Date,Open,High,Low,Close,Volume,OpenInt
2015-03-04,25.1,25.15,25.027,25.15,2111,0
2015-03-05,25.15,25.15,25.04,25.05,4500,0
2015-03-06,25,25.03,24.89,25,5975,0
2015-03-09,24.98,25,24.86,24.86,9190,0
2015-03-10,24.7,24.87,24.7,24.8,3351,0
2015-03-11,24.79,25,24.79,24.95,6024,0
2015-03-12,25,25.1,24.98,25.02,7655,0
2015-03-13,25.02,25.05,25,25,1200,0
2015-03-16,25,25.071,25,25.05,1984,0
2015-03-17,25.13,25.13,25.01,25.01,5213,0
2015-03-18,25.048,25.12,25,25,3681,0
2015-03-19,25.11,25.2,25.011,25.2,3562,0
2015-03-20,25.11,25.18,25.03,25.1,4800,0
2015-03-23,25.12,25.39,25.1,25.1,2783,0
2015-03-24,25.26,25.26,25.164,25.164,520,0
2015-03-25,25.15,25.15,25.15,25.15,1190,0
2015-03-26,25.07,25.34,25.05,25.3,2525,0
2015-03-27,25.2,25.3,25.2,25.3,965,0
2015-03-30,25.1,25.3,25.1,25.3,17890,0
2015-04-01,25.217,25.29,25.217,25.29,2167,0
2015-04-02,25.25,25.29,25.25,25.29,661,0
2015-04-06,25.28,25.29,25.25,25.29,2231,0
2015-04-08,25.131,25.25,25.13,25.25,3212,0
2015-04-09,25.3,25.467,25.3,25.467,405,0
2015-04-10,25.45,25.48,25.44,25.48,4184,0
2015-04-13,25.5,25.5,25.403,25.403,965,0
2015-04-14,25.471,25.471,25.401,25.401,900,0
2015-04-15,25.5,25.5,25.4,25.4,2231,0
2015-04-16,25.4,25.4,25.3,25.391,4138,0
2015-04-17,25.5,25.55,25.5,25.535,2743,0
2015-04-20,25.5,25.5,25.42,25.5,1748,0
2015-04-21,25.41,25.6,25.35,25.353,4576,0
2015-04-22,25.35,25.57,25.29,25.53,2500,0
2015-04-23,25.55,25.55,25.55,25.55,1000,0
2015-04-24,25.33,25.6,25.33,25.5,4069,0
2015-04-27,25.325,25.59,25.325,25.57,5052,0
2015-04-28,25.59,25.72,25.56,25.56,3701,0
2015-04-29,25.56,25.69,25.554,25.65,2362,0
2015-04-30,25.55,25.75,25.55,25.6,5880,0
2015-05-01,25.58,25.676,25.55,25.55,6101,0
2015-05-04,25.29,25.35,25.29,25.3,1650,0
2015-05-05,25.67,25.72,25.44,25.599,3214,0
2015-05-06,25.5,25.5,25.07,25.22,8716,0
2015-05-07,25.07,25.281,25.07,25.08,3065,0
2015-05-08,25.15,25.45,25.07,25.15,5148,0
2015-05-11,25.25,25.25,25.07,25.07,2860,0
2015-05-12,25.21,25.25,25.21,25.23,300,0
2015-05-13,25.39,25.39,25.34,25.34,300,0
2015-05-14,25.43,25.43,25.207,25.29,3599,0
2015-05-15,25.26,25.45,25.26,25.417,1948,0
2015-05-18,25.344,25.44,25.344,25.35,2675,0
2015-05-19,25.32,25.38,25.16,25.27,29120,0
2015-05-20,25.32,25.4,25.232,25.232,2287,0
2015-05-21,25.29,25.56,25.26,25.49,53941,0
2015-05-22,25.5,25.59,25.46,25.59,5275,0
2015-05-26,25.6,25.6,25.33,25.588,8214,0
2015-05-27,25.2,25.24,25.01,25.12,7167,0
2015-05-28,25.04,25.18,25.03,25.14,2398,0
2015-05-29,25.15,25.15,25.13,25.13,2720,0
2015-06-01,25.15,25.15,25.02,25.15,2961,0
2015-06-02,25.1,25.14,25.1,25.14,1100,0
2015-06-03,25.1,25.1,25.04,25.07,2185,0
2015-06-04,25.05,25.288,25.05,25.1,4260,0
2015-06-05,25.15,25.183,25.04,25.04,4185,0
2015-06-08,25.1,25.12,25.1,25.12,1400,0
2015-06-09,25.18,25.18,24.97,25.004,7600,0
2015-06-10,24.939,24.99,24.91,24.91,2450,0
2015-06-11,24.84,25.04,24.84,24.909,4000,0
2015-06-12,24.91,24.95,24.91,24.95,940,0
2015-06-15,24.938,25,24.89,24.89,3735,0
2015-06-16,24.89,25,24.88,24.91,2299,0
2015-06-17,25,25,24.99,24.99,1548,0
2015-06-18,25,25,24.992,24.996,1701,0
2015-06-19,25,25,24.84,24.84,1614,0
2015-06-22,24.851,25.04,24.851,25.01,3460,0
2015-06-23,25.04,25.078,24.88,25.078,3102,0
2015-06-24,24.76,25.11,24.76,24.95,4215,0
2015-06-25,24.893,25.028,24.85,25,4750,0
2015-06-26,24.95,24.959,24.95,24.95,1100,0
2015-06-29,24.94,25.2,24.94,25.19,1746,0
2015-06-30,24.912,25.028,24.91,25.028,702,0
2015-07-06,25.03,25.085,25.03,25.085,800,0
2015-07-07,25.05,25.07,24.9,24.9,3684,0
2015-07-08,25.28,25.28,25,25,2260,0
