Date,Open,High,Low,Close,Volume,OpenInt
2015-03-04,25,25.15,25,25.02,5865,0
2015-03-05,24.98,24.99,24.94,24.94,8750,0
2015-03-06,24.88,24.95,24.45,24.575,11852,0
2015-03-09,24.6,24.6,24.07,24.3,13283,0
2015-03-10,24.121,24.54,24.121,24.28,4713,0
2015-03-11,24.31,24.65,24.28,24.281,9667,0
2015-03-12,24.36,24.56,24.3,24.331,10716,0
2015-03-13,24.35,24.6,24.35,24.5,755,0
2015-03-16,24.5,24.83,24.4,24.586,4105,0
2015-03-17,24.73,24.81,24.58,24.777,6231,0
2015-03-18,24.756,24.88,24.756,24.88,5225,0
2015-03-19,24.77,25.1,24.76,25,74165,0
2015-03-20,25.17,25.25,24.9,24.93,10976,0
2015-03-23,24.99,25.24,24.98,25.02,13763,0
2015-03-24,25.09,25.09,24.81,24.9,5570,0
2015-03-25,24.9,25.1,24.81,25.1,1705,0
2015-03-26,25.09,25.09,24.85,24.86,3190,0
2015-03-27,24.88,24.979,24.88,24.979,1501,0
2015-03-30,25.12,25.17,25,25.17,8522,0
2015-03-31,25.15,25.15,24.98,25.05,2819,0
2015-04-01,25.14,25.15,25.05,25.05,5691,0
2015-04-02,25.12,25.17,25.12,25.17,2678,0
2015-04-06,25.09,25.11,25.09,25.1,10905,0
2015-04-07,25.04,25.072,24.98,24.99,8912,0
2015-04-08,25.009,25.06,25.009,25.06,701,0
2015-04-09,25.1,25.11,24.99,25.06,6835,0
2015-04-10,25.08,25.19,25,25.11,6568,0
2015-04-13,25,25.05,25,25,4650,0
2015-04-14,25.019,25.23,25.019,25.1,11129,0
2015-04-15,25.19,25.19,25.1,25.101,4811,0
2015-04-16,25.14,25.14,25.08,25.08,5721,0
2015-04-17,25.114,25.21,25.059,25.16,7881,0
2015-04-20,25.19,25.21,25.14,25.21,3453,0
2015-04-21,25.17,25.25,25.05,25.16,15297,0
2015-04-22,25.24,25.24,25.13,25.17,6350,0
2015-04-23,25.14,25.2,25.13,25.2,1200,0
2015-04-24,25.12,25.24,25.1,25.2,7993,0
2015-04-27,25.19,25.24,25,25,10549,0
2015-04-28,25.1,25.16,25.03,25.037,14027,0
2015-04-29,25.095,25.22,25.05,25.05,1094,0
2015-04-30,25.05,25.14,25.05,25.05,3305,0
2015-05-01,25.17,25.17,25.08,25.08,1500,0
2015-05-04,25.08,25.16,25.08,25.128,900,0
2015-05-05,25.12,25.24,25.03,25.03,12759,0
2015-05-06,25.2,25.2,24.41,24.645,26917,0
2015-05-07,24.5,24.73,24.41,24.47,4600,0
2015-05-08,24.501,24.85,24.501,24.601,3303,0
2015-05-11,24.5,24.81,24.2,24.4,18865,0
2015-05-12,24.478,24.72,24.478,24.56,8238,0
2015-05-13,24.58,24.6,24.4,24.5,15333,0
2015-05-14,24.64,24.7,24.431,24.5,15421,0
2015-05-15,24.6,24.67,24.54,24.64,15755,0
2015-05-18,24.64,25.06,24.64,24.9,22319,0
2015-05-19,24.85,24.98,24.806,24.98,6379,0
2015-05-20,25.08,25.14,25,25,6090,0
2015-05-21,25.03,25.2,25.02,25.2,4278,0
2015-05-22,25.116,25.25,25.11,25.205,5600,0
2015-05-26,25.14,25.36,25.12,25.21,18176,0
2015-05-27,24.87,24.87,24.65,24.69,6116,0
2015-05-28,24.85,24.9,24.73,24.89,5712,0
2015-05-29,24.9,25.05,24.9,24.97,3954,0
2015-06-01,25.034,25.037,24.9,24.9,5474,0
2015-06-02,24.95,24.95,24.805,24.87,2100,0
2015-06-03,24.88,24.881,24.78,24.85,4382,0
2015-06-04,24.896,24.94,24.85,24.891,2880,0
2015-06-05,24.9,24.941,24.87,24.88,2525,0
2015-06-08,24.78,24.78,24.48,24.48,11615,0
2015-06-09,24.56,24.883,24.55,24.65,2660,0
2015-06-10,24.6,24.85,24.3,24.68,4364,0
2015-06-11,24.65,24.74,24.6,24.6,2439,0
2015-06-12,24.36,24.75,24.36,24.6,2480,0
2015-06-15,24.651,24.75,24.65,24.65,2987,0
2015-06-16,24.6,24.6,24.58,24.58,2000,0
2015-06-17,24.75,24.75,24.44,24.6,3800,0
2015-06-18,24.6,24.697,24.49,24.6,2493,0
2015-06-19,24.595,24.595,24.44,24.44,586,0
2015-06-22,24.6,24.73,24.44,24.52,4140,0
2015-06-23,24.625,24.7,24.625,24.7,2175,0
2015-06-24,24.48,24.5,24.46,24.48,2159,0
2015-06-25,24.5,24.5,24.5,24.5,200,0
2015-06-26,24.5,24.5,24.38,24.424,3963,0
2015-06-29,24.32,24.392,24.32,24.392,816,0
2015-06-30,24.335,24.39,24.25,24.3,8270,0
2015-07-01,24.12,24.3,24.12,24.3,1600,0
2015-07-02,24.286,24.36,24.286,24.36,900,0
2015-07-06,24.38,24.39,24.38,24.39,1353,0
