Date,Open,High,Low,Close,Volume,OpenInt
2015-05-05,24.77,24.77,24.65,24.7,95675,0
2015-05-06,24.8,24.8,24.35,24.45,184897,0
2015-05-07,24.6,24.6,24.02,24.04,41517,0
2015-05-08,24.25,24.389,24.17,24.27,53959,0
2015-05-11,24.37,24.49,24.07,24.07,29384,0
2015-05-12,24.04,24.29,23.67,24.29,27150,0
2015-05-13,24.35,24.35,23.91,24.21,41909,0
2015-05-14,24.27,24.55,24.196,24.38,50344,0
2015-05-15,24.26,24.48,24.18,24.4,30531,0
2015-05-18,24.35,24.35,24.22,24.26,31155,0
2015-05-19,24.07,24.15,24.04,24.11,28144,0
2015-05-20,24.15,24.32,24.15,24.3,22006,0
2015-05-21,24.22,24.39,24.22,24.39,15368,0
2015-05-22,24.35,24.44,24.35,24.44,5215,0
2015-05-26,24.44,24.65,24.44,24.62,23857,0
2015-05-27,24.59,24.6,24.46,24.46,6378,0
2015-05-28,24.44,24.44,24.23,24.373,12715,0
2015-05-29,24.21,24.44,24.16,24.38,7953,0
2015-06-01,24.43,24.44,24.29,24.4,37611,0
2015-06-02,24.36,24.53,24.291,24.52,14850,0
2015-06-03,24.54,24.54,24.27,24.3,13296,0
2015-06-04,24.26,24.39,24.26,24.35,5900,0
2015-06-05,24.37,24.39,24.2,24.281,8870,0
2015-06-08,24.288,24.352,24.24,24.25,7720,0
2015-06-09,24.23,24.272,24.09,24.19,8569,0
2015-06-10,24.254,24.34,24.15,24.249,14150,0
2015-06-11,24.24,24.25,24.07,24.15,16250,0
2015-06-12,24.139,24.25,24.139,24.202,7000,0
2015-06-15,24.173,24.19,24.05,24.1,16260,0
2015-06-16,24.03,24.09,23.96,24.02,28225,0
2015-06-17,24.06,24.144,24,24.12,6142,0
2015-06-18,24.12,24.19,24.12,24.19,10871,0
2015-06-19,24.08,24.19,23.92,23.99,12375,0
2015-06-22,24.2,24.2,23.94,23.971,5850,0
2015-06-23,24,24,23.81,23.93,5943,0
2015-06-24,23.97,24,23.7,23.98,15825,0
2015-06-25,23.95,23.95,23.76,23.76,18930,0
2015-06-26,23.92,23.95,23.6,23.646,11273,0
2015-06-29,23.5,23.6,23.16,23.468,9840,0
2015-06-30,23.45,23.45,22.75,22.86,31895,0
2015-07-01,23.22,23.52,22.978,23.52,25098,0
2015-07-02,23.5,23.84,23.5,23.75,12808,0
2015-07-06,23.75,23.75,23.48,23.54,8995,0
2015-07-07,23.69,23.69,23.23,23.311,36213,0
2015-07-08,23.3,23.393,22.34,22.63,47525,0
2015-07-09,23.05,23.34,22.815,23.01,24145,0
2015-07-10,23.3,23.3,23.05,23.14,17385,0
2015-07-13,23.24,23.485,23.05,23.06,44719,0
2015-07-14,23.47,23.47,23.05,23.19,14864,0
2015-07-15,23.3,23.47,23.25,23.26,36043,0
2015-07-16,23.47,23.49,23.15,23.3,14900,0
2015-07-17,23.47,23.47,23,23.26,28511,0
2015-07-20,23.4,23.47,23.17,23.3,23731,0
2015-07-21,23.17,23.646,23.17,23.646,10603,0
2015-07-22,23.33,23.6,22.9,23,52125,0
2015-07-23,23.18,23.254,22.88,23.05,28216,0
2015-07-24,23.19,23.28,23.163,23.25,10533,0
2015-07-27,23.25,23.287,22.833,22.84,22200,0
2015-07-28,23,23.04,22.36,22.94,19670,0
2015-07-29,22.87,23,22.745,22.76,6000,0
2015-07-30,22.78,22.99,22.77,22.98,7150,0
2015-07-31,23.05,23.18,22.93,22.94,17650,0
2015-08-03,22.94,22.94,22.71,22.82,7800,0
2015-08-04,22.877,22.93,22.71,22.93,4700,0
2015-08-05,22.948,22.95,22.74,22.814,21472,0
2015-08-06,22.8,22.84,22.69,22.74,9550,0
2015-08-07,22.72,22.94,22.72,22.92,8100,0
2015-08-10,22.87,23.063,22.87,23.005,26351,0
2015-08-11,22.98,23.02,22.83,22.98,10048,0
2015-08-12,22.87,23.06,22.75,22.951,34378,0
2015-08-13,22.98,22.99,22.82,22.99,16850,0
2015-08-14,23,23.17,23,23.09,17331,0
2015-08-17,23.16,23.24,23,23.24,47644,0
2015-08-18,23.24,23.26,23.07,23.15,22131,0
2015-08-19,23.26,23.26,23.1,23.16,31937,0
2015-08-20,23.194,23.194,23,23.02,11655,0
2015-08-21,22.08,22.236,21.98,22.14,24972,0
2015-08-24,18.5,21.86,18.5,21.75,43392,0
2015-08-25,21.821,21.99,21.53,21.702,12339,0
2015-08-26,21.99,21.99,21.057,21.7,20351,0
2015-08-27,21.71,21.902,21.5,21.69,20986,0
