Date,Open,High,Low,Close,Volume,OpenInt
2015-01-30,24.4,24.5,24.34,24.34,21407,0
2015-02-02,24.41,24.49,24.4,24.43,41129,0
2015-02-03,24.49,24.5,24.42,24.46,24414,0
2015-02-04,24.45,24.45,24.43,24.45,28641,0
2015-02-05,24.4,24.44,24.4,24.42,6260,0
2015-02-06,24.45,24.45,24.43,24.45,5584,0
2015-02-09,24.44,24.5,24.4,24.45,14276,0
2015-02-10,24.45,24.47,24.4,24.4,7509,0
2015-02-11,24.46,24.47,24.4,24.4,4574,0
2015-02-12,24.4,24.47,24.4,24.45,7990,0
2015-02-13,24.45,24.47,24.36,24.47,5556,0
2015-02-17,24.5,24.5,24.46,24.5,4199,0
2015-02-18,24.5,24.5,24.45,24.46,1549,0
2015-02-19,24.48,24.48,24.46,24.48,1506,0
2015-02-20,24.48,24.5,24.48,24.49,3870,0
2015-02-23,24.5,24.5,24.5,24.5,2200,0
2015-02-24,24.5,24.5,24.5,24.5,2850,0
2015-02-25,24.41,24.5,24.41,24.5,6000,0
2015-02-26,24.5,24.5,24.4,24.46,2100,0
2015-02-27,24.5,24.5,24.41,24.41,4710,0
2015-03-02,24.5,24.6,24.476,24.6,5930,0
2015-03-03,24.59,24.59,24.59,24.59,570,0
2015-03-04,24.59,24.59,24.588,24.588,1885,0
2015-03-05,24.59,24.59,24.58,24.58,400,0
2015-03-06,24.57,24.57,24.45,24.45,2001,0
2015-03-09,24.65,24.65,24.45,24.45,5072,0
2015-03-10,24.55,24.55,24.35,24.4,8809,0
2015-03-11,24.4,24.406,24.25,24.35,6087,0
2015-03-12,23.45,24.45,22.78,24.45,68104,0
2015-03-13,24.45,24.45,24.4,24.437,994,0
2015-03-16,24.45,24.45,24.39,24.39,488,0
2015-03-17,24.32,24.45,24.3,24.45,1900,0
2015-03-18,24.31,24.45,24.1,24.44,1700,0
2015-03-19,24.45,24.45,24.45,24.45,1100,0
2015-03-20,24.45,24.45,24.44,24.45,3805,0
2015-03-23,24.45,24.45,24.44,24.45,8430,0
2015-03-24,24.45,24.45,24.45,24.45,5378,0
2015-03-25,24.45,24.45,24.4,24.45,6506,0
2015-03-26,24.45,24.45,24.45,24.45,3825,0
2015-03-30,24,24.18,24,24.08,2150,0
2015-03-31,24.1,24.5,24.1,24.45,40289,0
2015-04-01,24.43,24.43,24.43,24.43,1100,0
2015-04-02,24.43,24.45,24.413,24.45,28318,0
2015-04-06,24.45,24.45,24.45,24.45,282,0
2015-04-07,24.3,24.4,24.3,24.4,1000,0
2015-04-08,24.45,24.45,24.4,24.45,17169,0
2015-04-09,24.45,24.45,24.423,24.424,882,0
2015-04-10,24.45,24.45,24.44,24.44,800,0
2015-04-13,24.45,24.45,24.1,24.25,22397,0
2015-04-14,24.25,24.45,24.23,24.315,2602,0
2015-04-15,24.3,24.38,24.3,24.38,2466,0
2015-04-16,24.4,24.45,24.4,24.45,5193,0
2015-04-17,24.4,24.45,24.4,24.45,3340,0
2015-04-20,24.45,24.45,24.44,24.45,9743,0
2015-04-21,24.424,24.45,24.4,24.4,5323,0
2015-04-22,24.45,24.45,24.425,24.45,4125,0
2015-04-23,24.45,24.45,24.4,24.45,2376,0