2015-07-09,25.27,25.27,25.27,25.27,300,0
2015-07-10,25.14,25.228,25.01,25.01,2000,0
2015-07-14,25.05,25.06,24.76,25.06,13609,0
2015-07-15,25.25,25.25,24.93,24.94,5239,0
2015-07-16,25.1,25.33,24.95,25.19,5242,0
2015-07-17,25.35,25.35,25.2,25.295,1493,0
2015-07-20,25.26,25.26,24.95,25.26,2484,0
2015-07-21,25.05,25.1,25,25.1,600,0
2015-07-22,24.943,25.01,24.943,24.98,2133,0
2015-07-23,24.98,25.21,24.98,24.98,2504,0
2015-07-24,25,25,25,25,400,0
2015-07-27,25,25,24.88,24.88,1630,0
2015-07-28,24.97,24.98,24.97,24.98,450,0
2015-07-29,24.979,24.979,24.836,24.97,2200,0
2015-07-30,24.98,24.98,24.76,24.91,1930,0
2015-07-31,25.1,25.15,24.924,25.15,2990,0
2015-08-03,25.07,25.35,25.07,25.35,400,0
2015-08-04,24.96,25.01,24.96,25.01,301,0
2015-08-05,24.97,25.08,24.82,24.82,4650,0
2015-08-06,25.27,25.27,24.79,24.98,2371,0
2015-08-07,24.94,24.95,24.9,24.9,900,0
2015-08-10,24.93,24.93,24.72,24.74,8693,0
2015-08-11,24.8,24.8,24.8,24.8,300,0
2015-08-12,24.95,24.95,24.6,24.6,720,0
2015-08-13,24.8,24.8,24.61,24.63,5411,0
2015-08-14,24.68,24.917,24.61,24.61,2800,0
2015-08-17,24.737,24.76,24.737,24.76,1694,0
2015-08-18,24.92,25,24.79,24.8,4093,0
2015-08-19,24.8,24.95,24.8,24.925,5600,0
2015-08-20,24.8,25.25,24.8,24.99,2400,0
2015-08-21,25,25,24.601,24.68,4315,0
2015-08-24,22.27,24.45,20.04,24.44,17517,0
2015-08-25,24.42,25.19,24.42,25.156,3438,0
2015-08-26,25.15,25.15,24.833,25,2454,0
2015-08-27,24.7,24.7,24.59,24.59,3100,0
2015-08-28,24.5,24.65,24.33,24.33,2750,0
2015-08-31,24.5,24.5,24.33,24.35,900,0
2015-09-01,24.3,24.6,24.255,24.255,7379,0
2015-09-02,24.14,24.303,24.1,24.1,1302,0
2015-09-03,24.29,24.3,24.203,24.203,750,0
2015-09-04,23.94,24.216,23.9,24.216,580,0
2015-09-08,24,24.199,24,24.1,6600,0
2015-09-09,24.1,24.1,24.1,24.1,300,0
2015-09-10,23.9,23.9,23.85,23.85,4200,0
2015-09-11,23.81,23.925,23.8,23.8,1700,0
2015-09-14,23.82,23.916,23.76,23.81,4600,0
2015-09-15,23.857,23.857,23.08,23.54,8301,0
2015-09-16,23.96,23.96,23.4,23.4,2300,0
2015-09-17,24.2,24.2,23.48,23.57,1260,0
2015-09-18,23.857,24.097,23.41,23.41,1068,0
2015-09-21,23.75,23.75,23.75,23.75,628,0
2015-09-22,23.6,23.75,23.6,23.707,1100,0
2015-09-23,23.38,23.85,23.3,23.543,10588,0
2015-09-24,23.762,23.762,23.74,23.74,280,0
2015-09-25,23.75,23.75,23.5,23.5,1246,0
2015-09-28,23.54,23.69,23.4,23.4,1620,0
2015-09-29,23.4,23.7,22.47,22.9,6270,0
2015-09-30,22.54,22.81,22.25,22.64,18977,0
2015-10-01,23.28,23.28,22.8,23.09,3328,0
2015-10-02,23.102,23.21,23.1,23.21,3267,0
2015-10-05,23.3,23.3,23.2,23.3,1900,0
2015-10-06,23.2,23.55,23.2,23.23,18678,0
2015-10-07,23.25,23.33,23.25,23.32,2099,0
2015-10-08,23.34,23.45,23.34,23.45,2180,0
2015-10-09,23.45,23.89,23.45,23.8,501,0
2015-10-12,23.75,23.76,23.75,23.76,956,0
2015-10-13,23.9,23.98,23.81,23.9,7900,0
2015-10-14,23.8,23.9,23.8,23.899,3264,0
2015-10-15,23.8,23.9,23.8,23.9,3450,0
2015-10-16,23.85,23.9,23.8,23.861,2513,0
2015-10-19,23.9,23.98,23.85,23.85,2640,0
2015-10-20,23.939,23.98,23.88,23.93,2095,0
2015-10-21,23.98,24.204,23.92,24.204,2255,0
2015-10-22,24.34,24.34,24.064,24.1,3837,0
2015-10-23,24.1,24.25,24,24.246,1640,0
2015-10-26,24.19,24.2,24.19,24.2,2180,0
2015-10-27,24.2,24.225,24.14,24.18,4667,0
2015-10-28,24.196,24.196,24.18,24.18,1300,0
2015-10-29,24.15,24.15,24.12,24.12,600,0
2015-10-30,24.1,24.1,23.98,24.1,4030,0
2015-11-02,24.589,24.589,24.05,24.07,2046,0
2015-11-03,24.08,24.1,24.07,24.1,2540,0
2015-11-04,24.1,24.232,24.1,24.18,700,0
2015-11-05,24.25,24.285,24.234,24.285,1000,0
2015-11-06,24.1,24.21,23.98,24.18,2901,0
2015-11-09,24.311,24.36,24.311,24.36,5552,0
