Date,Open,High,Low,Close,Volume,OpenInt
2015-03-06,25.37,25.54,25.13,25.52,22792,0
2015-03-09,25.31,25.51,25.31,25.5,3868,0
2015-03-10,25.09,25.44,25.09,25.44,450,0
2015-03-11,25.364,25.364,25.096,25.096,1800,0
2015-03-12,25.11,25.293,25.11,25.15,949,0
2015-03-13,25.15,25.28,25.15,25.28,1000,0
2015-03-16,25.46,25.46,24.7,25.32,16775,0
2015-03-17,25.37,25.38,25.05,25.25,55939,0
2015-03-18,25.16,25.16,25.01,25.05,3895,0
2015-03-19,25.17,25.2,25,25.1,4050,0
2015-03-20,25.01,25.148,25.01,25.148,400,0
2015-03-23,25.09,25.21,25.09,25.21,800,0
2015-03-24,25.15,25.15,25.11,25.11,1400,0
2015-03-25,25.132,25.196,25.132,25.196,500,0
2015-03-26,25.072,25.15,25,25.15,5606,0
2015-03-27,25.11,25.2,25.11,25.2,3866,0
2015-03-30,25.12,25.12,25.12,25.12,700,0
2015-03-31,25.06,25.06,24.98,25,30146,0
2015-04-01,25.01,25.01,25,25,5154,0
2015-04-02,25,25.005,25,25.005,650,0
2015-04-07,25.02,25.1,24.94,24.94,10367,0
2015-04-08,25,25.08,25,25.04,3679,0
2015-04-09,24.99,25.02,24.9,25.009,6900,0
2015-04-10,24.95,25.08,24.95,25.08,10905,0
2015-04-13,25.01,25.08,25,25,43720,0
2015-04-14,25,25,24.93,24.96,4138,0
2015-04-15,25,25,24.924,24.95,12014,0
2015-04-16,24.75,25,24.75,24.905,35515,0
2015-04-17,24.72,25.04,24.72,24.926,13197,0
2015-04-20,24.94,24.94,24.71,24.71,14614,0
2015-04-21,24.74,24.807,24.66,24.7,14768,0
2015-04-22,24.75,24.83,24.69,24.7,9603,0
2015-04-23,24.81,24.81,24.728,24.81,2500,0
2015-04-24,24.84,24.87,24.79,24.82,24145,0
2015-04-27,24.84,25.11,24.78,25.06,4800,0
2015-04-28,25.14,25.2,25.14,25.18,3400,0
2015-04-29,25.2,25.22,25.07,25.15,3492,0
2015-04-30,25.146,25.16,25.08,25.1,500,0
2015-05-01,25.05,25.15,25.03,25.07,5370,0
2015-05-04,25.02,25.16,25.02,25.08,3425,0
2015-05-05,25.18,25.18,25.03,25.031,4944,0
2015-05-06,25.02,25.02,24.8,24.8,1800,0
2015-05-07,24.7,24.91,24.7,24.85,18343,0
2015-05-08,25.16,25.16,24.91,24.93,955,0
2015-05-11,24.84,24.97,24.79,24.8,5800,0
2015-05-12,24.758,24.804,24.74,24.804,3554,0
2015-05-13,24.75,24.76,24.651,24.651,5064,0
2015-05-14,24.7,24.7,24.55,24.56,20519,0
2015-05-15,24.55,24.735,24.55,24.69,16002,0
2015-05-18,24.91,24.91,24.7,24.84,48878,0
2015-05-19,24.76,24.88,24.7,24.77,5000,0
2015-05-20,24.75,24.8,24.66,24.75,4150,0
2015-05-21,24.71,24.95,24.698,24.95,9895,0
2015-05-22,24.785,25.03,24.785,24.95,1203,0
2015-05-26,24.91,25.09,24.91,25.09,11481,0
2015-05-27,25.08,25.11,25.02,25.1,3564,0
2015-05-28,24.73,24.808,24.6,24.79,3225,0
2015-05-29,24.62,24.78,24.57,24.72,12544,0
2015-06-01,24.86,24.86,24.72,24.82,1900,0
2015-06-02,24.721,24.82,24.72,24.76,2450,0
2015-06-03,24.783,24.87,24.76,24.81,10215,0
2015-06-04,24.76,24.76,24.732,24.76,12356,0
2015-06-05,24.76,24.788,24.7,24.7,5100,0
2015-06-08,24.74,24.75,24.73,24.74,11768,0
2015-06-09,24.8,24.844,24.72,24.804,11112,0
2015-06-10,24.8,25.04,24.78,24.78,9600,0
2015-06-11,24.8,24.89,24.8,24.89,4300,0
2015-06-12,24.82,24.95,24.79,24.79,6262,0
2015-06-15,25.05,25.05,24.79,24.9,1094,0
2015-06-16,24.949,24.95,24.9,24.9,2200,0
2015-06-17,24.9,24.95,24.9,24.946,4343,0
2015-06-18,24.932,24.932,24.89,24.89,1047,0
2015-06-19,24.8,24.88,24.8,24.835,1600,0
2015-06-22,24.81,24.91,24.81,24.91,2022,0
2015-06-23,24.858,24.889,24.81,24.87,1400,0
2015-06-24,24.889,24.9,24.82,24.9,3104,0
2015-06-25,24.8,24.91,24.8,24.91,900,0
2015-06-26,24.84,24.86,24.84,24.85,600,0
2015-06-29,24.8,24.82,24.8,24.82,4230,0
2015-06-30,24.79,24.86,24.79,24.86,6350,0
2015-07-01,24.84,24.85,24.8,24.84,3295,0
2015-07-02,24.79,24.8,24.79,24.8,2100,0
2015-07-06,24.85,24.85,24.79,24.841,1100,0
2015-07-07,25,25,24.79,24.85,4700,0
2015-07-08,24.85,24.99,24.85,24.99,1200,0