2015-07-07,24.5,24.5,24.2,24.28,12946,0
2015-07-08,24.12,24.38,23.91,24.38,1964,0
2015-07-09,23.95,24.38,23.95,24.25,700,0
2015-07-10,24.25,24.25,24.05,24.1,14186,0
2015-07-13,24.03,24.22,23.99,24.15,6862,0
2015-07-14,23.95,24.13,23.95,24.03,275032,0
2015-07-15,24.04,24.35,24.04,24.33,9104,0
2015-07-16,24.26,24.36,24.1,24.23,7242,0
2015-07-17,24.34,24.409,24.34,24.36,2953,0
2015-07-20,24.36,24.78,24.36,24.5,5681,0
2015-07-21,24.57,24.7,24.18,24.33,17976,0
2015-07-22,24.31,24.57,24.31,24.355,6021,0
2015-07-23,24.49,24.5,24.45,24.5,970,0
2015-07-24,24.4,24.49,24.17,24.17,2800,0
2015-07-27,24.2,24.361,24,24.1,5421,0
2015-07-28,24.224,24.43,24.224,24.375,3600,0
2015-07-29,24.31,24.46,24.28,24.28,1858,0
2015-07-30,24.49,24.49,24.345,24.46,5388,0
2015-07-31,24.46,24.86,24.45,24.62,7374,0
2015-08-03,24.662,24.87,24.65,24.65,2232,0
2015-08-04,24.65,24.85,24.65,24.65,3250,0
2015-08-05,24.65,24.94,24.65,24.7,4301,0
2015-08-06,24.44,24.9,24.43,24.6,7315,0
2015-08-07,24.53,24.63,24.45,24.62,2700,0
2015-08-10,24.7,24.7,24.602,24.65,1849,0
2015-08-11,24.65,24.65,24.65,24.65,2600,0
2015-08-12,24.6,24.6,24.37,24.47,15514,0
2015-08-13,24.59,24.6,24.45,24.6,4837,0
2015-08-14,24.58,24.58,24.5,24.5,1899,0
2015-08-17,24.79,24.79,24.75,24.75,770,0
2015-08-18,24.76,24.76,24.45,24.5,13790,0
2015-08-19,24.5,24.633,24.5,24.52,2197,0
2015-08-20,24.6,24.725,24.6,24.6,1648,0
2015-08-21,24.739,24.74,24.6,24.6,4250,0
2015-08-24,24.5,24.5,24.11,24.5,21845,0
2015-08-25,24.5,24.89,24.448,24.89,6000,0
2015-08-26,24.89,24.89,24.4,24.5,13898,0
2015-08-27,24.33,24.5,24.278,24.3,2732,0
2015-08-28,24.3,24.5,24.3,24.45,3700,0
2015-08-31,24.5,24.5,24.5,24.5,118,0
2015-09-01,24.3,24.5,24.2,24.2,9631,0
2015-09-02,23.91,24.45,23.883,24.13,6451,0
2015-09-03,24.39,24.39,23.93,23.94,4959,0
2015-09-04,23.84,24.21,23.62,23.89,9618,0
2015-09-08,23.75,23.762,23.67,23.68,6431,0
2015-09-09,23.7,23.7,23.55,23.58,5610,0
2015-09-10,23.58,23.614,23.4,23.5,15167,0
2015-09-11,23.33,23.49,23.24,23.38,2535,0
2015-09-14,23.45,23.49,23.308,23.4,5700,0
2015-09-15,23.5,23.5,23.202,23.35,6134,0
2015-09-16,23.35,23.35,23.27,23.3,3450,0
2015-09-17,23.35,23.359,23.1,23.21,5633,0
2015-09-18,23.19,23.477,23.19,23.38,6055,0
2015-09-21,23.03,23.5,23.02,23.17,3360,0
2015-09-22,23.25,23.28,23.2,23.25,5506,0
2015-09-23,23.11,23.26,23.11,23.23,4233,0
2015-09-24,23.03,23.47,23.03,23.46,13406,0
2015-09-25,23.21,23.3,23.21,23.22,18229,0
2015-09-28,23.11,23.12,23,23.09,5704,0
2015-09-29,22.99,22.99,22.7,22.77,8178,0
2015-09-30,22.8,22.81,20.91,22.81,23409,0
2015-10-01,23.06,23.07,23.04,23.04,1791,0
2015-10-02,22.51,23.016,22.501,22.9,1357,0
2015-10-05,22.91,22.91,22.61,22.7,6457,0
2015-10-06,22.71,23,22.71,23,6596,0
2015-10-07,23.05,23.108,23.05,23.101,3400,0
2015-10-08,23.01,23.29,23,23.05,4050,0
2015-10-09,22.978,23.7,22.978,23.456,8320,0
2015-10-12,23.582,23.624,23.582,23.624,625,0
2015-10-13,23.57,23.79,23.57,23.79,8107,0
2015-10-14,23.8,23.99,23.78,23.98,2824,0
2015-10-15,23.57,23.99,23.454,23.99,5681,0
2015-10-16,23.876,23.897,23.876,23.897,400,0
2015-10-19,23.7,23.8,23.51,23.72,14026,0
2015-10-20,23.72,23.75,23.65,23.708,3344,0
2015-10-21,23.75,23.76,23.651,23.651,1077,0
2015-10-22,23.7,23.822,23.7,23.822,2100,0
2015-10-23,24.25,24.25,23.65,23.65,6715,0
2015-10-26,23.65,23.65,23.6,23.6,1100,0
2015-10-27,23.619,23.811,23.619,23.811,900,0
2015-10-28,23.6,23.654,23.45,23.45,9636,0
2015-10-29,23.46,23.89,23.45,23.797,3154,0
2015-10-30,23.648,23.79,23.648,23.79,1400,0
2015-11-02,23.88,23.88,23.3,23.3,8353,0
2015-11-03,23.753,23.753,23.5,23.708,1500,0
2015-11-04,23.8,23.8,23.8,23.8,400,0
2015-11-05,23.7,23.7,23.615,23.615,599,0
2015-11-06,23.61,23.62,23.4,23.6,1728,0