2015-11-10,24.4,24.4,24.38,24.4,1575,0
2015-11-11,24.5,24.5,24.5,24.5,275,0
2015-11-12,24.5,24.5,23.7,23.7,6139,0
2015-11-13,24.174,24.174,23.84,23.85,2771,0
2015-11-16,24.23,24.23,23.65,24.04,2127,0
2015-11-17,24.57,24.57,24.57,24.57,700,0
2015-11-18,23.72,24.57,23.72,23.81,5493,0
2015-11-19,24.03,24.65,24,24.12,13973,0
2015-11-20,24.22,24.455,24.09,24.09,3977,0
2015-11-23,24.12,24.41,24.12,24.3,6154,0
2015-11-24,24.37,24.47,23.93,24.47,7700,0
2015-11-25,22.9,23.65,22.9,23.65,2250,0
2015-11-27,23.65,23.75,23.58,23.58,1800,0
2015-11-30,23.5,23.5,23.25,23.43,4075,0
2015-12-01,23.19,23.43,23.19,23.43,994,0
2015-12-02,23.305,23.44,23.17,23.44,2550,0
2015-12-03,23.33,23.44,23.15,23.165,5579,0
2015-12-04,23.2,23.2,23,23,2537,0
2015-12-07,23,23,22.5,22.5,12658,0
2015-12-08,22.25,22.25,21,21.555,31043,0
2015-12-09,20.65,22.33,20.65,21.5,25657,0
2015-12-10,21.3,21.75,20.91,21.36,22141,0
2015-12-11,21.29,21.5,20.72,20.72,28179,0
2015-12-14,20.65,21.375,20.1,20.41,17949,0
2015-12-15,20.41,21.03,20.41,20.9,10400,0
2015-12-16,20.454,21.45,20.45,21.449,8328,0
2015-12-17,21.62,21.77,21.38,21.528,16585,0
2015-12-18,21.84,21.88,21.451,21.75,5186,0
2015-12-21,21.81,21.97,21.81,21.97,3976,0
2015-12-22,22.05,22.44,21.87,22.113,6000,0
2015-12-23,22.11,22.39,21.91,22.08,11523,0
2015-12-24,22.08,22.138,21.851,22.02,3883,0
2015-12-28,21.98,22.34,21.98,22.22,8172,0
2015-12-29,22.1,22.25,22.02,22.02,2396,0
2015-12-30,22.1,22.1,21.73,21.95,5559,0
2015-12-31,22.39,22.49,22.014,22.26,3182,0
2016-01-04,22.2,22.25,21.99,22.25,2926,0
2016-01-05,22.45,22.4999,22.36,22.39,4300,0
2016-01-06,22.39,22.65,22.39,22.6,3571,0
2016-01-07,22.2601,22.3,22.2601,22.3,1201,0
2016-01-08,22.55,22.55,22.3,22.36,3744,0
2016-01-11,22.25,22.2501,21.99,22.2,6294,0
2016-01-12,22.5,22.57,21.82,22,11889,0
2016-01-13,22.5,22.5,21.02,21.69,8347,0
2016-01-14,21.79,21.85,21.285,21.8,15493,0
2016-01-15,21.43,21.43,20.81,21.13,14187,0
2016-01-19,20.75,20.75,20.75,20.75,0,0
2016-01-20,20.61,20.9,19.99,20.75,31743,0
2016-01-21,20.75,21.285,20.74,20.74,3310,0
2016-01-22,21.28,21.736,21.1987,21.736,4183,0
2016-01-25,21.31,21.6,21,21.45,15065,0
2016-01-26,21.4,22.0295,21.35,21.67,13602,0
2016-01-27,21.7245,22.38,21.7245,22.05,10194,0
2016-01-28,22.5,22.71,22.4,22.55,4298,0
2016-01-29,22.6299,22.63,22.3419,22.56,1700,0
2016-02-01,22.5001,22.817,22.5,22.817,1891,0
2016-02-02,22.7,22.7943,22.5,22.7943,6270,0
2016-02-03,22.64,22.64,22.64,22.64,100,0
2016-02-04,22.792,22.98,22.792,22.9391,4425,0
2016-02-05,22.93,22.93,22.93,22.93,304,0
2016-02-08,22.35,22.885,22.19,22.2,9508,0
2016-02-09,22,22.488,20.5,21.337,22154,0
2016-02-10,21.51,21.86,21.5,21.75,18810,0
2016-02-11,21.75,22.0192,20.9101,21.43,40973,0
2016-02-12,21.33,21.33,20.97,21.036,15936,0
2016-02-16,22.45,22.45,21.6042,21.82,7518,0
2016-02-17,22.25,22.25,21.6001,22.0499,2398,0
2016-02-18,21.9456,22.1,21.9456,22.02,4925,0
2016-02-19,22,22.25,22,22.2001,4518,0
2016-02-22,22.1924,22.5,21.9501,22.4,3586,0
2016-02-23,22.5,22.91,22.41,22.4959,9096,0
2016-02-24,22.82,22.82,22.82,22.82,100,0
2016-02-25,22.53,22.53,22.53,22.53,1000,0
2016-02-26,22.6254,22.96,22.6254,22.72,3956,0
2016-02-29,21.86,22.7399,21.86,22.7399,3180,0
2016-03-01,22.56,22.738,22.245,22.738,1164,0
2016-03-02,22.485,22.74,22.46,22.5818,2961,0
2016-03-03,22.722,22.74,22.722,22.74,1850,0
2016-03-07,22.8,22.8,22.7843,22.7843,850,0
2016-03-08,22.9,22.9001,22.78,22.8,1055,0
2016-03-09,22.9653,22.9674,22.875,22.875,1972,0
2016-03-10,22.75,22.97,22.37,22.95,7457,0
2016-03-11,22.9939,22.9939,22.9,22.9,832,0
