Date,Open,High,Low,Close,Volume,OpenInt
2015-03-04,25.491,25.491,25.3,25.46,4441,0
2015-03-05,25.46,25.46,25.11,25.25,16869,0
2015-03-06,25.25,25.279,25.1,25.161,11814,0
2015-03-09,25.15,25.252,25.05,25.13,7184,0
2015-03-10,25.148,25.2,25.04,25.07,5419,0
2015-03-11,25.28,25.28,25.07,25.07,4700,0
2015-03-12,25.15,25.257,24.68,24.9,92816,0
2015-03-13,24.89,24.94,24.781,24.8,42669,0
2015-03-16,24.85,25.039,24.838,24.95,79150,0
2015-03-17,24.98,24.98,24.88,24.932,19851,0
2015-03-18,24.87,25.13,24.87,25.05,22508,0
2015-03-19,25.1,25.22,25.08,25.15,48379,0
2015-03-20,25.07,25.22,25.07,25.15,5933,0
2015-03-23,25.061,25.24,25.061,25.23,7294,0
2015-03-24,25.24,25.3,25.07,25.3,29849,0
2015-03-25,25.27,25.27,25.04,25.07,16396,0
2015-03-26,25.07,25.1,25,25.06,4217,0
2015-03-27,25.07,25.15,25.06,25.09,6187,0
2015-03-30,25.12,25.18,25.06,25.1,11497,0
2015-03-31,25.16,25.18,25.11,25.14,4323,0
2015-04-01,25.14,25.14,25.1,25.107,5306,0
2015-04-02,25.14,25.26,25.07,25.11,8376,0
2015-04-06,25.29,25.3,25.15,25.15,11286,0
2015-04-07,25.21,25.24,25.17,25.24,8101,0
2015-04-08,25.33,25.33,25.16,25.244,6453,0
2015-04-09,25.31,25.353,25.26,25.29,9865,0
2015-04-10,25.42,25.42,25.32,25.4,5434,0
2015-04-13,25.45,25.63,25.4,25.45,29236,0
2015-04-14,25.57,25.57,25.18,25.401,14937,0
2015-04-15,25.55,25.57,25.38,25.4,17788,0
2015-04-16,25.41,25.56,25.41,25.495,4311,0
2015-04-17,25.48,25.57,25.42,25.57,12231,0
2015-04-20,25.5,25.592,25.4,25.45,21893,0
2015-04-21,25.45,25.541,25.4,25.431,14390,0
2015-04-22,25.41,25.468,25.3,25.3,8728,0
2015-04-23,25.32,25.34,25.24,25.28,12728,0
2015-04-24,25.23,25.45,25.23,25.36,10744,0
2015-04-27,25.43,25.7,25.42,25.49,24769,0
2015-04-28,25.548,25.61,25.5,25.61,9252,0
2015-04-29,25.62,25.62,25.5,25.58,8951,0
2015-04-30,25.5,25.6,25.46,25.6,19316,0
2015-05-01,25.57,25.58,25.47,25.56,6802,0
2015-05-04,25.466,25.56,25.46,25.55,5534,0
2015-05-05,25.559,25.559,25.4,25.437,3220,0
2015-05-06,25.52,25.52,24.87,24.92,24099,0
2015-05-07,24.94,25.23,24.94,25.17,10937,0
2015-05-08,25.32,25.5,25.32,25.4,6038,0
2015-05-11,25.47,25.47,25.06,25.21,16928,0
2015-05-12,25.19,25.43,25.14,25.43,16417,0
2015-05-13,25.335,25.6,25.31,25.6,16344,0
2015-05-14,25.55,25.68,25.55,25.56,6654,0
2015-05-15,25.54,25.6,25.54,25.6,1328,0
2015-05-18,25.491,25.56,25.344,25.54,8512,0
2015-05-19,25.451,25.55,25.43,25.511,7137,0
2015-05-20,25.54,25.635,25.51,25.635,6203,0
2015-05-21,25.719,25.79,25.59,25.756,7889,0
2015-05-22,25.748,25.75,25.654,25.7,13506,0
2015-05-26,25.8,25.8,25.67,25.7,14360,0
2015-05-27,25.78,25.91,25.78,25.828,8055,0
2015-05-28,25.4,25.4,25.23,25.3,11318,0
2015-05-29,25.31,25.37,25.27,25.278,5342,0
2015-06-01,25.29,25.322,25.07,25.09,13713,0
2015-06-02,25.06,25.12,25.06,25.12,2500,0
2015-06-03,25.1,25.15,25.069,25.15,6400,0
2015-06-04,25.137,25.24,25.137,25.229,13780,0
2015-06-05,25.39,25.41,25.3,25.38,2893,0
2015-06-08,25.37,25.37,25.33,25.36,1000,0
2015-06-09,25.181,25.38,25,25.17,21165,0
2015-06-10,25.04,25.1,25.021,25.041,3700,0
2015-06-11,25.131,25.131,24.9,24.91,9577,0
2015-06-12,24.965,25.01,24.912,25.01,4937,0
2015-06-15,25.12,25.12,24.97,25.1,8094,0
2015-06-16,25.1,25.25,25,25.11,5489,0
2015-06-17,25.1,25.1,25.01,25.09,5215,0
2015-06-18,25.15,25.18,25.009,25.009,13842,0
2015-06-19,25.18,25.18,24.93,25.01,7344,0
2015-06-22,25.17,25.17,25,25.11,5930,0
2015-06-23,25.11,25.12,25.01,25.12,11760,0
2015-06-24,25.15,25.27,25.096,25.096,6600,0
2015-06-25,25.08,25.17,25.06,25.11,7500,0
2015-06-26,25.13,25.259,25.13,25.259,2763,0
2015-06-29,25.308,25.308,25.02,25.1,19605,0
2015-06-30,25.1,25.18,25.06,25.18,8800,0
2015-07-01,25.1,25.22,25.07,25.17,3610,0
2015-07-02,25.13,25.25,25.13,25.17,6000,0
