Date,Open,High,Low,Close,Volume,OpenInt
2015-03-02,23.101,23.11,23.02,23.11,2391,0
2015-03-03,23.07,23.11,23.007,23.11,3784,0
2015-03-04,23.2,23.2,23,23.16,10148,0
2015-03-05,22.95,22.99,22.9,22.99,2896,0
2015-03-06,23,23.17,22.87,23.12,2680,0
2015-03-09,23.23,23.23,22.9,22.9,1200,0
2015-03-10,22.888,23.09,22.6,23.07,1015,0
2015-03-11,23.09,23.11,22.97,22.97,750,0
2015-03-12,23.14,23.14,23,23.05,5600,0
2015-03-13,23.05,23.09,22.89,23.02,4844,0
2015-03-16,22.99,23.04,22.75,23,4432,0
2015-03-17,22.9,23,22.78,22.78,8006,0
2015-03-18,22.73,23.07,22.73,22.89,9352,0
2015-03-19,22.95,22.99,22.72,22.9,10882,0
2015-03-20,22.75,22.982,22.71,22.9,7640,0
2015-03-23,22.97,22.99,22.8,22.956,8520,0
2015-03-24,22.96,22.98,22.7,22.78,60246,0
2015-03-25,22.82,22.98,22.8,22.95,6841,0
2015-03-26,22.896,22.94,22.85,22.93,4251,0
2015-03-27,22.88,22.94,22.85,22.94,4735,0
2015-03-30,22.95,22.95,22.85,22.9,6539,0
2015-03-31,22.83,22.89,22.7,22.88,13278,0
2015-04-01,22.85,22.88,22.802,22.81,7458,0
2015-04-02,22.85,22.85,22.835,22.85,5330,0
2015-04-06,22.85,22.85,22.7,22.82,10322,0
2015-04-07,22.73,22.85,22.73,22.85,2534,0
2015-04-08,22.78,22.93,22.78,22.93,4696,0
2015-04-09,22.88,23.14,22.83,22.99,24355,0
2015-04-10,23.1,23.14,22.83,23.14,8947,0
2015-04-13,23.05,23.05,22.95,23.04,11235,0
2015-04-14,22.98,22.98,22.92,22.95,15009,0
2015-04-15,22.98,22.99,22.9,22.9,15661,0
2015-04-16,22.95,22.95,22.78,22.95,18537,0
2015-04-17,22.76,22.96,22.75,22.95,24589,0
2015-04-20,22.9,22.95,22.75,22.88,12036,0
2015-04-21,22.81,22.95,22.786,22.95,8930,0
2015-04-22,22.93,23,22.874,23,28079,0
2015-04-23,22.94,22.95,22.91,22.95,17877,0
2015-04-24,22.98,23,22.9,23,9484,0
2015-04-27,22.99,23,22.958,23,3262,0
2015-04-28,22.99,23,22.86,23,47478,0
2015-04-29,22.92,23,22.92,23,9543,0
2015-04-30,22.99,23.01,22.93,23,30923,0
2015-05-01,23,23,22.8,22.95,13360,0
2015-05-04,22.94,22.95,22.84,22.91,13261,0
2015-05-05,22.93,22.94,22.85,22.94,10356,0
2015-05-06,22.85,22.94,22.82,22.89,30114,0
2015-05-07,22.93,22.95,22.82,22.95,9337,0
2015-05-08,22.95,23.02,22.88,22.89,18486,0
2015-05-11,22.95,22.95,22.82,22.85,7827,0
2015-05-12,22.9,22.91,22.86,22.86,4490,0
2015-05-13,22.94,22.99,22.89,22.94,31598,0
2015-05-14,22.95,22.95,22.922,22.95,12106,0
2015-05-15,22.94,22.95,22.86,22.95,11191,0
2015-05-18,22.87,22.96,22.87,22.96,4269,0
2015-05-19,22.939,22.94,22.88,22.94,11061,0
2015-05-20,22.935,22.95,22.904,22.94,16070,0
2015-05-21,22.95,22.95,22.84,22.92,7699,0
2015-05-22,22.92,22.96,22.92,22.96,8938,0
2015-05-26,22.95,22.95,22.92,22.95,12534,0
2015-05-27,22.78,22.88,22.65,22.86,31943,0
2015-05-28,22.87,22.87,22.758,22.87,9153,0
2015-05-29,22.87,22.89,22.84,22.89,6198,0
2015-06-01,22.89,22.9,22.83,22.9,11247,0
2015-06-02,22.89,22.9,22.81,22.9,10983,0
2015-06-03,22.92,22.92,22.77,22.77,8913,0
2015-06-04,22.73,22.75,22.56,22.56,25356,0
2015-06-05,22.68,22.7,22.68,22.68,5795,0
2015-06-08,22.7,22.71,22.6,22.7,7900,0
2015-06-09,22.68,22.7,22.629,22.7,17557,0
2015-06-10,22.73,22.73,22.56,22.7,8262,0
2015-06-11,22.54,22.73,22.54,22.7,8534,0
2015-06-12,22.73,22.74,22.66,22.728,4727,0
2015-06-15,22.75,22.78,22.6,22.6,8863,0
2015-06-16,22.648,22.69,22.34,22.48,15427,0
2015-06-17,22.37,22.54,22.34,22.34,8914,0
2015-06-18,22.41,22.41,22.3,22.3,4205,0
2015-06-19,22.25,22.48,22.243,22.48,10589,0
2015-06-22,22.52,22.53,22.36,22.5,3410,0
2015-06-23,22.47,22.5,22.342,22.5,14267,0
2015-06-24,22.53,22.69,22.38,22.59,10774,0
2015-06-25,22.55,22.78,22.478,22.7,14183,0
2015-06-26,22.74,22.77,22.3,22.33,30768,0
2015-06-29,22.3,22.4,22.26,22.27,7458,0
2015-06-30,22.301,22.39,22.261,22.35,9060,0
2015-07-01,22.44,22.44,22.35,22.35,3278,0
2015-07-02,22.46,22.635,22.4,22.57,7035,0