2015-07-09,24.9,24.9,24.86,24.86,250,0
2015-07-10,24.81,24.82,24.8,24.81,12200,0
2015-07-13,24.81,24.86,24.81,24.85,3954,0
2015-07-14,24.84,24.93,24.81,24.811,2800,0
2015-07-15,24.88,24.88,24.83,24.875,10900,0
2015-07-16,24.88,25.24,24.83,24.832,4950,0
2015-07-17,25,25,24.81,24.9,2090,0
2015-07-20,24.75,24.95,24.75,24.91,18653,0
2015-07-21,24.9,25.1,24.81,24.81,9027,0
2015-07-22,24.801,24.87,24.801,24.843,325,0
2015-07-23,24.84,24.84,24.81,24.81,14319,0
2015-07-24,24.79,24.83,24.79,24.83,2200,0
2015-07-27,24.79,24.84,24.79,24.84,1260,0
2015-07-28,24.79,24.84,24.77,24.79,6171,0
2015-07-29,24.82,24.89,24.82,24.89,1700,0
2015-07-30,24.899,24.99,24.871,24.99,2807,0
2015-07-31,24.942,24.942,24.942,24.942,400,0
2015-08-03,24.82,24.9,24.8,24.9,9400,0
2015-08-04,25.152,25.152,24.84,24.88,2500,0
2015-08-05,24.91,25.2,24.83,24.84,17850,0
2015-08-06,25,25,24.82,24.83,1649,0
2015-08-07,24.9,24.91,24.85,24.851,5056,0
2015-08-10,25,25,24.87,24.87,1200,0
2015-08-11,24.863,24.9,24.863,24.9,450,0
2015-08-12,24.902,24.902,24.85,24.85,825,0
2015-08-13,24.975,24.975,24.85,24.85,408,0
2015-08-14,24.83,25.008,24.83,25.008,2108,0
2015-08-17,24.87,24.892,24.86,24.892,500,0
2015-08-18,24.932,24.988,24.9,24.9,1400,0
2015-08-19,25.06,25.23,24.931,24.931,3381,0
2015-08-20,24.86,24.87,24.86,24.87,3344,0
2015-08-21,24.884,24.9,24.834,24.834,5345,0
2015-08-24,24.77,24.87,24.77,24.77,3320,0
2015-08-25,25.09,25.09,24.75,24.77,1860,0
2015-08-26,24.89,24.98,24.51,24.76,5124,0
2015-08-27,24.97,24.97,24.75,24.831,2000,0
2015-08-28,24.69,24.69,24.45,24.58,4873,0
2015-08-31,24.36,24.5,23.98,24.48,2722,0
2015-09-01,24.3,24.48,24.28,24.28,1326,0
2015-09-02,24.25,24.26,24.25,24.25,6000,0
2015-09-03,24.3,24.3,23.93,23.93,3021,0
2015-09-04,23.98,24.12,23.95,23.95,2430,0
2015-09-08,23.85,24.11,23.85,23.86,13030,0
2015-09-09,23.8,24,23.8,23.837,2450,0
2015-09-10,23.8,23.8,23.25,23.78,10228,0
2015-09-11,23.94,23.953,23.93,23.93,3850,0
2015-09-14,23.81,24.24,23.81,24.2,1600,0
2015-09-15,24.2,24.2,23.85,24.05,7613,0
2015-09-16,24.138,24.276,24.138,24.25,1640,0
2015-09-17,24.31,24.31,24.154,24.154,675,0
2015-09-18,24.24,24.34,24.168,24.34,750,0
2015-09-21,24.05,24.21,24.05,24.21,3400,0
2015-09-22,24.379,24.399,24.13,24.25,1900,0
2015-09-23,24.15,24.38,24.12,24.2,1900,0
2015-09-24,24.25,24.399,24.25,24.25,1616,0
2015-09-25,23.89,24.31,23.89,24.3,2720,0
2015-09-28,24.26,24.34,24.25,24.25,1900,0
2015-09-29,24.12,24.14,23.91,23.91,2880,0
2015-09-30,24.1,24.18,24.01,24.05,6353,0
2015-10-01,24,24.08,23.97,24.04,2100,0
2015-10-02,23.832,23.98,23.62,23.98,3060,0
2015-10-05,24.04,24.04,24.03,24.03,200,0
2015-10-06,24.21,24.21,24.01,24.04,1500,0
2015-10-07,23.69,24.16,23.69,24.14,700,0
2015-10-08,24.02,24.02,23.77,23.77,5108,0
2015-10-09,23.99,24.25,23.87,24,17766,0
2015-10-12,24,24.1,24,24.001,3000,0
2015-10-13,24.15,24.15,24,24,700,0
2015-10-14,24,24.153,24,24.153,1800,0
2015-10-15,24.004,24.104,24,24.077,3248,0
2015-10-16,24.114,24.114,24,24,2260,0
2015-10-19,24,24.01,23.73,23.79,5200,0
2015-10-20,23.83,23.98,23.81,23.93,4590,0
2015-10-21,23.97,23.99,23.93,23.99,1400,0
2015-10-22,24.1,24.2,24.022,24.14,4390,0
2015-10-23,24.4,24.4,24.02,24.05,5488,0
2015-10-26,24.16,24.19,24.16,24.19,400,0
2015-10-27,23.64,23.95,23.63,23.81,6350,0
2015-10-28,23.887,23.9,23.85,23.9,5830,0
2015-10-29,23.78,23.92,23.75,23.92,600,0
2015-10-30,23.69,23.776,23.69,23.736,1750,0
2015-11-02,23.74,23.987,23.7,23.96,7190,0
2015-11-03,24,24.39,23.989,24.38,3300,0
2015-11-04,24.28,24.28,24.28,24.28,100,0
2015-11-05,23.92,24.17,23.906,24.16,1300,0
2015-11-06,23.748,24.15,23.73,24,4238,0
2015-11-09,24.055,24.055,24.055,24.055,200,0