2015-07-06,25.276,25.36,25.276,25.33,1084,0
2015-07-07,25.21,25.32,25.21,25.22,2090,0
2015-07-08,25.47,25.592,25.09,25.1,22768,0
2015-07-09,25.16,25.19,25.12,25.13,3760,0
2015-07-10,25.29,25.29,25.12,25.17,7537,0
2015-07-13,25.34,25.34,25.225,25.268,4443,0
2015-07-14,25.19,25.28,25.19,25.258,7490,0
2015-07-15,25.28,25.46,25.19,25.25,92658,0
2015-07-16,25.45,25.66,25.3,25.51,65469,0
2015-07-17,25.55,25.74,25.51,25.74,10132,0
2015-07-20,25.68,25.68,25.585,25.65,5538,0
2015-07-21,25.64,25.92,25.59,25.78,12604,0
2015-07-22,26.05,26.05,25.25,25.27,67208,0
2015-07-23,25.36,25.36,25.25,25.285,18296,0
2015-07-24,25.37,25.37,25.29,25.35,6389,0
2015-07-27,25.48,25.48,25.21,25.21,22410,0
2015-07-28,25.278,25.278,25.2,25.21,7712,0
2015-07-29,25.227,25.35,25.21,25.322,10939,0
2015-07-30,25.32,25.4,25.32,25.32,6600,0
2015-07-31,25.363,25.46,25.3,25.42,22808,0
2015-08-03,25.4,25.46,25.36,25.44,14304,0
2015-08-04,25.46,25.71,25.433,25.55,11697,0
2015-08-05,25.5,25.5,25.4,25.4,11342,0
2015-08-06,25.39,25.49,25.39,25.451,8356,0
2015-08-07,25.49,25.52,25.49,25.5,3560,0
2015-08-10,25.52,25.59,25.43,25.57,10171,0
2015-08-11,25.561,25.59,25.52,25.59,4946,0
2015-08-12,25.59,25.59,25.54,25.58,6348,0
2015-08-13,25.49,25.552,25.49,25.52,5200,0
2015-08-14,25.59,25.59,25.525,25.55,3203,0
2015-08-17,25.45,25.59,25.45,25.59,2607,0
2015-08-18,25.55,25.73,25.51,25.51,30986,0
2015-08-19,25.67,25.67,25.45,25.45,6134,0
2015-08-20,25.4,25.412,25.29,25.38,12246,0
2015-08-21,25.42,25.44,25.2,25.2,5889,0
2015-08-24,25.2,25.2,24.9,24.9,17024,0
2015-08-25,25.15,25.55,25.15,25.3,12972,0
2015-08-26,25.26,25.38,25.26,25.3,7899,0
2015-08-27,25.33,25.44,25,25.3,13566,0
2015-08-28,25.17,25.211,25.15,25.211,1625,0
2015-08-31,24.95,25.3,24.95,25.3,800,0
2015-09-01,25.3,25.4,25.282,25.39,5188,0
2015-09-02,25.4,25.4,25.146,25.208,5357,0
2015-09-03,25.399,25.399,25.17,25.17,600,0
2015-09-04,25.41,25.436,25.326,25.34,556,0
2015-09-08,24.55,25.39,24.55,25.36,6236,0
2015-09-09,25.36,25.417,25.08,25.25,16778,0
2015-09-10,25.08,25.22,25.08,25.19,7475,0
2015-09-11,25.11,25.11,25,25.09,6148,0
2015-09-14,25.04,25.08,24.86,25.03,10291,0
2015-09-15,24.95,25.1,24.95,25.09,5466,0
2015-09-16,25,25.09,24.87,25.041,7331,0
2015-09-17,25.08,25.25,25.08,25.25,691,0
2015-09-18,25.25,25.29,25.23,25.26,920,0
2015-09-21,25.4,25.482,25.266,25.266,3052,0
2015-09-22,25.3,25.3,25.25,25.25,1432,0
2015-09-23,25.28,25.28,25.205,25.28,1533,0
2015-09-24,25.28,25.28,25.23,25.27,1902,0
2015-09-25,25.269,25.37,25.24,25.36,4657,0
2015-09-28,25.21,25.51,24.993,25.009,8832,0
2015-09-29,25.09,25.19,24.87,25.05,10181,0
2015-09-30,25.26,25.26,25.04,25.04,2615,0
2015-10-01,25.17,25.19,25.05,25.151,5500,0
2015-10-02,25.1,25.15,25.05,25.12,3200,0
2015-10-05,25.02,25.19,24.79,25.04,5346,0
2015-10-06,25.15,25.18,25.01,25.12,15376,0
2015-10-07,25.04,25.1,24.86,24.86,8115,0
2015-10-08,24.94,25.05,24.89,24.9,11557,0
2015-10-09,24.91,25,24.62,24.9,19397,0
2015-10-12,24.95,25.07,24.73,24.98,14090,0
2015-10-13,25.08,25.1,24.9,24.91,7248,0
2015-10-14,25.04,25.09,25,25.05,2800,0
2015-10-15,25.02,25.04,24.83,24.86,14310,0
2015-10-16,24.75,25.31,24.75,24.88,156124,0
2015-10-19,25.11,25.13,24.71,24.92,31505,0
2015-10-20,24.92,24.93,24.82,24.86,14462,0
2015-10-21,24.81,24.92,24.81,24.91,21953,0
2015-10-22,24.92,24.92,24.66,24.7,19906,0
2015-10-23,24.79,24.91,24.68,24.88,29275,0
2015-10-26,24.88,25.09,24.88,24.9,42706,0
2015-10-27,24.88,24.9,24.87,24.9,50823,0
2015-10-28,25.06,25.17,24.87,24.88,48649,0
2015-10-29,24.9,24.99,24.85,24.88,120664,0
2015-10-30,24.9,24.96,24.87,24.88,19265,0
2015-11-02,24.95,25.03,24.87,24.945,137201,0
2015-11-03,24.97,25.02,24.92,24.97,25866,0
2015-11-04,25,25.13,25,25.05,16918,0
