.25,25.39,25.25,25.3,8840,0
2015-07-21,25.37,25.37,25.3,25.36,2580,0
2015-07-22,25.37,25.37,25.12,25.3,15855,0
2015-07-23,25.24,25.28,25.14,25.28,1118,0
2015-07-24,25.36,25.36,25.13,25.16,9260,0
2015-07-27,25.24,25.25,25.112,25.16,5826,0
2015-07-28,25.2,25.28,25.176,25.24,7031,0
2015-07-29,25.24,25.27,25.22,25.22,3542,0
2015-07-30,25.266,25.28,25.18,25.25,8748,0
2015-07-31,25.25,25.27,25.21,25.21,5171,0
2015-08-03,25.3,25.47,25.24,25.24,3168,0
2015-08-04,25.453,25.472,25.38,25.38,1891,0
2015-08-05,25.46,25.46,25.265,25.265,600,0
2015-08-06,25.36,25.41,25.25,25.41,1081,0
2015-08-07,25.41,25.56,25.281,25.56,2145,0
2015-08-10,25.41,25.43,25.36,25.4,2297,0
2015-08-11,25.321,25.58,25.321,25.49,7624,0
2015-08-12,25.53,25.55,25.4,25.54,1742,0
2015-08-13,25.35,25.5,25.35,25.5,2946,0
2015-08-14,25.35,25.455,25.35,25.377,3500,0
2015-08-17,25.38,25.45,25.37,25.39,3652,0
2015-08-18,25.32,25.45,25.07,25.18,6656,0
2015-08-19,25.144,25.24,25.144,25.23,716,0
2015-08-20,25.37,25.37,25.09,25.17,3888,0
2015-08-21,25.12,25.18,25,25.16,1800,0
2015-08-24,25,25,24.35,24.47,9574,0
2015-08-25,24.63,25,24.63,24.894,4915,0
2015-08-26,24.58,24.84,24.58,24.794,1646,0
2015-08-27,24.75,25.12,24.75,25.12,9380,0
2015-08-28,24.98,25.03,24.736,24.77,1610,0
2015-08-31,24.8,24.85,24.8,24.85,4930,0
2015-09-01,24.85,25.22,24.75,25.22,2790,0
2015-09-02,25.03,25.03,24.86,24.86,3139,0
2015-09-03,24.95,25.05,24.95,25.05,3880,0
2015-09-04,24.975,25.12,24.87,24.87,1385,0
2015-09-08,24.86,24.987,24.86,24.98,4145,0
2015-09-09,24.91,24.91,24.6,24.65,17953,0
2015-09-10,24.66,24.671,24.51,24.61,7430,0
2015-09-11,24.65,24.65,24.53,24.53,2678,0
2015-09-14,24.61,24.62,24.6,24.6,1424,0
2015-09-15,24.77,24.77,24.35,24.45,6381,0
2015-09-16,24.522,24.58,24.43,24.58,5070,0
2015-09-17,24.35,24.69,24.32,24.69,11714,0
2015-09-18,24.68,24.77,24.65,24.728,4619,0
2015-09-21,24.81,24.84,24.803,24.84,2657,0
2015-09-22,24.9,24.9,24.821,24.821,535,0
2015-09-23,24.87,24.9,24.81,24.9,2601,0
2015-09-24,24.85,24.97,24.85,24.97,957,0
2015-09-25,24.86,25.09,24.859,25.09,5774,0
2015-09-28,24.88,24.9,24.88,24.9,200,0
2015-09-29,24.908,24.986,24.8,24.8,3100,0
2015-09-30,24.867,24.872,24.76,24.82,1980,0
2015-10-01,24.73,24.9,24.73,24.778,3500,0
2015-10-02,24.75,24.8,24.65,24.67,7428,0
2015-10-05,24.68,24.68,24.44,24.52,7572,0
2015-10-06,24.57,24.8,24.37,24.37,12385,0
2015-10-07,24.45,24.48,24.22,24.22,14317,0
2015-10-08,24.22,24.32,21.82,23.66,55691,0
2015-10-09,23.77,23.799,23.43,23.54,16151,0
2015-10-12,23.51,23.7,23.51,23.57,14996,0
2015-10-13,23.62,23.69,23.52,23.55,13347,0
2015-10-14,23.69,23.71,23.57,23.57,13335,0
2015-10-15,23.67,23.712,23.52,23.57,9998,0
2015-10-16,23.67,23.92,23.42,23.59,180926,0
2015-10-19,23.6,23.71,23.48,23.59,47134,0
2015-10-20,23.59,23.69,23.54,23.54,42552,0
2015-10-21,23.62,23.66,23.56,23.63,27938,0
2015-10-22,23.63,23.69,23.42,23.42,61851,0
2015-10-23,23.48,23.54,23.36,23.54,14589,0
2015-10-26,23.58,23.64,23.487,23.57,22099,0
2015-10-27,23.6,23.64,23.57,23.63,21968,0
2015-10-28,23.64,23.75,23.573,23.59,55810,0
2015-10-29,23.64,23.68,23.546,23.554,30550,0
2015-10-30,23.56,23.64,23.52,23.6,173417,0
2015-11-02,23.67,23.91,23.66,23.88,51528,0