2015-11-10,23.74,23.74,23.74,23.74,1500,0
2015-11-12,23.76,24.23,23.76,24.22,1019,0
2015-11-13,24.108,24.108,23.87,23.87,1500,0
2015-11-16,23.78,23.78,23.78,23.78,400,0
2015-11-17,23.9,23.9,23.866,23.9,2002,0
2015-11-18,23.9,24.19,23.9,24.047,2380,0
2015-11-19,24.28,24.32,24.13,24.31,3627,0
2015-11-20,24.252,24.87,24.252,24.86,14068,0
2015-11-23,24.82,24.82,24.35,24.74,9334,0
2015-11-24,24.8,24.86,24.61,24.86,12321,0
2015-11-25,24.75,24.829,24.304,24.71,7193,0
2015-11-30,24.5,24.5,24.275,24.275,630,0
2015-12-01,24.5,24.5,24.48,24.5,600,0
2015-12-02,24.24,24.48,24.24,24.48,600,0
2015-12-03,23.76,24.5,23.76,24.34,3305,0
2015-12-04,24.475,24.475,24.02,24.09,3680,0
2015-12-07,24.1,24.1,23.99,24.028,2284,0
2015-12-08,23.86,23.925,23.5,23.63,7436,0
2015-12-09,23.69,23.69,23.27,23.43,6549,0
2015-12-10,23.58,23.63,23.274,23.274,2716,0
2015-12-11,23.26,23.41,23.26,23.26,1276,0
2015-12-14,23.17,23.17,22.5,22.67,7650,0
2015-12-15,23.2,23.2,22.45,22.69,9536,0
2015-12-16,22.51,22.984,22.51,22.83,5323,0
2015-12-17,22.81,23.13,22.8,22.95,3077,0
2015-12-18,22.75,23.01,22.06,22.34,15507,0
2015-12-21,22.44,23.1,22.44,22.95,3885,0
2015-12-22,22.65,23,22.65,22.796,3112,0
2015-12-23,22.98,23.15,22.71,22.93,7862,0
2015-12-24,22.93,23.15,22.93,23.15,1824,0
2015-12-28,23.25,23.35,23.2,23.35,2125,0
2015-12-29,23.303,23.55,23.303,23.55,625,0
2015-12-30,23.53,23.6,22.76,23.47,15378,0
2015-12-31,23.59,23.65,23.53,23.63,10078,0
2016-01-04,23.5,23.51,23.5,23.51,3694,0
2016-01-05,23.52,23.52,23.32,23.32,2020,0
2016-01-06,23.3879,23.3879,23.3879,23.3879,200,0
2016-01-07,23.24,23.3,22.8226,22.8226,3878,0
2016-01-08,22.9,23.04,22.7283,22.9116,5463,0
2016-01-11,22.68,22.97,22.56,22.56,1359,0
2016-01-12,22.56,22.87,22.51,22.51,3637,0
2016-01-13,22.52,22.75,21.48,21.48,11636,0
2016-01-14,21.28,21.94,20.9,21.38,20357,0
2016-01-15,21.4,21.54,21.32,21.5399,3602,0
2016-01-19,20.89,20.89,20.89,20.89,0,0
2016-01-20,20.74,20.74,18.93,19.75,21169,0
2016-01-21,20.03,20.44,19.9331,20.26,9890,0
2016-01-22,20.42,20.94,19.85,20.7499,40085,0
2016-01-25,21.15,21.15,20.45,20.75,3361,0
2016-01-26,20.41,20.6687,20.35,20.59,5504,0
2016-01-27,20.55,20.71,20.55,20.63,3000,0
2016-01-28,20.58,20.6,20.35,20.38,3204,0
2016-01-29,20.69,20.7,20.54,20.69,2887,0
2016-02-01,20.7258,20.7325,20.59,20.65,1380,0
2016-02-02,20.97,20.975,20.5201,20.62,11550,0
2016-02-03,20.51,20.559,20.38,20.4377,2906,0
2016-02-04,20.39,20.5058,20.2785,20.33,4885,0
2016-02-05,20.48,20.5,20.2526,20.37,3265,0
2016-02-08,20.25,20.2799,19.05,19.23,12810,0
2016-02-09,19.045,19.045,18.5,18.5,6448,0
2016-02-10,18.8,19.36,18.3501,18.55,5649,0
2016-02-11,18.15,18.15,18.15,18.15,24636,0
2016-02-12,18,18.2,17.85,18.18,12459,0
2016-02-16,18.28,19.2,18.28,19.2,13117,0
2016-02-17,19.182,20.45,19.182,20.32,4726,0
2016-02-18,20.25,20.35,20,20.33,7685,0
2016-02-19,20.32,20.5,20.2617,20.4659,8810,0
2016-02-22,20.95,22.1299,20.7768,21.6,20266,0
2016-02-23,21.61,22.5,21.11,21.36,18775,0
2016-02-24,22,22,21.25,21.34,5276,0
2016-02-25,21.84,21.98,21.59,21.89,6747,0
2016-02-26,21.29,21.51,20.73,21.29,6659,0
2016-02-29,21,21.1399,19.85,19.85,6122,0
2016-03-01,20.55,21.5,19.94,21.09,16172,0
2016-03-02,20.92,21.67,20.84,21.47,2457,0
2016-03-03,21.58,21.67,21.301,21.61,9875,0
2016-03-04,21.59,22.34,21.59,21.722,7916,0
2016-03-07,21.65,21.65,21.5701,21.59,3950,0
2016-03-08,21.65,21.8,21.56,21.6588,1870,0
2016-03-09,21.726,21.726,21.55,21.6093,1290,0
2016-03-10,21.75,21.75,21.4,21.4,4942,0
2016-03-11,21.59,21.59,21.27,21.27,3577,0
2016-03-14,22.24,22.24,21.76,21.9,2542,0
2016-03-15,22.2,22.2,21.53,21.7,7122,0
2016-03-16,21.5,22.0599,21.5,22.01,6827,0