2015-07-06,22.7,22.75,22.5,22.75,13191,0
2015-07-07,22.78,22.79,22.55,22.73,4602,0
2015-07-08,22.569,22.754,22.526,22.7,7961,0
2015-07-09,22.51,22.74,22.51,22.73,5850,0
2015-07-10,22.68,22.78,22.68,22.78,3380,0
2015-07-13,22.74,22.79,22.5,22.55,14810,0
2015-07-14,22.65,22.74,22.637,22.74,5835,0
2015-07-15,22.65,22.78,22.65,22.78,5754,0
2015-07-16,22.76,22.84,22.75,22.8,1838,0
2015-07-17,22.84,22.84,22.74,22.83,4058,0
2015-07-20,22.82,22.86,22.69,22.71,8830,0
2015-07-21,22.71,22.833,22.71,22.82,6672,0
2015-07-22,22.82,22.82,22.67,22.81,7263,0
2015-07-23,22.79,22.79,22.57,22.68,2914,0
2015-07-24,22.72,22.74,22.68,22.68,753,0
2015-07-27,22.7,22.7,22.56,22.56,5174,0
2015-07-28,22.582,22.67,22.4,22.63,10232,0
2015-07-29,22.538,22.7,22.38,22.53,16998,0
2015-07-30,22.45,22.56,22.37,22.48,2206,0
2015-07-31,22.49,22.52,22.49,22.52,1666,0
2015-08-03,22.54,22.74,22.526,22.73,6390,0
2015-08-04,22.57,22.73,22.51,22.73,4693,0
2015-08-05,22.69,22.69,22.582,22.69,5350,0
2015-08-06,22.53,22.73,22.53,22.73,14897,0
2015-08-07,22.71,22.75,22.622,22.75,10873,0
2015-08-10,22.74,22.75,22.65,22.75,8557,0
2015-08-11,22.75,22.75,22.66,22.74,6132,0
2015-08-12,22.69,22.7,22.65,22.7,4928,0
2015-08-13,22.697,22.76,22.65,22.72,3970,0
2015-08-14,22.79,22.79,22.711,22.73,5624,0
2015-08-17,22.77,22.78,22.64,22.76,3814,0
2015-08-18,22.7,22.77,22.67,22.71,5405,0
2015-08-19,22.66,22.677,22.57,22.65,7003,0
2015-08-20,22.65,22.7,22.51,22.59,8072,0
2015-08-21,22.492,22.79,22.49,22.79,21430,0
2015-08-24,22.45,22.69,22.2,22.5,15925,0
2015-08-25,22.4,22.57,22.2,22.35,12952,0
2015-08-26,22.2,22.47,22.2,22.44,3300,0
2015-08-27,22.43,22.44,22.38,22.406,2126,0
2015-08-28,22.483,22.483,22.22,22.29,7435,0
2015-08-31,22.37,22.47,22.2,22.38,12780,0
2015-09-01,22.419,22.42,22.34,22.35,5778,0
2015-09-02,22.4,22.4,22.34,22.368,2723,0
2015-09-03,22.37,22.4,22.324,22.324,865,0
2015-09-04,22.252,22.252,22.23,22.25,600,0
2015-09-08,22.29,22.37,22.233,22.37,4365,0
2015-09-09,22.4,22.4,22.33,22.39,4192,0
2015-09-10,22.4,22.45,22.306,22.42,4635,0
2015-09-11,22.43,22.48,22.301,22.48,7890,0
2015-09-14,22.56,22.56,22.45,22.53,5378,0
2015-09-15,22.55,22.57,22.45,22.55,9047,0
2015-09-16,22.55,22.55,22.36,22.5,5818,0
2015-09-17,22.39,22.505,22.365,22.39,6530,0
2015-09-18,22.39,22.4,22.29,22.4,6733,0
2015-09-21,22.4,22.4,22.22,22.23,6874,0
2015-09-22,22.25,22.39,22.25,22.39,11417,0
2015-09-23,22.31,22.45,22.31,22.45,7295,0
2015-09-24,22.28,22.49,22.25,22.426,9501,0
2015-09-25,22.41,22.45,22.32,22.41,7580,0
2015-09-28,22.4,22.45,22.25,22.45,13573,0
2015-09-29,22.42,22.44,22.21,22.21,19457,0
2015-09-30,22.35,22.35,22.2,22.2,6278,0
2015-10-01,22.155,22.2,22.1,22.1,2370,0
2015-10-02,21.86,22,21.86,22,3753,0
2015-10-05,22.068,22.3,22.01,22.3,13194,0
2015-10-06,22.21,22.34,21.99,22.09,6886,0
2015-10-07,22.099,22.099,21.86,21.87,11735,0
2015-10-08,21.85,21.95,21.77,21.77,3400,0
2015-10-09,21.77,21.95,21.77,21.85,8918,0
2015-10-12,21.84,21.84,21.67,21.8,2600,0
2015-10-13,21.799,21.933,21.66,21.92,8686,0
2015-10-14,21.93,21.95,21.8,21.9,5865,0
2015-10-15,21.7,21.89,21.7,21.79,4875,0
2015-10-16,21.87,21.9,21.73,21.82,5028,0
2015-10-19,21.85,21.88,21.75,21.88,7604,0
2015-10-20,21.9,21.9,21.78,21.9,7342,0
2015-10-21,21.928,21.97,21.846,21.97,7826,0
2015-10-22,21.96,22.04,21.862,22.04,6642,0
2015-10-23,22.34,22.34,22.21,22.284,6915,0
2015-10-26,22.25,22.34,21.96,21.96,6507,0
2015-10-27,21.97,22.24,21.97,22.24,4480,0
2015-10-28,22.2,22.212,22.2,22.212,3305,0
2015-10-29,22.163,22.3,22.16,22.16,3617,0
2015-10-30,22.26,22.27,22.2,22.27,3881,0
2015-11-02,22.03,22.317,22.007,22.229,2471,0
2015-11-03,22.308,22.39,22.18,22.213,8848,0
2015-11-04,22.28,22.3,22.1,22.206,11915,0
2015-11-05,22.25,22.284,22.1,22.23,11806,0
