Date,Open,High,Low,Close,Volume,OpenInt
2015-03-04,25.14,25.2,25.1,25.2,34065,0
2015-03-05,25.2,25.3,25.2,25.3,7345,0
2015-03-06,25.2,25.2,24.73,24.73,12300,0
2015-03-09,25,25.2,24.93,25.2,11225,0
2015-03-10,25.1,25.2,25.05,25.16,7305,0
2015-03-11,25.03,25.1,24.81,25.03,17740,0
2015-03-12,25.15,25.15,24.78,24.92,13980,0
2015-03-13,24.73,25.08,24.73,24.99,11506,0
2015-03-16,25,25,24.73,24.74,34800,0
2015-03-17,24.88,25,24.75,24.95,17281,0
2015-03-18,24.95,25,24.84,24.85,16020,0
2015-03-19,24.94,24.94,24.75,24.85,9466,0
2015-03-20,24.94,24.98,24.94,24.98,2495,0
2015-03-23,25.06,25.06,24.96,25,6155,0
2015-03-24,25.06,25.15,24.95,24.95,12108,0
2015-03-25,25,25.03,24.95,24.95,6161,0
2015-03-26,25.05,25.05,24.95,24.95,15067,0
2015-03-27,24.98,25.05,24.95,24.95,8990,0
2015-03-30,25.05,25.05,24.85,24.85,6821,0
2015-03-31,24.9,25.49,24.85,25.28,31503,0
2015-04-01,25.21,25.21,25.04,25.17,35893,0
2015-04-02,25.161,25.161,24.83,25,31807,0
2015-04-06,24.954,25.5,24.935,24.96,23213,0
2015-04-07,24.98,25.03,24.75,24.83,34433,0
2015-04-08,24.92,25.03,24.81,25.03,9363,0
2015-04-09,24.9,25.11,24.85,25.067,15650,0
2015-04-10,24.94,25.018,24.92,25.018,1717,0
2015-04-13,24.92,25.017,24.9,24.9,5842,0
2015-04-14,24.95,25.2,24.92,25.2,1931,0
2015-04-15,25.15,25.15,25,25.05,5967,0
2015-04-16,25,25.05,24.9,24.95,5032,0
2015-04-17,25.02,25.05,24.9,25.05,5211,0
2015-04-20,25.05,25.15,25,25.14,6985,0
2015-04-21,25.15,25.45,25.1,25.11,11895,0
2015-04-22,25.15,25.4,25.1,25.178,8401,0
2015-04-23,25.25,25.25,24.85,25,58629,0
2015-04-24,25,25.2,24.85,25.17,24947,0
2015-04-27,25.17,25.17,24.99,25.16,12638,0
2015-04-28,25.12,25.19,25.06,25.19,4211,0
2015-04-29,25.07,25.19,24.9,25.078,21365,0
2015-04-30,25.01,25.18,24.91,25.1,14719,0
2015-05-01,25.073,25.2,25.05,25.1,23254,0
2015-05-04,24.959,25.05,24.92,24.952,20657,0
2015-05-05,25,25.123,24.56,24.98,32269,0
2015-05-06,24.97,24.97,24.62,24.63,19998,0
2015-05-07,24.8,24.95,24.62,24.95,15210,0
2015-05-08,24.91,24.98,24.789,24.98,15380,0
2015-05-11,24.87,24.9,24.8,24.81,9597,0
2015-05-12,24.66,25,24.66,24.9,17112,0
2015-05-13,24.59,24.732,24.59,24.66,21266,0
2015-05-14,24.67,24.9,24.67,24.9,13480,0
2015-05-15,24.9,25,24.82,24.97,18545,0
2015-05-18,24.9,24.95,24.9,24.926,6611,0
2015-05-19,24.94,24.949,24.89,24.9,14500,0
2015-05-20,24.922,24.97,24.85,24.9,13956,0
2015-05-21,24.91,24.97,24.9,24.9,5900,0
2015-05-22,24.934,24.98,24.9,24.98,25038,0
2015-05-26,24.9,24.98,24.9,24.98,11508,0
2015-05-27,24.95,24.99,24.9,24.98,14620,0
2015-05-28,24.9,24.95,24.82,24.95,16879,0
2015-05-29,24.97,24.99,24.81,24.98,16372,0
2015-06-01,25,25,24.81,24.91,9643,0
2015-06-02,24.851,24.99,24.81,24.94,4690,0
2015-06-03,24.918,24.918,24.82,24.88,7960,0
2015-06-04,24.9,24.96,24.791,24.96,4768,0
2015-06-05,24.92,24.93,24.75,24.91,6392,0
2015-06-08,24.75,24.91,24.75,24.91,4005,0
2015-06-09,24.69,24.92,24.61,24.92,7375,0
2015-06-10,24.9,24.99,24.88,24.946,3260,0
2015-06-11,25.03,25.03,24.91,24.93,10185,0
2015-06-12,24.95,24.95,24.89,24.94,1300,0
2015-06-15,24.97,24.97,24.9,24.9,1500,0
2015-06-16,24.801,24.96,24.75,24.82,7165,0
2015-06-17,24.78,24.81,24.4,24.71,7637,0
2015-06-18,24.753,24.82,24.66,24.77,4449,0
2015-06-19,24.87,24.89,24.6,24.8,4750,0
2015-06-22,24.8,24.8,24.52,24.551,9790,0
2015-06-23,24.57,24.57,24.25,24.26,16214,0
2015-06-24,24.26,24.26,23.95,24.16,21316,0
2015-06-25,24.02,24.21,24.02,24.18,8405,0
2015-06-26,24.21,24.26,24.15,24.21,14935,0
2015-06-29,24.2,24.2,23.93,24.1,20350,0
2015-06-30,24.15,24.2,23.95,24.15,18927,0
2015-07-01,24.2,24.27,24.11,24.15,11064,0
2015-07-02,24.15,24.29,24.15,24.29,4740,0
2015-07-06,24.18,24.18,24.18,24.18,1000,0
2015-07-07,24.18,24.49,24.14,24.49,7804,0