2015-11-03,23.89,23.93,23.82,23.87,24230,0
2015-11-04,23.888,24.1,23.888,24.05,48038,0
2015-11-05,24.09,24.14,23.94,24,27868,0
2015-11-06,23.91,23.97,23.78,23.9,25821,0
2015-11-09,23.9,23.9,23.77,23.85,12027,0
2015-11-10,23.85,24,23.85,23.99,33601,0
2015-11-11,24.01,24.08,23.95,24.02,15302,0
2015-11-12,24.01,24.04,23.8,23.95,17464,0
2015-11-13,23.92,23.97,23.86,23.97,5180,0
2015-11-16,23.95,23.99,23.92,23.95,5450,0
2015-11-17,23.97,23.97,23.86,23.94,8756,0
2015-11-18,23.946,24.09,23.946,24.09,16892,0
2015-11-19,24.08,24.12,24.052,24.12,10490,0
2015-11-20,24.05,24.14,24.05,24.13,13384,0
2015-11-23,24.14,24.23,24.122,24.17,22001,0
2015-11-24,24.23,24.33,24.2,24.31,17939,0
2015-11-25,24.274,24.39,24.274,24.381,12726,0
2015-11-27,24.1,24.1,23.99,24.03,21050,0
2015-11-30,24.05,24.09,24,24.04,12775,0
2015-12-01,24.05,24.19,24.04,24.18,23694,0
2015-12-02,24.17,24.18,24.08,24.15,7614,0
2015-12-03,24.18,24.18,24.05,24.1,13179,0
2015-12-04,24.02,24.12,23.91,24.03,13002,0
2015-12-07,24.06,24.086,23.94,24.01,7785,0
2015-12-08,24,24.06,23.93,24.03,21550,0
2015-12-09,24.04,24.09,24.035,24.09,11145,0
2015-12-10,24.071,24.15,24.071,24.15,8800,0
2015-12-11,24.18,24.19,23.96,24.04,12118,0
2015-12-14,24.11,24.11,23.887,23.94,9718,0
2015-12-15,23.98,23.99,23.9,23.99,17346,0
2015-12-16,23.98,24,23.905,24,12239,0
2015-12-17,23.99,23.99,23.9,23.95,7386,0
2015-12-18,23.98,23.98,23.925,23.97,7700,0
2015-12-21,23.97,24.18,23.946,24.13,20211,0
2015-12-22,24.14,24.19,23.959,24.113,18117,0
2015-12-23,24.15,24.18,24.07,24.17,12319,0
2015-12-24,24.13,24.19,24.13,24.17,4808,0
2015-12-28,24.23,24.48,24.1,24.22,16167,0
2015-12-29,24.3,24.32,24.2,24.29,12265,0
2015-12-30,24.3,24.3,24.2,24.3,9250,0
2015-12-31,24.3,24.413,24.264,24.39,9265,0
2016-01-04,23.63,24.4448,23.63,24.41,21589,0
2016-01-05,24.44,24.6,24.42,24.6,13180,0
2016-01-06,24.5184,24.58,24.4,24.5,3050,0
2016-01-07,24.5,24.51,24.33,24.4,12819,0
2016-01-08,24.49,24.5,24.405,24.41,14115,0
2016-01-11,24.45,24.46,24.35,24.4,14477,0
2016-01-12,24.45,24.45,24.31,24.37,17816,0
2016-01-13,24.46,24.572,24.01,24.33,14417,0
2016-01-14,24.37,24.42,24.1725,24.42,12908,0
2016-01-15,24.286,24.37,24,24.25,6523,0
2016-01-19,24.02,24.02,24.02,24.02,0,0
2016-01-20,24.25,24.25,23.73,24.088,25770,0
2016-01-21,24.063,24.3,24.05,24.16,9775,0
2016-01-22,24.36,24.43,24.2,24.43,5050,0
2016-01-25,24.41,24.4192,23.99,24.06,11380,0
2016-01-26,23.9901,24.2773,23.9901,24.07,7688,0
2016-01-27,24.186,24.2,24.07,24.16,4745,0
2016-01-28,24.06,24.2,24.05,24.11,7574,0
2016-01-29,24.2,24.55,24.2,24.5,13341,0
2016-02-01,24.5,24.55,24.2,24.42,9218,0
2016-02-02,24.42,24.5032,24.26,24.45,5300,0
2016-02-03,24.5,24.55,24.3,24.49,11030,0
2016-02-04,24.49,24.55,24.4001,24.55,12750,0
2016-02-05,24.58,24.59,24.4235,24.4235,16381,0
2016-02-08,24.31,24.496,24.05,24.11,7450,0
2016-02-09,24.356,24.356,24.05,24.2965,7600,0
2016-02-10,24.31,24.5,24.1695,24.3,6235,0
2016-02-11,24.2,24.209,23.4,23.7,15227,0
2016-02-12,23.7325,24.119,23.7325,23.84,2794,0
2016-02-16,23.81,24.25,23.8001,24.25,4752,0
2016-02-17,24.2454,24.45,24.2271,24.45,5315,0
2016-02-18,24.4,24.4,23.8001,23.91,18911,0
2016-02-19,24.39,24.4799,24.24,24.2761,3707,0