2015-11-06,22.25,22.5,22.21,22.5,4556,0
2015-11-09,22.316,22.482,22.316,22.482,1960,0
2015-11-10,22.35,22.4,22.3,22.35,3530,0
2015-11-11,22.35,22.54,22.265,22.53,23166,0
2015-11-12,22.528,22.58,22.49,22.58,16772,0
2015-11-13,22.62,22.75,22.55,22.75,9384,0
2015-11-16,22.78,23,22.66,22.95,27526,0
2015-11-17,22.86,23.35,22.739,23.1,13752,0
2015-11-18,23.1,23.45,22.75,23.05,14183,0
2015-11-19,23,23,22.75,22.85,15707,0
2015-11-20,22.84,23.07,22.803,22.89,12779,0
2015-11-23,22.971,23.14,22.954,22.994,13934,0
2015-11-24,23,23,22.67,22.94,12663,0
2015-11-25,23.17,23.17,22.85,22.85,7735,0
2015-11-27,22.65,23.22,22.65,23,8421,0
2015-11-30,23,23.15,22.9,22.95,7216,0
2015-12-01,22.983,23.2,22.95,23.2,6756,0
2015-12-02,23.127,23.17,22.95,23.11,12169,0
2015-12-03,23.18,23.18,22.95,23.08,3701,0
2015-12-04,23.09,23.21,22.934,23.13,14851,0
2015-12-07,23.08,23.08,22.98,23.04,12169,0
2015-12-08,22.93,23.1,22.685,22.7,16411,0
2015-12-09,22.9,23.04,22.68,22.68,15701,0
2015-12-10,22.85,23.05,22.61,22.71,10444,0
2015-12-11,22.61,22.62,22.42,22.45,10431,0
2015-12-14,22.45,22.59,21.67,21.67,9939,0
2015-12-15,22.33,22.33,21.995,22.28,10816,0
2015-12-16,22.28,22.48,21.75,22.322,11608,0
2015-12-17,22,22.54,22,22.382,8335,0
2015-12-18,22.011,22.5,22.011,22.5,8010,0
2015-12-21,22.4,23.04,22.356,22.73,17902,0
2015-12-22,22.94,22.94,22.35,22.566,3951,0
2015-12-23,22.816,23,22.72,22.909,12128,0
2015-12-24,22.8,22.99,22.8,22.99,3577,0
2015-12-28,22.8,23.37,22.78,23.18,13690,0
2015-12-29,23.21,23.39,23.12,23.3,10348,0
2015-12-30,23.12,23.3382,23.12,23.32,4168,0
2015-12-31,23.24,23.32,23.05,23.18,7441,0
2016-01-04,23.15,23.3399,23.05,23.29,8349,0
2016-01-05,23.3299,23.33,23.1324,23.3014,16838,0
2016-01-06,23.31,23.3399,23.23,23.3399,7655,0
2016-01-07,23.3599,23.36,23.1149,23.36,17066,0
2016-01-08,23.3,23.52,23.06,23.45,13506,0
2016-01-11,23.4899,23.49,23.3,23.39,4175,0
2016-01-12,23.4956,23.4999,23.06,23.2393,13319,0
2016-01-13,23.18,23.3099,23.06,23.06,3871,0
2016-01-14,23.1642,23.5,23.1055,23.5,18349,0
2016-01-15,23.44,23.45,23.12,23.1988,8268,0
2016-01-19,23.26,23.26,23.26,23.26,0,0
2016-01-20,23.26,23.3,23.0001,23.17,13365,0
2016-01-21,23.33,23.33,23.1683,23.2963,9866,0
2016-01-22,23.29,23.3,23.11,23.2,2110,0
2016-01-25,23.2,23.3,23.2,23.2999,1765,0
2016-01-26,23.3,23.49,23.3,23.49,10803,0
2016-01-27,23.49,23.51,23.28,23.4952,7282,0
2016-01-28,23.47,23.51,23.05,23.51,16428,0
2016-01-29,23.25,23.4,23.15,23.4,7594,0
2016-02-01,23.3,23.4999,23.1,23.4999,7803,0
2016-02-02,23.51,23.51,23.2718,23.2718,10690,0
2016-02-03,23.5975,23.5975,23.05,23.3988,3229,0
2016-02-04,23.59,23.59,23.32,23.32,3902,0
2016-02-05,23.32,23.59,23.08,23.36,4671,0
2016-02-08,23.59,23.59,23.0524,23.58,10715,0
2016-02-09,23.0701,23.53,23.0701,23.53,3305,0
2016-02-10,23.49,23.49,23.0599,23.07,9381,0
2016-02-11,23.05,23.495,22.41,22.5,9367,0
2016-02-12,22.5,22.5,21.72,21.77,11653,0
2016-02-16,21.7908,22.5482,21.78,21.93,6222,0
2016-02-17,22.4199,22.4663,21.9501,21.99,3780,0
2016-02-18,22.25,22.39,21.8901,22.25,6585,0
2016-02-19,21.95,22.8499,21.95,22.2,6673,0
2016-02-22,22.2528,22.751,22.2528,22.5599,4104,0
2016-02-23,22.6994,22.8399,22.3,22.771,9822,0
2016-02-24,21.98,22.7,21.98,22.5656,5862,0
2016-02-25,22.58,22.59,22.297,22.297,2500,0
2016-02-26,22.1901,22.6,22.1901,22.6,6233,0
2016-02-29,22.2334,23.1999,22.2334,23.16,19369,0
2016-03-01,22.79,23.44,22.435,23.14,9191,0
2016-03-02,23.46,23.76,23.183,23.62,31840,0
2016-03-03,23.53,23.7,23.53,23.68,7510,0
2016-03-04,23.7,23.7,22.7479,23.6,5583,0
2016-03-07,23.6,24.0522,23.29,23.93,18198,0
2016-03-08,23.97,24.07,23.5,23.52,20335,0
2016-03-09,23.97,24,23.51,23.67,8539,0
2016-03-10,23.86,24.07,23.635,23.7854,7396,0