2015-08-28,21.66,21.9,21.66,21.75,8850,0
2015-08-31,21.74,21.8,21.6,21.8,22546,0
2015-09-01,21.762,21.762,21.38,21.61,8750,0
2015-09-02,21.69,21.83,21.55,21.83,30098,0
2015-09-03,21.88,22.25,21.88,22.13,33352,0
2015-09-04,22.05,22.54,22.05,22.53,16630,0
2015-09-08,22.54,22.61,22.3,22.61,19036,0
2015-09-09,22.36,22.6,22.36,22.59,7478,0
2015-09-10,22.42,22.79,22.37,22.7,17511,0
2015-09-11,22.54,22.75,22.448,22.75,9398,0
2015-09-14,22.671,22.671,22.37,22.58,9000,0
2015-09-15,22.559,22.58,22.36,22.39,11603,0
2015-09-16,22.571,22.72,22.42,22.516,10095,0
2015-09-17,22.53,22.8,22.53,22.8,4900,0
2015-09-18,22.7,22.8,22.7,22.8,3400,0
2015-09-21,22.8,22.9,22.63,22.8,18070,0
2015-09-22,22.52,22.85,22.5,22.84,10690,0
2015-09-23,22.842,22.842,22.584,22.584,3650,0
2015-09-24,22.644,22.85,22.42,22.819,19417,0
2015-09-25,22.999,23.05,22.62,22.81,8600,0
2015-09-28,22.88,22.88,21.96,22.23,24987,0
2015-09-29,22.085,22.44,22.085,22.24,24615,0
2015-09-30,22.13,22.23,22.1,22.11,23342,0
2015-10-01,22.24,22.64,21.9,22.22,16740,0
2015-10-02,22.15,22.55,22.1,22.54,12300,0
2015-10-05,22.55,22.75,22.15,22.64,47254,0
2015-10-06,22.645,22.87,22.4,22.75,15200,0
2015-10-07,22.76,22.77,22.524,22.57,9815,0
2015-10-08,22.53,22.58,21.87,22.17,82832,0
2015-10-09,22.43,22.43,22.24,22.296,4719,0
2015-10-12,22.3,22.454,22.1,22.4,5771,0
2015-10-13,22.06,22.41,22,22.41,5117,0
2015-10-14,22.16,22.296,21.92,22.15,13337,0
2015-10-15,22.29,22.44,22.18,22.18,11159,0
2015-10-16,22.225,22.4,22.15,22.38,9982,0
2015-10-19,22.39,22.48,22.21,22.22,24208,0
2015-10-20,22.29,22.75,22.28,22.73,23188,0
2015-10-21,22.682,22.75,22.56,22.6,8940,0
2015-10-22,22.657,23.02,22.65,22.97,11765,0
2015-10-23,22.8,23.02,22.8,22.9,7986,0
2015-10-26,22.86,22.99,22.781,22.84,5634,0
2015-10-27,22.5,22.97,22.5,22.54,16520,0
2015-10-28,22.67,22.82,22.5,22.69,16600,0
2015-10-29,22.72,22.95,22.56,22.93,16058,0
2015-10-30,22.942,23.2,22.856,23.19,23020,0
2015-11-02,23.19,23.2,23.05,23.19,4285,0
2015-11-03,23.35,23.63,23.35,23.5,7450,0
2015-11-04,23.51,23.51,23.29,23.39,5434,0
2015-11-05,23.2,23.42,22.93,23.41,9833,0
2015-11-06,23.266,23.4,22.98,23.38,11717,0
2015-11-09,23.379,23.39,23.11,23.3,12460,0
2015-11-10,23.291,23.35,22.91,23.14,14745,0
2015-11-11,23.168,23.39,23.15,23.38,12251,0
2015-11-12,23.38,23.4,22.56,23.18,36405,0
2015-11-13,23.1,23.23,22.903,23.23,5124,0
2015-11-16,23.16,23.16,23.16,23.16,100,0
2015-11-17,23.09,23.21,22.635,22.65,19587,0
2015-11-18,22.846,22.895,22.05,22.33,50831,0
2015-11-19,22.6,22.82,22.5,22.64,48700,0
2015-11-20,22.07,22.298,21.8,21.85,15240,0
2015-11-23,21.86,21.875,20.62,20.85,31796,0
2015-11-24,21.44,21.72,20.95,21.26,19810,0
2015-11-25,21.27,21.99,21.04,21.92,16030,0
2015-11-27,21.802,23,21.46,22.72,20300,0
2015-11-30,22.577,22.597,22.2,22.56,7100,0
2015-12-01,22.42,22.638,22.41,22.638,6535,0
2015-12-02,22.43,22.43,21.55,21.87,18215,0
2015-12-03,21.32,21.9,21.24,21.62,25900,0
2015-12-04,21.99,22.09,21.67,21.819,15200,0
2015-12-07,21.89,21.89,20.36,20.37,55703,0
2015-12-08,20.7,21.205,20.301,21.1,21800,0
2015-12-09,21.44,21.45,20.901,21.45,20592,0
2015-12-10,21.67,22.125,21.57,21.922,35400,0
2015-12-11,22.07,22.22,21.72,22.22,38308,0
2015-12-14,22.27,22.34,21.561,21.75,53120,0
2015-12-15,22.2,22.2,21.74,21.96,14298,0
2015-12-16,22.31,22.31,21.86,22.01,4700,0
2015-12-17,22.15,22.21,21.55,21.62,7405,0
2015-12-18,21.77,21.8,21.05,21.485,15765,0
2015-12-21,21,21.1,19.85,19.95,70137,0
2015-12-22,20.21,20.43,19.78,20.1,92896,0