2016-03-14,22.75,22.75,22.583,22.583,200,0
2016-03-15,22.62,22.63,22.44,22.6,2583,0
2016-03-16,22.55,22.78,22.5,22.78,1484,0
2016-03-17,22.8,23.04,22.79,22.94,6663,0
2016-03-18,22.95,23.1,22.91,23.1,3851,0
2016-03-21,23.1,23.25,23.1,23.23,6081,0
2016-03-22,23.19,23.4,23.19,23.4,871,0
2016-03-23,23.15,23.46,23.15,23.45,1600,0
2016-03-24,23.41,24.1099,23.41,23.879,6440,0
2016-03-28,23.9313,23.9372,23.774,23.774,789,0
2016-03-29,23.77,24.1099,23.33,23.775,2670,0
2016-03-30,23.52,23.9499,23.5,23.9499,1220,0
2016-03-31,23.754,23.9399,23.725,23.725,630,0
2016-04-01,23.51,23.94,23.51,23.92,8808,0
2016-04-04,23.88,23.95,23.6,23.9,3967,0
2016-04-05,23.85,24.25,23.85,24.1501,6133,0
2016-04-06,24.15,24.3702,24.15,24.24,6348,0
2016-04-07,24.25,24.3678,24.1,24.1001,6233,0
2016-04-08,24.254,24.57,24.2,24.57,4187,0
2016-04-11,24.6,24.75,24.45,24.75,4273,0
2016-04-12,24.55,24.75,24.55,24.75,3382,0
2016-04-13,24.5301,24.8,24.5301,24.8,2000,0
2016-04-14,24.81,24.97,24.61,24.9,1640,0
2016-04-15,24.6637,24.8976,24.63,24.8976,1107,0
2016-04-18,24.83,24.83,24.551,24.551,5117,0
2016-04-19,24.8069,24.8069,24.63,24.63,3033,0
2016-04-20,24.7,24.73,24.5,24.6,6220,0
2016-04-22,24.67,24.89,24.5,24.84,3537,0
2016-04-25,24.87,24.9062,24.85,24.9,2753,0
2016-04-26,24.8725,24.8725,24.78,24.78,1296,0
2016-04-27,24.95,24.95,24.3043,24.5,2846,0
2016-04-28,24.446,24.446,24.446,24.446,619,0
2016-04-29,24.4,24.4,24.3999,24.3999,415,0
2016-05-02,24.3401,24.53,24.3401,24.53,600,0
2016-05-03,24.66,24.66,24.4001,24.4001,1500,0
2016-05-04,24.48,24.6769,24.48,24.5,11650,0
2016-05-05,24.43,24.5,24.361,24.5,4725,0
2016-05-09,24.49,24.554,24.3601,24.552,3290,0
2016-05-10,24.68,24.7487,24.57,24.68,1765,0
2016-05-11,24.69,24.75,24.62,24.75,6439,0
2016-05-12,24.75,24.98,24.75,24.9773,5153,0
2016-05-13,24.9785,25.19,24.9432,25.19,9579,0
2016-05-16,25.2485,25.2485,25,25,3955,0
2016-05-17,25.02,25.25,24.83,25.1499,8461,0
2016-05-18,25.0099,25.25,24.93,24.935,5036,0
2016-05-19,25.03,25.14,24.65,25.1399,2650,0
2016-05-20,25,25.19,25,25.071,4000,0
2016-05-23,24.9699,25.05,24.8999,25.02,3653,0
2016-05-24,25.23,25.2499,25,25.22,3020,0
2016-05-25,25.15,25.21,25.01,25.1499,16200,0
2016-05-26,24.9,24.9,24.7299,24.7666,1779,0
2016-05-27,25.0032,25.08,24.958,24.958,4800,0
2016-05-31,24.7,24.9599,24.5,24.8,5078,0
2016-06-01,24.9,24.9699,24.6,24.7901,9126,0
2016-06-02,24.79,24.96,24.6,24.96,2004,0
2016-06-03,24.6,24.9499,24.6,24.9499,600,0
2016-06-06,24.85,24.85,24.7,24.76,2102,0
2016-06-07,24.8399,24.8399,24.64,24.733,2475,0
2016-06-08,24.82,24.82,24.4567,24.58,6850,0
2016-06-09,24.7,24.7899,24.7,24.741,2310,0
2016-06-10,24.79,24.79,24.5096,24.6072,2342,0
2016-06-13,24.69,24.79,24.6666,24.74,2981,0
2016-06-14,24.74,24.9,24.7,24.77,6887,0
2016-06-15,24.8941,24.8941,24.809,24.809,1800,0
2016-06-16,24.8601,24.8601,24.8601,24.8601,400,0
2016-06-17,25.07,25.07,25.006,25.01,1593,0
2016-06-20,25.01,25.199,25,25.07,1403,0
2016-06-21,25.07,25.23,25.07,25.23,3601,0
2016-06-22,25.15,25.1835,25.15,25.1747,2799,0
2016-06-23,25.15,25.19,25.05,25.15,2116,0
2016-06-24,24.86,25.09,24.8001,25.07,5594,0
2016-06-27,25.01,25.02,25.01,25.01,2032,0
2016-06-28,25.0668,25.0828,25.0105,25.0105,3966,0
2016-06-29,25.03,25.03,25.03,25.03,700,0
2016-06-30,25.24,25.24,25.1,25.18,2296,0
2016-07-01,25.12,25.7,25.12,25.65,16045,0
2016-07-06,25.45,25.683,25.3999,25.49,4605,0
2016-07-07,25.65,26.01,25.56,25.8,14811,0
2016-07-08,25.8,25.8,25.595,25.65,2900,0
2016-07-11,25.51,25.5203,25.41,25.46,1387,0
2016-07-12,25.45,25.96,25.45,25.75,24192,0