2015-04-24,24.45,24.45,24.45,24.45,3365,0
2015-04-27,24.45,24.45,24.45,24.45,1100,0
2015-04-28,24.45,24.45,24.4,24.45,6255,0
2015-04-29,24.55,24.55,24.5,24.5,3289,0
2015-04-30,24.5,24.5,24.4,24.49,1646,0
2015-05-01,24.45,24.66,24.41,24.5,5617,0
2015-05-04,24.63,24.66,24.5,24.66,2638,0
2015-05-05,24.65,24.65,24.65,24.65,700,0
2015-05-06,24.5,24.58,24.5,24.58,1229,0
2015-05-07,24.6,24.6,24.55,24.6,433,0
2015-05-08,24.55,24.6,24.4,24.45,9600,0
2015-05-11,24.45,24.45,24.4,24.45,2960,0
2015-05-12,24.13,24.35,24.06,24.35,3302,0
2015-05-13,24.25,24.25,24.092,24.092,3921,0
2015-05-14,24.032,24.39,24.032,24.12,21796,0
2015-05-15,24.32,24.38,24.14,24.35,4100,0
2015-05-18,24.35,24.41,24.1,24.24,4130,0
2015-05-19,24.41,24.41,24.11,24.38,9001,0
2015-05-20,24.13,24.45,24.13,24.4,2463,0
2015-05-21,24.39,24.43,24.17,24.22,2600,0
2015-05-22,24.45,24.45,24.45,24.45,300,0
2015-05-26,24.44,24.45,24.35,24.35,3670,0
2015-05-27,24.45,24.45,24.23,24.45,2076,0
2015-05-28,24.45,24.45,24.279,24.279,2772,0
2015-05-29,24.45,24.45,24.45,24.45,240,0
2015-06-01,24.45,24.45,24.44,24.44,1300,0
2015-06-02,24.15,24.39,24.1,24.39,1375,0
2015-06-03,24.45,24.45,24.35,24.35,1600,0
2015-06-04,24.289,24.401,24.289,24.401,300,0
2015-06-05,24.35,24.35,24.35,24.35,900,0
2015-06-08,24.43,24.44,24.4,24.44,2551,0
2015-06-09,24.44,24.44,24.43,24.43,200,0
2015-06-10,24.4,24.45,24.4,24.4,1100,0
2015-06-11,24.45,24.45,24.4,24.4,1605,0
2015-06-12,24.3,24.3,24.3,24.3,200,0
2015-06-16,24.45,24.45,24.4,24.4,1500,0
2015-06-17,24.45,24.45,24.45,24.45,2165,0
2015-06-18,24.45,24.45,24.35,24.35,2625,0
2015-06-19,24.32,24.45,24.32,24.45,3499,0
2015-06-22,24.434,24.434,24.434,24.434,110,0
2015-06-23,24.25,24.4,24.25,24.4,2315,0
2015-06-24,24.45,24.45,24.4,24.4,800,0
2015-06-25,24.45,24.45,24.45,24.45,515,0
2015-06-26,24.1,24.19,23.6,24.19,3600,0
2015-06-29,24.17,24.17,24,24.1,700,0
2015-07-01,24.1,24.1,24.05,24.08,600,0
2015-07-02,24.14,24.14,24.062,24.062,388,0
2015-07-06,24.154,24.154,24.154,24.154,500,0
2015-07-07,24.15,24.15,24.1,24.1,1100,0
2015-07-08,24.05,24.1,24.05,24.1,2534,0
2015-07-09,24.1,24.1,24.1,24.1,1200,0
2015-07-13,24.15,24.2,24.15,24.2,512,0
2015-07-17,24.138,24.39,24.1,24.23,17562,0
2015-07-20,24.28,24.28,24.2,24.27,1500,0
2015-07-21,24.27,24.39,24.27,24.3,5771,0
2015-07-22,24.35,24.39,24.33,24.39,300,0
2015-07-23,24.311,24.39,24.311,24.39,700,0
2015-07-24,24.37,24.39,24.37,24.39,240,0