2016-02-22,24.4629,24.59,24.35,24.47,8663,0
2016-02-23,24.4872,24.4872,24.35,24.4599,6230,0
2016-02-24,24.45,24.6899,24.425,24.425,11268,0
2016-02-25,24.5,24.65,24.4396,24.54,11247,0
2016-02-26,24.27,24.39,24.1,24.3816,5145,0
2016-02-29,24.3,24.46,24.1,24.11,9096,0
2016-03-01,24.335,24.36,24.11,24.35,10182,0
2016-03-02,24.35,24.3875,24.15,24.29,8424,0
2016-03-03,24.27,24.27,24.05,24.05,5965,0
2016-03-04,24.27,24.28,24.15,24.16,12714,0
2016-03-07,24.21,24.25,24.0499,24.08,8052,0
2016-03-08,24.04,24.04,23.68,23.75,19639,0
2016-03-09,23.7001,24.0499,23.7001,23.89,8602,0
2016-03-10,23.9899,23.99,23.71,23.75,5497,0
2016-03-11,23.82,24.0399,23.8,23.9804,10524,0
2016-03-14,24.04,24.04,23.8,23.95,8855,0
2016-03-15,23.95,24.08,23.8101,24.0799,13391,0
2016-03-16,24.1099,24.11,23.81,24.1,1828,0
2016-03-17,24.11,24.17,23.9689,24.17,6641,0
2016-03-18,24.17,24.25,24.06,24.24,5892,0
2016-03-21,24.23,24.31,24.2012,24.2813,8951,0
2016-03-22,24.3,24.3,24.1,24.21,9389,0
2016-03-23,24.22,24.3,24.22,24.25,5155,0
2016-03-24,24.31,24.31,24.22,24.31,3165,0
2016-03-28,24.32,24.54,24.3137,24.54,14512,0
2016-03-29,24.27,24.5768,24.27,24.4399,18319,0
2016-03-30,24.4655,24.58,24.44,24.45,19528,0
2016-03-31,24.42,24.5,24.41,24.48,7700,0
2016-04-01,24.41,24.5,24.4,24.4486,10424,0
2016-04-04,24.4213,24.4599,24.15,24.39,10084,0
2016-04-05,24.39,24.48,24.2916,24.48,8962,0
2016-04-06,24.5,24.5,24.3422,24.4,4550,0
2016-04-07,24.3683,24.4699,24.34,24.46,10500,0
2016-04-08,24.5,24.63,24.41,24.5,20234,0
2016-04-11,24.45,24.63,24.4,24.63,9748,0
2016-04-12,24.56,24.66,24.55,24.55,2316,0
2016-04-13,24.56,24.73,24.55,24.55,9740,0
2016-04-14,24.72,24.8676,24.6301,24.7108,16359,0
2016-04-15,24.84,24.84,24.7001,24.7699,10377,0
2016-04-18,24.78,24.78,24.3701,24.6945,13745,0
2016-04-19,24.78,24.89,24.751,24.84,11839,0
2016-04-20,24.88,24.99,24.75,24.99,8830,0
2016-04-21,25,25,24.86,24.86,20787,0
2016-04-22,24.85,24.99,24.805,24.99,14875,0
2016-04-25,24.78,24.78,23.9708,24.24,28397,0
2016-04-26,24,24.7,23.99,24.54,36903,0
2016-04-27,24.23,24.58,24.21,24.4399,10000,0
2016-04-28,24.293,24.86,24.293,24.65,22830,0
2016-04-29,24.6,24.64,24.26,24.6,21940,0
2016-05-02,24.68,24.68,24.37,24.49,19188,0
2016-05-03,24.6185,24.6185,24.38,24.55,12522,0
2016-05-04,24.45,24.73,24.45,24.68,26314,0
2016-05-05,24.7232,24.7574,24.5112,24.7,10631,0
2016-05-06,24.75,24.81,24.58,24.8099,14078,0
2016-05-09,24.8,24.95,24.645,24.8999,16927,0
2016-05-10,24.75,24.8705,24.75,24.87,925,0
2016-05-11,24.9178,24.99,24.84,24.84,29167,0
2016-05-12,24.9093,24.97,24.8413,24.96,7340,0
2016-05-13,24.96,24.99,24.8434,24.99,8505,0
2016-05-16,24.979,25.05,24.9,24.96,9139,0
2016-05-17,25.03,25.05,24.9454,25.05,20341,0
2016-05-18,25.05,25.05,24.47,24.57,29902,0
2016-05-19,24.57,24.8999,24.33,24.53,32086,0
2016-05-20,24.65,25.135,24.6372,25,48645,0
2016-05-23,25.0399,25.2,24.95,25.05,30863,0
2016-05-24,25.1437,25.2,24.895,25,30111,0
2016-05-25,25.02,25.15,24.9922,25.1,41015,0
2016-05-26,25.0776,25.15,24.9439,24.9999,26590,0
2016-05-27,24.8,24.9099,24.6001,24.7701,6121,0
2016-05-31,24.86,25.01,24.75,24.93,17850,0
2016-06-01,24.9005,24.9999,24.85,24.94,15978,0
2016-06-02,24.96,24.98,24.873,24.9725,14326,0