2016-07-13,25.654,25.654,25.615,25.65,1000,0
2016-07-14,25.642,25.66,25.63,25.65,1791,0
2016-07-15,25.6,25.65,25.28,25.65,1467,0
2016-07-18,25.3695,25.54,25.3501,25.3501,1800,0
2016-07-19,25.4727,25.4727,25.46,25.46,460,0
2016-07-20,25.3919,25.45,25.3919,25.45,1485,0
2016-07-21,25.39,25.6,25.39,25.4001,1702,0
2016-07-22,25.3601,25.3601,25.3601,25.3601,600,0
2016-07-25,25.25,25.6,25.25,25.45,1920,0
2016-07-27,25.4,25.544,25.4,25.45,3187,0
2016-07-28,25.4866,25.4866,25.4866,25.4866,255,0
2016-07-29,25.54,25.55,25.47,25.47,1610,0
2016-08-01,25.4,25.59,25.4,25.55,3082,0
2016-08-02,25.4001,25.5399,25.2124,25.5399,5734,0
2016-08-03,25.26,25.4399,25.001,25.4399,2608,0
2016-08-04,25.55,25.55,25.2703,25.5472,3076,0
2016-08-08,25.4555,25.4555,25.43,25.43,957,0
2016-08-09,25.3681,25.392,25.1,25.3675,4899,0
2016-08-10,25.5948,25.5948,25.3616,25.3923,1700,0
2016-08-11,25.46,25.5699,25.339,25.484,4865,0
2016-08-12,25.5499,25.55,25.5,25.55,1195,0
2016-08-15,25.3901,25.3901,25.39,25.39,966,0
2016-08-16,25.5,25.5,25.46,25.4992,3446,0
2016-08-17,25.55,25.5665,25.527,25.5665,350,0
2016-08-18,25.44,25.44,25.44,25.44,1500,0
2016-08-19,25.5914,25.5914,25.5914,25.5914,1000,0
2016-08-22,25.6699,25.6699,25.55,25.55,1428,0
2016-08-23,25.5839,25.5839,25.5669,25.5669,300,0
2016-08-24,25.5,25.66,25.5,25.66,11487,0
2016-08-25,25.6279,25.75,25.6279,25.75,5687,0
2016-08-26,25.74,25.8399,25.74,25.83,4100,0
2016-08-29,25.3857,25.4799,25.1101,25.4799,1632,0
2016-08-31,25.47,25.49,25.4139,25.49,4137,0
2016-09-01,25.48,25.49,25.3676,25.43,2044,0
2016-09-02,25.43,25.49,25.3485,25.49,5405,0
2016-09-06,25.49,25.49,25.49,25.49,154,0
2016-09-07,25.3,25.44,25.15,25.44,3739,0
2016-09-08,25.43,25.43,25.3,25.3409,4394,0
2016-09-09,25.35,25.35,25.1,25.1,10052,0
2016-09-12,25.1,25.3399,25.08,25.08,4698,0
2016-09-13,25.2519,25.2519,24.76,24.77,3740,0
2016-09-14,24.9,24.9499,24.53,24.85,6445,0
2016-09-15,24.95,24.975,24.9207,24.9207,1700,0
2016-09-16,24.9792,25,24.9335,24.9335,1873,0
2016-09-19,25.24,25.24,24.76,24.76,15743,0
2016-09-20,24.9,24.9999,24.76,24.85,10317,0
2016-09-21,24.9,24.9297,24.76,24.8999,6722,0
2016-09-22,24.91,25.2,24.91,25.18,16435,0
2016-09-23,25.03,25.175,25.03,25.05,2515,0
2016-09-26,25.3999,25.4,25.2,25.2,3043,0
2016-09-27,25.216,25.216,25.1122,25.15,714,0
2016-09-28,25.14,25.14,25.13,25.13,350,0
2016-09-29,25.189,25.19,25.189,25.19,364,0
2016-09-30,25.2602,25.2602,25.2208,25.2208,700,0
2016-10-03,25.3999,25.4,25.3999,25.4,930,0
2016-10-04,25.3072,25.3072,24.95,25,10908,0
2016-10-05,25.07,25.35,25.07,25.25,8900,0
2016-10-06,25.0801,25.0801,25.0801,25.0801,242,0
2016-10-07,25,25.09,24.8,24.9,12500,0
2016-10-10,25.0512,25.06,24.85,24.9,20484,0
2016-10-11,24.85,25.14,24.76,25.09,20600,0
2016-10-12,24.85,24.99,24.68,24.89,68386,0
2016-10-13,24.85,24.85,24.63,24.73,6704,0
2016-10-14,24.92,24.92,24.75,24.75,4171,0
2016-10-17,24.8025,24.8628,24.75,24.8,1332,0
2016-10-18,24.8896,24.89,24.8896,24.89,355,0
2016-10-19,24.88,24.97,24.88,24.95,3896,0
2016-10-20,24.97,24.97,24.86,24.9,2199,0
2016-10-21,24.9001,24.9001,24.9001,24.9001,100,0
2016-10-24,25.064,25.064,25.064,25.064,100,0
2016-10-26,25,25.0429,24.95,25.004,4490,0
2016-10-27,24.95,24.95,24.686,24.854,3662,0
2016-10-28,24.99,25.03,24.76,24.9,4981,0
2016-10-31,24.95,25.0199,24.842,24.99,5266,0
2016-11-01,24.99,24.99,24.9406,24.9797,5394,0
2016-11-02,24.86,25.01,24.846,25.01,5660,0
2016-11-03,25,25,24.895,24.9206,1470,0
2016-11-04,24.9,25.14,24.9,25,9591,0
2016-11-07,25.13,25.137,25.0148,25.03,2474,0
2016-11-08,25.0534,25.0534,25.01,25.01,2225,0