2015-07-27,24.345,24.345,24.28,24.28,500,0
2015-07-28,24.333,24.333,24.195,24.195,2700,0
2015-07-29,24.1,24.25,24.1,24.25,450,0
2015-07-30,24.11,24.15,24.09,24.15,905,0
2015-07-31,24.25,24.25,24.24,24.25,1600,0
2015-08-03,24.25,24.25,24.25,24.25,1200,0
2015-08-04,24.35,24.44,24.35,24.44,1145,0
2015-08-05,24.422,24.422,24.4,24.4,700,0
2015-08-06,24.42,24.42,24.21,24.42,1425,0
2015-08-07,24.23,24.25,24.214,24.25,700,0
2015-08-10,24.25,24.25,24.25,24.25,100,0
2015-08-11,24.44,24.44,24.29,24.29,1385,0
2015-08-12,24.31,24.33,24.31,24.33,400,0
2015-08-13,24.35,24.45,24.32,24.32,600,0
2015-08-14,24.44,24.44,24.44,24.44,200,0
2015-08-17,24.38,24.383,24.38,24.383,400,0
2015-08-18,24.44,24.45,24.4,24.45,1330,0
2015-08-19,24.45,24.45,24.4,24.415,1800,0
2015-08-20,24.43,24.45,24.43,24.43,500,0
2015-08-21,24.45,24.45,24.45,24.45,700,0
2015-08-24,24.44,24.45,24.35,24.35,4160,0
2015-08-25,24.22,24.333,24.22,24.26,900,0
2015-08-26,24.304,24.304,24.304,24.304,225,0
2015-08-27,24.45,24.45,24.45,24.45,200,0
2015-08-31,24.39,24.4,24.39,24.4,1900,0
2015-09-01,24.4,24.4,24.4,24.4,2469,0
2015-09-02,24.359,24.359,24.359,24.359,200,0
2015-09-03,24.3,24.3,23.87,23.87,4900,0
2015-09-04,24.03,24.03,24.03,24.03,200,0
2015-09-08,24.1,24.1,24.1,24.1,1200,0
2015-09-09,24.2,24.2,24.2,24.2,715,0
2015-09-11,24.25,24.45,24.25,24.44,1754,0
2015-09-14,24.4,24.45,24.4,24.45,1300,0
2015-09-15,24.4,24.4,24.39,24.4,3422,0
2015-09-16,24.4,24.45,24.25,24.4,8900,0
2015-09-17,24.39,24.39,24.2,24.25,1600,0
2015-09-18,24.3,24.45,24.3,24.45,1400,0
2015-09-23,24.45,24.45,24.45,24.45,3509,0
2015-09-24,24.449,24.45,24.449,24.45,2400,0
2015-09-25,24.45,24.45,24.35,24.45,1800,0
2015-09-28,23.901,23.901,23.901,23.901,400,0
2015-09-29,23.98,23.98,23.98,23.98,100,0
2015-10-01,24.25,24.25,24.25,24.25,700,0
2015-10-02,24,24,24,24,200,0
2015-10-06,23.87,23.98,23.87,23.98,300,0
2015-10-07,24,24,24,24,100,0
2015-10-08,24.18,24.25,24.15,24.25,750,0
2015-10-09,24,24.199,24,24.199,400,0
2015-10-13,24.15,24.15,24.15,24.15,400,0
2015-10-14,24.149,24.149,23.87,24.148,4400,0
2015-10-15,24.16,24.16,24,24,2100,0
2015-10-20,24.25,24.25,24.08,24.24,450,0
2015-10-21,24.05,24.05,24.03,24.03,1235,0
2015-10-22,24.15,24.35,24.124,24.124,1201,0
2015-10-26,24.15,24.2,24,24,4100,0
2015-10-28,24.19,24.19,24.1,24.1,400,0
2015-11-03,24.079,24.15,24.079,24.15,535,0
2015-11-04,23.96,24,23.96,23.98,990,0
2015-11-06,23.85,23.85,23.65,23.65,630,0