2016-06-03,24.9301,24.9799,24.92,24.9699,2721,0
2016-06-06,24.9499,24.98,24.8999,24.98,16194,0
2016-06-07,24.97,25.01,24.93,25.01,11929,0
2016-06-08,24.89,25.09,24.88,24.99,11336,0
2016-06-09,24.99,25.1899,24.91,25.06,41672,0
2016-06-10,25.2,25.2199,25.06,25.06,8642,0
2016-06-13,25.06,25.2399,25.06,25.2399,9350,0
2016-06-14,25.15,25.2221,25.09,25.14,6333,0
2016-06-15,25.25,25.3199,25.1,25.15,4262,0
2016-06-16,25.1,25.47,25.1,25.37,9248,0
2016-06-17,25.42,25.42,25.17,25.18,4665,0
2016-06-20,25.3,25.39,25.1301,25.1301,14512,0
2016-06-21,25.3199,25.3199,25.1,25.185,13267,0
2016-06-22,25.25,25.3,25.11,25.11,7229,0
2016-06-23,25.23,25.25,25.15,25.2104,2600,0
2016-06-24,25,25.22,25,25.14,18975,0
2016-06-27,25.217,25.27,24.95,25.17,23795,0
2016-06-28,25.19,25.39,25.19,25.38,19750,0
2016-06-29,25.27,25.43,25.23,25.4,17390,0
2016-06-30,25.346,25.4007,25.26,25.4007,15494,0
2016-07-01,25.4266,25.4514,25.28,25.365,9462,0
2016-07-05,25.27,25.4798,25.27,25.29,7486,0
2016-07-06,25.29,25.42,25.29,25.3734,3670,0
2016-07-07,25.43,25.65,25.29,25.487,31724,0
2016-07-08,25.45,25.5677,25.45,25.545,6427,0
2016-07-11,25.63,25.63,25.49,25.49,4711,0
2016-07-12,25.54,25.54,25.4101,25.48,7599,0
2016-07-13,25.54,25.54,25.33,25.3564,9758,0
2016-07-14,25.4427,25.4554,25.2401,25.435,2397,0
2016-07-15,25.42,25.42,25.31,25.34,2832,0
2016-07-18,25.32,25.4445,25.32,25.4135,3745,0
2016-07-19,25.35,25.4699,25.34,25.34,6673,0
2016-07-20,25.34,25.3997,25.34,25.3997,1875,0
2016-07-21,25.39,25.4299,25.36,25.4299,2412,0
2016-07-22,25.5,25.5,25.39,25.45,5596,0
2016-07-25,25.395,25.559,25.39,25.42,4606,0
2016-07-26,25.4967,25.4967,25.28,25.42,10614,0
2016-07-27,25.55,25.6,25.5,25.5999,7185,0
2016-07-28,25.492,25.63,25.492,25.5481,5087,0
2016-07-29,25.63,25.7899,25.63,25.7505,3168,0
2016-08-01,25.6,25.6,25.6,25.6,2050,0
2016-08-02,25.78,25.78,25.531,25.57,2630,0
2016-08-03,25.581,25.76,25.581,25.62,3250,0
2016-08-04,25.6808,25.78,25.63,25.6924,4695,0
2016-08-05,25.7199,25.72,25.6478,25.66,2450,0
2016-08-08,25.702,25.7199,25.64,25.68,5068,0
2016-08-09,25.64,25.96,25.64,25.96,8398,0
2016-08-10,25.77,25.881,25.76,25.8,1795,0
2016-08-11,25.8991,25.8991,25.77,25.8,1631,0
2016-08-12,25.75,25.969,25.75,25.83,3825,0
2016-08-15,25.9,25.9499,25.9,25.9499,2225,0
2016-08-16,25.77,25.91,25.76,25.91,6500,0
2016-08-17,25.85,25.898,25.65,25.77,5256,0
2016-08-18,25.8789,25.8789,25.67,25.71,5771,0
2016-08-19,25.72,25.78,25.71,25.78,3021,0
2016-08-22,25.79,25.8,25.78,25.78,2000,0
2016-08-23,25.8,25.92,25.8,25.91,5495,0
2016-08-24,25.89,25.91,25.851,25.87,5641,0
2016-08-25,25.86,25.91,25.86,25.8999,10315,0
2016-08-26,25.9787,26,25.9254,26,2970,0
2016-08-29,25.98,25.98,25.9068,25.96,4120,0
2016-08-30,25.54,25.79,25.5155,25.74,8666,0
2016-08-31,25.7,25.7,25.5971,25.6277,6764,0
2016-09-01,25.7,25.7699,25.62,25.6498,4182,0
2016-09-02,25.7377,25.79,25.695,25.73,1853,0
2016-09-06,25.72,25.75,25.5,25.5,5546,0
2016-09-07,25.57,25.77,25.55,25.7,6381,0
2016-09-08,25.69,25.73,25.5801,25.727,4643,0
2016-09-09,25.62,25.82,25.4201,25.48,8422,0
2016-09-12,25.48,25.68,25.38,25.38,8207,0
2016-09-13,25.38,25.51,25.15,25.25,14644,0
2016-09-14,25.28,25.4,25.23,25.25,6108,0
2016-09-15,25.39,25.51,25.27,25.51,3936,0