2016-11-09,24.61,24.9655,24.61,24.8063,12807,0
2016-11-10,24.79,24.8051,24.67,24.79,3553,0
2016-11-11,24.75,24.86,24.61,24.7155,4385,0
2016-11-14,24.7,24.7,24.4,24.46,8941,0
2016-11-15,24.4,24.7026,24.4,24.55,7971,0
2016-11-16,24.61,24.6469,24.6,24.62,1580,0
2016-11-17,24.8156,24.82,24.69,24.69,6514,0
2016-11-18,24.711,24.7148,24.71,24.71,1100,0
2016-11-21,24.8013,24.82,24.6976,24.82,7102,0
2016-11-22,24.8,25.14,24.7993,25.14,6231,0
2016-11-23,25.05,25.1,24.95,25.06,5624,0
2016-11-25,25,25.12,24.8388,25.12,21126,0
2016-11-28,24.8,24.95,24.7575,24.94,4425,0
2016-11-29,24.776,25.1,24.776,24.94,10343,0
2016-11-30,24.87,25,24.85,24.93,7085,0
2016-12-01,24.644,24.755,24.644,24.755,3250,0
2016-12-02,24.9,24.9,24.67,24.67,509,0
2016-12-05,24.88,24.88,24.73,24.73,4692,0
2016-12-06,24.86,24.86,24.73,24.73,3075,0
2016-12-07,24.87,24.87,24.76,24.76,1604,0
2016-12-08,24.8308,24.8308,24.8,24.81,1300,0
2016-12-09,24.821,24.8297,24.82,24.8297,1678,0
2016-12-12,24.8,24.8,24.5,24.7632,4043,0
2016-12-13,24.72,24.75,24.72,24.74,1245,0
2016-12-14,24.7369,24.74,24.57,24.6,2031,0
2016-12-15,24.59,24.65,24.5756,24.65,2151,0
2016-12-16,24.567,24.61,24.5468,24.57,3264,0
2016-12-19,24.72,24.72,24.51,24.55,4852,0
2016-12-20,24.56,24.6775,24.31,24.31,15551,0
2016-12-21,24.5203,24.5825,24.5,24.556,3042,0
2016-12-22,24.59,24.59,24.43,24.43,440,0
2016-12-23,24.55,24.59,24.4386,24.5245,20310,0
2016-12-27,24.56,24.6237,24.56,24.6237,627,0
2016-12-28,24.72,24.72,24.12,24.515,24440,0
2016-12-29,24.3603,24.7023,24.3603,24.45,2563,0
2016-12-30,24.23,24.4,24.22,24.4,700,0
2017-01-03,24.26,24.55,24.26,24.55,1295,0
2017-01-04,24.46,24.55,24.46,24.55,1645,0
2017-01-05,24.43,24.7074,24.39,24.6799,5103,0
2017-01-06,24.69,25.049,24.69,24.99,5209,0
2017-01-09,24.99,25.1179,24.99,25.05,5900,0
2017-01-11,25.04,25.04,24.99,25,3080,0
2017-01-12,24.98,25.05,24.98,25.05,1550,0
2017-01-13,24.8001,24.8001,24.8,24.8,803,0
2017-01-17,25,25.0419,24.9,25.04,2441,0
2017-01-18,24.9,24.9,24.9,24.9,390,0
2017-01-19,24.81,24.9532,24.75,24.9532,3597,0
2017-01-20,24.9101,24.9802,24.761,24.9802,3774,0
2017-01-23,25.01,25.06,24.9794,25.06,8582,0
2017-01-24,25.0633,25.0799,25.04,25.067,2200,0
2017-01-25,24.951,24.951,24.9001,24.9001,731,0
2017-01-26,24.98,25.06,24.98,25.06,1431,0
2017-01-27,25.0799,25.1297,25.064,25.1297,3457,0
2017-01-30,25.1123,25.1123,24.9259,24.9259,4492,0
2017-01-31,25.1048,25.1048,25,25.0036,2201,0
2017-02-01,24.95,25.01,24.95,25.01,2260,0
2017-02-02,25,25,24.9714,24.9999,776,0
2017-02-03,25.01,25.15,25.01,25.15,6864,0
2017-02-06,25.15,25.25,25.15,25.2,2254,0
2017-02-07,25.26,25.26,25.1572,25.2,1236,0
2017-02-09,25.2,25.45,25.13,25.38,4698,0
2017-02-10,25.061,25.35,25.061,25.35,1691,0
2017-02-13,25.3248,25.35,25.2001,25.2001,3110,0
2017-02-14,25.19,25.3,25.19,25.25,617,0
2017-02-15,25.2,25.24,25.2,25.24,1455,0
2017-02-16,25.2351,25.2995,25.21,25.21,2388,0
2017-02-17,25.22,25.69,25.22,25.4,19036,0
2017-02-21,25.35,25.69,25.35,25.55,2792,0
2017-02-22,25.55,25.63,25.55,25.58,4100,0
2017-02-23,25.59,25.62,25.58,25.61,2600,0
2017-02-24,25.3,25.3,25.0955,25.214,3704,0
2017-02-27,25.0368,25.1151,25.0128,25.1096,1284,0
2017-02-28,25.14,25.21,25.06,25.2,3403,0
2017-03-01,25.05,25.05,24.985,24.985,758,0
2017-03-02,25.05,25.15,24.9005,25.09,2975,0
2017-03-03,25.04,25.1,25.0028,25.1,1688,0
2017-03-06,25.3,25.3,25.15,25.16,2075,0
2017-03-07,25.1147,25.1147,25.07,25.07,4100,0
2017-03-08,24.9567,25.1,24.9,24.9,3858,0
2017-03-09,24.9,24.9,24.6,24.81,10625,0
2017-03-10,24.66,24.97,24.65,24.8253,8600,0