2015-11-05,25.12,25.17,25.07,25.14,20258,0
2015-11-06,25.02,25.06,24.86,25.05,32519,0
2015-11-09,25,25.02,24.92,24.95,11378,0
2015-11-10,25,25.15,25,25.13,9654,0
2015-11-11,25.17,25.26,25.1,25.26,10162,0
2015-11-12,25.16,25.21,25.04,25.06,12050,0
2015-11-13,25.11,25.13,25.08,25.09,10290,0
2015-11-16,25.1,25.17,25.1,25.153,12660,0
2015-11-17,25.196,25.33,25.15,25.25,19432,0
2015-11-18,25.32,25.33,25.27,25.27,8835,0
2015-11-19,25.32,25.36,25.22,25.28,12161,0
2015-11-20,25.3,25.43,25.3,25.31,8800,0
2015-11-23,25.44,25.44,25.34,25.34,5950,0
2015-11-24,25.34,25.42,25.34,25.36,5494,0
2015-11-25,25.371,25.43,25.371,25.39,7960,0
2015-11-27,25.04,25.19,25,25.04,29634,0
2015-11-30,25.1,25.2,25.08,25.11,40005,0
2015-12-01,25.07,25.2,25.07,25.197,11223,0
2015-12-02,25.22,25.25,25.15,25.17,12316,0
2015-12-03,25.17,25.17,25.11,25.15,28349,0
2015-12-04,25.15,25.23,25.15,25.2,16060,0
2015-12-07,25.2,25.24,25.14,25.17,11655,0
2015-12-08,25.1,25.26,25.1,25.15,11092,0
2015-12-09,25.24,25.24,25.114,25.14,7275,0
2015-12-10,25.25,25.3,25.211,25.24,7334,0
2015-12-11,25.3,25.3,25.16,25.17,10804,0
2015-12-14,25.13,25.13,24.9,24.91,31620,0
2015-12-15,25.04,25.1,25.01,25.01,5022,0
2015-12-16,25.11,25.149,25.06,25.149,801,0
2015-12-17,25,25.38,25,25.15,8997,0
2015-12-18,25.37,25.4,25.16,25.33,7297,0
2015-12-21,25.23,25.25,25.115,25.2,14516,0
2015-12-22,25.26,25.39,25.26,25.38,7000,0
2015-12-23,25.384,25.4,25.26,25.39,6180,0
2015-12-24,25.23,25.39,25.22,25.39,3339,0
2015-12-28,25.4,25.4,25.27,25.27,12829,0
2015-12-29,25.324,25.324,25.3,25.3,700,0
2015-12-30,25.36,25.36,25.25,25.28,5166,0
2015-12-31,25.4,25.4,25.29,25.3,4275,0
2016-01-04,25.25,25.3502,25.21,25.3,5422,0
2016-01-05,25.4,25.45,25.3,25.35,20565,0
2016-01-06,25.36,25.53,25.22,25.22,7950,0
2016-01-07,25.27,25.63,25.27,25.28,18248,0
2016-01-08,25.45,25.45,25.32,25.32,10524,0
2016-01-11,25.43,25.43,25.35,25.36,3425,0
2016-01-12,25.5,25.5,25.39,25.4,18968,0
2016-01-13,25.6,25.6,25.2383,25.2383,5413,0
2016-01-14,25.26,25.4382,25.26,25.42,4097,0
2016-01-15,25.414,25.48,25,25.101,6005,0
2016-01-19,25.2,25.2,25.2,25.2,0,0
2016-01-20,25.2,25.3561,25.02,25.2,30397,0
2016-01-21,25.21,25.34,25.01,25.15,9707,0
2016-01-22,25.2557,25.3399,24.91,25.15,14558,0
2016-01-25,25.27,25.28,25.16,25.18,8890,0
2016-01-26,25.17,25.215,25,25.1,6060,0
2016-01-27,25.12,25.24,25.12,25.2,1001,0
2016-01-28,25.2242,25.2299,25.2,25.2,1250,0
2016-01-29,25.208,25.32,25.1322,25.32,9727,0
2016-02-01,25.32,25.5,25.3199,25.45,11705,0
2016-02-02,25.44,25.44,25.26,25.26,1827,0
2016-02-03,25.33,25.44,25.33,25.35,6188,0
2016-02-04,25.45,25.45,25.3901,25.444,3267,0
2016-02-05,25.45,25.4634,25.22,25.22,2708,0
2016-02-08,25.34,25.37,24.965,24.97,8848,0
2016-02-09,24.9,25.028,24.8421,24.95,10246,0
2016-02-10,25.18,25.18,24.9939,25,4752,0
2016-02-11,24.8813,25,24.04,24.61,42522,0
2016-02-12,24.96,25.0874,24.7501,24.77,8242,0
2016-02-16,25.08,25.1,24.9,24.9529,16700,0
2016-02-17,25.086,25.18,25.0658,25.1117,4214,0
2016-02-18,25.3,25.36,24.78,25.29,7249,0
2016-02-19,25.3,25.44,25.15,25.15,6701,0
2016-02-22,25.3911,25.3911,25.238,25.26,3583,0
2016-02-23,25.4,25.59,25.3,25.57,9579,0
2016-02-24,25.54,25.55,25.18,25.55,5961,0
2016-02-25,25.89,25.89,25.259,25.61,4492,0
2016-02-26,25.6747,25.6747,25.6747,25.6747,135,0
2016-02-29,25.1501,25.3,25.02,25.15,15967,0
2016-03-01,25.2,25.2,25.1401,25.1999,5969,0
2016-03-02,25.195,25.195,25.06,25.0996,5826,0
2016-03-03,25.06,25.11,25,25.08,9570,0
2016-03-04,25.08,25.14,25,25.11,14013,0
2016-03-07,25.14,25.2,25.05,25.1,11983,0
2016-03-08,25.1284,25.1284,24.47,24.769,39392,0
2016-03-09,24.77,24.987,24.6001,24.75,12438,0
2016-03-10,24.75,24.7899,24.6501,24.7,17058,0