2015-12-23,20.09,20.8,20.09,20.8,68486,0
2015-12-24,20.88,21.469,20.88,21.43,22175,0
2015-12-28,21.2,21.34,20.83,21.06,21597,0
2015-12-29,21.364,21.96,21.364,21.57,24673,0
2015-12-30,21.85,22.1,21.75,21.88,27935,0
2015-12-31,21.9,22.069,21.76,22,23002,0
2016-01-04,22.05,22.061,21.72,22,22718,0
2016-01-05,22.15,22.6,22.06,22.53,27282,0
2016-01-06,22.48,22.545,22.0901,22.15,19755,0
2016-01-07,22.04,22.16,21.245,21.53,23384,0
2016-01-08,21.7,21.75,21.4,21.5368,12278,0
2016-01-11,21.7,21.7,20.7,20.77,33444,0
2016-01-12,21.15,21.2,18.3,19.3,111453,0
2016-01-13,19.62,19.74,18.5,19.08,36363,0
2016-01-14,18.83,18.83,17.7485,18.58,44790,0
2016-01-15,18.47,18.47,17.53,17.8236,26838,0
2016-01-19,18.34,18.34,18.34,18.34,0,0
2016-01-20,17.82,17.92,14.77,16.25,101128,0
2016-01-21,16.02,17.33,16,17.09,32152,0
2016-01-22,17.47,18.5,17.45,18.35,33486,0
2016-01-25,18.0658,18.3399,17.68,17.85,7896,0
2016-01-26,17.75,18.3,17.546,18.27,13264,0
2016-01-27,17.945,19.25,17.945,18.8,12815,0
2016-01-28,19.05,19.7,19.0083,19.7,10670,0
2016-01-29,19.7,19.77,19.45,19.75,4849,0
2016-02-01,19.7,20.15,19.6,20.03,22805,0
2016-02-02,20.03,20.05,19.67,19.84,19000,0
2016-02-03,19.75,20.136,19.72,19.99,10915,0
2016-02-04,20.01,20.0808,19.774,20.01,3680,0
2016-02-05,20,20.49,19.7216,19.7216,4740,0
2016-02-08,19.53,19.59,18.88,19.42,16760,0
2016-02-09,19.59,19.59,18.96,19.06,17210,0
2016-02-10,19.5,19.53,19.308,19.45,1413,0
2016-02-11,19.15,19.33,18.51,19,9278,0
2016-02-12,19.4,19.606,19.26,19.42,8912,0
2016-02-16,20.0758,20.0758,19.8,19.87,5130,0
2016-02-17,19.9,20.19,19.87,20.08,17517,0
2016-02-18,19.88,19.88,19.5725,19.85,8850,0
2016-02-19,20,20.2,19.6201,20.15,8901,0
2016-02-22,20,20.24,19.54,19.7,7573,0
2016-02-23,19.5885,19.6428,18.74,18.97,8234,0
2016-02-24,18.8,19.33,18.71,19.33,13015,0
2016-02-25,19.1772,19.46,19.0964,19.35,16380,0
2016-02-26,19.25,19.27,18.67,18.75,5600,0
2016-02-29,19.42,19.9799,19.24,19.896,27103,0
2016-03-01,19.9,19.98,19.67,19.9076,13546,0
2016-03-02,20,20.5,20,20.44,22153,0
2016-03-03,20.341,20.5,20.12,20.5,26181,0
2016-03-04,20.7,21.1,20.5,21,34510,0
2016-03-07,21.39,21.39,20.81,21.22,16894,0
2016-03-08,20.8,21.43,20.55,21.04,6706,0
2016-03-09,20.75,21.0942,20.64,20.99,15150,0
2016-03-10,20.83,20.94,20.72,20.94,3461,0
2016-03-11,20.949,21,20.772,21,3480,0
2016-03-14,20.97,21,20.92,21,2450,0
2016-03-15,20.9,21.4,20.8724,21.39,14415,0
2016-03-16,21.4,22.26,21.37,22.22,32702,0
2016-03-17,22.15,22.2,21.9,22.2,13203,0
2016-03-18,22.2,22.25,22.096,22.1428,8275,0
2016-03-21,21.8698,22,21.821,21.91,5950,0
2016-03-22,21.94,22.2,21.8493,22.09,19546,0
2016-03-23,22,22,21.6801,21.84,14825,0
2016-03-24,21.7269,21.7269,21.2,21.69,13620,0
2016-03-28,21.97,22.1,21.97,22.08,11930,0
2016-03-29,22.1,22.2,22.1,22.17,14796,0
2016-03-30,22.0742,22.3985,22.0742,22.26,17266,0
2016-03-31,22.1721,22.266,22.076,22.24,16600,0
2016-04-01,22.25,22.25,22.0708,22.245,5350,0
2016-04-04,22.2,22.24,22.01,22.1401,14194,0
2016-04-05,22.14,22.1999,22.035,22.1499,5170,0
2016-04-06,22.1501,22.25,22.1501,22.1636,10784,0
2016-04-07,22.2295,22.25,22.1519,22.25,11409,0
2016-04-08,22.25,22.3951,22.214,22.315,5053,0
2016-04-11,22.38,22.57,22.37,22.47,16336,0
2016-04-12,22.5,22.5,22.2505,22.28,13819,0
2016-04-13,22.52,22.615,22.4,22.5625,17677,0
2016-04-14,22.649,22.65,22.3999,22.41,15350,0
2016-04-15,22.53,22.65,22.5,22.5,3970,0
2016-04-18,22.55,22.75,22.4101,22.56,10390,0
2016-04-19,22.83,22.85,22.468,22.59,15981,0
2016-04-20,22.7,22.7,22.575,22.65,13235,0