2016-03-11,24.15,24.75,23.2488,23.87,20373,0
2016-03-14,23.97,23.97,23.7,23.7501,5769,0
2016-03-15,24.2,24.34,23.6157,24.2,8988,0
2016-03-16,24.63,24.65,24.07,24.19,5905,0
2016-03-17,24.21,24.22,24.1552,24.21,5042,0
2016-03-18,24.0001,24.2,24,24,5342,0
2016-03-21,24.2064,24.21,24,24,9533,0
2016-03-22,24.05,24.15,23.91,24,8426,0
2016-03-23,23.85,24.07,23.85,23.9483,4498,0
2016-03-24,23.9401,24.13,23.9401,24.08,6594,0
2016-03-28,24,24.19,24,24.19,8292,0
2016-03-29,24.015,24.1,24,24.1,10529,0
2016-03-30,24.17,24.4799,23.86,24.1,12160,0
2016-03-31,24.1,24.16,23.9265,24.026,15686,0
2016-04-01,24.08,24.08,24.06,24.08,804,0
2016-04-04,24.0527,24.08,24.0321,24.06,6784,0
2016-04-05,23.76,24.14,23.76,23.91,19169,0
2016-04-06,23.99,24,23.96,24,3493,0
2016-04-07,24,24.08,23.76,23.9873,5978,0
2016-04-08,24.1641,24.255,23.9153,24.04,8878,0
2016-04-11,23.93,24.18,23.91,24.04,12516,0
2016-04-12,23.8971,24.19,23.7601,24.19,6829,0
2016-04-13,24.0668,24.27,24.015,24.0565,6251,0
2016-04-14,24.48,24.49,24.05,24.05,4306,0
2016-04-15,24.4841,24.4841,24,24.1,17019,0
2016-04-18,24.1,24.1,23.82,23.82,12920,0
2016-04-19,23.8078,24.0699,23.8078,24.04,1750,0
2016-04-20,24.062,24.1,24.06,24.1,7575,0
2016-04-21,24,24.1,24,24.05,13211,0
2016-04-22,24,24.1,23.75,23.85,7283,0
2016-04-25,24,24.0799,23.8293,24.0134,4550,0
2016-04-26,23.79,24.08,23.79,24.08,3190,0
2016-04-27,24.08,24.1,23.79,24.07,7728,0
2016-04-28,24.1,24.14,23.9281,23.9962,8265,0
2016-04-29,24.13,24.16,23.82,24.015,9213,0
2016-05-02,23.957,24.04,23.66,23.67,10933,0
2016-05-03,23.84,23.96,23.8,23.9292,25095,0
2016-05-04,23.94,24.0099,23.85,23.85,5250,0
2016-05-05,23.9999,23.9999,23.922,23.9499,1159,0
2016-05-06,23.851,23.949,23.7,23.85,11214,0
2016-05-09,23.9499,23.95,23.71,23.9499,4112,0
2016-05-10,23.79,24.02,23.79,24,11541,0
2016-05-11,23.9999,24.75,23.815,24.68,31836,0
2016-05-12,24.3,24.7846,24.08,24.3599,12307,0
2016-05-13,24.3,24.6412,24.0625,24.3042,5513,0
2016-05-16,24.65,24.65,24.11,24.54,4910,0
2016-05-17,24.3,24.48,24.3,24.33,5749,0
2016-05-18,24.2,24.4,24.18,24.34,12627,0
2016-05-19,23.8,24.39,23.75,24.39,8772,0
2016-05-20,24.39,24.39,24.1321,24.33,4576,0
2016-05-23,24.22,24.35,24.16,24.3499,6826,0
2016-05-24,24.35,24.44,24.1,24.1366,13581,0
2016-05-25,24.25,24.55,24.112,24.43,13007,0
2016-05-26,24.28,24.48,24.15,24.21,17356,0
2016-05-27,24.15,24.45,24.1201,24.25,6129,0
2016-05-31,24.21,24.3201,24.07,24.07,6507,0
2016-06-01,24.28,24.28,23.99,24.07,49415,0
2016-06-02,23.9699,24.27,23.92,24.1329,24062,0
2016-06-03,24.27,24.38,24.1029,24.19,8872,0
2016-06-06,24.8,24.8,23.96,24,23405,0
2016-06-07,23.98,24.1799,23.97,23.97,27829,0
2016-06-08,23.9882,24.25,23.97,24.2014,17922,0
2016-06-09,24.07,24.2699,24,24,19865,0
2016-06-10,24.1843,24.22,24,24.075,19385,0
2016-06-13,24.04,24.15,24,24.04,3556,0
2016-06-14,23.94,24.02,23.75,23.75,12647,0
2016-06-15,23.75,24.15,23.75,24.05,13788,0
2016-06-16,24.05,24.1,23.892,23.925,8492,0
2016-06-17,24.07,24.09,23.8,23.83,14313,0
2016-06-20,24.19,24.33,24.19,24.33,15988,0
2016-06-21,24.49,24.6,24.05,24.3499,21789,0
2016-06-22,24.3932,24.4136,24.18,24.27,7730,0
2016-06-23,24.5,24.5,24.3373,24.3499,3057,0
2016-06-24,24.305,24.36,24.1756,24.1756,4687,0
2016-06-27,24.2,24.3599,24.2,24.255,9227,0
2016-06-28,24.22,24.4799,24.15,24.33,25993,0
2016-06-29,24.36,24.43,24.2702,24.35,25896,0
2016-06-30,24.34,24.4,24.21,24.32,38769,0
2016-07-01,24.57,24.57,24.297,24.4,22046,0
2016-07-05,24.5,24.6,24.31,24.5,23288,0
2016-07-06,24.8,25,24.34,24.5,28654,0
2016-07-07,24.6,24.6,24.26,24.5,27171,0
2016-07-08,24.4,24.8,24.37,24.8,16397,0
2016-07-11,24.75,24.75,24.5001,24.54,25248,0
2016-07-12,24.6,24.6,24.4,24.4,26569,0
2016-07-13,24.32,24.54,24.28,24.41,23427,0