2016-03-11,24.65,24.75,24.58,24.7199,19679,0
2016-03-14,24.6978,24.74,24.638,24.638,3360,0
2016-03-15,24.6601,24.73,24.6601,24.73,8191,0
2016-03-16,24.74,24.9699,24.6937,24.9576,19046,0
2016-03-17,24.7301,24.94,24.7301,24.94,17954,0
2016-03-18,24.76,25.68,24.61,24.9,14063,0
2016-03-21,24.9217,24.93,24.8406,24.93,4070,0
2016-03-22,24.929,25.1799,24.88,25.08,17536,0
2016-03-23,25.13,25.13,24.96,25.12,3658,0
2016-03-24,25.1,25.1,24.95,25.08,7638,0
2016-03-28,25.1,25.6,25.09,25.14,11236,0
2016-03-29,25.14,25.6499,25.07,25.26,15344,0
2016-03-30,25.25,25.26,25.154,25.25,7945,0
2016-03-31,25.2499,25.38,25.08,25.2,20017,0
2016-04-01,25.1535,25.1999,25.13,25.1999,2140,0
2016-04-04,25.12,25.2383,24.9,24.99,14530,0
2016-04-05,24.99,25.198,24.99,25.05,2027,0
2016-04-06,25.01,25.13,25,25.1092,2902,0
2016-04-07,25.1,25.15,25.03,25.1499,3582,0
2016-04-08,25.14,25.42,25.098,25.42,5985,0
2016-04-11,25.4,25.42,25.12,25.2,1739,0
2016-04-12,25.3456,25.39,25.1523,25.38,9399,0
2016-04-13,25.2,25.3777,25.191,25.25,3261,0
2016-04-14,25.3,25.4,25.2,25.4,2083,0
2016-04-15,25.27,25.4099,25.27,25.36,5729,0
2016-04-18,25.4,25.42,25.3,25.42,17696,0
2016-04-19,25.34,25.42,25.31,25.34,6397,0
2016-04-20,25.42,25.62,25.4199,25.49,13379,0
2016-04-21,25.43,25.99,25.35,25.42,21456,0
2016-04-22,25.45,25.67,25.45,25.5,3583,0
2016-04-25,25.35,25.5702,24.72,24.76,50020,0
2016-04-26,24.8663,25.11,24.8001,25.09,26776,0
2016-04-27,24.89,25.09,24.89,25.07,16551,0
2016-04-28,25.04,25.25,24.9812,25.03,17444,0
2016-04-29,24.93,25.14,24.9,24.91,20534,0
2016-05-02,25.19,25.19,25.0175,25.0175,3427,0
2016-05-03,25.158,25.2036,25.004,25.11,14249,0
2016-05-04,25.19,25.23,25.1246,25.22,5009,0
2016-05-05,25.36,25.3881,25.201,25.2699,3139,0
2016-05-06,25.26,25.3,25.1942,25.3,1894,0
2016-05-09,25.29,25.29,25.19,25.29,11767,0
2016-05-10,25.19,25.34,25.19,25.34,4316,0
2016-05-11,25.3266,25.52,25.3266,25.48,5107,0
2016-05-12,25.49,25.71,25.49,25.71,10273,0
2016-05-13,25.565,25.6847,25.5401,25.6847,2849,0
2016-05-16,25.5401,25.75,25.45,25.51,4517,0
2016-05-17,25.5,25.564,25.44,25.45,6620,0
2016-05-18,25.5888,25.5888,25.48,25.48,10390,0
2016-05-19,25.42,25.55,25.42,25.55,12461,0
2016-05-20,25.55,25.6,25.47,25.596,6105,0
2016-05-23,25.5996,25.6,25.56,25.56,3625,0
2016-05-24,25.53,25.7,25.53,25.61,11988,0
2016-05-25,25.5547,25.64,25.5518,25.64,7094,0
2016-05-26,25.5778,26.01,25.47,26.01,14273,0
2016-05-27,25.65,25.65,25.31,25.35,5737,0
2016-05-31,25.3,25.405,25.21,25.3309,13037,0
2016-06-01,25.21,25.57,25.21,25.34,16969,0
2016-06-02,25.4659,25.5437,25.32,25.3201,15987,0
2016-06-03,25.55,25.55,25.3599,25.5,4946,0
2016-06-06,25.3999,25.5,25.37,25.4153,6885,0
2016-06-07,25.42,25.55,25.42,25.5055,1876,0
2016-06-08,25.56,25.64,25.39,25.64,9752,0
2016-06-09,25.55,25.64,25.44,25.46,11794,0
2016-06-10,25.6,25.65,25.5399,25.65,6494,0
2016-06-13,25.65,25.79,25.4901,25.54,7571,0
2016-06-14,25.49,25.65,25.46,25.5,7836,0
2016-06-15,25.5,25.8,25.5,25.8,4773,0
2016-06-16,25.8,25.83,25.5978,25.6499,5143,0
2016-06-17,25.66,25.7605,25.53,25.5492,6991,0
2016-06-20,25.58,26,25.55,25.7,20091,0
2016-06-21,25.7274,25.9138,25.5701,25.9138,14627,0
2016-06-22,26.05,26.05,25.73,25.887,6568,0
2016-06-23,26.25,26.25,25.78,25.97,3930,0
2016-06-24,25.88,25.94,25.67,25.89,5690,0
2016-06-27,25.73,25.8,25.5,25.71,13452,0
2016-06-28,25.61,26.29,25.56,25.95,11740,0
2016-06-29,25.88,26.24,25.84,25.98,1694,0
2016-06-30,25.8801,25.9987,25.85,25.85,2966,0
2016-07-01,25.8656,26,25.81,25.9,2316,0
2016-07-05,25.9,25.9032,25.8,25.9032,3226,0
2016-07-06,25.8,26.32,25.8,26.2499,21030,0
2016-07-07,25.8973,26,25.8973,25.9494,2023,0
2016-07-08,25.88,26.2099,25.88,25.9,6469,0