2015-11-09,23.4,23.463,23.4,23.463,2155,0
2015-11-10,23.5,23.85,23.5,23.687,3268,0
2015-11-11,23.7,23.765,23.689,23.701,2907,0
2015-11-12,23.7,23.7,23.6,23.6,1048,0
2015-11-13,23.28,23.576,23.2,23.29,3625,0
2015-11-17,23.59,23.61,23.2,23.2,3113,0
2015-11-18,23.11,23.41,23.11,23.41,1100,0
2015-11-19,23.59,23.8,23.19,23.19,2226,0
2015-11-20,23.492,23.65,23.23,23.65,11109,0
2015-11-23,23.67,23.67,23.1,23.45,5960,0
2015-11-24,23.46,23.56,23.225,23.56,1834,0
2015-11-25,23.28,23.28,23.28,23.28,200,0
2015-11-30,23.25,23.25,22.89,23.076,1479,0
2015-12-01,23.08,23.1,22.754,23.06,1900,0
2015-12-02,22.95,23.1,22.95,22.95,3287,0
2015-12-03,22.75,22.8,22.7,22.7,5400,0
2015-12-04,22.62,22.83,22.6,22.71,4300,0
2015-12-07,22.61,22.61,22.03,22.06,5087,0
2015-12-08,21.8,22.01,20.25,20.74,48465,0
2015-12-09,20.65,21.5,20.65,20.7,48344,0
2015-12-10,20.95,21.72,20.4,21.29,44447,0
2015-12-11,20.97,21.31,20.82,20.82,25290,0
2015-12-14,20.6,20.82,20.01,20.44,31052,0
2015-12-15,20.5,21.45,20.35,21,43592,0
2015-12-16,21,21,20.85,21,67019,0
2015-12-17,21,21.42,20.87,21.398,40137,0
2015-12-18,21.413,21.47,20.94,21.35,9901,0
2015-12-21,21.3,21.84,20.86,21.8,9587,0
2015-12-22,21.45,21.72,21.33,21.64,6705,0
2015-12-23,21.63,21.77,21.4,21.68,4931,0
2015-12-24,21.56,21.68,21.49,21.68,3606,0
2015-12-28,21.679,21.983,21.55,21.85,7060,0
2015-12-29,21.813,21.89,21.2,21.8,16597,0
2015-12-30,21.14,21.9899,21.14,21.94,8856,0
2015-12-31,21.851,21.974,21.8,21.95,7764,0
2016-01-04,21.85,21.88,21.85,21.87,939,0
2016-01-05,21.86,22.14,21.86,22.14,3117,0
2016-01-06,22,22.3,22,22.3,8229,0
2016-01-07,22.25,22.25,22,22.06,18886,0
2016-01-08,22.2,22.3815,21.6,21.84,8028,0
2016-01-11,21.96,21.99,21.825,21.99,775,0
2016-01-12,21.91,21.91,21.91,21.91,100,0
2016-01-13,21.73,21.7873,21,21.38,24718,0
2016-01-14,21.74,21.74,20.69,21.3,12621,0
2016-01-15,21.26,21.74,20.78,20.85,17389,0
2016-01-19,20.72,20.72,20.72,20.72,0,0
2016-01-20,20.43,20.89,19.538,20.89,87537,0
2016-01-21,20.39,20.75,19.95,20.5,58680,0
2016-01-22,20.7,21,20.35,20.99,8103,0
2016-01-25,20.9,20.9,20.3,20.83,17229,0
2016-01-26,20.3,20.83,20.16,20.75,16296,0
2016-01-27,20.78,21.4999,20.63,21.4999,7080,0
2016-01-28,21.5985,22.1,21.16,22.1,5781,0
2016-01-29,22,22,21.65,22,11355,0
2016-02-01,21.99,21.99,21.68,21.76,4107,0
2016-02-02,21.65,21.97,21.5115,21.97,4109,0
2016-02-03,21.76,22,21.1263,22,6721,0
2016-02-04,21.95,22.18,21.2201,22.1,4966,0
2016-02-05,21.86,22.14,21.85,22.13,6070,0
2016-02-08,21.79,21.89,21.1901,21.89,13745,0
2016-02-09,21.7,21.7,20,20.64,39019,0
2016-02-10,21,21.15,19.76,20.64,23734,0
2016-02-11,20.74,20.75,19.21,19.55,28881,0
2016-02-12,20.26,20.3,19.55,20.15,19124,0
2016-02-16,20.9,20.9,20.15,20.7,4658,0
2016-02-17,21.03,21.4999,20.7,21.0899,6979,0
2016-02-18,20.6003,21.05,20.6003,20.95,885,0
2016-02-19,20.9,20.94,20.5219,20.9399,1958,0
2016-02-22,20.94,21.49,20.91,21.49,9063,0
2016-02-23,21.5,21.51,21.16,21.39,9342,0
2016-02-24,20.8915,21.48,20.8915,21.41,5821,0
2016-02-25,21.2,21.23,20.6,20.67,7306,0
2016-02-26,21.18,21.74,21.0121,21.73,12147,0
2016-02-29,21.23,21.88,21.23,21.85,4972,0
2016-03-01,21.46,21.75,21.46,21.72,6441,0
2016-03-02,21.72,21.72,21.72,21.72,150,0
2016-03-03,21.8,21.93,21.5,21.92,4617,0
2016-03-04,21.559,21.93,21.559,21.93,3923,0
2016-03-07,21.75,21.92,21.75,21.92,5129,0
2016-03-08,21.8717,21.94,21.5,21.9,13983,0
2016-03-09,21.9,21.92,21.65,21.91,5436,0
2016-03-10,21.91,21.95,21.7151,21.9395,2598,0
2016-03-11,21.8,21.94,21.5554,21.85,3147,0
2016-03-14,21.62,21.85,21.12,21.85,9760,0
2016-03-15,21.16,21.85,21.16,21.78,2183,0
2016-03-16,21.4984,21.73,21.43,21.66,4367,0
2016-03-17,21.7,21.77,21.5224,21.63,7017,0