2016-04-21,22.6299,22.6299,22.575,22.59,1903,0
2016-04-22,22.44,22.65,22.43,22.65,2310,0
2016-04-25,22.51,22.64,22.38,22.38,7697,0
2016-04-26,22.4101,22.5199,22.4101,22.5199,1444,0
2016-04-27,22.65,22.65,22.5,22.59,5124,0
2016-04-28,22.66,22.96,22.5022,22.71,14630,0
2016-04-29,22.94,22.94,22.56,22.6396,7957,0
2016-05-02,22.51,22.77,22.51,22.75,3040,0
2016-05-03,22.577,22.73,22.571,22.6801,2950,0
2016-05-04,22.75,22.75,22.6301,22.6301,7981,0
2016-05-05,22.68,22.7,22.55,22.55,6900,0
2016-05-06,22.68,22.7,22.6211,22.63,4378,0
2016-05-09,22.5984,22.67,22.5984,22.65,3369,0
2016-05-10,22.66,22.75,22.65,22.65,14206,0
2016-05-11,22.6932,22.7999,22.5501,22.684,14867,0
2016-05-12,22.695,22.8299,22.695,22.71,3845,0
2016-05-13,22.79,22.7999,22.71,22.75,7269,0
2016-05-16,22.81,22.9999,22.73,22.7501,47907,0
2016-05-17,22.81,23,22.79,22.9433,10122,0
2016-05-18,22.95,22.9999,22.9,22.95,10790,0
2016-05-19,22.9792,22.9899,22.8,22.9119,15168,0
2016-05-20,22.81,23,22.8,22.88,14680,0
2016-05-23,22.74,22.74,22.45,22.6492,13751,0
2016-05-24,22.64,22.75,22.4999,22.53,17230,0
2016-05-25,22.68,22.68,22.4399,22.5898,15330,0
2016-05-26,22.6,22.73,22.5,22.62,13083,0
2016-05-27,22.65,22.75,22.5699,22.66,26513,0
2016-05-31,22.6,22.79,22.5,22.5,30174,0
2016-06-01,22.5,22.55,22.4072,22.55,9266,0
2016-06-02,22.59,22.6,22.45,22.49,11401,0
2016-06-03,22.54,22.55,22.46,22.55,12548,0
2016-06-06,22.55,22.8,22.4699,22.78,39542,0
2016-06-07,22.71,22.9,22.71,22.81,29252,0
2016-06-08,22.85,22.85,22.62,22.76,9451,0
2016-06-09,22.77,22.82,22.65,22.8,21840,0
2016-06-10,22.8399,22.8399,22.67,22.75,11910,0
2016-06-13,22.72,22.72,22.6001,22.6799,4798,0
2016-06-14,22.7589,22.78,22.5,22.5,22465,0
2016-06-15,22.51,22.6599,22.51,22.61,7043,0
2016-06-16,22.5,22.6699,22.34,22.63,26408,0
2016-06-17,22.64,22.78,22.5799,22.78,16112,0
2016-06-20,22.8,23,22.8,22.95,19145,0
2016-06-21,22.95,22.95,22.65,22.89,15181,0
2016-06-22,22.9,22.95,22.8,22.81,8013,0
2016-06-23,22.9,22.9,22.69,22.69,6067,0
2016-06-24,22.4,22.8899,22.35,22.69,33261,0
2016-06-27,22.8881,22.8881,21.77,21.93,26865,0
2016-06-28,22.06,22.571,22.06,22.5,11985,0
2016-06-29,22.49,22.49,22.1,22.4,13210,0
2016-06-30,22.05,22.41,22,22.27,5035,0
2016-07-01,22.2501,22.465,22.2501,22.3794,4554,0
2016-07-05,22.3301,22.69,22.3301,22.635,11523,0
2016-07-06,22.51,22.87,22.5,22.82,12271,0
2016-07-07,23.09,23.09,22.5733,22.8756,12961,0
2016-07-08,22.95,22.96,22.66,22.94,6305,0
2016-07-11,22.94,23.11,22.9299,22.96,16268,0
2016-07-12,23.06,23.11,22.97,23,27861,0
2016-07-13,23.25,23.33,23.08,23.08,30516,0
2016-07-14,23.0869,23.28,23.0203,23.2199,7131,0
2016-07-15,23.24,23.29,23.11,23.2,15445,0
2016-07-18,23.27,23.8896,23.2168,23.8896,34504,0
2016-07-19,23.8,23.95,23.51,23.76,31583,0
2016-07-20,23.88,24.0599,23.85,24.0599,15221,0
2016-07-21,24.06,24.12,23.85,23.9,22037,0
2016-07-22,23.95,24.11,23.85,23.98,10487,0
2016-07-25,24.12,24.15,24.1,24.1,19686,0
2016-07-26,24.1,24.15,23.8601,23.9,29156,0
2016-07-27,24.07,24.1039,23.9115,24.0694,5448,0
2016-07-28,24.14,24.14,23.97,24.0001,7570,0
2016-07-29,24.09,24.25,24.08,24.25,24324,0
2016-08-01,24.2,24.48,24.2,24.26,27860,0
2016-08-02,24.24,24.36,24.01,24.03,11767,0
2016-08-03,24.0455,24.29,24.0455,24.2234,6989,0
2016-08-04,24.3589,24.4,24.24,24.27,6752,0
2016-08-05,24.3399,24.3799,24.2502,24.3799,6291,0
2016-08-08,24.35,24.4,24.25,24.4,18084,0
2016-08-09,24.4,24.6,24.3625,24.59,16312,0
2016-08-10,24.58,24.72,24.5,24.6199,15604,0
2016-08-11,24.64,24.78,24.6,24.62,6665,0