2016-07-14,24.7273,24.7273,24.4,24.4,21389,0
2016-07-15,24.4126,24.45,24.38,24.39,13256,0
2016-07-18,24.5,24.5,24.32,24.49,11942,0
2016-07-19,24.48,24.5,24.4119,24.46,18245,0
2016-07-20,24.32,24.5,24.32,24.41,14086,0
2016-07-21,24.4382,24.489,24.35,24.35,10100,0
2016-07-22,24.4,24.412,24.27,24.37,22696,0
2016-07-25,24.37,24.37,24.23,24.34,13749,0
2016-07-26,24.26,24.42,24.26,24.42,17805,0
2016-07-27,24.43,24.45,24.29,24.399,13270,0
2016-07-28,24.2901,24.49,24.29,24.35,12153,0
2016-07-29,24.45,24.475,24.35,24.45,19455,0
2016-08-01,24.5,24.5,24.3635,24.4,11117,0
2016-08-02,24.4,24.4,24.24,24.329,23632,0
2016-08-03,24.2762,24.3999,24.25,24.25,20412,0
2016-08-04,24.32,24.32,24.15,24.15,20247,0
2016-08-05,24.2147,24.2299,24,24,15530,0
2016-08-08,24.12,24.12,24,24.0102,14819,0
2016-08-09,24.16,24.23,24.0101,24.1,25535,0
2016-08-10,24.19,24.2,23.96,24.0666,15914,0
2016-08-11,24.0001,24.1599,24,24.15,26227,0
2016-08-12,24.2,24.2,24.0383,24.105,15855,0
2016-08-15,24.0753,24.2,24.03,24.03,23548,0
2016-08-16,24.07,24.34,24.04,24.1599,43104,0
2016-08-17,24.15,24.16,24.03,24.03,22705,0
2016-08-18,24.05,24.1399,24.02,24.02,17505,0
2016-08-19,24,24.07,23.89,23.8952,29667,0
2016-08-22,24.02,24.05,23.915,23.95,17749,0
2016-08-23,24.1,24.1,23.91,23.91,52267,0
2016-08-24,24.02,24.05,23.91,23.92,29566,0
2016-08-25,23.9653,23.98,23.75,23.75,44854,0
2016-08-26,23.879,23.8999,23.7,23.7,81381,0
2016-08-29,23.58,23.59,23.45,23.45,31837,0
2016-08-30,23.569,23.5899,23.4,23.45,24761,0
2016-08-31,23.59,23.81,23.44,23.81,1008725,0
2016-09-01,23.8,23.85,23.7104,23.8,14453,0
2016-09-02,23.75,23.7978,23.7422,23.7899,12209,0
2016-09-06,23.87,23.89,23.7,23.78,13778,0
2016-09-07,23.78,23.8,23.72,23.73,13357,0
2016-09-08,23.58,23.789,23.365,23.4,95140,0
2016-09-09,23.39,23.4,22.88,22.99,58065,0
2016-09-12,22.96,23.3,22.91,23.3,30238,0
2016-09-13,23.2304,23.269,22.85,22.9,23503,0
2016-09-14,22.9992,23.34,22.9992,23.21,26052,0
2016-09-15,23.22,23.28,22.83,23.04,71879,0
2016-09-16,23.25,23.25,22.92,22.92,18964,0
2016-09-19,23.09,23.23,22.95,22.95,19528,0
2016-09-20,23,23.16,22.9866,23.0979,14181,0
2016-09-21,23.13,23.365,23.0001,23.36,19978,0
2016-09-22,23.2,23.52,23.2,23.51,18321,0
2016-09-23,23.485,23.68,23.43,23.58,16581,0
2016-09-26,23.555,23.57,23.43,23.57,15398,0
2016-09-27,23.5028,23.68,23.5028,23.66,43076,0
2016-09-28,23.67,23.79,23.6241,23.75,24358,0
2016-09-29,23.79,23.91,23.7474,23.89,22679,0
2016-09-30,23.7632,23.97,23.7632,23.97,6295,0
2016-10-03,23.96,24.02,23.875,23.88,11630,0
2016-10-04,23.98,24.16,23.851,23.851,51586,0
2016-10-05,24,24,23.76,23.76,22828,0
2016-10-06,23.75,23.979,23.71,23.7101,15072,0
2016-10-07,23.7877,23.8999,23.61,23.8,10649,0
2016-10-10,23.77,23.8244,23.66,23.8,19197,0
2016-10-11,23.85,23.85,23.56,23.56,20496,0
2016-10-12,23.54,23.69,23.38,23.4,14799,0
2016-10-13,23.6148,23.65,23.352,23.425,11278,0
2016-10-14,23.52,23.62,23.435,23.535,13590,0
2016-10-17,23.69,23.74,23.47,23.65,22612,0
2016-10-18,23.66,24.35,23.44,24.3,44514,0
2016-10-19,24.25,24.29,24.1162,24.29,10272,0
2016-10-20,24.3,24.31,24.1,24.19,34330,0
2016-10-21,24.138,24.24,23.9759,23.99,25677,0
2016-10-24,24.3,24.38,24.0941,24.13,18292,0
2016-10-25,24.12,24.12,23.6,23.65,21382,0
2016-10-26,23.65,23.9499,23.5,23.5,10779,0
2016-10-27,23.68,23.7538,23.08,23.08,50586,0
2016-10-28,23.1,23.28,22.9601,23,30696,0
2016-10-31,23.01,23.4399,22.8,23.24,208890,0
2016-11-01,23.26,23.47,23.22,23.3723,18973,0
2016-11-02,23.284,23.44,23.08,23.28,13364,0
2016-11-03,23.344,23.399,23.12,23.3652,7232,0
2016-11-04,23.37,23.44,23.2532,23.44,9090,0
2016-11-07,23.35,23.75,23.35,23.54,17912,0
2016-11-08,23.5449,23.6407,23.5,23.6407,5749,0