2016-07-11,25.97,26.02,25.9,26.02,4903,0
2016-07-12,26.0946,26.0946,25.9,25.9,1065,0
2016-07-13,26.08,26.11,25.9,25.9,3094,0
2016-07-14,25.9001,25.9501,25.9,25.9,2784,0
2016-07-18,26.17,26.17,25.86,25.87,3315,0
2016-07-19,26,26.1599,25.9,25.9,3792,0
2016-07-20,25.9454,25.97,25.9,25.9496,2251,0
2016-07-21,25.91,25.93,25.91,25.91,1300,0
2016-07-22,26,26.1,25.94,26.1,6934,0
2016-07-25,26.1,26.12,25.99,25.99,2208,0
2016-07-26,26,26.04,26,26.04,387,0
2016-07-27,26.08,26.33,26.08,26.3,7882,0
2016-07-28,26.33,26.35,26.12,26.35,10473,0
2016-07-29,26.25,26.25,26.12,26.18,3957,0
2016-08-01,26.24,26.315,26.17,26.17,4963,0
2016-08-02,26.17,26.2116,26.17,26.2,4829,0
2016-08-03,26.07,26.2501,26.07,26.22,3623,0
2016-08-04,26.1038,26.1038,26.1038,26.1038,1050,0
2016-08-05,26.28,26.28,26.07,26.1501,5434,0
2016-08-08,26.24,26.28,26.1001,26.2332,8425,0
2016-08-09,26.3,26.3,26.1301,26.14,4895,0
2016-08-10,26.2564,26.27,26.13,26.27,2740,0
2016-08-11,26.13,26.2299,26.13,26.14,1704,0
2016-08-12,26.13,26.2401,26.13,26.23,2792,0
2016-08-15,26.42,26.42,26.2301,26.38,3394,0
2016-08-16,26.46,26.46,26.249,26.25,7686,0
2016-08-17,26.18,26.44,26.18,26.3,1000,0
2016-08-18,26.43,26.43,26.33,26.4199,3685,0
2016-08-19,26.42,26.49,26.42,26.47,547,0
2016-08-22,26.43,26.43,26.3766,26.395,2609,0
2016-08-23,26.439,26.44,26.1601,26.17,12379,0
2016-08-24,26.41,26.41,26.17,26.2,15057,0
2016-08-25,26.2,26.36,26.2,26.36,5653,0
2016-08-26,26.37,26.37,26.2101,26.37,3100,0
2016-08-29,26.37,26.48,26.3315,26.46,1699,0
2016-08-30,26.25,26.25,25.93,25.9825,8528,0
2016-08-31,25.91,26.39,25.91,26.25,10140,0
2016-09-01,26.36,26.3799,25.9801,26.01,4644,0
2016-09-02,26.06,26.35,26.01,26.1865,19988,0
2016-09-06,26.2399,26.24,26.2399,26.24,481,0
2016-09-07,26.24,26.24,26.1,26.13,4683,0
2016-09-08,26.11,26.145,26,26,1144,0
2016-09-09,25.73,25.94,25.73,25.86,4528,0
2016-09-12,25.97,25.99,25.7,25.9146,3302,0
2016-09-13,25.85,25.85,25.55,25.73,18585,0
2016-09-14,25.64,25.87,25.64,25.83,1417,0
2016-09-15,25.85,25.86,25.6689,25.7935,4105,0
2016-09-16,25.86,25.86,25.66,25.8,4239,0
2016-09-19,25.8,25.86,25.68,25.6801,5531,0
2016-09-20,25.71,25.826,25.4101,25.75,24775,0
2016-09-21,25.66,25.89,25.53,25.53,13211,0
2016-09-22,25.6899,25.715,25.59,25.62,5000,0
2016-09-23,25.6,25.75,25.55,25.64,7360,0
2016-09-26,25.7,25.7299,25.5,25.52,30919,0
2016-09-27,25.66,25.7,25.55,25.6819,11795,0
2016-09-28,25.75,25.985,25.63,25.8,7399,0
2016-09-29,25.81,25.84,25.71,25.7339,13529,0
2016-09-30,25.785,25.785,25.7,25.7,3257,0
2016-10-03,25.67,25.7401,25.63,25.63,4821,0
2016-10-04,25.79,25.85,25.4101,25.4101,10284,0
2016-10-05,25.51,25.7836,25.51,25.6,6517,0
2016-10-06,25.6,25.6,25.3,25.31,16204,0
2016-10-07,25.389,25.605,25.33,25.5179,5892,0
2016-10-10,25.6,25.6,25.4,25.5063,3337,0
2016-10-11,25.4967,25.5,25.3501,25.5,7687,0
2016-10-12,25.3873,25.4799,25.3873,25.4799,815,0
2016-10-13,25.4422,25.456,25.4,25.43,3384,0
2016-10-14,25.42,25.4904,25.42,25.4833,2230,0
2016-10-17,25.51,25.66,25.45,25.66,3222,0
2016-10-18,25.67,25.6867,25.5,25.6,3045,0
2016-10-19,25.65,25.6708,25.6236,25.6708,1154,0
2016-10-20,25.53,25.56,25.39,25.4972,3300,0
2016-10-21,25.49,25.49,25.1261,25.403,8317,0
2016-10-24,25.3177,25.386,25.3177,25.386,595,0
2016-10-25,25.31,25.6116,25.31,25.5,8656,0
2016-10-26,25.4572,25.86,25.4572,25.8284,6587,0
2016-10-27,25.5,25.9386,25.37,25.8632,7433,0
2016-10-28,25.461,25.76,25.461,25.76,1500,0
2016-10-31,25.55,25.65,25.5327,25.65,1860,0
2016-11-01,25.65,25.66,25.6,25.6,4652,0
2016-11-02,25.5254,25.5254,25.4672,25.4672,835,0
2016-11-03,25.4528,25.6,25.45,25.6,1874,0
2016-11-04,25.36,25.531,25.36,25.4724,823,0
2016-11-07,25.52,25.52,25.47,25.47,1978,0