2016-09-16,25.16,25.38,25.16,25.34,26263,0
2016-09-19,25.28,25.41,25.28,25.31,4719,0
2016-09-20,25.3,25.35,24.81,25.19,59025,0
2016-09-21,25.25,25.3,25.16,25.2795,13974,0
2016-09-22,25.35,25.51,25.221,25.35,14067,0
2016-09-23,25.32,25.66,25.32,25.54,7101,0
2016-09-26,25.479,25.6999,25.38,25.38,16070,0
2016-09-27,25.46,25.6899,25.3201,25.6899,16066,0
2016-09-28,25.61,25.6499,25.41,25.55,5455,0
2016-09-29,25.45,25.45,25.25,25.3487,4385,0
2016-09-30,25.34,25.4199,25.2,25.41,22808,0
2016-10-03,25.33,25.33,25.13,25.23,2075,0
2016-10-04,25.18,25.3002,25.1201,25.1201,6008,0
2016-10-05,25.18,25.3299,25.13,25.1999,2910,0
2016-10-06,25.2,25.2999,25.0968,25.16,8220,0
2016-10-07,25.15,25.3,25.15,25.25,1619,0
2016-10-10,25.25,25.3,25.2,25.2031,4845,0
2016-10-11,25.26,25.29,25.2,25.2311,7835,0
2016-10-12,25.23,25.23,25.1,25.13,6150,0
2016-10-13,25.0892,25.219,25.07,25.1077,4281,0
2016-10-14,25.15,25.2,25.1051,25.1187,3544,0
2016-10-17,25.13,25.25,25.13,25.25,2967,0
2016-10-18,25.25,25.33,25.25,25.33,3104,0
2016-10-19,25.16,25.2954,25.16,25.2954,1629,0
2016-10-20,25.24,25.24,25.17,25.226,2420,0
2016-10-21,25.13,25.2099,25.1,25.1572,5850,0
2016-10-24,25.15,25.3182,25.15,25.2102,2473,0
2016-10-25,25.22,25.481,25.22,25.3829,5686,0
2016-10-26,25.47,25.48,25.17,25.43,11091,0
2016-10-27,25.44,25.44,25.2,25.24,900,0
2016-10-28,25.35,25.37,25.35,25.37,525,0
2016-10-31,25.37,25.37,25.09,25.1,11972,0
2016-11-01,25.0949,25.1199,25.01,25.1199,8972,0
2016-11-02,25.11,25.15,25.03,25.03,7607,0
2016-11-03,25.03,25.12,25,25.12,12060,0
2016-11-04,25.12,25.12,25,25.05,4200,0
2016-11-07,25.1,25.1177,25.055,25.06,1000,0
2016-11-08,25.0999,25.19,25.005,25.17,4678,0
2016-11-09,24.98,25.0473,23.72,24.58,24929,0
2016-11-10,24.84,24.86,24.6,24.84,16562,0
2016-11-11,24.78,24.83,24.49,24.6226,15697,0
2016-11-14,24.52,24.6,23.39,23.84,19014,0
2016-11-15,23.8,24.45,23.7701,24.45,18206,0
2016-11-16,24.5,25,24.5,24.912,6438,0
2016-11-17,24.93,24.9599,24.5442,24.74,3815,0
2016-11-18,24.75,24.7899,24.7048,24.75,4670,0
2016-11-21,24.79,24.81,24.31,24.8,6886,0
2016-11-22,25,25.18,24.8,25,4675,0
2016-11-23,25.16,25.5,25.0248,25.5,9335,0
2016-11-25,25.3,25.36,25.3,25.36,1000,0
2016-11-28,25.29,25.36,24.9813,25.2839,5644,0
2016-11-29,25.08,25.1691,24.9232,25.1691,3125,0
2016-11-30,25.03,25.03,24.77,24.8648,5360,0
2016-12-01,24.97,25,24.6282,24.68,8128,0
2016-12-02,24.64,24.9,24.64,24.9,1707,0
2016-12-05,24.8,25.0199,24.4276,24.4501,5700,0
2016-12-06,24.47,24.7299,24.47,24.69,3743,0
2016-12-07,24.5,24.6002,24.5,24.5182,7190,0
2016-12-08,24.5728,24.67,24.4,24.4324,7943,0
2016-12-09,24.35,24.58,24.2183,24.35,5885,0
2016-12-12,24.3249,24.48,24.2736,24.38,5065,0
2016-12-13,24.38,24.49,24.25,24.29,14901,0
2016-12-14,24.2658,24.3199,24.18,24.287,8585,0
2016-12-15,24.24,24.6335,24.24,24.32,15092,0
2016-12-16,24.41,24.7,24.258,24.53,11160,0
2016-12-19,24.6437,24.6437,24.5,24.5,5608,0
2016-12-20,24.62,24.97,24.62,24.97,6157,0
2016-12-21,24.78,24.78,24.15,24.27,49173,0
2016-12-22,24.37,24.6899,24.32,24.3492,7000,0
2016-12-23,24.4,24.84,24.3626,24.45,7239,0
2016-12-27,24.57,24.7135,24.34,24.5,14615,0
2016-12-28,24.45,24.6399,24.45,24.5,8748,0
2016-12-29,24.55,24.58,24.5,24.54,9728,0