2016-11-09,23.63,24,23.15,23.32,9926,0
2016-11-10,23.81,23.81,23.16,23.29,14610,0
2016-11-11,23.15,24,23.15,23.5235,12852,0
2016-11-14,23.3727,23.51,23.05,23.05,16392,0
2016-11-15,23.38,23.98,23.111,23.94,11301,0
2016-11-16,23.39,24.1299,23.39,24.1149,21050,0
2016-11-17,24.12,24.12,23.6765,24.0629,9110,0
2016-11-18,23.61,23.9999,23.61,23.9999,15596,0
2016-11-21,23.6001,24,23.6001,23.6101,12835,0
2016-11-22,23.67,24.24,23.65,24,7046,0
2016-11-23,23.69,24.23,23.63,23.63,10388,0
2016-11-25,23.73,23.99,23.23,23.57,10149,0
2016-11-28,23.7555,23.7555,23.42,23.7534,5626,0
2016-11-29,23.35,23.909,23.2326,23.5,14069,0
2016-11-30,23.8554,23.8554,23.07,23.1,18730,0
2016-12-01,23.18,23.3548,22.79,22.8,16445,0
2016-12-02,22.81,23.14,22.08,22.15,10890,0
2016-12-05,22.39,22.596,21.41,21.41,31695,0
2016-12-06,21.6,22.16,21.51,21.78,40009,0
2016-12-07,21.96,22.28,21.8,22.23,37867,0
2016-12-08,22.01,22.1599,21.8,22,19582,0
2016-12-09,22.06,22.46,22.034,22.3379,14193,0
2016-12-12,22.48,22.5533,22,22.05,15534,0
2016-12-13,22.25,22.489,22.02,22.1,8960,0
2016-12-14,22.38,22.38,22.1,22.115,16677,0
2016-12-15,22.31,22.71,22.1,22.5607,17049,0
2016-12-16,22.59,22.77,22.29,22.75,20504,0
2016-12-19,22.869,23.08,22.7,22.8782,19587,0
2016-12-20,22.6436,23.18,22.6436,23.15,7720,0
2016-12-21,23.15,23.67,22.5362,23.55,13317,0
2016-12-22,23,23.7,23,23.7,17332,0
2016-12-23,23.539,23.539,23,23.366,2874,0
2016-12-27,23.668,23.7,23.37,23.69,6312,0
2016-12-28,23.4,23.7,23.25,23.4701,10921,0
2016-12-29,23.6048,23.63,23.4222,23.43,5639,0
2016-12-30,23.5407,23.7,23.4001,23.46,6803,0
2017-01-03,23.46,23.8799,23.46,23.73,32309,0
2017-01-04,23.87,24.5,23.6,24.24,146260,0
2017-01-05,24.2,24.45,23.4345,24.33,51093,0
2017-01-06,24.33,24.33,24,24.26,52776,0
2017-01-09,24.25,24.29,23.9301,24.15,60205,0
2017-01-10,24.185,24.55,24.1112,24.5,25894,0
2017-01-11,24.51,24.7,24.46,24.69,26295,0
2017-01-12,24.5691,24.68,24.26,24.68,51836,0
2017-01-13,24.65,24.66,24.3701,24.53,37264,0
2017-01-17,24.2,24.61,24.2,24.53,33153,0
2017-01-18,24.2811,24.48,24.1,24.37,26639,0
2017-01-19,24.35,24.45,24.2,24.3,49748,0
2017-01-20,24.28,24.43,23.94,24.25,1169678,0
2017-01-23,24.05,24.17,23.53,23.61,28374,0
2017-01-24,24.0023,24.0023,23.41,23.47,6916,0
2017-01-25,23.55,23.85,23.47,23.74,9270,0
2017-01-26,24,24.18,23.44,24.06,15633,0
2017-01-27,24.1282,24.48,24.1,24.43,34025,0
2017-01-30,24.49,24.49,24.1101,24.4,11205,0
2017-01-31,24.33,24.33,24.11,24.1566,24233,0
2017-02-01,24.4,24.4,23.84,24.09,9749,0
2017-02-02,23.7569,24.22,23.7549,24.1,9536,0
2017-02-03,23.9075,24.35,23.8724,24.15,11021,0
2017-02-06,24.15,24.225,24.06,24.09,3247,0
2017-02-07,24.11,24.1485,23.87,23.99,12433,0
2017-02-08,23.92,24.229,23.92,24.1607,4889,0
2017-02-09,23.95,24.19,23.8064,23.94,5574,0
2017-02-10,23.8029,24.2017,23.8029,24.2,10329,0
2017-02-13,24.16,24.41,24.0051,24.15,16927,0
2017-02-14,24.1116,24.45,23.9825,24.19,6758,0
2017-02-15,24.37,24.55,24.1,24.1,32008,0
2017-02-16,24.12,24.55,24.031,24.17,43099,0
2017-02-17,24.5399,24.5399,24.06,24.13,16471,0
2017-02-21,24.3477,24.55,24.1,24.54,17643,0
2017-02-22,24.3,24.3,24.12,24.16,11728,0
2017-02-23,24.23,24.52,24.23,24.472,13309,0
2017-02-24,24.3,24.54,24.1839,24.529,21717,0
2017-02-27,24.25,24.65,24.25,24.4867,30929,0
2017-02-28,24.3501,24.5999,24,24.25,18535,0
2017-03-01,24.18,24.49,24.07,24.2,5898,0
2017-03-02,23.97,24.4,23.95,24.1088,6589,0
2017-03-03,24.08,24.55,24.08,24.5,12099,0
2017-03-06,24.3718,24.42,24.151,24.42,3405,0
2017-03-07,24.367,24.4764,24.36,24.4764,2680,0
2017-03-08,24.35,24.42,24.019,24.29,10421,0
2017-03-09,24.2505,24.35,23.75,23.75,19205,0
2017-03-10,24.25,24.2543,23.79,24.03,6590,0
2017-03-13,24.25,24.3358,24.11,24.11,11676,0