2016-11-08,25.5188,25.7399,25.4,25.7399,3203,0
2016-11-09,25.3904,25.569,25.368,25.55,7094,0
2016-11-10,25.69,25.69,25,25.1,11395,0
2016-11-11,25,25.7,24.95,24.9582,24539,0
2016-11-14,24.65,24.95,24.08,24.35,37991,0
2016-11-15,24.25,24.9899,24.25,24.8966,17573,0
2016-11-16,24.75,25.31,24.75,24.9106,16186,0
2016-11-17,25.26,25.26,25.02,25.02,1220,0
2016-11-18,25.23,25.25,24.9714,25.02,2864,0
2016-11-21,24.8,25.15,24.8,25.11,1100,0
2016-11-22,24.901,25.1092,24.901,24.92,10380,0
2016-11-23,24.96,25.1399,24.96,25.13,7924,0
2016-11-25,25.14,25.14,25.0845,25.0845,469,0
2016-11-28,25.1018,25.1399,25.1018,25.1262,2927,0
2016-11-29,24.95,25.14,24.74,25,13930,0
2016-11-30,24.95,25.1135,24.78,25.1135,4948,0
2016-12-01,24.82,24.94,24.79,24.94,4365,0
2016-12-02,25.05,25.05,24.8442,24.899,2258,0
2016-12-05,24.85,25.05,24.78,24.8,5078,0
2016-12-06,24.94,24.94,24.8,24.8605,6605,0
2016-12-07,24.91,24.9199,24.8,24.828,4351,0
2016-12-08,24.8,24.98,24.8,24.9715,7279,0
2016-12-09,24.79,24.8721,24.71,24.8718,5500,0
2016-12-12,24.9,24.9,24.7,24.7953,2439,0
2016-12-13,24.89,24.89,24.754,24.86,11223,0
2016-12-14,24.7406,24.8593,24.7,24.8383,2551,0
2016-12-15,24.96,24.96,24.73,24.95,14677,0
2016-12-16,24.8,24.97,24.8,24.9452,4692,0
2016-12-19,25,25.12,24.9,24.9501,7506,0
2016-12-20,25.05,25.05,24.9815,24.9815,1256,0
2016-12-21,25,25,24.7101,24.9993,4107,0
2016-12-22,24.83,25.05,24.83,25.05,2464,0
2016-12-23,24.96,25.27,24.96,25,2603,0
2016-12-27,24.97,25.26,24.97,25,3234,0
2016-12-28,25.0171,25.14,24.961,25.06,10643,0
2016-12-29,25.1,25.1,24.961,25.0182,2297,0
2016-12-30,24.96,25.09,24.95,25.025,4415,0
2017-01-03,24.9601,25.145,24.9601,25.0311,3864,0
2017-01-04,25.2282,25.3,25.12,25.3,3519,0
2017-01-05,25.29,25.5,25.18,25.3825,11792,0
2017-01-06,25.6899,25.6899,25.6899,25.6899,612,0
2017-01-09,25.3096,25.9,25.3096,25.85,2437,0
2017-01-10,25.75,25.75,25.41,25.41,1291,0
2017-01-11,25.7,25.7,25.7,25.7,268,0
2017-01-12,25.46,25.53,25.46,25.53,856,0
2017-01-13,25.54,25.6933,25.46,25.46,1949,0
2017-01-17,25.76,25.99,25.31,25.8635,2482,0
2017-01-18,25.54,25.9899,25.4101,25.8,2233,0
2017-01-19,25.4257,25.5024,25.4257,25.5024,401,0
2017-01-23,25.55,25.8899,25.4,25.8899,4569,0
2017-01-24,25.85,25.85,25.335,25.36,3703,0
2017-01-25,25.26,25.98,25.26,25.74,15464,0
2017-01-26,25.8899,25.9899,25.5,25.62,5534,0
2017-01-27,25.71,25.9,25.7,25.76,2337,0
2017-01-31,25.73,25.99,25.68,25.97,4419,0
2017-02-01,25.9999,25.9999,25.5,25.5,8592,0
2017-02-02,25.6486,25.74,25.51,25.53,2777,0
2017-02-03,26,26,25.74,25.7976,3900,0
2017-02-06,25.82,25.9094,25.717,25.9094,552,0
2017-02-07,25.9,26.03,25.81,25.84,4220,0
2017-02-08,26.087,26.087,25.9,26.03,1560,0
2017-02-09,26.15,26.17,26.12,26.17,2400,0
2017-02-10,26,26.25,26,26,5823,0
2017-02-13,26.01,26.0942,26.01,26.052,4228,0
2017-02-14,26.2,26.2,25.86,26.06,4533,0
2017-02-15,25.88,25.9906,25.87,25.87,1163,0
2017-02-16,25.83,25.9823,25.83,25.9,3405,0
2017-02-17,25.84,25.84,25.83,25.8313,425,0
2017-02-21,25.87,25.87,25.75,25.75,8350,0
2017-02-22,25.82,25.87,25.77,25.77,2259,0
2017-02-23,25.82,25.98,25.82,25.8229,1110,0
2017-02-24,25.8347,26.2075,25.8087,25.8087,2210,0
2017-02-27,25.38,25.38,24.5,24.6,41666,0
2017-02-28,25.11,25.11,24.6,24.9207,44789,0
2017-03-01,24.68,24.9199,24.29,24.5,36371,0
2017-03-02,24.7014,24.7444,24.47,24.54,19053,0
2017-03-03,24.4,24.6268,24.3465,24.5384,9482,0
2017-03-06,24.34,24.37,23.44,23.66,60010,0
2017-03-07,23.51,23.6669,23.22,23.35,39549,0
2017-03-08,23.3,23.3456,22.5001,22.98,47054,0
2017-03-09,22.75,22.95,22.52,22.7,65027,0
2017-03-10,22.75,23.1892,22.65,23.045,33909,0
2017-03-13,23.18,23.579,23.17,23.54,25500,0
2017-03-14,23.5235,23.9599,23.48,23.93,22015,0