2016-03-17,21.78,22.49,21.72,22.49,4826,0
2016-03-18,22.36,22.45,21.93,22.25,7820,0
2016-03-21,22.15,22.28,22,22.05,2100,0
2016-03-22,22.1499,22.36,22.07,22.07,3722,0
2016-03-23,22.07,22.28,21.91,21.9906,4326,0
2016-03-24,21.8,22.0678,21.74,21.9301,2101,0
2016-03-28,22.1554,22.1554,22.15,22.15,300,0
2016-03-29,22.05,22.05,21.9,21.9651,1590,0
2016-03-31,22.25,22.72,22.25,22.58,2430,0
2016-04-01,22.58,22.58,22.31,22.32,850,0
2016-04-04,22.4,22.4,22.0375,22.0375,744,0
2016-04-05,22.25,22.3218,22.1878,22.3218,1482,0
2016-04-06,22.07,22.2539,22.05,22.1063,5200,0
2016-04-07,22.17,22.4,21.68,21.9,7506,0
2016-04-08,21.73,22,21.73,21.75,7750,0
2016-04-11,22,22,21.7858,21.91,7425,0
2016-04-12,21.5,21.8635,21.38,21.8635,3079,0
2016-04-13,21.9,21.9658,21.7,21.7808,3808,0
2016-04-14,21.94,21.94,21.8001,21.8001,2823,0
2016-04-15,21.821,21.886,21.77,21.87,1150,0
2016-04-18,21.9399,22.2485,21.92,22.195,5764,0
2016-04-19,21.3,22.16,21.3,22.09,3014,0
2016-04-20,22.04,22.1,22.04,22.1,700,0
2016-04-21,22.3499,22.58,22.3304,22.4,1790,0
2016-04-22,22.46,22.5,22.23,22.33,3060,0
2016-04-25,22.25,22.416,22.03,22.0861,1822,0
2016-04-26,22.01,22.01,22.01,22.01,400,0
2016-04-27,22.12,22.12,22.05,22.05,1800,0
2016-04-28,22.09,22.09,21.61,21.61,2936,0
2016-04-29,21.855,21.8936,21.7897,21.79,1325,0
2016-05-02,21.7883,21.9685,21.7883,21.85,2300,0
2016-05-03,21.91,21.91,21.75,21.86,2350,0
2016-05-04,21.8685,21.97,21.85,21.86,4962,0
2016-05-05,22.05,22.05,21.8275,21.91,6777,0
2016-05-06,22.35,22.35,22.33,22.33,550,0
2016-05-09,22.35,22.64,21.66,22.339,10200,0
2016-05-11,22.66,22.6899,22.46,22.4706,1863,0
2016-05-12,22.56,22.7501,22.56,22.7501,1862,0
2016-05-13,22.8,22.8299,22.53,22.53,2126,0
2016-05-16,22.5049,23.3478,22.5049,23.3416,4900,0
2016-05-17,23.31,23.86,23.31,23.49,6496,0
2016-05-18,23.6,23.8,23.4,23.7699,4777,0
2016-05-19,23.75,23.77,23.65,23.65,1780,0
2016-05-20,23.57,23.58,23.24,23.4726,3750,0
2016-05-23,23.69,23.7347,23.25,23.25,7338,0
2016-05-24,23.36,23.89,23.36,23.88,2256,0
2016-05-25,23.67,23.9,23.5,23.5,18982,0
2016-05-26,23.73,23.9832,23.65,23.81,3601,0
2016-05-27,23.02,23.76,23.02,23.75,9207,0
2016-05-31,23.75,23.75,23.5,23.5,876,0
2016-06-01,23.62,23.62,23.4356,23.4356,1209,0
2016-06-02,23.54,23.54,23.1,23.1,1488,0
2016-06-03,23.06,23.1608,23.06,23.06,2712,0
2016-06-06,23.27,23.29,22.5701,22.9901,10699,0
2016-06-07,22.98,22.99,22.6,22.64,6910,0
2016-06-08,22.59,22.9,22.56,22.8496,3345,0
2016-06-09,22.95,22.95,22.7482,22.7501,3719,0
2016-06-10,22.8001,22.8001,22.53,22.53,10495,0
2016-06-13,22.5,22.75,22.45,22.69,5215,0
2016-06-14,22.55,22.55,22.4587,22.55,4298,0
2016-06-15,22.72,22.85,22.6,22.85,3547,0
2016-06-16,22.849,22.99,22.77,22.99,5974,0
2016-06-17,22.98,23.2,22.9441,23.14,8000,0
2016-06-20,22.97,23.2399,22.97,22.98,17065,0
2016-06-21,22.97,23.33,22.82,23.25,16829,0
2016-06-22,23.227,23.3799,22.99,23,8031,0
2016-06-23,23.3309,23.3309,22.865,23.244,3565,0
2016-06-24,22.7,23.23,22.7,22.99,5740,0
2016-06-27,22.72,22.9599,22.72,22.9599,5848,0
2016-06-28,22.9,23.11,22.874,23.0289,4250,0
2016-06-29,23.0402,23.34,23.0402,23.34,6220,0
2016-06-30,23.2935,23.38,23.15,23.38,2093,0
2016-07-01,23.2149,23.38,23.2149,23.26,2730,0
2016-07-05,23.3,23.37,23.3,23.31,9451,0
2016-07-06,23.39,23.477,23.29,23.42,2230,0
2016-07-07,23.465,23.65,23.3001,23.35,6145,0
2016-07-08,23.3,23.6499,23.3,23.46,7301,0
2016-07-11,23.6,23.71,23.47,23.689,16689,0
2016-07-12,23.75,23.75,23.673,23.73,11547,0
2016-07-13,23.5501,23.847,23.5501,23.7876,6228,0
2016-07-14,23.56,24.1377,23.56,24.1377,22263,0
2016-07-15,23.88,24.0899,23.73,23.791,12550,0