2015-07-08,24.45,24.48,24.282,24.43,3450,0
2015-07-09,24.43,24.46,24.39,24.4,2610,0
2015-07-10,24.2,24.4,24.2,24.351,2950,0
2015-07-13,24.41,24.46,24.378,24.46,3060,0
2015-07-14,24.47,24.73,24.37,24.455,10596,0
2015-07-15,24.406,24.712,24.37,24.67,7191,0
2015-07-16,24.68,24.84,24.65,24.84,7432,0
2015-07-17,24.701,24.89,24.54,24.84,11025,0
2015-07-20,24.61,24.84,24.5,24.8,11650,0
2015-07-21,24.74,24.78,24.55,24.78,6482,0
2015-07-22,24.49,24.79,24.48,24.79,1000,0
2015-07-23,24.78,24.79,24.765,24.765,5907,0
2015-07-24,24.65,24.8,24.65,24.67,3890,0
2015-07-27,24.51,24.67,24.51,24.64,5720,0
2015-07-28,24.65,24.8,24.6,24.691,3020,0
2015-07-29,24.65,24.65,24.54,24.65,16123,0
2015-07-30,24.84,24.84,24.68,24.7,9680,0
2015-07-31,24.602,24.75,24.602,24.7,2990,0
2015-08-03,24.7,24.76,24.7,24.75,5410,0
2015-08-04,24.7,24.704,24.7,24.704,500,0
2015-08-05,24.65,24.75,24.63,24.75,4702,0
2015-08-06,25,25,24.62,24.74,6132,0
2015-08-07,24.63,24.63,24.19,24.19,16207,0
2015-08-10,24.37,24.65,24.37,24.5,1250,0
2015-08-11,24.69,24.69,24.5,24.55,3877,0
2015-08-12,24.72,24.75,24.5,24.59,6200,0
2015-08-13,24.19,24.361,24.19,24.36,4805,0
2015-08-14,24.28,24.28,24.128,24.15,6427,0
2015-08-17,24.15,24.297,24.15,24.18,3269,0
2015-08-18,24.25,24.25,24.11,24.19,7678,0
2015-08-19,24.2,24.26,24.18,24.23,5734,0
2015-08-20,24.15,24.66,24.15,24.4,8577,0
2015-08-21,24.495,24.63,24.16,24.16,4362,0
2015-08-24,23.93,24.14,23.8,23.9,17242,0
2015-08-25,24.35,24.35,23.88,24.104,6050,0
2015-08-26,23.76,24,23.75,23.925,2000,0
2015-08-27,23.99,24.2,23.952,24.2,4275,0
2015-08-28,23.816,24.45,23.816,24.2,8983,0
2015-08-31,24.45,24.45,24.3,24.3,2282,0
2015-09-01,24.3,24.3,24.2,24.2,1526,0
2015-09-02,24.3,24.69,24.25,24.25,5900,0
2015-09-03,24.22,24.45,24.19,24.19,1608,0
2015-09-04,24.19,24.2,24,24.13,6700,0
2015-09-08,24.09,24.59,23.95,23.978,6683,0
2015-09-09,24.015,24.2,23.89,23.979,2970,0
2015-09-10,23.78,23.8,23.64,23.704,7525,0
2015-09-11,23.64,23.728,23.55,23.566,3527,0
2015-09-14,23.57,23.59,23.49,23.5,5383,0
2015-09-15,23.22,23.53,23.01,23.3,14590,0
2015-09-16,23.41,23.595,23.2,23.48,4490,0
2015-09-17,23.31,23.48,23.31,23.48,300,0
2015-09-18,23.476,23.476,23.1,23.39,4275,0
2015-09-21,23.39,23.45,23.39,23.45,900,0
2015-09-22,23.21,23.38,23.12,23.15,5598,0
2015-09-23,23.12,23.366,23.1,23.347,6449,0
2015-09-24,23.344,23.35,23.098,23.151,10146,0
2015-09-25,23.35,23.35,22.81,23.25,5301,0
2015-09-28,23.097,23.097,21.01,22.43,15820,0
2015-09-29,22.47,22.531,22,22.46,12623,0
2015-09-30,22.5,22.75,22.12,22.74,7565,0
2015-10-01,22.18,22.38,22.13,22.283,1970,0
2015-10-02,22.2,22.2,21.15,21.577,6538,0
2015-10-05,21.6,21.92,21.453,21.9,7096,0
2015-10-06,22.606,22.606,22.4,22.4,2700,0
2015-10-07,22.4,22.49,22.4,22.49,553,0
2015-10-08,22.46,22.46,21.74,22.03,10196,0
2015-10-09,22,22.48,22,22.35,3800,0
2015-10-13,21.9,22.391,21.76,22.1,1822,0
2015-10-14,22.4,22.4,22.13,22.37,2875,0
2015-10-15,22.5,22.5,22.091,22.409,6752,0
2015-10-16,22.49,22.75,22.3,22.5,11749,0
2015-10-19,22.5,22.769,22.05,22.769,4012,0
2015-10-20,22.28,22.98,22.28,22.575,2900,0
2015-10-21,22.57,22.725,22.26,22.59,15104,0
2015-10-22,22.626,22.71,22.321,22.509,2439,0
2015-10-23,22.7,22.7,22.7,22.7,500,0
2015-10-26,22.28,22.536,22.25,22.536,2093,0
2015-10-27,22.4,23,22.063,22.87,9829,0
2015-10-28,22.502,22.84,22.502,22.84,850,0
2015-10-29,22.264,22.99,22.26,22.99,2301,0
2015-10-30,22.99,23.45,22.67,23.44,3881,0
2015-11-02,23.29,24.089,23.28,23.99,6097,0
2015-11-03,23.99,24,23.8,23.8,4897,0
2015-11-04,23.94,24.182,23.82,24.182,3398,0
2015-11-05,24.18,24.18,23.85,23.85,2601,0
2015-11-06,23.85,24,23.5,23.71,4998,0
2015-11-09,23.6,24,22.36,23.388,8665,0