2017-03-15,23.95,24.315,23.83,24.1899,21377,0
2017-03-16,24.1,24.4399,24.1,24.201,15337,0
2017-03-17,23.3,23.4999,21.8,22.36,117065,0
2017-03-20,22.36,22.9799,21.72,22.36,43762,0
2017-03-21,21.95,22.4,21.65,22.1,38359,0
2017-03-22,22.11,22.11,20.3701,20.76,34950,0
2017-03-23,20.55,21.88,20.4,21.61,33930,0
2017-03-24,21.52,22.5299,21.52,22.3899,15566,0
2017-03-27,22,23.4,21.531,23.09,51926,0
2017-03-28,23.2,23.74,22.82,23.02,104834,0
2017-03-29,23,23.27,22.8901,23.01,33171,0
2017-03-30,23.0428,23.26,22.99,23.26,23242,0
2017-03-31,23.27,23.48,23.12,23.25,11135,0
2017-04-03,23.2,23.52,23.06,23.4,9407,0
2017-04-04,24.2,24.59,24.1806,24.3139,53097,0
2017-04-05,24.43,24.72,23.9966,24.27,36512,0
2017-04-06,24.44,24.659,24.051,24.3,49439,0
2017-04-07,24.41,24.66,23.931,24.57,35310,0
2017-04-10,24.67,24.79,24.31,24.49,29047,0
2017-04-11,23.77,23.85,21.61,22.48,85440,0
2017-04-12,22.51,22.99,22.31,22.7699,92470,0
2017-04-13,22.76,22.85,22.1,22.78,60900,0
2017-04-17,22.62,22.62,21.92,22.17,35583,0
2017-04-18,22.17,22.6741,21.9501,22.2204,18473,0
2017-04-19,22.16,22.5899,22.16,22.48,16602,0
2017-04-20,22.55,22.7,22.445,22.66,54955,0
2017-04-21,22.72,22.84,22.5745,22.64,44321,0
2017-04-24,22.69,22.85,22.66,22.8042,30887,0
2017-04-25,22.76,22.96,22.74,22.85,28441,0
2017-04-26,22.85,23.2,22.711,22.7801,33909,0
2017-04-27,22.82,23.27,22.76,22.825,40360,0
2017-04-28,22.83,22.91,22.75,22.8125,63076,0
2017-05-01,22.83,23.05,22.79,22.84,61200,0
2017-05-02,22.78,22.8559,22.3501,22.63,40701,0
2017-05-03,22.55,22.88,22.55,22.88,13442,0
2017-05-04,22.63,22.9811,22.63,22.78,15345,0
2017-05-05,22.94,22.94,22.67,22.74,13606,0
2017-05-08,22.72,22.72,22.36,22.63,12714,0
2017-05-09,22.21,22.46,21.25,22.43,61165,0
2017-05-10,22.29,22.9,22.29,22.66,17256,0
2017-05-11,22.76,22.76,22.321,22.6199,19173,0
2017-05-12,22.67,22.72,22.3,22.7,13329,0
2017-05-15,22.65,22.6997,22.44,22.68,9186,0
2017-05-16,22.68,22.68,22.25,22.57,33355,0
2017-05-17,22.13,22.33,21.9201,22.25,23963,0
2017-05-18,21.98,22.447,21.98,22.1,23928,0
2017-05-19,22.17,22.26,22.1,22.25,21527,0
2017-05-22,22.2,22.39,22.13,22.28,14929,0
2017-05-23,22.2614,22.61,22.19,22.61,21647,0
2017-05-24,22.4957,22.5999,22.4752,22.59,8323,0
2017-05-25,22.6499,22.8,22.55,22.8,18740,0
2017-05-26,23.11,23.7,22.85,23.4,86235,0
2017-05-30,23.14,23.3,22.54,22.9,28098,0
2017-05-31,23.22,23.4,22.6,23.1,13127,0
2017-06-01,23.15,23.3,22.93,23.07,32417,0
2017-06-02,23.32,23.32,22.9777,23.01,29539,0
2017-06-05,23,23.2964,22.92,23.2964,24278,0
2017-06-06,23.7,23.7,23.2,23.48,33176,0
2017-06-07,23.48,23.84,23.23,23.65,52551,0
2017-06-08,23.7,23.74,23.5423,23.6105,7159,0
2017-06-09,23.72,23.72,23.45,23.45,5424,0
2017-06-12,23.53,23.69,23.37,23.6,12488,0
2017-06-13,23.63,23.76,23.54,23.67,13262,0
2017-06-14,23.85,23.9,23.6863,23.82,12578,0
2017-06-15,23.9,23.95,23.8,23.95,19246,0
2017-06-16,24.05,24.05,23.8075,24.01,20971,0
2017-06-19,23.9526,24.01,23.7981,23.95,11128,0
2017-06-20,23.94,24.05,23.9,23.9,10605,0
2017-06-21,24.02,24.02,23.7734,23.85,21629,0
2017-06-22,23.95,24.18,23.95,24.18,17813,0
2017-06-23,24.2,24.35,24.1553,24.3,22604,0
2017-06-26,24.33,24.5,24.25,24.5,15654,0
2017-06-27,24.59,24.59,24.3,24.52,18026,0
2017-06-28,24.52,24.52,24.3301,24.4,32097,0
2017-06-29,24.45,24.599,24.35,24.4118,21713,0
2017-06-30,24.45,24.58,24.31,24.4,22276,0
2017-07-03,24.4,24.4399,24.395,24.395,2573,0
2017-07-05,24.451,24.7,24.45,24.5072,23220,0
2017-07-06,24.426,24.54,24.3687,24.4,9836,0
2017-07-07,24.59,24.6799,24.53,24.64,13931,0
2017-07-10,24.66,24.7,24.52,24.7,13648,0
2017-07-11,24.64,24.7,24.52,24.6147,7622,0
2017-07-12,24.68,24.71,24.57,24.62,7961,0
2017-07-13,24.7,24.7,24.52,24.61,9968,0