2016-03-18,21.777,21.8499,21.76,21.77,21217,0
2016-03-21,21.74,21.8107,21.63,21.81,5598,0
2016-03-22,21.79,21.83,21.5501,21.83,5426,0
2016-03-23,21.76,21.8492,21.7472,21.7806,74936,0
2016-03-24,21.84,22,21.8,21.995,17131,0
2016-03-28,22.01,22.14,22.0085,22.1,16892,0
2016-03-29,21.9544,22.26,21.9544,22.26,28543,0
2016-03-30,22.3,22.36,22.1217,22.16,10402,0
2016-03-31,22.1902,22.2119,22.02,22.1,13469,0
2016-04-01,22.1,22.37,22.1,22.37,14080,0
2016-04-04,22.37,22.37,22.2973,22.35,2096,0
2016-04-05,22.357,22.4999,22.2065,22.41,13653,0
2016-04-06,22.5101,22.7599,22.5101,22.57,13380,0
2016-04-07,22.5,22.7,22.5,22.7,8058,0
2016-04-08,22.6692,23.12,22.6,22.89,24861,0
2016-04-11,23.0515,23.0515,22.9884,23.05,29546,0
2016-04-12,23.12,23.2,23.05,23.1464,6898,0
2016-04-13,23.06,23.55,23.06,23.24,25174,0
2016-04-14,23.36,23.4374,23.19,23.2302,6500,0
2016-04-15,23.23,23.54,23.15,23.38,10850,0
2016-04-18,23.42,23.47,23.15,23.4,9866,0
2016-04-19,23.39,23.5,23.16,23.34,13006,0
2016-04-20,23.3,23.5,23.16,23.37,41091,0
2016-04-21,23.53,23.53,23.5101,23.53,726,0
2016-04-22,23.43,23.57,23.35,23.45,2542,0
2016-04-25,23.525,23.68,23.41,23.41,6414,0
2016-04-26,23.49,23.5799,23.45,23.48,3720,0
2016-04-27,23.68,23.68,23.46,23.58,6165,0
2016-04-28,23.6,23.6,23.5201,23.5483,2712,0
2016-04-29,23.57,23.6402,23.57,23.5763,1560,0
2016-05-02,23.5,23.8,23.49,23.54,10858,0
2016-05-03,23.61,23.6322,23.5354,23.5354,3050,0
2016-05-04,23.6226,23.6226,23.48,23.5,6670,0
2016-05-05,23.6796,23.6796,23.56,23.634,2996,0
2016-05-06,23.43,23.7,23.4,23.58,5417,0
2016-05-09,23.7,23.9018,23.6,23.75,3689,0
2016-05-10,23.81,24,23.55,23.8,7470,0
2016-05-11,23.9422,23.95,23.85,23.94,6776,0
2016-05-12,23.9899,24,23.9382,23.98,4275,0
2016-05-13,24.08,24.305,24,24.05,27505,0
2016-05-16,24.08,24.26,24.08,24.2599,14125,0
2016-05-17,24,24.3,24,24.3,10039,0
2016-05-18,24.3,24.7399,23.929,24.1,10022,0
2016-05-19,24.15,24.15,23.95,24.1,12596,0
2016-05-20,24.2,24.2,24.05,24.05,6016,0
2016-05-23,24.2,24.48,24.09,24.15,11374,0
2016-05-24,24.36,24.4179,24.25,24.4179,16265,0
2016-05-25,24.48,24.78,24.48,24.73,23338,0
2016-05-26,24.56,24.56,23.94,24.1293,12129,0
2016-05-27,24.252,24.4,24.05,24.3999,6483,0
2016-05-31,24.1,24.1801,24,24.1,7632,0
2016-06-01,24,24.1801,23.9401,24.03,20451,0
2016-06-02,24.0001,24.1882,24,24.004,10861,0
2016-06-03,24.0199,24.19,23.95,23.97,13219,0
2016-06-06,23.97,24.2999,23.97,24.0868,19076,0
2016-06-07,24.0136,24.169,24.0136,24.12,3121,0
2016-06-08,24.2,24.23,24.1,24.181,5030,0
2016-06-09,24.15,24.3127,24.13,24.273,7485,0
2016-06-10,24.1838,24.4,24.1838,24.26,6480,0
2016-06-13,24.12,24.34,24.12,24.315,8155,0
2016-06-14,24.3077,24.6379,24.3077,24.41,41105,0
2016-06-15,24.4,24.5412,24.4,24.4001,2619,0
2016-06-16,24.41,24.5,24.39,24.4467,7983,0
2016-06-17,24.59,24.75,24.5,24.5899,9409,0
2016-06-20,24.4,24.59,24.4,24.59,8343,0
2016-06-21,24.59,24.77,24.5495,24.64,6101,0
2016-06-22,24.56,24.7499,24.5,24.5,2604,0
2016-06-23,24.51,24.7152,24.51,24.65,3662,0
2016-06-24,24.2,24.64,24.2,24.64,4441,0
2016-06-27,24.75,24.75,24.38,24.38,1870,0
2016-06-28,24.45,24.62,24.45,24.54,1608,0
2016-06-29,24.58,24.58,24.4784,24.4784,755,0
2016-06-30,24.5,24.6275,24.5,24.5,1900,0
2016-07-01,24.6,24.7801,24.6,24.75,3978,0
2016-07-05,24.63,24.8,24.63,24.8,4140,0
2016-07-06,24.6501,24.8122,24.2,24.7111,4534,0
2016-07-07,24.65,24.89,24.64,24.6585,5379,0
2016-07-08,24.69,24.7081,24.69,24.69,2743,0
2016-07-11,24.69,24.7881,24.69,24.74,5357,0
2016-07-12,24.691,24.79,24.63,24.78,24705,0
2016-07-13,24.674,24.7787,24.674,24.7787,1197,0
2016-07-14,24.7,24.7805,24.67,24.68,5654,0
2016-07-15,24.735,24.79,24.5301,24.6899,16052,0