2017-03-14,24.149,24.22,24.1258,24.2199,1810,0
2017-03-15,24.2,24.6,24.13,24.6,14803,0
2017-03-16,24.65,24.65,24.4878,24.61,11168,0
2017-03-17,24.51,24.74,24.49,24.66,8544,0
2017-03-20,24.54,24.7015,24.3,24.6928,8389,0
2017-03-21,24.74,24.74,24.39,24.6335,10346,0
2017-03-22,24.4376,24.99,24.4376,24.75,24435,0
2017-03-23,24.75,24.75,24.41,24.41,12825,0
2017-03-24,24.72,24.72,24.5,24.54,16773,0
2017-03-27,24.4886,24.4886,24.25,24.36,11068,0
2017-03-28,24.24,24.4,24.24,24.3028,10154,0
2017-03-29,24.38,24.38,24.2935,24.38,4262,0
2017-03-30,24.2983,24.35,24.25,24.3,38947,0
2017-03-31,24.29,24.3199,24.17,24.18,7470,0
2017-04-03,24.22,24.3698,24.22,24.28,6830,0
2017-04-04,24.2936,24.3899,24.28,24.33,10106,0
2017-04-05,24.3099,24.4,24.2401,24.3,5366,0
2017-04-06,24.3,24.3999,24.2325,24.3999,7223,0
2017-04-07,24.39,24.61,24.3199,24.56,10433,0
2017-04-10,24.36,24.62,24.36,24.45,4340,0
2017-04-11,24.53,24.53,24.35,24.53,14331,0
2017-04-12,24.53,24.73,24.5201,24.73,8176,0
2017-04-13,24.73,24.9,24.571,24.82,9751,0
2017-04-17,24.8,24.8799,24.6914,24.6914,8132,0
2017-04-18,24.7,24.75,24.59,24.69,4678,0
2017-04-19,24.7,24.83,24.6629,24.6882,6795,0
2017-04-20,24.75,24.75,24.55,24.73,4132,0
2017-04-21,24.8341,24.8341,24.55,24.74,8750,0
2017-04-24,24.6749,24.75,24.56,24.75,7343,0
2017-04-25,24.6872,24.75,24.6872,24.74,12975,0
2017-04-26,24.65,24.729,24.65,24.72,4918,0
2017-04-27,24.75,24.75,24.74,24.75,7163,0
2017-04-28,24.87,24.89,24.72,24.72,23144,0
2017-05-01,24.8,24.88,24.8,24.8,7717,0
2017-05-02,24.88,24.89,24.8592,24.89,3428,0
2017-05-03,24.801,24.84,24.54,24.8,34230,0
2017-05-04,24.84,24.85,24.61,24.75,6328,0
2017-05-05,24.74,24.89,24.6379,24.89,12239,0
2017-05-08,24.72,24.8173,24.7,24.75,15866,0
2017-05-09,24.5669,24.75,24.5669,24.73,16050,0
2017-05-10,24.75,24.75,24.64,24.66,13487,0
2017-05-11,24.66,24.75,24.66,24.66,12796,0
2017-05-12,24.82,24.83,24.7,24.75,23614,0
2017-05-15,24.7399,24.822,24.7,24.822,1291,0
2017-05-16,24.75,24.75,24.61,24.73,18890,0
2017-05-17,24.7525,24.76,24.73,24.74,2959,0
2017-05-18,24.74,24.75,24.6,24.6416,18494,0
2017-05-19,24.64,24.75,24.64,24.72,8921,0
2017-05-22,24.66,24.7184,24.62,24.68,12094,0
2017-05-23,24.63,24.7299,24.61,24.67,8358,0
2017-05-24,24.6747,24.73,24.6747,24.71,6344,0
2017-05-25,24.7724,24.83,24.664,24.83,35175,0
2017-05-26,24.67,24.6899,24.57,24.6899,13778,0
2017-05-30,24.69,24.74,24.6662,24.74,3343,0
2017-05-31,24.7,24.7,24.6507,24.67,8692,0
2017-06-01,24.7,24.7,24.65,24.67,26801,0
2017-06-02,24.62,24.7,24.62,24.7,7302,0
2017-06-05,24.7,24.7,24.641,24.7,10022,0
2017-06-06,24.6999,24.74,24.6705,24.68,14818,0
2017-06-07,24.7,24.7,24.57,24.67,11447,0
2017-06-08,24.6597,24.7,24.6597,24.7,14987,0
2017-06-09,24.7,24.7,24.65,24.65,16769,0
2017-06-12,24.5742,24.625,24.53,24.55,9883,0
2017-06-13,24.55,24.6675,24.55,24.6,34285,0
2017-06-14,24.67,24.7,24.56,24.56,13540,0
2017-06-15,24.62,24.62,24.47,24.5,7191,0
2017-06-16,24.59,24.61,24.52,24.5301,5660,0
2017-06-19,24.58,24.62,24.5704,24.61,8413,0
2017-06-20,24.61,24.61,24.5806,24.61,6485,0
2017-06-21,24.62,24.81,24.55,24.75,26251,0
2017-06-22,24.65,24.699,24.45,24.45,12291,0
2017-06-23,24.6188,24.6499,24.4743,24.5,10536,0
2017-06-26,24.58,24.6199,24.5507,24.5834,7891,0
2017-06-27,24.5771,24.65,24.48,24.6133,6383,0
2017-06-28,24.61,24.66,24.4901,24.65,11309,0
2017-06-29,24.86,24.86,24.601,24.601,9265,0
2017-06-30,24.9699,24.9699,24.647,24.75,4232,0
2017-07-03,24.78,24.78,24.6999,24.6999,1837,0
2017-07-05,24.65,24.7,24.6,24.7,23202,0
2017-07-06,24.63,24.65,24.6,24.6,33478,0
2017-07-07,24.52,24.7,24.52,24.59,7941,0
2017-07-10,24.59,24.88,24.59,24.65,9894,0
2017-07-11,24.65,24.8706,24.58,24.65,25003,0
2017-07-12,24.6,24.65,24.57,24.59,14866,0