2015-11-10,22.769,22.769,22.4,22.5,7509,0
2015-11-11,22.51,22.98,22.51,22.98,1100,0
2015-11-12,22.98,22.98,22.78,22.79,1400,0
2015-11-13,22.25,22.8,22.2,22.78,2444,0
2015-11-17,22.4,22.4,22.03,22.263,9810,0
2015-11-18,22.04,22.04,21.79,21.8,5626,0
2015-11-19,21.85,22.14,21.78,22.14,4204,0
2015-11-20,22.1,22.1,21.79,21.89,1200,0
2015-11-23,21.81,22.12,21.68,21.694,8146,0
2015-11-24,21.65,21.9,21.65,21.65,2625,0
2015-11-25,21.63,21.95,21.63,21.76,8945,0
2015-11-27,21.9,22.08,21.89,22.08,2200,0
2015-11-30,22.41,23.37,22.311,23.14,15482,0
2015-12-01,22.72,22.89,22.64,22.64,5275,0
2015-12-02,22.32,22.557,22.19,22.19,2027,0
2015-12-03,22.22,22.43,22.2,22.2,11163,0
2015-12-04,21.9,22,21.45,21.6,10505,0
2015-12-07,21.87,21.87,13.72,15,85680,0
2015-12-08,14.95,17.24,14.5,16.66,21625,0
2015-12-09,16.45,17.47,16.4,17.1,12921,0
2015-12-10,17.11,18.57,17.11,18.5,34782,0
2015-12-11,18,18.2,16.9,17.32,40419,0
2015-12-14,17.374,17.5,16.95,17.396,7000,0
2015-12-15,17.38,17.873,17.3,17.609,5200,0
2015-12-16,17.514,18.5,17.4,18.11,18124,0
2015-12-17,17.62,18.03,17.62,18.02,3300,0
2015-12-18,18.496,18.5,17.9,18.1,3750,0
2015-12-21,18.25,18.61,16.89,17,22610,0
2015-12-22,17.07,17.9,16.77,16.962,15697,0
2015-12-23,16.95,18.5,16.95,18.13,21860,0
2015-12-24,18.13,18.72,17.7,18.26,27650,0
2015-12-28,18.35,18.96,17.59,18.19,36349,0
2015-12-29,18.498,18.88,18.2,18.351,12851,0
2015-12-30,18.32,18.6,18.1,18.3202,14701,0
2015-12-31,18.3,18.35,17.6,18.21,35848,0
2016-01-04,18.21,18.45,18.0272,18.41,9699,0
2016-01-05,18.5,19,17.9,18.6001,11636,0
2016-01-06,18.37,18.578,18.25,18.54,10674,0
2016-01-07,18.83,18.83,18.222,18.222,8416,0
2016-01-08,18.57,18.57,18.1899,18.27,3673,0
2016-01-11,18.39,18.39,16.638,17.54,19052,0
2016-01-12,17.53,17.9,15.8142,16.55,9162,0
2016-01-13,17.39,17.49,16.56,16.75,93889,0
2016-01-14,16.3001,16.9734,16.01,16.3,12545,0
2016-01-15,16.3,16.3,14.8,15.01,18876,0
2016-01-19,14.03,14.03,14.03,14.03,0,0
2016-01-20,14.31,14.31,13.05,14.05,89593,0
2016-01-21,14.02,15,14.02,14.49,36766,0
2016-01-22,15.49,15.6063,15.368,15.5,17367,0
2016-01-25,14.83,15,14.4001,14.56,16269,0
2016-01-26,14.88,15.27,14.76,15.25,18639,0
2016-01-27,15.3,15.3,14.5901,14.63,18777,0
2016-01-28,14.6852,15.25,14.6852,14.98,11578,0
2016-01-29,15.24,16.37,15.17,16.25,15925,0
2016-02-01,16.25,16.25,15.96,16.1999,12943,0
2016-02-02,16.08,16.2,15.7836,16.2,10349,0
2016-02-03,16.13,16.5599,16.13,16.3499,8200,0
2016-02-04,16.7363,17.2094,16.13,16.13,9890,0
2016-02-05,16.53,16.75,16.53,16.75,5015,0
2016-02-08,16.75,16.75,16.08,16.71,16100,0
2016-02-09,16.74,16.75,15.97,15.9999,12997,0
2016-02-10,15.5035,15.85,15.5,15.53,6356,0
2016-02-11,15.15,15.255,14.86,14.86,4707,0
2016-02-12,15,15.49,14.91,15.48,7239,0
2016-02-16,16.75,16.75,16.39,16.39,8674,0
2016-02-17,16.394,16.6,16.02,16.53,12250,0
2016-02-18,16.6,17.134,15.64,15.64,10791,0
2016-02-19,16.45,16.7151,15.9,16.25,13639,0
2016-02-22,16.89,17.35,16.89,17.29,4825,0
2016-02-23,17.206,17.4858,17,17,4813,0
2016-02-24,17,17.2,16.54,17.16,16775,0
2016-02-25,16.828,16.9997,16.7769,16.9997,5117,0
2016-02-26,16.9,18,16.9,18,5711,0
2016-02-29,18.4,18.9,18.27,18.4,8764,0
2016-03-01,17.9,18.4599,17.7901,17.93,9420,0
2016-03-02,17.978,18.5,17.6,17.95,3262,0
2016-03-03,17.7,17.8908,17,17.1501,9689,0
2016-03-04,17.04,17.4,17,17.39,7369,0
2016-03-07,17.32,17.966,17.15,17.79,10050,0
2016-03-08,17.61,17.61,16.5883,16.6899,4237,0
2016-03-09,17.2,17.4599,16.54,16.54,13369,0
2016-03-10,16.5001,17.2,16.5,16.5001,1998,0
2016-03-11,17.04,17.35,16.9,16.92,9660,0
2016-03-14,16.54,17.05,16.54,17.05,12316,0
2016-03-15,16.65,17.67,16.65,17.3321,2333,0
2016-03-16,17.43,17.43,17.1,17.2999,3737,0