2016-12-30,24.56,24.6,24.5332,24.5814,4397,0
2017-01-03,24.57,24.75,24.57,24.58,9264,0
2017-01-04,24.72,24.95,24.6781,24.94,4715,0
2017-01-05,24.7,25.265,24.68,25.1,9222,0
2017-01-06,24.801,25.0118,24.801,25.0118,600,0
2017-01-09,25.0505,25.0972,25.0375,25.0375,2071,0
2017-01-10,25.21,25.21,25.01,25.01,4022,0
2017-01-11,25.0531,25.09,25,25.09,3743,0
2017-01-12,25.43,25.45,25.0749,25.1259,2496,0
2017-01-13,25.06,25.1793,25.06,25.1793,4054,0
2017-01-17,25.0654,25.2123,25.05,25.175,6028,0
2017-01-18,25.2,25.3,25.1,25.285,6536,0
2017-01-19,25.17,25.25,25,25.1,5797,0
2017-01-20,25.06,25.18,25.06,25.11,355,0
2017-01-23,25.1886,25.23,25.12,25.23,3564,0
2017-01-24,25.23,25.23,25.131,25.131,1830,0
2017-01-25,25.22,25.22,25.01,25.22,2909,0
2017-01-26,25.23,25.23,25.0361,25.194,2950,0
2017-01-27,25.111,25.1913,25.1,25.1913,3660,0
2017-01-30,25.18,25.18,25.13,25.1599,2798,0
2017-01-31,25.15,25.15,25.05,25.0751,3677,0
2017-02-01,25.0351,25.11,25.01,25.0535,11407,0
2017-02-02,25.02,25.1499,25,25,10037,0
2017-02-03,25.15,25.15,25,25.1175,5620,0
2017-02-06,25.12,25.1836,25.12,25.15,861,0
2017-02-07,25.18,25.2604,25.18,25.25,3981,0
2017-02-08,25.27,25.5,25.23,25.4,7914,0
2017-02-09,25.28,25.28,24.8201,24.96,13911,0
2017-02-10,24.93,25.1617,24.93,25.06,5250,0
2017-02-13,25.08,25.089,25.0499,25.05,2917,0
2017-02-14,25.1614,25.2,25.05,25.05,1719,0
2017-02-15,25.01,25.099,25.01,25.03,2385,0
2017-02-16,25.04,25.15,25.01,25.04,7434,0
2017-02-17,25.2624,25.2624,25.0101,25.02,7884,0
2017-02-21,25.09,25.1377,25,25.1377,7520,0
2017-02-22,25.14,25.3627,25.0751,25.14,1550,0
2017-02-23,25.14,25.3524,25.05,25.29,8773,0
2017-02-24,25.2,25.36,25.2,25.36,1280,0
2017-02-27,24.94,24.95,24,24.02,45121,0
2017-02-28,24.21,24.5,24.05,24.2,59749,0
2017-03-01,24.29,24.29,24.01,24.26,13817,0
2017-03-02,24.16,24.3925,24.16,24.3925,9666,0
2017-03-03,24.39,24.41,24.17,24.28,6272,0
2017-03-06,24.45,24.46,23.47,23.47,37263,0
2017-03-07,23.48,23.7,23.21,23.21,21174,0
2017-03-08,23.2,23.25,22.741,22.81,32493,0
2017-03-09,22.86,22.956,22.6291,22.8,20148,0
2017-03-10,22.7,22.8,22.51,22.7678,27858,0
2017-03-13,22.5601,23.23,22.5601,23.07,21844,0
2017-03-14,23.31,23.4953,23.15,23.4,8966,0
2017-03-15,23.52,23.62,23.39,23.52,12552,0
2017-03-16,23.6,23.92,23.6,23.67,15013,0
2017-03-17,22.9,22.91,21.4321,21.7,103416,0
2017-03-20,21.71,21.9893,21.02,21.7,36450,0
2017-03-21,21.26,21.54,21.1,21.29,27669,0
2017-03-22,21,21.1081,19.7,19.89,76464,0
2017-03-23,19.9,20.901,19.4,20.87,58160,0
2017-03-24,20.78,21.7496,20.78,21.67,18372,0
2017-03-27,21.43,22.2595,20.8552,22.19,29766,0
2017-03-28,22.2,22.4862,22.03,22.42,17481,0
2017-03-29,22.35,22.35,21.68,22.06,25035,0
2017-03-30,22.0844,22.15,21.81,22.11,5457,0
2017-03-31,22.1897,22.3499,22.0541,22.3,5575,0
2017-04-03,22.22,22.5,22.0723,22.5,6668,0
2017-04-04,23.47,23.78,23.3254,23.63,27216,0
2017-04-05,23.62,24.07,23.1374,23.69,22360,0
2017-04-06,23.69,23.69,23.385,23.68,11940,0
2017-04-07,23.57,23.8,23.158,23.73,15055,0
2017-04-10,23.73,24.11,23.5201,24.1,16830,0
2017-04-11,23.48,23.48,20.75,21.29,99213,0
2017-04-12,21.43,21.9852,21.37,21.84,46268,0
2017-04-13,21.92,22.296,21.02,21.67,27531,0