2016-08-12,24.7626,24.78,24.66,24.78,6820,0
2016-08-15,24.8,24.8,24.75,24.763,13500,0
2016-08-16,24.8,24.8,24.723,24.75,4789,0
2016-08-17,24.8,24.99,24.75,24.98,30542,0
2016-08-18,24.95,24.99,24.9,24.99,15437,0
2016-08-19,24.99,24.99,24.91,24.96,12578,0
2016-08-22,24.86,24.92,24.45,24.91,45221,0
2016-08-23,24.89,24.9,24.76,24.8101,13125,0
2016-08-24,24.8,24.88,24.6901,24.71,21325,0
2016-08-25,24.7,24.8,24.7,24.79,7064,0
2016-08-26,24.7553,24.79,24.7501,24.7699,4640,0
2016-08-29,24.7799,24.9,24.7,24.8,25471,0
2016-08-30,24.742,25,24.742,25,42921,0
2016-08-31,24.9799,24.9899,24.72,24.7201,17683,0
2016-09-01,24.8378,24.91,24.7101,24.8,32439,0
2016-09-02,24.82,24.82,24.63,24.75,6590,0
2016-09-06,24.71,24.8067,24.59,24.6435,31699,0
2016-09-07,24.7,24.7899,24.68,24.68,11498,0
2016-09-08,24.69,24.74,24.68,24.69,20015,0
2016-09-09,24.69,24.69,24.25,24.3199,16302,0
2016-09-12,24.32,24.3213,24.07,24.22,5095,0
2016-09-13,24.16,24.19,23.78,23.955,19415,0
2016-09-14,24.14,24.15,24.03,24.07,3781,0
2016-09-15,24.11,24.16,24.1,24.1175,4135,0
2016-09-16,24.12,24.12,23.9,23.94,7511,0
2016-09-19,24.11,24.5,24.06,24.43,21510,0
2016-09-20,24.41,24.59,24.26,24.59,19393,0
2016-09-21,24.51,24.51,24.01,24.32,43922,0
2016-09-22,24.285,24.41,24.28,24.34,4918,0
2016-09-23,24.4,24.41,24.28,24.32,2279,0
2016-09-26,24.08,24.25,23.85,24.12,20664,0
2016-09-27,24.17,24.18,24.0499,24.18,4504,0
2016-09-28,24.389,24.39,24.37,24.39,800,0
2016-09-29,24.4,24.41,24.2701,24.2701,2121,0
2016-09-30,24.3061,24.38,24.257,24.38,3310,0
2016-10-03,24.36,24.37,24.3599,24.36,2759,0
2016-10-04,24.37,24.37,24.26,24.26,5500,0
2016-10-05,24.3492,24.35,24.3,24.3,1802,0
2016-10-06,24.302,24.3399,24.25,24.25,3607,0
2016-10-07,24.26,24.37,24.2001,24.269,3790,0
2016-10-10,24.33,24.33,24.21,24.2525,5280,0
2016-10-11,24.2558,24.26,24.17,24.2591,5105,0
2016-10-12,24.2514,24.2514,24.17,24.17,2409,0
2016-10-13,24.18,24.18,24.1179,24.1533,2605,0
2016-10-14,24.25,24.39,24.25,24.39,5308,0
2016-10-17,24.38,24.45,24.35,24.3501,11120,0
2016-10-18,24.38,24.4281,24.35,24.35,1535,0
2016-10-19,24.47,24.5,24.4,24.4,7595,0
2016-10-20,24.4,24.4624,24.35,24.3597,7515,0
2016-10-21,24.35,24.75,24.3,24.668,24563,0
2016-10-24,24.57,24.6121,24.56,24.5887,3220,0
2016-10-25,24.5852,24.6101,24.5852,24.6101,2351,0
2016-10-26,24.75,24.8352,24.6901,24.71,13462,0
2016-10-27,24.71,24.9,24.71,24.75,23123,0
2016-10-28,24.71,24.821,24.63,24.69,13763,0
2016-10-31,24.62,24.66,24.51,24.5448,5946,0
2016-11-01,24.6101,24.76,24.57,24.75,3021,0
2016-11-02,24.58,24.58,24.05,24.2867,16075,0
2016-11-03,24.27,24.6135,24.27,24.39,17174,0
2016-11-04,24.29,24.572,24.29,24.47,6073,0
2016-11-07,24.5,24.765,24.1963,24.2073,12331,0
2016-11-08,24.23,24.5027,24.0596,24.165,9819,0
2016-11-09,24.1239,24.16,23.5353,23.95,8550,0
2016-11-10,23.89,23.9,23.52,23.59,8334,0
2016-11-11,23.5,24.16,22.8,24.1,17287,0
2016-11-14,24.1,24.25,23.8289,24.1844,29878,0
2016-11-15,24.22,24.35,24.219,24.34,6402,0
2016-11-16,24.3984,24.67,24.3984,24.64,11174,0
2016-11-17,24.7118,24.7399,24.26,24.5656,8115,0
2016-11-18,24.19,24.32,24.05,24.16,14279,0
2016-11-21,24.2,24.73,24.03,24.65,13286,0
2016-11-22,24.33,24.4,23.965,24.4,7143,0
2016-11-23,24.3,24.49,23.941,24.3,8802,0
2016-11-25,24.43,24.5,24.32,24.5,1891,0
2016-11-28,24.1816,24.3,24.14,24.15,2184,0
2016-11-29,24.2845,24.2845,23.9,23.93,7090,0
2016-11-30,24.1587,24.1587,23.852,23.885,3820,0
2016-12-01,24.05,24.3099,24.05,24.05,2050,0
2016-12-02,24.05,24.3,23.9114,24.3,4584,0