2015-11-11,23.9,23.9,23.9,23.9,748,0
2015-11-12,23.78,24.1,23.78,24.09,10182,0
2015-11-13,24.098,24.1,24.09,24.1,2994,0
2015-11-16,24.09,24.09,24,24,200,0
2015-11-19,24,24.1,24,24.1,971,0
2015-11-20,24.1,24.1,24.1,24.1,247,0
2015-11-23,24.1,24.22,24.1,24.22,518,0
2015-11-24,24.24,24.24,24.007,24.007,700,0
2015-11-25,24.23,24.23,24.129,24.129,525,0
2015-11-30,24.1,24.1,24.1,24.1,400,0
2015-12-01,24.238,24.238,24.238,24.238,1000,0
2015-12-02,24.23,24.23,24.2,24.2,1433,0
2015-12-07,24.19,24.25,24.19,24.25,2841,0
2015-12-09,24.2,24.22,24,24,1100,0
2015-12-11,24.01,24.01,23.91,23.91,200,0
2015-12-14,23.92,23.92,22.951,22.951,3560,0
2015-12-15,23.6,23.78,23.6,23.7,1113,0
2015-12-16,23.65,23.65,23.402,23.51,3500,0
2015-12-17,23.706,23.706,23.706,23.706,127,0
2015-12-21,23.66,23.66,23.66,23.66,400,0
2015-12-22,23.25,23.25,23.25,23.25,100,0
2015-12-23,23.6,23.6,22.5,23.4,2900,0
2015-12-28,23.25,23.25,23.2,23.2,829,0
2015-12-29,23,23.02,22.9,22.93,4258,0
2015-12-30,23.02,23.3045,23.02,23.27,2000,0
2015-12-31,23.41,23.57,23.36,23.5699,2002,0
2016-01-04,23.16,23.54,23.16,23.28,9400,0
2016-01-05,23.2,23.2,23.2,23.2,100,0
2016-01-12,23.25,23.46,23.25,23.44,1640,0
2016-01-13,23.3,23.3,22.5,22.5,1950,0
2016-01-14,22.98,23.25,22.6001,22.6001,2235,0
2016-01-15,22.79,23.4,22.79,23.4,1876,0
2016-01-19,22.46,22.46,22.46,22.46,0,0
2016-01-20,21.8,21.9192,21.04,21.31,10982,0
2016-01-21,21.36,21.36,21.36,21.36,400,0
2016-01-22,21.68,21.68,21.68,21.68,400,0
2016-01-25,22,22.35,22,22.35,1300,0
2016-01-26,22.4999,22.4999,22.4999,22.4999,1000,0
2016-01-27,22.3725,22.3725,22.3725,22.3725,100,0
2016-01-28,22.5001,22.5001,22.5,22.5,425,0
2016-01-29,22.25,22.3499,22.25,22.2501,1108,0
2016-02-01,22.25,22.6,22.25,22.25,1704,0
2016-02-02,22.36,22.71,22.36,22.71,3967,0
2016-02-03,22.6001,22.6001,22.6,22.6,800,0
2016-02-05,22.8999,23,22.56,22.6,3148,0
2016-02-08,22.9,22.9,22,22,3088,0
2016-02-09,21.998,22,21.99,22,1392,0
2016-02-10,22.187,22.187,22.187,22.187,450,0
2016-02-11,21.6,22.082,21.5901,22.082,407,0
2016-02-17,22,22.0112,22,22.0112,440,0
2016-02-18,22.1,22.1,22.1,22.1,200,0
2016-02-19,21.75,21.7843,21.75,21.7843,575,0
2016-02-22,21.78,21.78,21.777,21.777,1000,0
2016-02-23,21.75,21.76,21.5,21.74,2494,0
2016-02-24,21.9,21.9,21.9,21.9,100,0
2016-02-26,21.9999,22,21.9961,22,1200,0
2016-03-02,22.2,22.25,21.9648,22.217,6660,0
2016-03-03,22.47,22.49,22.46,22.49,716,0
2016-03-04,22.7,22.81,22.5,22.66,4700,0