2017-04-17,21.65,21.659,21.02,21.22,26703,0
2017-04-18,21.14,21.2473,20.5034,20.96,30898,0
2017-04-19,21.376,21.461,21.06,21.43,15262,0
2017-04-20,21.43,21.84,21.43,21.83,19635,0
2017-04-21,21.76,21.8,21.51,21.78,24857,0
2017-04-24,21.96,21.97,21.58,21.94,16312,0
2017-04-25,21.99,22,21.65,21.9,17383,0
2017-04-26,21.73,21.99,21.67,21.75,11760,0
2017-04-27,21.91,22.179,21.852,22.1612,4890,0
2017-04-28,22.16,22.1926,21.68,21.68,9206,0
2017-05-01,21.94,22.218,21.75,21.9,7485,0
2017-05-02,21.87,22.1065,21.5,21.7,26026,0
2017-05-03,21.79,21.8157,21.4,21.65,10510,0
2017-05-04,21.7186,21.7186,21.57,21.66,4870,0
2017-05-05,21.66,21.994,21.4824,21.75,17821,0
2017-05-08,21.94,21.94,21.4767,21.65,14174,0
2017-05-09,21.02,21.5,20.3681,21.48,46704,0
2017-05-10,21.58,22.045,21.3649,21.84,19191,0
2017-05-11,21.8788,21.8788,21.67,21.7,5988,0
2017-05-12,21.78,21.8,21.4417,21.65,10798,0
2017-05-15,21.53,21.82,21.52,21.726,16301,0
2017-05-16,21.47,21.6,21.2497,21.3,10218,0
2017-05-17,21.25,21.313,20.9821,21.313,15025,0
2017-05-18,21.44,21.44,21.05,21.05,23574,0
2017-05-19,21.168,21.3,21.06,21.06,10925,0
2017-05-22,21.1,21.3964,21.1,21.2,14364,0
2017-05-23,21.23,21.6599,21.22,21.63,21708,0
2017-05-24,21.6,21.68,21.59,21.68,6829,0
2017-05-25,21.8,21.92,21.606,21.92,14004,0
2017-05-26,22.95,23.2,22.41,23.06,45193,0
2017-05-30,22.73,22.9452,22.25,22.55,32308,0
2017-05-31,22.6,23.4,22.01,22.8601,11473,0
2017-06-01,22.88,23.1,22.66,23.1,16467,0
2017-06-02,23.35,23.35,22.85,23.01,23442,0
2017-06-05,22.94,23.15,22.85,23.095,6743,0
2017-06-06,23.15,23.2571,23,23.1752,6854,0
2017-06-07,23.27,23.46,23.08,23.125,14510,0
2017-06-08,23.1654,23.29,23.1111,23.29,9503,0
2017-06-09,23.49,23.49,23.099,23.19,7117,0
2017-06-12,23.22,23.47,23.0856,23.11,12335,0
2017-06-13,23.19,23.49,23.19,23.37,7739,0
2017-06-14,23.37,23.5552,23.2358,23.467,9105,0
2017-06-15,23.99,24,23.3201,23.54,13043,0
2017-06-16,23.5784,23.77,23.3527,23.57,9004,0
2017-06-19,23.55,23.85,23.45,23.6,8013,0
2017-06-20,23.8,24,23.5625,23.9,21130,0
2017-06-21,23.95,23.95,23.5145,23.8931,10658,0
2017-06-22,23.6,24,23.5449,23.99,6816,0
2017-06-23,23.9964,24.19,23.76,24.09,15104,0
2017-06-26,24.1,24.75,24.1,24.65,21680,0
2017-06-27,24.5548,24.5548,24.2799,24.54,7101,0
2017-06-28,24.5746,24.75,24.55,24.7,13385,0
2017-06-29,24.6382,24.6382,24.31,24.32,9305,0
2017-06-30,24.34,24.41,24.07,24.07,9521,0
2017-07-03,24.02,24.2875,24,24.2558,7006,0
2017-07-05,24.25,24.35,23.9995,24,14591,0
2017-07-06,24.15,24.305,23.7766,24.2,9874,0
2017-07-07,24.56,24.75,24.31,24.32,27368,0
2017-07-10,24.33,24.499,24.3,24.3,2995,0
2017-07-11,24.4,24.49,24,24.11,17299,0
2017-07-12,24.4938,24.7,24.186,24.51,3616,0
2017-07-13,24.31,24.3252,24.0743,24.3249,2600,0
2017-07-14,24.3,24.3,24.16,24.18,5542,0
2017-07-17,24.17,24.4852,24.131,24.39,3480,0
2017-07-18,24.24,24.4999,24.201,24.3098,7619,0
2017-07-19,24.3906,24.45,24.3411,24.45,2152,0
2017-07-20,24.36,24.7,24.35,24.6932,4780,0
2017-07-21,24.74,24.74,24.37,24.61,7917,0
2017-07-24,24.62,24.863,24.62,24.8,12189,0
2017-07-25,24.8,24.8,24.6415,24.8,2981,0
2017-07-26,24.813,24.813,24.64,24.64,2514,0
2017-07-27,24.84,24.89,24.65,24.829,8342,0
2017-07-28,24.94,25.05,24.7292,25,7196,0