2016-12-05,24.285,24.285,24.0601,24.085,5341,0
2016-12-06,24.22,24.3,24.08,24.08,7930,0
2016-12-07,24.22,24.3199,24.08,24.29,4172,0
2016-12-08,24.15,24.32,24.11,24.18,3827,0
2016-12-09,24.21,24.23,24.164,24.164,830,0
2016-12-12,24.11,24.11,24.1,24.1,2845,0
2016-12-13,24.1,24.2397,24.1,24.2139,3220,0
2016-12-14,24.15,24.1625,24.01,24.015,3572,0
2016-12-15,23.93,24.05,23.9252,24.0001,2322,0
2016-12-16,24.15,24.15,24.0792,24.15,1308,0
2016-12-19,24.1287,24.2,24.126,24.126,2424,0
2016-12-20,24.1506,24.29,24.1326,24.251,4130,0
2016-12-21,24.2537,24.311,24.25,24.31,4154,0
2016-12-22,24.3,24.3725,24.3,24.31,4165,0
2016-12-23,24.3275,24.4004,24.3,24.4004,6185,0
2016-12-27,24.4214,24.45,24.35,24.35,9400,0
2016-12-28,24.358,24.38,24.351,24.3551,2929,0
2016-12-29,24.3793,24.4,24.32,24.4,1916,0
2016-12-30,24.426,24.426,24.4203,24.4203,1336,0
2017-01-03,24.3522,24.4157,24.2501,24.2501,6623,0
2017-01-04,24.35,24.35,24.25,24.34,4810,0
2017-01-05,24.3342,24.4116,24.3297,24.35,5991,0
2017-01-06,24.45,24.45,24.35,24.3535,6155,0
2017-01-09,24.3948,24.55,24.39,24.407,6413,0
2017-01-10,24.527,24.96,24.51,24.655,14735,0
2017-01-11,24.8,24.91,24.7886,24.8904,3480,0
2017-01-12,24.66,24.96,24.5001,24.96,6888,0
2017-01-13,24.92,24.92,24.674,24.9,6330,0
2017-01-17,24.72,24.85,24.72,24.85,9746,0
2017-01-18,24.85,24.89,24.8,24.89,3469,0
2017-01-19,24.85,24.89,24.81,24.811,2970,0
2017-01-20,24.8228,24.89,24.8228,24.89,2550,0
2017-01-23,24.85,24.85,24.81,24.84,9306,0
2017-01-24,24.8,24.89,24.8,24.841,4200,0
2017-01-25,24.85,24.9,24.7,24.71,15504,0
2017-01-26,24.88,24.88,24.7,24.7235,12109,0
2017-01-27,24.742,24.7823,24.73,24.7806,2330,0
2017-01-30,24.86,24.88,24.7,24.73,9733,0
2017-01-31,24.721,24.76,24.7,24.76,7197,0
2017-02-01,24.67,24.82,24.67,24.68,12899,0
2017-02-02,24.6988,24.879,24.67,24.7,15097,0
2017-02-03,24.73,24.8583,24.65,24.8,17238,0
2017-02-06,24.8547,24.95,24.82,24.94,24808,0
2017-02-07,24.92,24.93,24.72,24.72,19053,0
2017-02-08,24.9,24.905,24.76,24.77,16779,0
2017-02-09,24.832,24.95,24.76,24.87,5471,0
2017-02-10,24.92,24.98,24.895,24.96,6964,0
2017-02-13,24.97,25,24.9451,24.98,16935,0
2017-02-14,24.9702,25.05,24.97,25.0105,17749,0
2017-02-15,25.08,25.1,25.0347,25.1,12585,0
2017-02-16,24.98,25.1,24.95,25.0067,14966,0
2017-02-17,25.064,25.064,24.7689,24.88,23313,0
2017-02-21,24.5,24.975,24.5,24.8,12809,0
2017-02-22,24.6763,24.75,24.541,24.5769,10942,0
2017-02-23,24.74,24.74,24.5519,24.74,2222,0
2017-02-24,24.7739,24.7739,24.54,24.58,5016,0
2017-02-27,24.6117,24.65,24.59,24.61,5620,0
2017-02-28,24.61,24.63,24.6,24.6001,1500,0
2017-03-01,24.59,24.6201,24.46,24.46,13011,0
2017-03-02,24.45,24.51,24.37,24.37,11416,0
2017-03-03,24.41,24.7797,24.3,24.37,14635,0
2017-03-06,24.4035,24.4299,24.2657,24.4,2230,0
2017-03-07,24.46,24.69,24.4587,24.67,7240,0
2017-03-08,24.6,24.67,24.55,24.63,4105,0
2017-03-09,24.58,24.6308,24.55,24.5656,6768,0
2017-03-10,24.6,24.84,24.6,24.84,11090,0
2017-03-13,24.7129,24.79,24.7129,24.746,2223,0
2017-03-14,24.79,24.95,24.79,24.95,9555,0
2017-03-15,24.81,24.91,24.81,24.87,3670,0
2017-03-16,24.8001,25,24.74,24.98,13136,0
2017-03-17,25.01,25.01,24.82,24.975,4490,0
2017-03-20,25,25.02,24.9,24.94,16647,0
2017-03-21,25,25,24.94,24.94,1365,0
2017-03-22,24.96,25,24.75,24.99,5234,0
2017-03-23,24.99,25.1,24.85,25.1,12914,0
2017-03-24,25.0346,25.0346,24.85,24.9,11555,0
2017-03-27,24.91,24.9374,24.85,24.88,5652,0
2017-03-28,24.92,25.1,24.86,25.09,13972,0
2017-03-29,24.98,24.998,24.6,24.9,37820,0
2017-03-30,24.9,24.9,24.75,24.83,21290,0