2016-07-18,23.97,24.25,23.97,24.07,9079,0
2016-07-19,23.997,24.2399,23.997,24.22,5941,0
2016-07-20,24.1234,24.229,23.92,23.92,4009,0
2016-07-21,24.0528,24.0599,23.96,23.96,4730,0
2016-07-22,23.95,24.15,23.95,24.1,3175,0
2016-07-25,24.05,24.05,23.97,23.97,4256,0
2016-07-26,23.95,24.12,23.9191,24.12,7499,0
2016-07-27,24.1773,24.1773,24.075,24.115,4550,0
2016-07-28,23.9701,24.1484,23.9701,24.0885,1625,0
2016-07-29,24.1101,24.5,24.1101,24.5,8222,0
2016-08-01,24.2532,24.4903,24.251,24.4,2616,0
2016-08-02,24.41,24.4601,24.41,24.4601,3479,0
2016-08-03,24.47,24.65,24.47,24.6498,6986,0
2016-08-04,24.8,25.0499,24.7337,25.0499,9101,0
2016-08-05,24.99,25.05,24.75,25.05,16389,0
2016-08-08,24.9645,24.9645,24.8871,24.8871,1513,0
2016-08-09,25.0499,25.0499,24.85,25.0185,5100,0
2016-08-10,25.05,25.05,24.93,24.9829,9660,0
2016-08-11,24.9822,24.9822,24.951,24.951,1700,0
2016-08-12,25.0622,25.0999,24.8874,25,5300,0
2016-08-15,25.03,25.03,24.94,24.94,6949,0
2016-08-16,25.1,25.15,25.025,25.025,1246,0
2016-08-17,25.17,25.19,24.97,25.0115,1945,0
2016-08-18,25.19,25.2,25.02,25.029,3818,0
2016-08-19,25.02,25.0899,24.7,24.75,9998,0
2016-08-22,24.74,24.74,24.13,24.14,18523,0
2016-08-23,24.13,24.8499,24.13,24.3301,3695,0
2016-08-24,24.34,24.79,24.2701,24.7899,4355,0
2016-08-25,24.79,24.79,24.6242,24.6242,750,0
2016-08-26,24.88,24.95,24.46,24.7501,6306,0
2016-08-29,24.54,25.2,24.54,25.16,13401,0
2016-08-30,24.98,24.98,24.71,24.83,6315,0
2016-08-31,24.5325,24.75,24.15,24.67,1800,0
2016-09-01,24.67,24.84,24.67,24.83,4277,0
2016-09-02,24.7801,24.8,24.77,24.77,1400,0
2016-09-06,24.8,24.8292,24.5,24.51,4422,0
2016-09-07,24.79,24.88,24.6421,24.65,3112,0
2016-09-08,24.7053,24.89,24.601,24.6101,9935,0
2016-09-09,24.3398,24.6001,24.3398,24.6,800,0
2016-09-12,24.45,24.47,23.7301,24.47,2349,0
2016-09-13,24.4,24.43,24.35,24.36,2367,0
2016-09-14,24.36,24.59,24.235,24.51,1861,0
2016-09-15,24.54,24.54,24.25,24.5,4177,0
2016-09-16,24.49,24.49,24.188,24.3891,2217,0
2016-09-19,24.4,24.64,24.4,24.64,3553,0
2016-09-20,24.5,24.51,24.45,24.5,11710,0
2016-09-21,24.5,24.55,24.45,24.5,8923,0
2016-09-22,24.64,24.64,24.319,24.5,12820,0
2016-09-23,24.4,24.49,24.33,24.49,1307,0
2016-09-26,24.5298,24.72,24.41,24.49,26584,0
2016-09-27,24.5,24.5,24.44,24.45,7045,0
2016-09-28,24.39,24.7015,24.39,24.5,1701,0
2016-09-29,24.5,24.5,24.419,24.419,2450,0
2016-09-30,24.51,24.51,24.42,24.42,2761,0
2016-10-03,24.5547,24.5547,24.3467,24.3467,4472,0
2016-10-04,24.49,24.5,24.49,24.5,1617,0
2016-10-05,24.4941,24.4999,24.45,24.4991,2670,0
2016-10-06,24.35,24.5866,24.35,24.5,2096,0
2016-10-07,24.4999,24.67,24.36,24.51,3780,0
2016-10-10,24.5,24.5,24.4109,24.487,3338,0
2016-10-11,24.5207,24.5207,24.49,24.5,900,0
2016-10-12,24.5,24.5,24.5,24.5,700,0
2016-10-13,24.37,24.4595,24.1234,24.3192,2244,0
2016-10-14,24.3509,24.58,24.35,24.35,5534,0
2016-10-17,24.405,24.5704,24.4,24.45,7266,0
2016-10-18,24.38,24.4,24.24,24.29,10139,0
2016-10-19,24.37,24.5,24.22,24.24,8422,0
2016-10-20,24.3983,24.44,24.26,24.26,3024,0
2016-10-21,24.63,24.63,24.2,24.21,28261,0
2016-10-24,24.35,24.6025,24.19,24.19,18850,0
2016-10-25,24.5427,24.5427,24.247,24.247,1400,0
2016-10-26,24.3,24.4956,24.3,24.44,10325,0
2016-10-27,24.43,24.57,24.421,24.48,17128,0
2016-10-28,24.5,24.5001,24.47,24.47,3400,0
2016-10-31,24.5,24.5,24.2208,24.3429,6200,0
2016-11-01,24.4265,24.4265,24.1101,24.2,5452,0
2016-11-02,24.4525,24.5,24.17,24.385,13809,0
2016-11-03,24.39,24.39,24.3035,24.3621,4589,0
2016-11-04,24.41,24.449,24.2501,24.4293,11673,0
2016-11-07,24.41,24.48,24.321,24.344,3983,0
2016-11-08,24.4434,24.6062,24.4434,24.4918,3788,0