2016-03-17,17.69,19.47,17.69,19.46,31471,0
2016-03-18,19,19.195,18.231,19.08,17079,0
2016-03-21,19.1103,19.1103,18.6267,18.6267,1020,0
2016-03-22,18.1,19.39,18.1,19.25,4024,0
2016-03-23,19.1,19.38,19.08,19.2731,3101,0
2016-03-24,19.1,19.74,18.75,19.2405,15944,0
2016-03-28,19.3065,19.8099,19.2,19.2688,6031,0
2016-03-29,19,19.4305,18.75,19.4305,902,0
2016-03-30,19.43,19.84,19.43,19.82,6602,0
2016-03-31,19.82,21.29,19.6006,21,19210,0
2016-04-01,20.75,21.14,20.75,20.823,2997,0
2016-04-04,20.75,21,20.55,20.8,6837,0
2016-04-05,21.096,21.136,20.6,20.9193,1803,0
2016-04-06,20.5,21.6222,20.5,21.5501,4816,0
2016-04-07,20.95,21.4,20.95,21.0536,5781,0
2016-04-08,21.39,21.4999,21.01,21.3293,3259,0
2016-04-11,21.4973,21.5,21,21,6080,0
2016-04-12,21.19,21.6863,21.19,21.6498,2525,0
2016-04-13,21.06,21.654,21,21.5,3200,0
2016-04-14,20.73,20.8899,20.35,20.85,11305,0
2016-04-15,20.81,21.4424,20.8,21.35,4924,0
2016-04-18,21.1999,21.49,21.02,21.49,5490,0
2016-04-19,21.21,21.39,20.65,21.3001,5880,0
2016-04-20,21.05,21.34,21.05,21.3284,1829,0
2016-04-21,21.33,21.35,20.9501,21.04,3434,0
2016-04-22,21.29,21.35,20.7234,21.2105,10586,0
2016-04-25,21.15,21.161,20.67,20.67,7477,0
2016-04-26,20.9999,21.4405,20.75,21.4405,7270,0
2016-04-27,21.361,22,21.361,22,16216,0
2016-04-28,22.25,22.84,21,21.85,35785,0
2016-04-29,21.5,21.7,21.01,21.5,11970,0
2016-05-02,21.85,21.85,20.38,20.75,18106,0
2016-05-03,20.75,20.75,20.3,20.68,10676,0
2016-05-04,20.5,20.97,20.5,20.75,11937,0
2016-05-05,20.82,21,20.7,20.8977,3430,0
2016-05-06,20.59,21.36,20.4501,21.36,3114,0
2016-05-09,21.27,21.34,21.1,21.28,9520,0
2016-05-10,21.28,21.78,21.28,21.77,7950,0
2016-05-11,21.56,22.14,21.2,21.6,8677,0
2016-05-12,21.4227,21.4227,20.55,21.2393,5773,0
2016-05-13,20.8872,21.25,20.67,20.9362,2454,0
2016-05-16,20.75,21.4325,20.7301,20.79,7289,0
2016-05-17,21,21.36,21,21.24,7833,0
2016-05-18,21,21.19,20.9,21.19,2599,0
2016-05-19,21,21.0999,20.85,20.97,5315,0
2016-05-20,20.8999,21.09,20.8999,20.95,5910,0
2016-05-23,20.85,21.4226,20.85,21.2228,12511,0
2016-05-24,21.0999,21.26,20.93,21,6240,0
2016-05-25,21.07,21.4,20.85,21.193,18097,0
2016-05-26,21.3236,21.368,21.04,21.24,14526,0
2016-05-27,21.23,21.37,21.0852,21.17,12431,0
2016-05-31,21.61,21.9921,21.19,21.39,9522,0
2016-06-01,21.5861,22.73,21.52,22.73,20602,0
2016-06-02,22.529,22.97,22.3599,22.9,9888,0
2016-06-03,22.6699,22.96,22.6,22.9599,6205,0
2016-06-06,22.96,23.95,22.9,23.86,31973,0
2016-06-07,23.85,23.87,23.43,23.72,10616,0
2016-06-08,23.7,23.83,22.84,23.81,6602,0
2016-06-09,23.61,23.6799,23.2,23.66,5326,0
2016-06-10,23.5,23.5,23.04,23.14,6891,0
2016-06-13,22.77,23.4,22.77,23.36,1325,0
2016-06-14,22.81,22.9331,22.36,22.55,12427,0
2016-06-15,22.4,23,22.35,22.9999,6304,0
2016-06-16,22.57,23.3776,22.48,22.67,7320,0
2016-06-17,22.67,23,22.602,22.65,7150,0
2016-06-20,22.95,22.95,22.6835,22.7,5105,0
2016-06-21,22.81,22.98,22.8,22.98,3251,0
2016-06-22,22.99,23.29,22.97,23,15273,0
2016-06-23,23.05,23.6,23.05,23.6,5730,0
2016-06-24,23,23.2,22.63,23.15,15521,0
2016-06-27,23.13,23.13,22.61,22.7312,6389,0
2016-06-28,22.8,23.1399,22.6201,22.9,5499,0
2016-06-29,23.13,23.25,22.9101,23.245,5261,0
2016-06-30,23.49,23.5,23.15,23.49,8399,0
2016-07-01,23.47,24,23.35,23.8684,7327,0
2016-07-05,23.97,24,23.51,24,9497,0
2016-07-06,23.75,23.9899,23.69,23.9227,4570,0
2016-07-07,23.98,23.9899,23.7001,23.868,7493,0
2016-07-08,23.7984,24.15,23.7984,24.1399,12521,0
2016-07-11,24.1,24.5059,24.1,24.42,11084,0
2016-07-12,24.3243,24.36,24.015,24.12,8785,0
2016-07-13,24.14,24.2226,24.05,24.12,5268,0
2016-07-14,24,24.43,24,24.43,8511,0
2016-07-15,24.5,24.5,24.275,24.3464,2753,0
2016-07-18,24.4409,24.5,24.38,24.475,6140,0