2017-03-13,24.9,25.05,24.885,24.9425,5800,0
2017-03-14,24.95,24.95,24.765,24.9,3303,0
2017-03-15,24.9101,24.97,24.9,24.97,5800,0
2017-03-16,24.91,24.97,24.91,24.97,5930,0
2017-03-17,25.05,25.15,25.05,25.0835,2557,0
2017-03-20,25.15,25.23,25.0695,25.187,1439,0
2017-03-21,25.0008,25.35,25,25.0876,1108,0
2017-03-22,25.1,25.1,25.1,25.1,750,0
2017-03-23,25.2886,25.2886,25.05,25.09,1897,0
2017-03-24,25.09,25.09,25.09,25.09,210,0
2017-03-27,25.09,25.1,25.09,25.1,1140,0
2017-03-28,25.1,25.1,25.1,25.1,540,0
2017-03-29,25.1625,25.2,25.1,25.2,500,0
2017-03-30,25.3123,25.35,25.3023,25.35,996,0
2017-03-31,25.3423,25.3423,25.3423,25.3423,500,0
2017-04-03,25.31,25.559,25.31,25.47,900,0
2017-04-04,25.4069,25.4069,25.4069,25.4069,207,0
2017-04-05,25.58,25.6,25.5383,25.5383,3187,0
2017-04-06,25.12,25.64,25.12,25.2,2300,0
2017-04-10,25.61,25.61,25.309,25.35,2400,0
2017-04-11,25.35,25.374,25.25,25.374,2600,0
2017-04-12,25.26,25.29,25.25,25.25,3100,0
2017-04-13,25.34,25.35,25.2575,25.35,11519,0
2017-04-17,25.16,25.4,25.16,25.4,3340,0
2017-04-18,25.3757,25.38,25.3757,25.38,300,0
2017-04-19,25.36,25.3699,25.36,25.3699,632,0
2017-04-20,25.4,25.4377,25.4,25.4377,1000,0
2017-04-21,25.45,25.4642,25.35,25.4642,3472,0
2017-04-24,25.45,25.45,25.45,25.45,100,0
2017-04-25,25.5103,25.64,25.5103,25.64,505,0
2017-04-26,25.65,25.65,25.6422,25.6422,285,0
2017-04-27,25.6,25.6199,25.6,25.6199,1403,0
2017-04-28,25.6,25.6,25.45,25.45,1125,0
2017-05-01,25.5208,25.5208,25.45,25.45,1310,0
2017-05-02,25.5738,25.5738,25.5738,25.5738,250,0
2017-05-04,25.45,25.55,25.45,25.55,1300,0
2017-05-05,25.6245,25.6245,25.4501,25.4501,999,0
2017-05-09,25.47,25.48,25.47,25.48,470,0
2017-05-11,25.4982,25.4982,25.4982,25.4982,300,0
2017-05-12,25.531,25.531,25.531,25.531,321,0
2017-05-15,25.5,25.5,25.5,25.5,100,0
2017-05-16,25.55,25.55,25.5499,25.5499,1300,0
2017-05-17,25.5816,25.6231,25.5816,25.6231,306,0
2017-05-18,25.5326,25.61,25.45,25.5889,1800,0
2017-05-22,25.6145,25.6145,25.54,25.5694,1133,0
2017-05-23,25.6279,25.71,25.6279,25.7,1600,0
2017-05-24,25.64,25.8113,25.5845,25.8113,5852,0
2017-05-25,25.79,25.79,25.7458,25.77,3785,0
2017-05-26,25.46,25.4882,25.26,25.3001,8990,0
2017-05-30,25.4,25.4266,25.26,25.26,3951,0
2017-05-31,25.5686,25.5686,25.1622,25.3,11445,0
2017-06-01,25.3,25.3,25.22,25.23,3808,0
2017-06-06,25.2501,25.6581,25.2192,25.2404,13631,0
2017-06-07,25.25,25.3608,25.17,25.2174,6584,0
2017-06-08,25.25,25.26,25.14,25.21,13124,0
2017-06-12,25.25,25.5965,25.19,25.19,6674,0
2017-06-13,25.17,25.4538,25.17,25.4538,1550,0
2017-06-14,25.14,25.3,25.14,25.2,11585,0
2017-06-15,25.2488,25.26,25.2488,25.26,1684,0
2017-06-16,25.12,25.23,25.12,25.22,3584,0
2017-06-19,25.33,25.4886,25.22,25.3,2814,0
2017-06-20,25.3,25.449,25.3,25.449,3270,0
2017-06-21,25.3,25.45,25.3,25.45,7716,0
2017-06-22,25.55,25.55,25.4,25.4416,20982,0
2017-06-23,25.49,25.51,25.4322,25.45,12685,0
2017-06-26,25.46,25.5241,25.46,25.5241,1198,0
2017-06-27,25.4592,25.48,25.4294,25.4294,2350,0
2017-06-28,25.4313,25.515,25.43,25.44,12280,0
2017-06-29,25.44,25.4782,25.4,25.4,1300,0
2017-06-30,25.41,25.4203,25.3,25.3,2140,0
2017-07-05,25.4223,25.4223,25.38,25.38,2090,0
2017-07-06,25.42,25.42,25.3,25.42,3541,0
2017-07-07,25.4181,25.42,25.4181,25.42,400,0
2017-07-10,25.36,25.5,25.36,25.3713,2090,0
2017-07-11,25.4899,25.4899,25.31,25.31,3305,0
2017-07-12,25.36,25.405,25.31,25.32,12268,0
2017-07-13,25.41,25.41,25.32,25.382,3201,0
2017-07-14,25.33,25.33,25.33,25.33,101,0
2017-07-17,25.39,25.4,25.35,25.4,740,0
2017-07-18,25.3001,25.34,25.3001,25.34,1200,0