2016-11-09,24.5836,24.62,24.359,24.397,2210,0
2016-11-10,24.22,24.4733,24.1401,24.21,5952,0
2016-11-11,24.411,24.4603,23.65,24.23,5171,0
2016-11-14,24.22,24.5,24.22,24.22,7312,0
2016-11-15,24.23,24.3999,24.1504,24.18,10910,0
2016-11-16,24.307,24.49,24.2363,24.3901,10426,0
2016-11-17,24.45,24.5654,24.361,24.44,6040,0
2016-11-18,24.12,24.26,24.0961,24.15,14872,0
2016-11-21,24.4632,24.6541,24.4169,24.5,6408,0
2016-11-22,24.58,24.67,24.52,24.52,18529,0
2016-11-23,24.57,24.67,24.52,24.65,2963,0
2016-11-25,24.69,24.69,24.6328,24.6436,2525,0
2016-11-28,24.69,24.8,24.49,24.49,22604,0
2016-11-29,24.26,24.35,24.2,24.35,11141,0
2016-11-30,24.35,24.35,23.98,24.28,6085,0
2016-12-01,24.25,24.25,23.967,24.1,1365,0
2016-12-02,24.09,24.31,23.98,24.16,6803,0
2016-12-05,24.1612,24.28,24.087,24.14,15816,0
2016-12-06,24.1646,24.28,24.1646,24.27,3126,0
2016-12-07,24.25,24.25,24.2101,24.2101,2633,0
2016-12-08,24.1347,24.2428,24.1347,24.1913,815,0
2016-12-09,24.2404,24.3,24.16,24.16,6058,0
2016-12-12,24.33,24.33,24.0001,24.0796,1968,0
2016-12-13,24.06,24.19,24.04,24.18,1200,0
2016-12-14,24.2,24.25,24.05,24.18,3686,0
2016-12-15,24.23,24.2428,24.0801,24.1162,2306,0
2016-12-16,24.25,24.25,24.14,24.25,2060,0
2016-12-19,24.25,24.39,24.25,24.3691,8672,0
2016-12-20,24.43,24.43,24.29,24.3,4560,0
2016-12-21,24.3855,24.3855,24.1556,24.2206,6625,0
2016-12-22,24.35,24.38,24.3,24.32,1890,0
2016-12-23,24.39,24.54,24.39,24.5,11025,0
2016-12-27,24.58,24.58,24.5,24.5,1112,0
2016-12-28,24.3739,24.42,24.329,24.329,1101,0
2016-12-29,24.31,24.4888,24.31,24.4742,3098,0
2016-12-30,24.2962,24.49,24.2962,24.49,2835,0
2017-01-03,24.44,24.49,24.301,24.4884,4698,0
2017-01-04,24.33,24.4799,24.33,24.4434,4907,0
2017-01-05,24.417,24.4525,24.417,24.4525,1888,0
2017-01-06,24.4056,24.4511,24.4,24.4442,1295,0
2017-01-09,24.48,24.58,24.401,24.49,8800,0
2017-01-10,24.4867,24.49,24.4702,24.4702,491,0
2017-01-11,24.56,24.6,24.5,24.5963,4828,0
2017-01-12,24.64,24.64,24.551,24.64,3720,0
2017-01-13,24.551,24.5869,24.47,24.47,3300,0
2017-01-17,24.47,24.4877,24.451,24.4877,1622,0
2017-01-18,24.5,24.53,24.5,24.51,3310,0
2017-01-19,24.5186,24.5186,24.35,24.35,2590,0
2017-01-20,24.36,24.36,23.95,23.99,60591,0
2017-01-23,24.03,24.4203,24.02,24.35,9031,0
2017-01-24,24.3501,24.3501,24,24.23,33783,0
2017-01-25,24.2229,24.35,24.22,24.35,8598,0
2017-01-26,24.37,24.37,24.23,24.334,4639,0
2017-01-27,24.5,24.5,24.21,24.35,12988,0
2017-01-30,24.3,24.3657,24.22,24.3657,6114,0
2017-01-31,24.45,24.45,24.264,24.28,1592,0
2017-02-01,24.2701,24.3752,24.27,24.3487,1767,0
2017-02-02,24.35,24.3962,24.34,24.3697,1200,0
2017-02-03,24.32,24.384,24.3,24.3487,4657,0
2017-02-06,24.49,24.49,24.2552,24.28,5243,0
2017-02-07,24.3,24.41,24.3,24.34,10184,0
2017-02-08,24.34,24.51,24.34,24.49,6961,0
2017-02-09,24.5,24.53,24.42,24.46,17605,0
2017-02-10,24.5002,24.53,24.5,24.53,15457,0
2017-02-13,24.65,24.85,24.65,24.8237,14993,0
2017-02-14,24.86,24.9,24.75,24.9,10370,0
2017-02-15,24.87,24.9,24.83,24.9,3720,0
2017-02-16,24.9,25.0119,24.85,24.97,11517,0
2017-02-17,24.98,25.04,24.98,25.04,5641,0
2017-02-21,25.04,25.06,25.03,25.03,3017,0
2017-02-22,25.04,25.0776,24.95,24.95,1880,0
2017-02-23,24.95,25.1,24.95,25.1,1780,0
2017-02-24,25.0115,25.0484,25.0115,25.0484,817,0
2017-02-27,24.77,24.77,24.5001,24.5001,3900,0
2017-02-28,24.54,24.61,24.54,24.61,3429,0
2017-03-01,24.6548,24.6792,24.6,24.6004,4840,0
2017-03-02,24.55,24.55,24.4,24.45,8670,0
2017-03-03,24.55,24.557,24.45,24.45,4200,0
2017-03-06,24.55,24.55,24.45,24.51,7458,0
2017-03-07,24.55,24.55,24.3501,24.4,4400,0
2017-03-08,24.4336,24.4487,24.3,24.3541,1250,0
2017-03-10,24.35,24.47,24.35,24.47,724,0