2017-07-31,25,25.045,24.45,24.8787,6784,0
2017-08-01,24.91,24.993,24.892,24.9554,5486,0
2017-08-02,24.93,25,24.56,24.81,7775,0
2017-08-03,24.76,25.11,24.74,24.84,5518,0
2017-08-04,24.89,24.89,24.67,24.67,2280,0
2017-08-07,24.69,24.9845,24.69,24.9845,3722,0
2017-08-08,24.85,24.85,24.64,24.74,3162,0
2017-08-09,24.62,25,24.02,24.31,17462,0
2017-08-10,24.32,24.6885,24.135,24.216,10043,0
2017-08-11,24.79,24.79,24.25,24.25,6182,0
2017-08-14,24.4,25.06,24.4,24.75,4799,0
2017-08-15,25.12,25.24,24.6901,24.71,28858,0
2017-08-16,25.1,25.1,24.7,24.98,2771,0
2017-08-17,24.75,25.28,24.75,24.775,9192,0
2017-08-18,24.99,24.99,24.39,24.57,4505,0
2017-08-21,24.58,25.2,24.32,24.41,4861,0
2017-08-22,25,25,24.5356,24.6,8362,0
2017-08-23,24.6,24.897,24.5,24.5,6235,0
2017-08-24,24.7,24.7,24.67,24.67,1209,0
2017-08-25,24.97,24.99,24.4933,24.4933,659,0
2017-08-28,24.97,25.1635,24.49,24.7499,9713,0
2017-08-29,24.83,24.83,23.2401,23.7617,24796,0
2017-08-30,23.65,23.65,22.92,22.92,15613,0
2017-08-31,23,23.59,22.21,22.93,20032,0
2017-09-01,22.5225,23.8674,22.5225,23.8674,600,0
2017-09-05,23.45,23.45,22.2101,22.7,30537,0
2017-09-06,22.76,23.5,22.5,23,17533,0
2017-09-07,23.01,23.2847,22.51,23.07,24024,0
2017-09-08,22.8,23.293,22.51,22.8,14318,0
2017-09-11,23,23.4534,22.7,22.84,9041,0
2017-09-12,22.94,23.1,22.8907,23.07,10361,0
2017-09-13,23.1,23.735,23.1,23.699,11341,0
2017-09-14,23.54,23.95,23.54,23.83,9955,0
2017-09-15,23.92,24.5,23.91,24.3,12077,0
2017-09-18,24.34,24.35,23.95,23.95,18956,0
2017-09-19,24.3,24.68,24.1682,24.3,22130,0
2017-09-20,24.3,24.3,24,24.1573,4617,0
2017-09-21,24.1,24.3,24.1,24.18,7509,0
2017-09-22,24.24,24.55,24.24,24.47,8843,0
2017-09-25,24.1109,24.5,24.1,24.338,7498,0
2017-09-26,24.19,24.45,24.19,24.45,7015,0
2017-09-27,24.45,24.6216,24.1993,24.59,14889,0
2017-09-28,24.5,24.6,24.5,24.501,4825,0
2017-09-29,24.3,24.4,24.2506,24.2506,4666,0
2017-10-02,24.16,24.3,24.16,24.3,3328,0
2017-10-03,24.171,24.3,24.171,24.3,4870,0
2017-10-04,24.3,24.3,24.15,24.273,9634,0
2017-10-05,24.2679,24.3,24.1864,24.21,4784,0
2017-10-06,24.14,24.3,24.14,24.22,3305,0
2017-10-09,24.3,24.3,24.17,24.2611,19845,0
2017-10-10,24.3,24.3,24.21,24.3,4980,0
2017-10-11,24.3,24.3,24.2353,24.255,1730,0
2017-10-12,24.3,24.5068,24.25,24.349,11003,0
2017-10-13,24.45,24.67,24.24,24.65,3645,0
2017-10-16,24.65,24.65,24.111,24.23,14288,0
2017-10-17,24.3173,24.398,24.23,24.23,4313,0
2017-10-18,24.32,24.32,24.1982,24.235,1826,0
2017-10-19,24.3941,24.4,24.25,24.25,6270,0
2017-10-20,24.1,24.29,24.06,24.2234,11357,0
2017-10-23,24.08,24.25,24.08,24.25,2853,0
2017-10-24,24.3,24.3,24.04,24.1523,9165,0
2017-10-25,24.08,24.3,23.81,24.2999,12356,0
2017-10-26,24.28,24.3,24.1225,24.22,11516,0
2017-10-27,24.18,24.2222,24.15,24.19,1894,0
2017-10-30,24.2,24.2899,23.9502,24.216,3565,0
2017-10-31,24.225,24.225,24.03,24.18,4081,0
2017-11-01,24.05,24.28,24.05,24.25,2894,0
2017-11-02,24.18,24.2326,24.18,24.21,1622,0
2017-11-03,24.25,24.3,24.055,24.2119,5952,0
2017-11-06,24.177,24.21,24.0314,24.1172,4301,0
2017-11-07,23.8594,24.15,23.28,23.84,16010,0
2017-11-08,23.57,23.813,23.27,23.45,13490,0
2017-11-09,23.25,23.25,22.19,23.04,10067,0
2017-11-10,22.85,23.4439,22.82,23.14,5987,0