2017-07-14,24.6063,24.68,24.33,24.409,20826,0
2017-07-17,24.43,24.65,24.43,24.6478,9457,0
2017-07-18,24.61,24.6516,24.52,24.6516,8590,0
2017-07-19,24.7,24.9657,24.7,24.89,18040,0
2017-07-20,24.89,25,24.7476,25,25277,0
2017-07-21,25,25,24.76,24.9,6512,0
2017-07-24,24.99,24.99,24.7174,24.8495,10955,0
2017-07-25,24.8,24.96,24.74,24.9,15742,0
2017-07-26,24.815,24.86,24.75,24.8424,7895,0
2017-07-27,24.9,24.95,24.7845,24.86,8590,0
2017-07-28,24.89,24.98,24.81,24.98,10998,0
2017-07-31,24.99,25,24.94,25,8581,0
2017-08-01,24.96,25,24.81,25,10451,0
2017-08-02,25,25.01,24.95,24.9954,14661,0
2017-08-03,24.99,25,24.76,24.775,14064,0
2017-08-04,24.88,24.89,24.7623,24.89,8900,0
2017-08-07,25,25.06,24.92,25.05,11845,0
2017-08-08,25.049,25.06,24.9618,24.97,8639,0
2017-08-09,24.98,24.98,24.57,24.764,21724,0
2017-08-10,24.645,24.83,24.57,24.57,8025,0
2017-08-11,24.6,24.79,24.5,24.5856,8176,0
2017-08-14,24.87,25.02,24.7,24.87,11866,0
2017-08-15,24.99,25.13,24.701,25.1166,21558,0
2017-08-16,25.08,25.08,24.8601,24.95,8083,0
2017-08-17,24.94,24.95,24.72,24.8,13297,0
2017-08-18,24.8252,25,24.78,24.95,7398,0
2017-08-21,25,25,24.8,24.9,4358,0
2017-08-22,24.9,24.9999,24.8696,24.9999,16206,0
2017-08-23,25,25,24.85,24.977,7627,0
2017-08-24,24.9823,24.9918,24.8908,24.98,6488,0
2017-08-25,24.92,25,24.8894,24.8894,7960,0
2017-08-28,25,25,24.81,24.9,13876,0
2017-08-29,25.01,25.01,24.46,24.7152,26180,0
2017-08-30,24.55,24.7,23.84,24.04,37204,0
2017-08-31,24,25.22,23.86,24.9,12138,0
2017-09-01,24.84,24.84,24.4632,24.55,9588,0
2017-09-05,24.22,24.2837,23.221,24.2499,31468,0
2017-09-06,24,24.25,23.64,24.24,22441,0
2017-09-07,24.2,24.25,23.713,24.0343,11118,0
2017-09-08,23.9579,24.02,23.67,23.85,7534,0
2017-09-11,23.85,24.04,23.74,23.97,2350,0
2017-09-12,24.21,24.21,24.12,24.12,2725,0
2017-09-13,24.2,24.24,24.05,24.1528,6460,0
2017-09-14,24.15,24.21,23.8,23.92,8709,0
2017-09-15,23.87,24.52,23.87,24.2455,13449,0
2017-09-18,24.24,24.362,24.15,24.28,6039,0
2017-09-19,24.2074,24.26,24.1618,24.26,7029,0
2017-09-20,24.29,24.3,24.2,24.3,6075,0
2017-09-21,24.3,24.4146,24.2622,24.3,12147,0
2017-09-22,24.4948,24.8,24.4948,24.8,5596,0
2017-09-25,24.78,24.79,24.67,24.75,9965,0
2017-09-26,24.79,24.82,24.51,24.6,6395,0
2017-09-27,24.75,24.75,24.6928,24.73,4670,0
2017-09-28,24.78,24.88,24.65,24.7194,16550,0
2017-09-29,24.7,24.8599,24.7,24.8599,7564,0
2017-10-02,24.86,24.93,24.67,24.7832,12700,0
2017-10-03,24.8,24.82,24.51,24.6,12879,0
2017-10-04,24.6,24.65,24.41,24.61,10887,0
2017-10-05,24.59,24.7972,24.47,24.72,7192,0
2017-10-06,24.6,24.799,24.6,24.7,8467,0
2017-10-09,24.73,24.77,24.55,24.55,4000,0
2017-10-10,24.61,24.69,24.581,24.69,5073,0
2017-10-11,24.44,24.7,24.42,24.5701,5866,0
2017-10-12,24.43,24.6624,24.4,24.45,15017,0
2017-10-13,24.5932,24.6299,24.483,24.5761,5508,0
2017-10-16,24.6,24.63,24.5079,24.556,5547,0
2017-10-17,24.51,24.62,24.4448,24.62,9905,0
2017-10-18,24.62,24.63,24.48,24.5654,2600,0
2017-10-19,24.48,24.52,24.45,24.49,4595,0
2017-10-20,24.4712,24.5106,24.31,24.31,3947,0
2017-10-23,24.47,24.7,24.4431,24.7,13010,0
2017-10-24,24.7,24.7,24.3337,24.6501,4634,0
2017-10-25,24.59,24.63,24.3,24.5,4728,0
2017-10-26,24.5,24.69,24.4414,24.65,1907,0
2017-10-27,24.6,24.74,24.5967,24.74,3920,0
2017-10-30,24.6,24.9,24.6,24.7,5800,0
2017-10-31,24.6288,24.79,24.601,24.79,17012,0
2017-11-01,24.79,25.18,24.755,25.07,30197,0
2017-11-02,25.07,25.23,24.9097,25.15,26248,0
2017-11-03,24.9281,25.23,24.9201,25.23,16952,0
2017-11-06,25,25.16,24.86,24.8855,6037,0
2017-11-07,25.04,25.04,24.55,24.8733,12496,0
2017-11-08,24.68,24.96,24.5801,24.9543,8634,0
2017-11-09,24.65,24.89,24.3,24.73,25992,0
2017-11-10,24.7319,24.8668,24.641,24.79,11965,0