2017-03-13,24.52,24.53,24.5199,24.53,2264,0
2017-03-14,24.5,24.69,24.5,24.69,5434,0
2017-03-15,24.69,24.69,24.6383,24.6383,1469,0
2017-03-16,24.6075,24.6075,24.5199,24.55,2657,0
2017-03-17,24.526,24.526,24.4867,24.4867,1151,0
2017-03-20,24.5368,24.55,24.5368,24.55,846,0
2017-03-21,24.6439,24.6439,24.56,24.56,525,0
2017-03-22,24.5736,24.6399,24.5608,24.6399,700,0
2017-03-23,24.64,24.64,24.6297,24.6297,675,0
2017-03-24,24.6,24.78,24.51,24.78,9559,0
2017-03-27,24.78,24.8,24.541,24.65,8800,0
2017-03-28,24.7,24.9018,24.7,24.75,6949,0
2017-03-29,24.58,24.7,24.57,24.7,3900,0
2017-03-30,24.7,24.7768,24.7,24.7768,2208,0
2017-03-31,24.8369,24.94,24.8369,24.938,4752,0
2017-04-03,24.75,24.87,24.75,24.87,1591,0
2017-04-04,24.7971,24.85,24.7971,24.85,1109,0
2017-04-05,24.83,24.84,24.76,24.76,4242,0
2017-04-06,24.88,24.88,24.761,24.774,1700,0
2017-04-07,24.76,24.79,24.76,24.79,953,0
2017-04-10,24.82,24.84,24.82,24.84,1100,0
2017-04-11,24.79,24.84,24.79,24.8,56401,0
2017-04-12,24.76,24.82,24.76,24.8,15100,0
2017-04-13,24.9,24.9,24.755,24.7705,21319,0
2017-04-17,24.84,24.84,24.77,24.8,7775,0
2017-04-18,24.8465,24.9,24.8465,24.85,1855,0
2017-04-19,24.8,24.9,24.8,24.8,4158,0
2017-04-20,24.85,24.8999,24.8343,24.8999,3493,0
2017-04-21,24.9,24.91,24.88,24.91,4515,0
2017-04-24,24.921,24.9226,24.91,24.91,11739,0
2017-04-25,24.9289,24.9668,24.85,24.85,4100,0
2017-04-26,24.91,24.91,24.85,24.87,1780,0
2017-04-27,24.91,24.98,24.85,24.8504,7475,0
2017-04-28,24.98,24.98,24.6512,24.71,22191,0
2017-05-01,24.81,24.95,24.81,24.87,2315,0
2017-05-02,24.9302,24.9302,24.9302,24.9302,1000,0
2017-05-03,24.89,24.917,24.88,24.9051,1400,0
2017-05-04,24.95,24.9629,24.9,24.9001,3955,0
2017-05-05,24.96,24.96,24.922,24.954,2900,0
2017-05-08,24.97,25,24.9535,25,8132,0
2017-05-09,24.94,24.9779,24.94,24.9779,300,0
2017-05-10,25,25.05,25,25,2150,0
2017-05-11,25.0001,25.0251,24.99,24.99,1200,0
2017-05-12,25.0604,25.079,25.015,25.015,2997,0
2017-05-15,25.0145,25.12,25.0145,25.03,6643,0
2017-05-16,25.12,25.12,25.04,25.07,2995,0
2017-05-17,25.12,25.16,25.1,25.1,2095,0
2017-05-18,25.1,25.16,25.01,25.16,5245,0
2017-05-19,25.16,25.49,25.16,25.44,20771,0
2017-05-22,25.31,25.3632,25.25,25.255,3125,0
2017-05-23,25.2924,25.44,25.2,25.33,10000,0
2017-05-24,25.26,25.33,25.25,25.33,2500,0
2017-05-25,25.27,25.44,25.25,25.42,3975,0
2017-05-26,25.2984,25.44,25.25,25.4342,3058,0
2017-05-30,25.04,25.0638,24.95,25.0201,8280,0
2017-05-31,25,25.03,24.995,25,3539,0
2017-06-01,25,25.1032,25,25.1032,1650,0
2017-06-02,25.07,25.17,25.05,25.0501,3590,0
2017-06-05,24.96,25.1,24.96,25.1,1700,0
2017-06-06,25.07,25.07,25.07,25.07,400,0
2017-06-07,25.08,25.1188,25.0701,25.08,766,0
2017-06-08,25.1124,25.12,25,25.12,7400,0
2017-06-12,25.1,25.194,25.1,25.115,1200,0
2017-06-13,25.16,25.16,25.0904,25.1199,5520,0
2017-06-14,25.1379,25.3,25.1379,25.25,3438,0
2017-06-15,25.25,25.25,25.1,25.1,5249,0
2017-06-16,25.166,25.1765,25.11,25.13,5335,0
2017-06-20,25.2523,25.2523,25.2523,25.2523,187,0
2017-06-21,25.16,25.16,25.15,25.15,400,0
2017-06-22,25.15,25.25,25.13,25.177,2587,0
2017-06-23,25.2466,25.2466,25.18,25.18,763,0
2017-06-26,25.21,25.2479,25.18,25.2479,1137,0
2017-06-27,25.2984,25.2984,25.2119,25.2119,680,0
2017-06-28,25.25,25.25,25.2,25.22,3532,0
2017-06-29,25.17,25.3418,25.17,25.34,1483,0
2017-06-30,25.259,25.2719,25.24,25.2719,2203,0
2017-07-03,25.3699,25.3699,25.335,25.335,200,0
2017-07-05,25.37,25.37,25.34,25.3425,2000,0
2017-07-06,25.374,25.374,25.29,25.29,2458,0
2017-07-10,25.29,25.407,25.29,25.407,6026,0
2017-07-11,25.3105,25.41,25.31,25.41,849,0
2017-07-12,25.49,25.49,25.3735,25.3735,704,0