2017-03-31,24.85,24.8992,24.85,24.86,16962,0
2017-04-03,24.86,24.99,24.86,24.885,10517,0
2017-04-04,24.9,24.92,24.86,24.9,4873,0
2017-04-05,24.92,24.92,24.8,24.81,18025,0
2017-04-06,24.88,24.89,24.8507,24.8813,5151,0
2017-04-07,24.88,24.9,24.8656,24.9,6117,0
2017-04-10,24.9,25,24.8,24.98,13009,0
2017-04-11,25,25,24.86,24.93,16029,0
2017-04-12,24.93,24.93,24.7,24.7,10806,0
2017-04-13,24.8419,24.8419,24.71,24.74,6573,0
2017-04-17,24.8064,24.8064,24.711,24.8,12832,0
2017-04-18,24.8,24.8,24.7273,24.75,10975,0
2017-04-19,24.84,24.9,24.8248,24.86,8145,0
2017-04-20,24.8936,24.8936,24.8342,24.88,5510,0
2017-04-21,24.9,24.9205,24.89,24.9,18568,0
2017-04-24,24.93,24.93,24.86,24.86,8500,0
2017-04-25,24.861,24.96,24.85,24.85,17200,0
2017-04-26,24.8784,24.92,24.8547,24.92,6715,0
2017-04-27,24.9339,24.939,24.9,24.9,6200,0
2017-04-28,24.911,24.99,24.911,24.93,7233,0
2017-05-01,24.9316,24.9397,24.9316,24.9397,605,0
2017-05-02,24.99,24.99,24.95,24.9807,5989,0
2017-05-03,24.9634,24.98,24.9301,24.98,2071,0
2017-05-04,24.98,24.9811,24.9,24.968,9042,0
2017-05-05,24.95,24.9831,24.93,24.95,4010,0
2017-05-08,25.0365,25.0899,24.961,25.03,9529,0
2017-05-09,25.09,25.14,25.0624,25.07,10559,0
2017-05-10,25.1239,25.25,25.0886,25.2294,14490,0
2017-05-11,25.24,25.24,24.93,25.04,16827,0
2017-05-12,25.1227,25.1227,25.0601,25.0601,2000,0
2017-05-15,25.22,25.23,25.15,25.23,9168,0
2017-05-16,25.25,25.3969,25.2472,25.3969,8118,0
2017-05-17,25.3,25.58,25.26,25.58,10057,0
2017-05-18,25.46,25.58,24.92,25.58,6930,0
2017-05-19,25.6,25.6595,25.42,25.42,5898,0
2017-05-22,24.92,25.01,24.92,24.972,13240,0
2017-05-23,24.9429,25,24.9429,24.98,6827,0
2017-05-24,24.99,25.1,24.9,24.9,11296,0
2017-05-25,24.9,24.9001,24.8,24.88,9783,0
2017-05-26,24.82,24.98,24.82,24.97,5869,0
2017-05-30,24.9,24.91,24.84,24.91,2386,0
2017-05-31,24.87,24.87,24.74,24.77,8432,0
2017-06-01,24.7853,24.83,24.78,24.79,2732,0
2017-06-02,24.8,24.93,24.7975,24.9108,13639,0
2017-06-05,24.91,25.01,24.91,25.01,7690,0
2017-06-06,25,25,24.91,24.9734,6038,0
2017-06-07,25,25.0026,24.91,24.95,3986,0
2017-06-08,24.9762,25,24.95,24.983,6674,0
2017-06-09,25.0304,25.05,24.9227,24.97,6025,0
2017-06-12,24.95,25.04,24.91,24.98,4386,0
2017-06-13,24.91,24.95,24.9,24.95,5326,0
2017-06-14,24.962,25,24.91,24.98,2905,0
2017-06-15,24.96,25.0025,24.9,24.9,9369,0
2017-06-16,24.9,24.9,24.81,24.8599,4257,0
2017-06-19,24.88,25,24.8518,24.8518,4198,0
2017-06-20,24.81,24.83,24.77,24.77,3795,0
2017-06-21,24.85,25.03,24.7805,25.03,5842,0
2017-06-22,24.9172,24.9393,24.9172,24.9185,2119,0
2017-06-23,24.95,24.95,24.8995,24.9473,7978,0
2017-06-26,24.9499,25.04,24.9088,24.95,7274,0
2017-06-27,25,25.01,24.9596,24.9596,3073,0
2017-06-28,25.04,25.1093,25.01,25.01,7633,0
2017-06-29,25.06,25.08,25.0131,25.0195,3940,0
2017-06-30,25.0082,25.1,24.981,25.02,12241,0
2017-07-03,25.07,25.2,25.06,25.19,9308,0
2017-07-05,25.225,25.225,25.08,25.09,2865,0
2017-07-06,25.06,25.1,25.05,25.09,7660,0
2017-07-07,25.18,25.18,25.05,25.1,14303,0
2017-07-10,25.05,25.1327,25.05,25.12,3625,0
2017-07-11,25.0705,25.0999,25.065,25.09,4166,0
2017-07-12,25.125,25.25,25.1239,25.15,17998,0
2017-07-13,25.22,25.22,25.1671,25.2,1139,0
2017-07-14,25.15,25.448,25.15,25.4,5932,0
2017-07-17,25.4,25.4332,25.2006,25.4101,8498,0
2017-07-18,25.34,25.4789,25.33,25.4377,2860,0
2017-07-19,25.45,25.4502,25.411,25.421,2702,0
2017-07-20,25.37,25.37,25.2955,25.2955,3100,0
2017-07-21,25.41,25.5234,25.4,25.5234,504,0
2017-07-24,25.5,25.5,25.25,25.3,4090,0