2016-07-18,24.7,24.78,24.7,24.78,3124,0
2016-07-19,24.74,24.74,24.7042,24.71,2125,0
2016-07-20,24.7054,24.7899,24.68,24.7,13441,0
2016-07-21,24.78,24.78,24.7,24.753,3691,0
2016-07-22,24.7756,24.78,24.67,24.67,14427,0
2016-07-25,24.77,24.7779,24.67,24.68,8501,0
2016-07-26,24.78,24.7899,24.68,24.71,7558,0
2016-07-27,24.69,24.7759,24.69,24.72,9616,0
2016-07-28,24.79,24.89,24.7462,24.7725,42003,0
2016-07-29,24.82,24.89,24.8,24.865,14644,0
2016-08-01,24.87,24.97,24.87,24.91,7545,0
2016-08-02,25,25,24.69,24.75,92301,0
2016-08-03,24.75,24.925,24.75,24.7685,6618,0
2016-08-04,24.9,25,24.85,24.99,4325,0
2016-08-05,25,25.0001,24.8108,24.9533,4677,0
2016-08-08,25,25,24.8201,24.9838,3274,0
2016-08-09,24.88,25.025,24.88,25,13666,0
2016-08-10,24.9999,25.05,24.9999,25.01,2025,0
2016-08-11,25.09,25.1388,25.02,25.1309,5325,0
2016-08-12,25.061,25.15,25.06,25.0601,2035,0
2016-08-15,25.15,25.2,25,25.2,17743,0
2016-08-16,25.032,25.2,25,25.2,6509,0
2016-08-17,25.2,25.27,25.1,25.25,8289,0
2016-08-18,25.28,25.3,25.1501,25.3,7652,0
2016-08-19,25.3,25.3,25.11,25.3,2090,0
2016-08-22,25.24,25.29,25.1001,25.25,3714,0
2016-08-23,25.201,25.3,25.2,25.2,10860,0
2016-08-24,25.28,25.3,25.23,25.28,14890,0
2016-08-25,25.2899,25.29,25.28,25.28,5554,0
2016-08-26,25.2799,25.28,25.2,25.2614,4810,0
2016-08-29,24.89,25.05,24.75,24.9701,27307,0
2016-08-30,24.92,25,24.8301,25,9191,0
2016-08-31,25,25.03,24.8301,24.98,12427,0
2016-09-01,24.97,25.08,24.96,25.0112,2095,0
2016-09-02,25.01,25.07,24.99,24.99,5851,0
2016-09-06,25,25.07,24.99,25,14828,0
2016-09-07,25,25.101,24.95,24.9679,12853,0
2016-09-08,25,25.1281,24.91,24.9661,7423,0
2016-09-09,24.9353,24.9383,24.71,24.82,27868,0
2016-09-12,24.69,24.8855,24.6799,24.7001,6178,0
2016-09-13,24.7842,24.9,24.5614,24.6999,4373,0
2016-09-14,24.59,24.7938,24.59,24.7,1741,0
2016-09-15,24.8,24.9399,24.7,24.7,8100,0
2016-09-16,24.9166,24.9166,24.8,24.8,5211,0
2016-09-19,24.91,24.91,24.81,24.8812,6346,0
2016-09-20,24.8208,24.93,24.8208,24.9,11053,0
2016-09-21,24.85,24.92,24.8169,24.92,2886,0
2016-09-22,24.9298,24.99,24.85,24.9151,8196,0
2016-09-23,25,25,24.9,24.99,2260,0
2016-09-26,24.99,25,24.8,24.82,9286,0
2016-09-27,24.8956,24.8956,24.78,24.8,2063,0
2016-09-28,24.8,25.08,24.77,24.8,13636,0
2016-09-29,24.9,24.9892,24.81,24.9,12836,0
2016-09-30,24.946,24.946,24.9,24.9,1174,0
2016-10-03,24.9,25.1,24.9,25.095,13248,0
2016-10-04,24.92,25.045,24.77,24.93,25782,0
2016-10-05,24.93,24.9999,24.77,24.9,5008,0
2016-10-06,24.8,24.89,24.76,24.77,9091,0
2016-10-07,24.8,25.08,24.65,24.99,15730,0
2016-10-10,24.82,24.96,24.76,24.92,11915,0
2016-10-11,24.79,24.967,24.57,24.61,7792,0
2016-10-12,24.66,24.7032,24.45,24.48,10135,0
2016-10-13,24.48,24.5646,24.463,24.49,7852,0
2016-10-14,24.4929,24.5599,24.45,24.52,6520,0
2016-10-17,24.52,24.5276,24.45,24.52,7852,0
2016-10-18,24.5302,24.5699,24.45,24.5007,4314,0
2016-10-19,24.5195,24.55,24.42,24.4711,15897,0
2016-10-20,24.55,24.55,24.5,24.5,1375,0
2016-10-21,24.51,24.57,24.5,24.52,7629,0
2016-10-24,24.51,24.57,24.47,24.482,9910,0
2016-10-25,24.53,24.55,24.53,24.54,5001,0
2016-10-26,24.5,24.5652,24.473,24.5449,13292,0
2016-10-27,24.5987,24.5987,24.46,24.46,6086,0
2016-10-28,24.46,24.5739,24.46,24.46,908,0
2016-10-31,24.5999,24.6,24.47,24.5111,10649,0
2016-11-01,24.48,24.54,24.42,24.42,4017,0
2016-11-02,24.4902,24.5,24.4188,24.48,5106,0
2016-11-03,24.499,24.5,24.44,24.44,3007,0
2016-11-04,24.5,24.8,24.43,24.8,75921,0
2016-11-07,24.9,24.9,24.45,24.7082,26246,0
2016-11-08,24.73,24.73,24.62,24.6643,3582,0
2016-11-09,24.45,24.7,24.45,24.5783,8903,0
2016-11-10,24.47,24.5,24.08,24.08,35927,0
2016-11-11,24.1,24.2,23.648,24.2,26298,0