2016-07-19,24.49,24.49,24.25,24.25,1587,0
2016-07-20,24.3317,24.7499,24.25,24.49,11848,0
2016-07-21,24.5,24.75,24.25,24.7,5572,0
2016-07-22,24.2805,24.74,24.2805,24.6535,4580,0
2016-07-25,24.73,24.73,24.28,24.4285,20135,0
2016-07-26,24.5,24.67,24.31,24.67,12338,0
2016-07-27,24.6898,24.75,24.4326,24.691,10152,0
2016-07-28,24.7,24.9,24.634,24.7955,12429,0
2016-07-29,24.82,25,24.82,24.95,9533,0
2016-08-01,24.68,25.05,24.67,24.81,15446,0
2016-08-02,24.82,24.825,24.67,24.67,11351,0
2016-08-03,25.0899,25.0899,24.69,24.8,15382,0
2016-08-04,24.9,25.15,24.8001,24.83,16818,0
2016-08-05,25.0495,25.0899,24.8,24.8,7833,0
2016-08-08,24.98,25.15,24.9,24.9,12249,0
2016-08-09,25.15,25.2028,24.9201,25.06,10408,0
2016-08-10,25.02,25.13,25.0115,25.06,9521,0
2016-08-11,25.06,25.13,25.05,25.054,7192,0
2016-08-12,25.04,25.25,24.95,25.0608,16240,0
2016-08-15,24.99,24.99,24.6497,24.8749,2828,0
2016-08-16,24.9,25.41,24.6501,24.9401,14383,0
2016-08-17,25.1914,25.1914,24.64,24.85,14168,0
2016-08-18,25.2499,25.2499,24.7001,24.9499,3400,0
2016-08-19,24.95,24.95,24.7001,24.95,2357,0
2016-08-22,24.96,25.002,24.7001,24.8581,10297,0
2016-08-23,25,25.033,24.71,24.9,7694,0
2016-08-24,25,25,24.7,24.9159,7219,0
2016-08-25,24.56,25,24.56,24.7905,2375,0
2016-08-26,24.81,25,24.7501,24.9579,13371,0
2016-08-29,24.9,25.1036,24.8119,25.1036,8815,0
2016-08-30,25,25.415,24.8,24.9949,16060,0
2016-08-31,25.25,25.25,24.8,25,6299,0
2016-09-01,24.8,25,24.75,24.85,10610,0
2016-09-02,25.02,25.02,24.9,24.9848,5699,0
2016-09-06,25.0568,25.0568,24.8256,25.0113,8924,0
2016-09-07,24.91,24.91,24.8,24.8549,6289,0
2016-09-08,24.85,25.27,24.84,24.96,9000,0
2016-09-09,25,25,24.81,24.85,3580,0
2016-09-12,24.7501,25,24.7501,24.8,4437,0
2016-09-13,24.8,24.8302,24.4901,24.66,5327,0
2016-09-14,24.75,24.79,24.48,24.7499,4931,0
2016-09-15,24.96,25,24.5,24.68,13105,0
2016-09-16,24.62,24.9999,24.5,24.5,5035,0
2016-09-19,24.98,24.9999,24.55,24.75,5659,0
2016-09-20,24.75,24.82,24.5201,24.673,10638,0
2016-09-21,24.9899,24.9999,24.26,24.64,19694,0
2016-09-22,24.69,24.82,24.55,24.55,16503,0
2016-09-23,24.73,24.73,24.45,24.6443,2991,0
2016-09-26,24.6,24.79,24.6,24.63,31784,0
2016-09-27,24.6,24.75,24.5,24.6,10081,0
2016-09-28,24.82,24.99,24.72,24.99,5331,0
2016-09-29,24.9999,25,24.61,24.7365,24001,0
2016-09-30,24.84,24.9,24.4601,24.75,17069,0
2016-10-03,24.75,24.844,24.7014,24.75,7076,0
2016-10-04,24.67,24.77,24.5737,24.75,5655,0
2016-10-05,24.68,24.74,24.48,24.553,8402,0
2016-10-06,24.3,24.6379,24.3,24.5,7819,0
2016-10-07,24.79,24.8,24.5988,24.5988,820,0
2016-10-10,24.8,24.8,24.6689,24.75,3544,0
2016-10-11,24.724,24.75,24.6819,24.7486,4700,0
2016-10-12,24.6,24.729,24.52,24.52,4750,0
2016-10-13,24.51,24.51,24.25,24.3936,15868,0
2016-10-14,24.42,24.4499,24.3833,24.44,3746,0
2016-10-17,24.36,24.36,23.5,23.64,58055,0
2016-10-18,23.7518,23.7518,22.082,23.121,42553,0
2016-10-19,23.13,23.4768,22.57,23.33,19278,0
2016-10-20,23.16,23.64,23.16,23.35,7699,0
2016-10-21,23.35,23.5292,23.35,23.45,14573,0
2016-10-24,23.63,23.668,23.45,23.6647,9461,0
2016-10-25,23.51,23.62,23.45,23.5,3760,0
2016-10-26,23.5,23.7,23.45,23.5,16510,0
2016-10-27,23.51,24.0642,23.3703,23.55,13973,0
2016-10-28,23.6,23.68,23.54,23.59,4157,0
2016-10-31,23.54,23.54,23.4648,23.47,9201,0
2016-11-01,23.59,23.59,23.29,23.29,3178,0
2016-11-02,23.1601,23.26,22.6289,22.86,10835,0
2016-11-03,23.0494,23.25,23,23.24,5201,0
2016-11-04,23.161,23.5077,23.161,23.4997,6195,0
2016-11-07,23.54,23.9449,23.1732,23.92,6336,0
2016-11-08,23.93,23.93,23.5,23.6,4448,0
2016-11-09,23.59,23.65,23.5,23.5448,9862,0
2016-11-10,23.0846,23.2408,23.01,23.23,4816,0
2016-11-11,23.4654,23.4654,23.196,23.2,1972,0