2017-07-13,24.56,24.65,24.56,24.65,10877,0
2017-07-14,24.65,24.8699,24.581,24.65,18040,0
2017-07-17,24.6332,24.8699,24.5901,24.61,45015,0
2017-07-18,24.58,24.7,24.58,24.7,12080,0
2017-07-19,24.65,24.88,24.6499,24.78,44630,0
2017-07-20,24.67,24.75,24.67,24.75,4638,0
2017-07-21,24.86,24.88,24.75,24.88,16078,0
2017-07-24,24.8,24.94,24.8,24.94,9433,0
2017-07-25,24.92,24.92,24.871,24.891,9725,0
2017-07-26,24.85,24.93,24.85,24.8926,7753,0
2017-07-27,24.92,24.99,24.86,24.9356,18945,0
2017-07-28,24.99,24.99,24.921,24.94,3096,0
2017-07-31,24.9767,24.99,24.9517,24.99,8185,0
2017-08-01,24.99,24.99,24.85,24.9,16242,0
2017-08-02,24.94,24.95,24.85,24.86,8073,0
2017-08-03,24.8763,24.94,24.86,24.94,3591,0
2017-08-04,24.95,24.95,24.861,24.861,4126,0
2017-08-07,24.88,24.9383,24.88,24.93,6743,0
2017-08-08,24.87,24.94,24.87,24.9399,11854,0
2017-08-09,24.94,24.95,24.85,24.85,8081,0
2017-08-10,24.86,24.86,24.7101,24.7101,5069,0
2017-08-11,24.67,24.8166,24.67,24.68,12762,0
2017-08-14,24.8061,24.84,24.8061,24.84,1100,0
2017-08-15,24.99,24.99,24.86,24.99,12266,0
2017-08-16,24.9337,25,24.9116,25,14050,0
2017-08-17,24.9899,25,24.87,24.99,15283,0
2017-08-18,24.97,24.97,24.86,24.904,7769,0
2017-08-21,24.961,24.99,24.88,24.98,9750,0
2017-08-22,25,25,24.9223,25,11897,0
2017-08-23,25,25,24.94,24.9621,9987,0
2017-08-24,24.99,24.99,24.871,24.92,8841,0
2017-08-25,24.87,24.99,24.87,24.9579,4861,0
2017-08-28,24.9392,25,24.88,24.9,6074,0
2017-08-29,25,25,24.8762,24.9471,7381,0
2017-08-30,24.8599,25,24.8107,25,8882,0
2017-08-31,24.989,24.989,24.93,24.93,6382,0
2017-09-01,24.937,25,24.937,24.9603,3900,0
2017-09-05,24.9612,25,24.93,25,6908,0
2017-09-06,24.91,25.01,24.9016,24.99,31168,0
2017-09-07,25,25,24.95,25,5750,0
2017-09-08,24.96,24.99,24.9498,24.99,4871,0
2017-09-11,24.95,24.99,24.95,24.99,7400,0
2017-09-12,24.94,24.98,24.9068,24.97,7018,0
2017-09-13,24.99,25,24.93,25,1711,0
2017-09-14,24.99,24.99,24.9,24.9,8130,0
2017-09-15,24.99,24.99,24.87,24.88,3413,0
2017-09-18,24.99,24.99,24.91,24.99,11846,0
2017-09-19,24.9501,24.99,24.87,24.99,10789,0
2017-09-20,24.971,25,24.93,24.94,13225,0
2017-09-21,25,25,24.9587,24.99,9539,0
2017-09-22,25,25.8285,24.956,25.34,11554,0
2017-09-25,25.33,25.33,24.91,25,12344,0
2017-09-26,25.06,25.138,25.0011,25.0675,3231,0
2017-09-27,25.12,25.26,24.93,25.26,3518,0
2017-09-28,25.09,25.1386,24.9599,25.0799,8408,0
2017-09-29,24.9601,25.0521,24.91,24.98,8937,0
2017-10-02,25,25,24.81,24.81,4958,0
2017-10-03,24.9535,24.9535,24.8,24.85,6863,0
2017-10-04,24.8548,24.8548,24.81,24.81,4594,0
2017-10-05,24.99,24.99,24.81,24.81,12569,0
2017-10-06,24.8,24.9204,24.6033,24.75,10475,0
2017-10-09,24.82,24.98,24.64,24.64,4347,0
2017-10-10,24.9104,25.07,24.8324,25.07,3126,0
2017-10-11,25.0666,25.07,24.9597,25.07,3579,0
2017-10-12,25,25,25,25,183,0
2017-10-13,25,25.05,24.9001,24.99,10880,0
2017-10-16,25,25.02,24.93,24.99,9911,0
2017-10-17,24.96,24.96,24.75,24.76,10624,0
2017-10-18,24.8,24.971,24.7,24.971,7879,0
2017-10-19,24.85,24.85,24.8,24.82,7453,0
2017-10-20,24.8,24.8,24.7425,24.8,2490,0
2017-10-23,24.807,24.8401,24.73,24.84,4603,0
2017-10-24,24.76,24.8499,24.75,24.75,21380,0
2017-10-25,24.83,24.83,24.02,24.45,6608,0
2017-10-26,24.731,24.731,24.46,24.46,2229,0
2017-10-27,24.7,24.7,24.36,24.594,3242,0
2017-10-30,24.6,24.759,23.92,24.05,44697,0
2017-10-31,24.169,24.4,24.07,24.21,32939,0
2017-11-01,24.46,24.478,24.321,24.42,5914,0
2017-11-02,24.5,24.5647,24.2828,24.35,10150,0
2017-11-03,24.36,24.62,24.2567,24.6024,14138,0
2017-11-06,24.41,24.69,24.35,24.35,8890,0
2017-11-07,24.35,24.7,24.35,24.47,2782,0
2017-11-08,24.58,24.7355,24.51,24.51,2110,0
2017-11-09,24.7,24.7,24.5,24.5,4795,0
2017-11-10,24.55,24.6899,24.45,24.6899,4552,0