2017-07-19,25.4,25.4,25.33,25.33,969,0
2017-07-20,25.34,25.4,25.33,25.4,1200,0
2017-07-21,25.42,25.43,25.3,25.31,3352,0
2017-07-24,25.3512,25.3616,25.32,25.3616,1539,0
2017-07-25,25.38,25.4349,25.38,25.38,4811,0
2017-07-26,25.3801,25.47,25.3801,25.47,1600,0
2017-07-27,25.49,25.5,25.4748,25.4898,1335,0
2017-07-28,25.4436,25.452,25.4436,25.452,1227,0
2017-07-31,25.3501,25.47,25.35,25.47,2970,0
2017-08-01,25.4,25.4,25.4,25.4,280,0
2017-08-02,25.44,25.45,25.3501,25.4,4774,0
2017-08-03,25.39,25.47,25.39,25.47,790,0
2017-08-07,25.54,25.55,25.4138,25.55,5602,0
2017-08-08,25.55,25.56,25.54,25.54,461,0
2017-08-09,25.38,25.5,25.38,25.45,822,0
2017-08-10,25.45,25.45,25.31,25.45,1249,0
2017-08-11,25.261,25.2979,25.26,25.28,2300,0
2017-08-14,25.5667,25.5667,25.43,25.43,500,0
2017-08-15,25.59,25.61,25.5525,25.57,986,0
2017-08-16,25.5806,25.62,25.57,25.62,3231,0
2017-08-17,25.55,25.5983,25.54,25.54,1000,0
2017-08-18,25.5829,25.5829,25.5829,25.5829,195,0
2017-08-21,25.5,25.5001,25.5,25.5001,482,0
2017-08-22,25.63,25.63,25.5859,25.5859,702,0
2017-08-23,25.546,25.55,25.5251,25.5251,3754,0
2017-08-24,25.5401,25.75,25.54,25.74,10542,0
2017-08-25,25.63,25.63,25.3,25.61,9175,0
2017-08-28,25.7,25.75,25.65,25.75,6937,0
2017-08-29,25.1766,25.34,25.1766,25.34,600,0
2017-08-30,25.3399,25.34,25.2,25.23,2753,0
2017-08-31,25.3,25.3404,25.2543,25.32,4155,0
2017-09-01,25.25,25.25,25.2499,25.2499,843,0
2017-09-05,25.33,25.4099,25.286,25.33,2925,0
2017-09-06,25.4,25.4,25.19,25.19,1726,0
2017-09-07,25.2001,25.3586,25.2001,25.3586,1220,0
2017-09-08,25.25,25.39,25.25,25.37,1762,0
2017-09-11,25.3,25.3,25.226,25.226,350,0
2017-09-12,25.2401,25.41,25.2401,25.3,1900,0
2017-09-13,25.59,25.59,25.19,25.2,4534,0
2017-09-14,25.4799,25.4799,25.412,25.412,500,0
2017-09-15,25.48,25.5001,25.28,25.5001,1688,0
2017-09-18,25.65,25.65,25.39,25.39,6380,0
2017-09-19,25.4,25.4427,25.2644,25.2644,3834,0
2017-09-20,25.27,25.4115,25.27,25.309,1102,0
2017-09-21,25.4,25.4,25.24,25.24,3972,0
2017-09-22,25.26,25.345,25.2501,25.2839,1861,0
2017-09-26,25.29,25.3499,25.28,25.3353,3155,0
2017-09-27,25.25,25.25,25.12,25.24,3175,0
2017-09-28,25.21,25.42,25.21,25.42,2760,0
2017-09-29,25.4,25.45,25.4,25.4,2851,0
2017-10-02,25.45,25.45,25.4,25.4,1800,0
2017-10-03,25.45,25.45,25.45,25.45,490,0
2017-10-04,25.2504,25.4499,25.2504,25.42,1398,0
2017-10-05,25.2699,25.4308,25.2699,25.4308,760,0
2017-10-06,25.38,25.4,25.3,25.32,2295,0
2017-10-09,25.41,25.42,25.3853,25.3853,600,0
2017-10-10,25.42,25.45,25.3893,25.446,1296,0
2017-10-11,25.41,25.42,25.4,25.42,15906,0
2017-10-12,25.42,25.42,25.4173,25.4174,701,0
2017-10-13,25.435,25.7666,25.435,25.7666,5796,0
2017-10-16,25.55,25.65,25.545,25.65,3210,0
2017-10-17,25.65,25.66,25.4624,25.4624,2772,0
2017-10-18,25.491,25.491,25.47,25.47,1400,0
2017-10-19,25.46,25.652,25.46,25.46,3914,0
2017-10-20,25.5926,25.6346,25.5926,25.6,1235,0
2017-10-23,25.47,25.4927,25.47,25.4927,302,0
2017-10-24,25.52,25.564,25.52,25.52,1050,0
2017-10-25,25.5035,25.5035,25.46,25.47,3776,0
2017-10-26,25.46,25.505,25.46,25.47,2151,0
2017-10-27,25.5,25.55,25.46,25.55,8253,0
2017-10-30,25.56,25.6231,25.56,25.6,8498,0
2017-10-31,25.58,25.65,25.58,25.65,965,0
2017-11-01,25.65,25.6586,25.59,25.6415,3829,0
2017-11-02,25.62,25.66,25.52,25.66,6275,0
2017-11-03,25.59,25.6,25.49,25.51,2325,0
2017-11-06,25.6,25.65,25.46,25.51,8885,0
2017-11-07,25.6,25.6,25.48,25.48,2200,0
2017-11-08,25.505,25.65,25.505,25.535,3100,0
2017-11-09,25.76,25.76,25.71,25.71,1200,0
2017-11-10,25.7299,25.7299,25.48,25.6773,1560,0