2016-11-14,23.49,23.8956,23.4253,23.51,13644,0
2016-11-15,23.79,23.82,23.5516,23.8,7277,0
2016-11-16,23.33,23.98,23.33,23.6475,12164,0
2016-11-17,23.6,23.6,23.25,23.53,9179,0
2016-11-18,23.54,23.98,23.41,23.98,14653,0
2016-11-21,23.593,24.1,23.5155,24.04,4170,0
2016-11-22,24.12,24.19,24.0235,24.167,6529,0
2016-11-23,24.1712,24.19,24.0947,24.19,1020,0
2016-11-25,23.89,23.89,23.8464,23.88,3344,0
2016-11-28,23.73,24.05,23.591,23.7286,3174,0
2016-11-29,23.59,23.9559,23.59,23.9559,650,0
2016-11-30,23.88,24,23.8,23.8001,7977,0
2016-12-01,24,24,23.934,23.9637,836,0
2016-12-02,24,24.43,23.9188,24.43,9702,0
2016-12-05,24.41,24.41,24.01,24.11,3000,0
2016-12-06,24.23,24.4003,24.21,24.2328,4300,0
2016-12-07,24.3071,24.5,24.05,24.44,8628,0
2016-12-08,24.44,24.5745,24.3113,24.437,32088,0
2016-12-09,24.55,24.55,24.2177,24.27,9114,0
2016-12-12,24.27,24.5193,24.2396,24.325,9895,0
2016-12-13,24.58,24.58,24.2637,24.4164,4952,0
2016-12-14,24.21,24.5637,24.2,24.24,4282,0
2016-12-15,24.287,24.2899,24.2,24.25,4700,0
2016-12-16,24.3,24.3,24.25,24.25,2199,0
2016-12-19,24.2,24.2694,24.13,24.21,9997,0
2016-12-20,24.2184,24.2184,24.13,24.16,2150,0
2016-12-21,24.27,24.27,24.1749,24.25,11297,0
2016-12-22,24.28,24.5638,24.2799,24.55,4754,0
2016-12-23,24.6,24.78,24.5758,24.78,3609,0
2016-12-27,24.79,24.79,24.401,24.5899,5805,0
2016-12-28,24.54,24.6216,24.1572,24.1572,411,0
2016-12-29,24.75,24.75,24.5176,24.5176,645,0
2016-12-30,24.5149,24.65,24.4751,24.61,4615,0
2017-01-03,24.63,24.63,24.18,24.5,8255,0
2017-01-04,24.5,24.8564,24.25,24.4975,12109,0
2017-01-05,24.5,24.9,24.4755,24.5,10940,0
2017-01-06,24.4,24.58,24.4,24.58,14250,0
2017-01-09,24.4,24.4534,24.35,24.45,10182,0
2017-01-10,24.46,24.5137,24.2,24.5,7431,0
2017-01-11,24.4,24.5,24.2,24.416,1808,0
2017-01-12,24.27,24.5,24.21,24.21,17327,0
2017-01-13,24.24,24.46,24.24,24.45,5808,0
2017-01-17,24.21,24.69,24.21,24.5323,7698,0
2017-01-18,24.57,24.58,24.5237,24.58,4440,0
2017-01-19,24.54,24.7,24.54,24.7,6964,0
2017-01-20,24.84,24.84,24.7245,24.84,3458,0
2017-01-23,24.6931,24.89,24.6931,24.8475,8533,0
2017-01-24,24.85,24.95,24.8001,24.8001,3745,0
2017-01-25,24.95,24.95,24.72,24.774,7899,0
2017-01-26,24.883,24.94,24.8001,24.94,6235,0
2017-01-27,24.8914,24.9499,24.8914,24.9499,12262,0
2017-01-30,24.8956,25.19,24.8934,25.1881,3896,0
2017-01-31,25,25.1881,25,25.057,3829,0
2017-02-01,24.9095,25.19,24.9095,25.19,1425,0
2017-02-02,25.1308,25.25,25.1308,25.2408,3548,0
2017-02-03,25.1797,25.3369,25.1797,25.3369,5613,0
2017-02-06,25.35,25.47,25.35,25.4682,2700,0
2017-02-07,25.5,25.645,25.18,25.18,4442,0
2017-02-08,25.6,25.6,25.241,25.25,11218,0
2017-02-09,25.04,25.1773,24.8024,25.1773,11426,0
2017-02-10,25.1,25.5872,25.07,25.45,4610,0
2017-02-13,25.3744,25.3744,25.1882,25.1882,954,0
2017-02-14,25.44,26.55,25.2689,25.3817,6221,0
2017-02-15,25.51,25.51,24.82,24.99,13597,0
2017-02-16,25.23,25.39,25.23,25.39,1600,0
2017-02-17,25.05,25.38,25.04,25.315,1494,0
2017-02-21,25.25,25.5,25.02,25.3,16134,0
2017-02-22,25.16,25.55,25.08,25.46,3930,0
2017-02-23,25.46,25.79,25.11,25.11,9958,0
2017-02-24,25.13,25.4,25.02,25.02,6133,0
2017-02-27,25.9124,25.9124,25.061,25.2359,3350,0
2017-02-28,25.46,25.46,25.01,25.06,13917,0
2017-03-01,25.09,25.09,24.82,24.9,11413,0
2017-03-02,25.06,25.06,24.91,24.9352,3922,0
2017-03-03,24.98,25,24.87,24.9184,3650,0
2017-03-06,24.87,24.894,24.6,24.74,6092,0
2017-03-07,24.8874,24.94,24.7,24.8529,1950,0
2017-03-08,24.95,24.95,24.71,24.7484,3614,0
2017-03-09,24.825,24.95,24.825,24.93,3459,0
2017-03-10,24.93,24.94,24.7123,24.7991,2134,0
2017-03-13,24.9,24.9,24.73,24.75,2625,0
2017-03-14,24.8466,24.9463,24.8466,24.9463,600,0
2017-03-15,24.7794,24.8999,24.71,24.8999,2802,0