2016-11-14,24.2667,24.2667,23.26,23.99,32794,0
2016-11-15,24.1393,24.3,24.06,24.28,6649,0
2016-11-16,24.3,24.3,24.2,24.3,7636,0
2016-11-17,24.6,24.6,24.16,24.2,15283,0
2016-11-18,24.39,24.3954,24.2159,24.25,9563,0
2016-11-21,24.26,24.39,24.04,24.24,6682,0
2016-11-22,24.25,24.32,24.1616,24.25,8183,0
2016-11-23,24.29,24.29,24.08,24.25,20482,0
2016-11-25,24.25,24.25,24.19,24.25,8616,0
2016-11-28,23.8,24.0981,23.7457,23.97,4269,0
2016-11-29,24.0039,24.1386,24,24.09,5365,0
2016-11-30,24.15,24.15,24.1138,24.1401,12888,0
2016-12-01,24.12,24.12,23.85,23.99,14423,0
2016-12-02,23.99,24.05,23.87,23.99,9046,0
2016-12-05,24.02,24.0799,23.9,23.9,9187,0
2016-12-06,24,24,23.9,24,9223,0
2016-12-07,24,24,23.9798,24,43122,0
2016-12-08,24,24.0999,23.95,24,9191,0
2016-12-09,23.95,23.98,23.9,23.95,11688,0
2016-12-12,23.98,23.9999,23.9,23.9,4530,0
2016-12-13,23.9,24,23.84,23.85,13117,0
2016-12-14,24,24,23.7802,23.83,4325,0
2016-12-15,23.3412,23.88,23.3412,23.8656,12917,0
2016-12-16,23.85,23.85,23.66,23.77,39319,0
2016-12-19,23.85,23.85,23.45,23.47,76925,0
2016-12-20,23.51,23.7799,23.4648,23.48,51740,0
2016-12-21,23.62,23.7699,23.5986,23.76,20508,0
2016-12-22,23.61,23.8,23.61,23.8,10640,0
2016-12-23,23.85,23.88,23.8,23.88,3378,0
2016-12-27,23.705,23.8499,23.705,23.8499,8585,0
2016-12-28,23.84,23.85,23.75,23.8199,7613,0
2016-12-29,23.72,23.8299,23.6,23.8199,5405,0
2016-12-30,23.83,23.83,23.6414,23.8199,3054,0
2017-01-03,23.79,23.95,23.64,23.95,19465,0
2017-01-04,23.95,24.32,23.92,24.25,49729,0
2017-01-05,24.2499,24.25,24,24.166,15720,0
2017-01-06,24.1638,24.25,24.1638,24.2323,7054,0
2017-01-09,24.25,24.25,24.1339,24.2,3029,0
2017-01-10,24.2309,24.28,24.17,24.28,14523,0
2017-01-11,24.2699,24.46,24.255,24.4,6358,0
2017-01-12,24.35,24.35,24.28,24.34,7814,0
2017-01-13,24.35,24.35,24.3,24.3,3962,0
2017-01-17,24.35,24.35,24.25,24.25,7070,0
2017-01-18,24.2641,24.3,24.15,24.26,14792,0
2017-01-19,24.32,24.35,24.14,24.28,8972,0
2017-01-20,24.35,24.35,24.23,24.265,888,0
2017-01-23,24.25,24.35,24.2219,24.35,9805,0
2017-01-24,24.35,24.35,24.235,24.308,8775,0
2017-01-25,24.35,24.473,24.2242,24.35,2386,0
2017-01-26,24.35,24.35,24.3,24.35,9320,0
2017-01-27,24.3462,24.3492,24.3139,24.3457,3057,0
2017-01-30,24.35,24.4999,24.3421,24.4147,7320,0
2017-01-31,24.4867,24.5,24.3966,24.45,9302,0
2017-02-01,24.5,24.5,24.46,24.49,5956,0
2017-02-02,24.48,24.5,24.48,24.4939,3797,0
2017-02-03,24.45,24.4734,24.45,24.4675,2140,0
2017-02-06,24.5,24.5,24.471,24.5,13575,0
2017-02-07,24.5,24.5,24.4759,24.48,2782,0
2017-02-08,24.5,24.6451,24.4368,24.6451,12875,0
2017-02-09,24.64,24.87,24.556,24.85,16125,0
2017-02-10,24.83,24.96,24.7,24.93,7370,0
2017-02-13,24.96,25.1,24.84,24.9548,5907,0
2017-02-14,24.901,24.94,24.88,24.88,3066,0
2017-02-15,24.87,24.96,24.8313,24.9,5268,0
2017-02-16,24.94,25.03,24.9,24.9001,13129,0
2017-02-17,24.93,25.0799,24.82,24.9,10228,0
2017-02-21,24.99,25.02,24.95,24.95,11848,0
2017-02-22,24.95,25.057,24.95,25,7675,0
2017-02-23,25.05,25.0666,25.01,25.05,8509,0
2017-02-24,24.74,24.74,24.5869,24.69,9128,0
2017-02-27,24.69,24.75,24.67,24.74,11885,0
2017-02-28,24.73,24.95,24.73,24.92,11004,0
2017-03-01,24.92,24.94,24.5169,24.85,14758,0
2017-03-02,24.7,24.9,24.53,24.7515,5511,0
2017-03-03,24.72,24.8873,24.5368,24.84,10055,0
2017-03-06,24.84,24.84,24.5801,24.7,3839,0
2017-03-07,24.5648,24.6499,24.45,24.45,15700,0
2017-03-08,24.81,24.81,24.47,24.6899,3644,0
2017-03-09,24.6,24.6,24.3,24.56,14382,0
2017-03-10,24.4374,24.5,24.38,24.5,5535,0
2017-03-13,24.3758,24.5,24.35,24.5,2400,0
2017-03-14,24.34,24.4366,24.32,24.4,8329,0
2017-03-15,24.38,24.74,24.3696,24.5,4214,0
2017-03-16,24.75,24.75,24.5038,24.5038,9616,0
2017-03-17,24.6,24.7,24.5,24.51,13790,0