2017-07-14,25.43,25.43,25.33,25.35,2180,0
2017-07-17,25.35,25.35,25.35,25.35,470,0
2017-07-18,25.3813,25.3928,25.355,25.355,2897,0
2017-07-19,25.351,25.351,25.35,25.351,2061,0
2017-07-20,25.3863,25.39,25.35,25.35,3328,0
2017-07-21,25.4,25.4,25.33,25.392,2790,0
2017-07-24,25.4,25.42,25.3726,25.4171,1770,0
2017-07-25,25.4108,25.4899,25.4108,25.4899,940,0
2017-07-26,25.48,25.482,25.1,25.27,7371,0
2017-07-27,25.3,25.42,25.28,25.35,3000,0
2017-07-28,25.35,25.3925,25.31,25.36,4924,0
2017-07-31,25.36,25.49,25.35,25.3924,2596,0
2017-08-01,25.35,25.35,25.31,25.32,6263,0
2017-08-02,25.33,25.3797,25.29,25.29,3157,0
2017-08-03,25.3,25.401,25.2925,25.3282,4205,0
2017-08-04,25.33,25.3399,25.31,25.32,4839,0
2017-08-07,25.32,25.48,25.31,25.33,3674,0
2017-08-08,25.358,25.42,25.33,25.41,2801,0
2017-08-09,25.36,25.3819,25.36,25.3732,2372,0
2017-08-10,25.45,25.47,25.35,25.388,3870,0
2017-08-11,25.3891,25.3891,25.35,25.3638,3585,0
2017-08-14,25.38,25.4399,25.35,25.38,1905,0
2017-08-16,25.4334,25.44,25.4146,25.4398,2902,0
2017-08-17,25.4399,25.4399,25.4399,25.4399,200,0
2017-08-18,25.45,25.45,25.4,25.4,1225,0
2017-08-21,25.39,25.4123,25.39,25.4123,1235,0
2017-08-22,25.3949,25.4201,25.39,25.42,2330,0
2017-08-23,25.4582,25.46,25.3884,25.43,3106,0
2017-08-24,25.45,25.5,25.45,25.4999,4550,0
2017-08-25,25.45,25.4882,25.43,25.4301,2480,0
2017-08-28,25.43,25.4965,25.43,25.4965,4291,0
2017-08-29,25.501,25.5091,25.4999,25.4999,12322,0
2017-08-30,25.19,25.19,25.01,25.09,9007,0
2017-08-31,25.05,25.05,24.99,25.04,12354,0
2017-09-01,25.06,25.13,25.06,25.12,2821,0
2017-09-05,25.1,25.1,25.1,25.1,381,0
2017-09-06,25.01,25.0485,25,25.01,2552,0
2017-09-07,25.01,25.0601,25.01,25.039,1840,0
2017-09-08,25,25,24.94,25,7174,0
2017-09-11,25.1,25.19,25.1,25.19,3402,0
2017-09-12,25.23,25.23,25.0575,25.0996,9288,0
2017-09-13,25.096,25.2,25.0306,25.0762,8562,0
2017-09-14,25.2,25.3,25.19,25.19,14233,0
2017-09-15,25.28,25.38,25.15,25.38,15169,0
2017-09-18,25.38,25.39,25.23,25.3332,7701,0
2017-09-19,25.36,25.36,25.28,25.35,3013,0
2017-09-20,25.3373,25.3373,25.3,25.32,5801,0
2017-09-21,25.291,25.32,25.29,25.32,405,0
2017-09-22,25.3,25.35,25.28,25.343,1630,0
2017-09-25,25.35,25.4007,25.27,25.27,5653,0
2017-09-26,25.27,25.308,25.27,25.308,392,0
2017-09-27,25.27,25.3781,25.26,25.3781,1591,0
2017-09-28,25.37,25.37,25.2531,25.29,1956,0
2017-09-29,25.3009,25.3009,25.3009,25.3009,202,0
2017-10-02,25.3,25.4,25.3,25.39,3800,0
2017-10-04,25.38,25.38,25.33,25.33,3350,0
2017-10-05,25.3774,25.3774,25.3774,25.3774,700,0
2017-10-06,25.355,25.38,25.355,25.38,700,0
2017-10-10,25.3604,25.44,25.23,25.44,3923,0
2017-10-11,25.28,25.3859,25.27,25.3392,4355,0
2017-10-12,25.351,25.42,25.351,25.42,1725,0
2017-10-13,25.3966,25.4299,25.37,25.38,2336,0
2017-10-16,25.38,25.42,25.35,25.38,9720,0
2017-10-17,25.42,25.45,25.38,25.3961,11305,0
2017-10-18,25.39,25.4039,25.39,25.4,2880,0
2017-10-19,25.4,25.4092,25.4,25.4,2975,0
2017-10-20,25.43,25.4301,25.4197,25.4197,570,0
2017-10-23,25.43,25.56,25.42,25.4351,17009,0
2017-10-24,25.47,25.54,25.38,25.5,6538,0
2017-10-25,25.523,25.58,25.52,25.55,9288,0
2017-10-26,25.59,25.59,25.4932,25.5026,20495,0
2017-10-27,25.457,25.66,25.457,25.601,12430,0
2017-10-30,25.62,25.69,25.62,25.68,5174,0
2017-10-31,25.47,25.65,25.47,25.6,3198,0
2017-11-01,25.65,25.69,25.65,25.69,3194,0
2017-11-02,25.7,25.7,25.65,25.65,1882,0
2017-11-03,25.65,25.6683,25.4996,25.6032,2213,0
2017-11-06,25.5222,25.54,25.48,25.54,3355,0
2017-11-07,25.6,25.642,25.6,25.642,725,0
2017-11-08,25.6472,25.65,25.6472,25.65,251,0
2017-11-09,25.6353,25.6353,25.61,25.61,7936,0
2017-11-10,25.618,25.618,25.56,25.5986,2740,0