2017-03-16,24.95,24.95,24.8,24.836,3524,0
2017-03-17,24.8756,25.4566,24.8756,25.0742,3382,0
2017-03-20,25.082,25.48,25.082,25.48,9077,0
2017-03-21,25.358,25.358,25.0708,25.15,1928,0
2017-03-22,25.399,25.49,25.3975,25.4425,1830,0
2017-03-23,25.25,25.47,25.25,25.3,4608,0
2017-03-24,25.1,25.48,25.1,25.4762,8661,0
2017-03-27,25.3,25.4,25.25,25.3741,800,0
2017-03-28,25.338,25.4,25.01,25.265,2893,0
2017-03-29,25.39,25.39,25.0375,25.12,8082,0
2017-03-30,25.05,25.2115,25.05,25.1733,1975,0
2017-03-31,25.17,25.25,25.1,25.25,4427,0
2017-04-03,25.04,25.25,24.8,25.25,8924,0
2017-04-04,25.28,25.399,25.01,25.08,6640,0
2017-04-05,25.07,25.4,25.05,25.2975,11490,0
2017-04-06,25.12,25.4,25.12,25.37,5625,0
2017-04-07,25.35,25.4,25.35,25.38,5236,0
2017-04-10,25.38,25.39,25,25.37,5411,0
2017-04-11,25.26,25.3876,25.15,25.35,4185,0
2017-04-12,24.72,25,24.61,24.79,2069060,0
2017-04-13,24.8,24.84,24.71,24.72,264852,0
2017-04-17,24.8,24.89,24.72,24.86,189531,0
2017-04-18,24.87,24.87,24.76,24.8,126782,0
2017-04-19,24.8,24.89,24.8,24.83,98503,0
2017-04-20,24.87,24.87,24.79,24.79,87878,0
2017-04-21,24.84,24.87,24.81,24.859,55845,0
2017-04-24,24.87,24.94,24.87,24.915,55726,0
2017-04-25,24.92,24.95,24.9,24.949,71771,0
2017-04-26,24.95,24.95,24.9,24.91,54759,0
2017-04-27,24.92,24.92,24.87,24.9,34772,0
2017-04-28,24.86,25.05,24.86,24.99,67887,0
2017-05-01,25.02,25.08,24.95,25.03,26515,0
2017-05-02,25.05,25.05,24.98,25.0111,57804,0
2017-05-03,25.04,25.11,25.01,25.099,56149,0
2017-05-04,25.08,25.08,24.85,24.98,55928,0
2017-05-05,24.98,25.08,24.98,25.0494,49808,0
2017-05-08,25.01,25.09,25.01,25.06,11331,0
2017-05-09,25.08,25.13,25.0766,25.09,47147,0
2017-05-10,25.1,25.16,25.05,25.1499,39060,0
2017-05-11,25.16,25.16,25.0124,25.1,61671,0
2017-05-12,24.73,24.78,24.68,24.74,74548,0
2017-05-15,24.75,24.83,24.73,24.78,66281,0
2017-05-16,24.79,24.8,24.75,24.78,35472,0
2017-05-17,24.74,24.7602,24.6,24.7,24517,0
2017-05-18,24.7,24.7,24.63,24.66,17088,0
2017-05-19,24.6811,24.825,24.6811,24.8,25021,0
2017-05-22,24.82,24.82,24.7728,24.8,10546,0
2017-05-23,24.82,24.83,24.65,24.78,39714,0
2017-05-24,24.73,24.78,24.7,24.77,10326,0
2017-05-25,24.7643,24.8299,24.64,24.74,40316,0
2017-05-26,24.79,24.83,24.7,24.8,17085,0
2017-05-30,24.8,24.85,24.7191,24.78,14977,0
2017-05-31,24.8,24.8,24.66,24.71,26512,0
2017-06-01,24.75,24.8,24.716,24.76,21055,0
2017-06-02,24.79,24.85,24.76,24.78,26763,0
2017-06-05,24.82,24.88,24.7919,24.88,20212,0
2017-06-06,24.89,24.95,24.83,24.95,26102,0
2017-06-07,24.95,24.95,24.83,24.84,14407,0
2017-06-08,24.88,24.92,24.859,24.9199,8877,0
2017-06-09,24.9,24.9,24.81,24.9,11024,0
2017-06-12,24.82,24.93,24.8,24.86,23239,0
2017-06-13,24.9,24.9499,24.9,24.92,12578,0
2017-06-14,24.92,24.95,24.9,24.95,25163,0
2017-06-15,24.95,25.02,24.9276,24.98,30205,0
2017-06-16,25.04,25.15,24.99,25,17217,0
2017-06-19,25.0255,25.17,25.0255,25.07,25581,0
2017-06-20,25.05,25.07,24.86,24.97,25376,0
2017-06-21,24.95,25.0912,24.95,24.95,37873,0
2017-06-22,25.06,25.0897,24.9501,25.07,11917,0
2017-06-23,25.06,25.15,25.02,25.02,4723,0
2017-06-26,25.18,25.18,25.04,25.04,6454,0
2017-06-27,25.12,25.12,25,25,17999,0
2017-06-28,25.08,25.08,24.99,25.03,40447,0
2017-06-29,25.06,25.24,24.91,24.91,25710,0
2017-06-30,25.04,25.04,24.96,25.03,11270,0
2017-07-03,25.08,25.08,24.9452,24.975,4327,0
2017-07-05,25,25,24.82,24.8863,14035,0
2017-07-06,24.95,25.2999,24.9084,25.2,34366,0
2017-07-07,25.06,25.079,25,25.0257,37211,0
2017-07-10,24.95,25.01,24.92,25,34396,0
2017-07-11,25,25,24.9201,24.9963,10450,0
2017-07-12,25,25.0113,24.85,24.95,56651,0
2017-07-13,24.98,25.05,24.8,24.8,47510,0
2017-07-14,24.87,24.9291,24.8,24.8,34099,0