2017-07-25,25.3,25.53,25.3,25.53,2361,0
2017-07-26,25.4699,25.4976,25.2801,25.4976,8947,0
2017-07-27,25.31,25.4399,25.26,25.3734,7992,0
2017-07-28,25.4,25.4,25.3193,25.3193,4630,0
2017-07-31,25.3337,25.374,25.3116,25.35,1980,0
2017-08-01,25.4497,25.4634,25.37,25.38,11118,0
2017-08-02,25.41,25.45,25.36,25.38,8698,0
2017-08-03,25.403,25.45,25.403,25.4203,4401,0
2017-08-04,25.45,25.45,25.26,25.45,8490,0
2017-08-07,25.45,25.5,25.4023,25.47,5025,0
2017-08-08,25.5,25.58,25.5,25.58,9400,0
2017-08-09,25.59,25.59,25.5,25.5,5515,0
2017-08-10,25.3827,25.3827,25.38,25.38,1000,0
2017-08-11,25.3646,25.4364,25.3,25.3364,6070,0
2017-08-14,25.28,25.43,25.26,25.42,5385,0
2017-08-15,25.4691,25.55,25.4691,25.4906,1597,0
2017-08-16,25.55,25.65,25.5293,25.65,10164,0
2017-08-17,25.55,25.65,25.55,25.6209,3064,0
2017-08-18,25.6,25.6,25.38,25.59,5790,0
2017-08-21,25.29,25.3,24.93,25.3,4136,0
2017-08-22,25.25,25.25,25.1101,25.25,3571,0
2017-08-23,25.1452,25.1774,25.1,25.112,4737,0
2017-08-24,25.13,25.35,25.12,25.35,10054,0
2017-08-25,25.3,25.3,25.2,25.3,1933,0
2017-08-28,25.4,25.4,25.2,25.33,9280,0
2017-08-29,25.3,25.3,25.22,25.235,8202,0
2017-08-30,25.23,25.35,25.23,25.35,5347,0
2017-08-31,25.2863,25.4436,25.2762,25.3997,5286,0
2017-09-01,25.34,25.3858,25.2883,25.2908,4818,0
2017-09-05,25.27,25.412,25.27,25.37,4229,0
2017-09-06,25.2818,25.4036,25.2818,25.3312,1400,0
2017-09-07,25.29,25.3,25.272,25.272,946,0
2017-09-08,25.2868,25.4099,25.2868,25.4099,1750,0
2017-09-11,25.3643,25.3986,25.285,25.3,4903,0
2017-09-12,25.2646,25.3,25.2646,25.3,3770,0
2017-09-13,25.271,25.4,25.271,25.3999,1965,0
2017-09-14,25.23,25.3888,25.23,25.3622,1970,0
2017-09-15,25.21,25.2245,25.05,25.1762,12924,0
2017-09-18,25.1,25.108,25.06,25.0993,4749,0
2017-09-19,25.07,25.2527,25.06,25.24,8371,0
2017-09-20,25.1,25.4002,25.1,25.3505,5142,0
2017-09-21,25.14,25.35,25.1,25.35,8654,0
2017-09-22,25.3399,25.3399,25.179,25.2482,2720,0
2017-09-25,25.32,25.32,25.2296,25.2792,4660,0
2017-09-26,25.2501,25.3688,25.25,25.25,4783,0
2017-09-27,25.2577,25.385,25.25,25.385,1450,0
2017-09-28,25.39,25.3901,25.25,25.38,9171,0
2017-09-29,25.35,25.3899,25.3,25.3899,2432,0
2017-10-02,25.39,25.4,25.3,25.3557,5925,0
2017-10-03,25.33,25.3792,25.33,25.34,1548,0
2017-10-04,25.3704,25.39,25.34,25.38,10160,0
2017-10-05,25.35,25.3682,25.1,25.11,17763,0
2017-10-06,25.12,25.2888,25.05,25.15,6605,0
2017-10-09,25.15,25.39,25.15,25.37,3590,0
2017-10-10,25.39,25.39,25.2204,25.3399,656,0
2017-10-11,25.3755,25.3755,25.2146,25.32,2600,0
2017-10-12,25.191,25.342,25.191,25.271,5455,0
2017-10-13,25.38,25.49,25.3783,25.4,4397,0
2017-10-16,25.49,25.51,25.341,25.341,3960,0
2017-10-17,25.4806,25.5075,25.3744,25.5075,410,0
2017-10-18,25.466,25.52,25.36,25.52,7209,0
2017-10-19,25.3895,25.53,25.3895,25.53,4006,0
2017-10-20,25.4425,25.53,25.4425,25.53,5318,0
2017-10-23,25.45,25.5495,25.45,25.5495,7827,0
2017-10-24,25.5129,25.5129,25.471,25.471,2142,0
2017-10-25,25.45,25.45,25.45,25.45,300,0
2017-10-26,25.5701,25.5701,25.5701,25.5701,1000,0
2017-10-27,25.5459,25.582,25.5459,25.582,900,0
2017-10-30,25.5,25.6,25.5,25.576,3254,0
2017-10-31,25.519,25.5622,25.519,25.5622,1525,0
2017-11-01,25.57,25.6,25.57,25.59,4130,0
2017-11-02,25.5,25.6,25.5,25.59,3754,0
2017-11-03,25.6412,25.7,25.6301,25.6477,977,0
2017-11-06,25.63,25.7,25.63,25.7,535,0
2017-11-07,25.65,25.6999,25.64,25.682,2086,0
2017-11-08,25.6986,25.6986,25.6606,25.6606,450,0
2017-11-09,25.6999,25.7,25.688,25.688,4527,0
2017-11-10,25.6811,25.686,25.55,25.6003,8059,0