2017-03-20,24.8,24.8,24.5,24.65,5098,0
2017-03-21,24.7199,24.7199,24.4,24.43,5414,0
2017-03-22,24.46,24.7722,24.45,24.52,2191,0
2017-03-23,24.51,24.7899,24.51,24.6539,1500,0
2017-03-24,24.55,24.7272,24.55,24.7272,3785,0
2017-03-27,24.67,24.6857,24.6,24.6857,950,0
2017-03-28,24.65,24.71,24.5,24.71,8153,0
2017-03-29,24.75,24.82,24.57,24.57,2933,0
2017-03-30,24.736,24.819,24.7,24.7501,5367,0
2017-03-31,24.75,24.82,24.7097,24.8,2946,0
2017-04-03,24.8,24.95,24.8,24.95,5001,0
2017-04-04,24.9253,25.03,24.9,24.9384,2989,0
2017-04-05,24.931,25.018,24.86,25,5153,0
2017-04-06,25,25.03,24.87,25,7557,0
2017-04-07,24.8659,24.95,24.799,24.95,600,0
2017-04-10,25.02,25.02,24.95,24.9948,6461,0
2017-04-11,25.03,25.03,24.9969,25.0187,5971,0
2017-04-12,25.02,25.07,24.8271,24.8271,10513,0
2017-04-13,24.8272,24.9,24.8272,24.8999,2598,0
2017-04-17,24.91,25.04,24.91,25.04,6733,0
2017-04-18,25.0528,25.098,25.0528,25.098,1700,0
2017-04-19,25.0496,25.0801,25.0485,25.0801,10524,0
2017-04-20,25.09,25.15,25.06,25.142,12275,0
2017-04-21,25.1362,25.1399,24.95,25.01,10490,0
2017-04-24,25.0675,25.0675,25.05,25.05,1200,0
2017-04-25,25.05,25.1198,24.9892,25.1198,8079,0
2017-04-26,25.1001,25.1359,25.07,25.08,7539,0
2017-04-27,25.1239,25.1239,25.08,25.1,2213,0
2017-04-28,25.15,25.19,25.13,25.19,3671,0
2017-05-01,25.15,25.3499,25.1,25.3499,12805,0
2017-05-02,25.4219,25.4219,25.34,25.34,3473,0
2017-05-03,25.338,25.34,25.31,25.31,2965,0
2017-05-04,25.3,25.34,25.1471,25.34,11885,0
2017-05-05,25.12,25.21,25.12,25.21,3217,0
2017-05-09,25.242,25.3911,25.21,25.21,6000,0
2017-05-10,25.2748,25.2999,25.11,25.12,3650,0
2017-05-11,25.1261,25.35,25.1261,25.25,5540,0
2017-05-12,25.2501,25.3,25.24,25.25,6550,0
2017-05-15,25.42,25.45,25.38,25.38,10637,0
2017-05-16,25.46,25.5,25.26,25.45,6495,0
2017-05-17,25.3081,25.48,25.28,25.29,3295,0
2017-05-18,25.3,25.3799,25.3,25.3,1975,0
2017-05-19,25.2997,25.41,25.2801,25.41,2018,0
2017-05-22,25.38,25.484,25.38,25.484,3543,0
2017-05-23,25.44,25.51,25.44,25.4442,9199,0
2017-05-24,25.5,25.55,25.5,25.55,12425,0
2017-05-25,25.5196,25.5196,25.3,25.4,10185,0
2017-05-26,25.12,25.292,24.93,25.292,13159,0
2017-05-30,25.21,25.21,25.05,25.15,3148,0
2017-05-31,25.33,25.3654,25.05,25.1198,5352,0
2017-06-01,25.243,25.2999,25.2,25.2,1780,0
2017-06-02,25.12,25.1811,25.11,25.141,5320,0
2017-06-05,25.16,25.2399,25.16,25.17,2921,0
2017-06-06,25.18,25.18,25,25.0232,4170,0
2017-06-07,25.08,25.1703,25.05,25.08,10031,0
2017-06-08,25.02,25.1,24.99,25.05,7400,0
2017-06-09,25.0551,25.07,25.0551,25.06,2347,0
2017-06-12,25.07,25.07,25,25.05,2450,0
2017-06-13,25.03,25.09,25,25.0899,3595,0
2017-06-14,25.03,25.3086,25.03,25.3086,5200,0
2017-06-15,25.06,25.115,25.06,25.1,2917,0
2017-06-16,25.1,25.24,25.1,25.12,3270,0
2017-06-19,25.22,25.2258,25.11,25.2,1781,0
2017-06-20,25.252,25.32,25.2359,25.3,6664,0
2017-06-21,25.25,25.389,25.2499,25.3876,7428,0
2017-06-22,25.27,25.38,25.27,25.368,3323,0
2017-06-23,25.3018,25.39,25.3018,25.38,432,0
2017-06-26,25.24,25.28,25.23,25.28,823,0
2017-06-27,25.22,25.38,25.21,25.2537,15618,0
2017-06-28,25.26,25.27,25.26,25.27,4436,0
2017-06-29,25.3288,25.3288,25.15,25.2,3428,0
2017-06-30,25.12,25.2822,25.11,25.2822,3705,0
2017-07-03,25.15,25.17,25.15,25.17,1143,0
2017-07-05,25.28,25.28,25.15,25.18,2617,0
2017-07-06,25.17,25.2517,25.15,25.15,6603,0
2017-07-07,25.15,25.2,25.12,25.2,3791,0
2017-07-10,25.18,25.3,25.16,25.3,6838,0
2017-07-11,25.21,25.2431,25.1,25.12,10826,0
2017-07-12,25.16,25.21,25.16,25.18,900,0
2017-07-13,25.21,25.21,25.18,25.2,1340,0
2017-07-14,25.25,25.25,25.15,25.16,20299,0
2017-07-17,25.18,25.2887,25.16,25.18,8198,0
2017-07-18,25.25,25.25,25.19,25.21,3515,0