2017-07-17,24.87,24.9,24.77,24.84,24704,0
2017-07-18,24.9,24.94,24.8,24.8,27528,0
2017-07-19,24.86,25.15,24.78,24.99,34600,0
2017-07-20,25,25.13,24.85,25.13,20919,0
2017-07-21,25.1,25.14,24.961,25.05,10053,0
2017-07-24,25.08,25.08,24.99,25.05,8574,0
2017-07-25,25.05,25.08,24.9625,25.04,14010,0
2017-07-26,25.12,25.12,24.96,25.04,16423,0
2017-07-27,25.0925,25.2,25.0101,25.0101,18752,0
2017-07-28,25.1073,25.17,25.05,25.0601,10755,0
2017-07-31,25.1868,25.2,24.98,25.01,23565,0
2017-08-01,24.99,25.02,24.96,24.96,137293,0
2017-08-02,24.97,24.979,24.85,24.85,76596,0
2017-08-03,24.9,25.0617,24.8852,25,50452,0
2017-08-04,25.01,25.25,25,25.2422,27519,0
2017-08-07,25.26,25.35,25.2,25.35,47243,0
2017-08-08,25.4,25.4,25.27,25.3647,19118,0
2017-08-09,25.36,25.48,25.3213,25.4524,38040,0
2017-08-10,25.48,25.5,25.32,25.35,24044,0
2017-08-11,25.4,25.5,25.4,25.4899,11889,0
2017-08-14,25.47,25.47,25.29,25.31,47296,0
2017-08-15,25.1,25.18,25,25.1645,42262,0
2017-08-16,25.19,25.19,25,25.099,10427,0
2017-08-17,25.01,25.0888,25,25.01,7881,0
2017-08-18,25,25.049,25,25.02,9941,0
2017-08-21,25.0286,25.04,25.001,25.0247,3760,0
2017-08-22,25.04,25.1584,25.03,25.1,11766,0
2017-08-23,25.1,25.1377,25.1,25.11,11988,0
2017-08-24,25.16,25.24,25.11,25.137,9515,0
2017-08-25,25.23,25.2382,25.05,25.15,8482,0
2017-08-28,25.21,25.21,25.15,25.15,5917,0
2017-08-29,25.1591,25.23,25.1201,25.23,11586,0
2017-08-30,25.2021,25.23,25.13,25.1615,7742,0
2017-08-31,25.25,25.3604,25.2043,25.2753,15055,0
2017-09-01,25.3,25.3,25.1491,25.27,3682,0
2017-09-05,25.2,25.3,25.2,25.29,6339,0
2017-09-06,25.29,25.29,25.08,25.18,15001,0
2017-09-07,25.19,25.25,25.1401,25.2395,12406,0
2017-09-08,25.29,25.29,25.1863,25.25,11009,0
2017-09-11,25.3,25.3,25.0933,25.1601,14911,0
2017-09-12,25.36,25.36,25.1601,25.3,22616,0
2017-09-13,25.15,25.33,25.15,25.3299,24057,0
2017-09-14,25.25,25.43,25.2201,25.28,27642,0
2017-09-15,25.35,25.458,25.22,25.458,21196,0
2017-09-18,25.3,25.45,25.2945,25.44,9809,0
2017-09-19,25.3626,25.52,25.3626,25.45,95604,0
2017-09-20,25.49,25.64,25.4,25.48,26497,0
2017-09-21,25.4253,25.53,25.411,25.5299,2855,0
2017-09-22,25.41,25.65,25.41,25.65,9536,0
2017-09-25,25.51,25.74,25.47,25.61,28117,0
2017-09-26,25.61,25.74,25.57,25.73,14919,0
2017-09-27,25.71,25.83,25.59,25.77,23559,0
2017-09-28,25.7,25.91,25.67,25.91,37663,0
2017-09-29,25.91,26.17,25.75,26,39330,0
2017-10-02,26,26.15,25.8,26,25948,0
2017-10-03,26.1,26.11,25.95,26.08,10588,0
2017-10-04,26.09,26.1,25.921,26.06,14179,0
2017-10-05,26.09,26.19,25.99,26.16,19354,0
2017-10-06,26.05,26.25,25.98,26.2,8635,0
2017-10-09,26.32,26.37,26.03,26.17,57536,0
2017-10-10,26.3461,26.44,26.14,26.44,58435,0
2017-10-11,26.287,26.74,26.27,26.74,42031,0
2017-10-12,26.53,26.73,26.211,26.63,51924,0
2017-10-13,26.6,26.6,26.35,26.54,153420,0
2017-10-16,26.5,26.53,26.35,26.45,38125,0
2017-10-17,26.4,26.49,26.35,26.45,37384,0
2017-10-18,26.49,26.49,26.33,26.45,33793,0
2017-10-19,26.35,26.48,26.33,26.38,27578,0
2017-10-20,26.38,26.465,26.15,26.36,445110,0
2017-10-23,26.43,26.45,26.26,26.43,10031,0
2017-10-24,26.35,26.4,26.2201,26.35,40862,0
2017-10-25,26.35,26.44,26.21,26.3161,13427,0
2017-10-26,26.34,26.74,26.21,26.56,38593,0
2017-10-27,26.23,26.7254,26.23,26.48,3715,0
2017-10-30,26.2826,26.59,26.2826,26.54,6448,0
2017-10-31,26.6,26.93,26.4097,26.7575,35872,0
2017-11-01,26.83,26.83,26.65,26.8,4311,0
2017-11-02,26.67,26.7773,26.53,26.53,10467,0
2017-11-03,26.49,26.49,25.95,26.28,11901,0
2017-11-06,26.211,26.35,26,26.24,5324,0
2017-11-07,26.0486,26.3155,25.95,26.15,13368,0
2017-11-08,26.15,26.24,25.97,26,6073,0
2017-11-09,26.1173,26.12,25.96,25.96,8103,0
2017-11-10,26.1,26.1,26.03,26.07,6158,0