2017-07-19,25.255,25.26,25.237,25.26,1388,0
2017-07-20,25.2895,25.2895,25.24,25.25,1501,0
2017-07-21,25.2891,25.2891,25.18,25.21,3461,0
2017-07-24,25.284,25.3882,25.2432,25.3137,5855,0
2017-07-25,25.25,25.327,25.25,25.29,5574,0
2017-07-26,25.35,25.35,25.29,25.3214,3207,0
2017-07-27,25.21,25.33,25.21,25.3179,5212,0
2017-07-28,25.33,25.33,25.23,25.32,3700,0
2017-07-31,25.32,25.32,25.2,25.21,4781,0
2017-08-01,25.25,25.25,25.25,25.25,2851,0
2017-08-02,25.2265,25.25,25.22,25.22,4045,0
2017-08-03,25.24,25.3,25.23,25.2825,3739,0
2017-08-04,25.25,25.32,25.18,25.21,1843,0
2017-08-07,25.305,25.39,25.2801,25.2801,10334,0
2017-08-08,25.3,25.3201,25.22,25.22,4055,0
2017-08-09,25.2501,25.2601,25.1968,25.1968,8484,0
2017-08-10,25.2,25.265,25.1,25.18,6609,0
2017-08-11,25.1878,25.1878,25.05,25.07,4126,0
2017-08-14,25.2,25.3521,25.1,25.16,10881,0
2017-08-15,25.2199,25.249,25.2,25.2,8883,0
2017-08-16,25.2399,25.35,25.2399,25.3144,4220,0
2017-08-17,25.35,25.4,25.33,25.3928,19453,0
2017-08-18,25.41,25.5,25.3744,25.4,7030,0
2017-08-21,25.4401,25.47,25.31,25.39,8372,0
2017-08-22,25.394,25.5,25.39,25.4548,4152,0
2017-08-23,25.45,25.45,25.39,25.429,1666,0
2017-08-24,25.4396,25.4652,25.39,25.4652,4475,0
2017-08-25,25.45,25.5,25.4001,25.49,2765,0
2017-08-28,25.49,25.49,25.4589,25.4589,1210,0
2017-08-29,24.9701,25.28,24.9701,25.19,6390,0
2017-08-30,25.0579,25.19,25.0579,25.19,3567,0
2017-08-31,25.15,25.15,25.1,25.11,15945,0
2017-09-01,25.1,25.12,25.1,25.1,7133,0
2017-09-05,25.056,25.12,25.056,25.12,2158,0
2017-09-06,25.15,25.25,25.1127,25.25,5942,0
2017-09-07,25.1803,25.23,25.15,25.2,3265,0
2017-09-08,25.12,25.15,25.09,25.09,4483,0
2017-09-11,25.1001,25.19,25.1001,25.146,2519,0
2017-09-12,25.2,25.2,25.05,25.1,26150,0
2017-09-13,25.15,25.19,25.06,25.07,22431,0
2017-09-14,25.06,25.17,25.06,25.09,11428,0
2017-09-15,25.15,25.2099,25.15,25.1901,3986,0
2017-09-18,25.21,25.24,25.13,25.17,12922,0
2017-09-19,25.19,25.2299,25.11,25.16,7611,0
2017-09-20,25.14,25.2,25.13,25.2,11291,0
2017-09-21,25.14,25.1968,25.12,25.18,2160,0
2017-09-22,25.11,25.25,25.11,25.12,3844,0
2017-09-25,25.1502,25.19,25.077,25.1,14657,0
2017-09-26,25.11,25.1999,25.11,25.11,8931,0
2017-09-27,25.1,25.18,25.1,25.12,5368,0
2017-09-28,25.15,25.15,25.11,25.15,2418,0
2017-09-29,25.15,25.18,25.15,25.18,8490,0
2017-10-02,25.142,25.2299,25.142,25.2299,9878,0
2017-10-03,25.2286,25.2286,25.11,25.11,2792,0
2017-10-04,25.2224,25.2303,25.17,25.23,7590,0
2017-10-05,25.1632,25.32,25.1632,25.26,20368,0
2017-10-06,25.21,25.38,25.16,25.2944,3325,0
2017-10-09,25.3059,25.3059,25.19,25.28,3097,0
2017-10-10,25.25,25.31,25.24,25.31,17183,0
2017-10-11,25.34,25.4099,25.31,25.4,5345,0
2017-10-12,25.33,25.33,25.25,25.3,4180,0
2017-10-13,25.3,25.3899,25.3,25.3899,2000,0
2017-10-16,25.36,25.4086,25.348,25.35,3801,0
2017-10-17,25.39,25.39,25.3448,25.3448,7023,0
2017-10-18,25.3716,25.3716,25.19,25.25,4648,0
2017-10-19,25.25,25.37,25.25,25.3,2300,0
2017-10-20,25.3023,25.39,25.3023,25.32,2471,0
2017-10-23,25.3,25.34,25.3,25.34,1300,0
2017-10-24,25.33,25.39,25.33,25.355,1700,0
2017-10-25,25.3093,25.3093,25.2,25.2345,6045,0
2017-10-26,25.2,25.3001,25.1989,25.24,37297,0
2017-10-27,25.32,25.33,25.25,25.32,8576,0
2017-10-30,25.32,25.3799,25.32,25.34,10500,0
2017-10-31,25.3373,25.39,25.3373,25.3799,5238,0
2017-11-01,25.3,25.4,25.285,25.4,4785,0
2017-11-02,25.37,25.4899,25.2,25.4442,12628,0
2017-11-03,25.4,25.4899,25.35,25.35,6277,0
2017-11-06,25.434,25.47,25.39,25.47,1775,0
2017-11-07,25.3999,25.3999,25.3999,25.3999,10500,0
2017-11-08,25.48,25.48,25.3,25.35,7315,0
2017-11-09,25.3931,25.3931,25.3931,25.3931,157,0
2017-11-10,25.4265,25.4265,25.3,25.36,8410,0