2016-03-09,22.73,22.73,22.73,22.73,300,0
2016-03-11,22.67,22.67,22.45,22.67,2400,0
2016-03-16,23,23,23,23,100,0
2016-03-17,23.25,23.25,23.25,23.25,100,0
2016-03-18,23.4,23.5,23.25,23.25,1999,0
2016-03-21,23.641,23.641,22.9101,22.9101,300,0
2016-03-22,23.4999,23.6999,23.2,23.6999,800,0
2016-03-23,23.25,23.6,23.25,23.55,600,0
2016-03-24,23.62,23.63,23.5,23.5,550,0
2016-03-28,23.54,23.54,23.4501,23.54,750,0
2016-03-29,23.31,23.31,23.2,23.2,625,0
2016-03-30,23.2499,23.5599,23,23.5599,3058,0
2016-03-31,23.1,23.35,21.7,23.3,7400,0
2016-04-01,23.3,23.3,23.3,23.3,654,0
2016-04-04,23.31,23.35,23.3,23.3,1377,0
2016-04-07,23.5,23.56,23.4569,23.4569,500,0
2016-04-08,23.5499,23.55,23.5499,23.55,200,0
2016-04-11,23.55,23.65,23.55,23.6,1490,0
2016-04-12,23.5,23.5899,23.4,23.4,3300,0
2016-04-13,23.35,23.4478,23.35,23.4478,1000,0
2016-04-15,23.4,23.59,23.4,23.59,1909,0
2016-04-18,23.58,24.13,23.58,24.13,3082,0
2016-04-19,24.0001,24.23,24.0001,24.23,1558,0
2016-04-20,24.19,24.2,24.18,24.18,900,0
2016-04-21,24.17,24.17,24.15,24.1696,1425,0
2016-04-22,24.0368,24.0368,24.0368,24.0368,1400,0
2016-04-25,24,24,23.7,24,3500,0
2016-04-26,23.7925,24.099,23.78,24.09,3000,0
2016-04-27,24.1071,24.17,24,24,1940,0
2016-04-28,24,24.15,24,24,800,0
2016-04-29,24,24.02,24,24.02,700,0
2016-05-03,24.0795,24.0795,24.0795,24.0795,475,0
2016-05-04,23.93,23.93,23.93,23.93,100,0
2016-05-05,23.99,24,23.9691,24,2500,0
2016-05-06,24.0108,24.2,24.0001,24.06,2110,0
2016-05-09,24.09,24.124,24.09,24.124,2956,0
2016-05-10,24.25,24.46,24.13,24.4473,4862,0
2016-05-11,24.435,24.44,24.15,24.25,3336,0
2016-05-12,24.29,24.29,24.29,24.29,100,0
2016-05-13,24.48,24.48,24.4257,24.4257,500,0
2016-05-16,24.45,24.46,24.2817,24.46,2704,0
2016-05-17,24.3684,24.48,24.3684,24.48,500,0
2016-05-18,24.33,24.3836,24.28,24.28,1215,0
2016-05-19,24.48,24.5,24.43,24.4813,1300,0
2016-05-20,24.44,24.5,24.3001,24.4,2963,0
2016-05-23,24.3491,24.4,24.3491,24.4,1640,0
2016-05-24,24.45,24.4558,24.45,24.4558,815,0
2016-05-25,24.3949,24.43,24.39,24.43,1353,0
2016-05-26,24.48,24.48,24.24,24.3999,900,0
2016-05-27,24.3934,24.3934,24.3934,24.3934,100,0
2016-05-31,24.4487,24.4487,24.4019,24.4019,300,0
2016-06-01,24.1426,24.1426,24.1426,24.1426,100,0
2016-06-03,24.06,24.25,24.05,24.2499,603,0
2016-06-07,24.3815,24.3815,24.35,24.35,476,0
2016-06-08,24.45,24.4501,24.42,24.45,1900,0
2016-06-09,24.57,24.57,24.3801,24.45,6762,0
2016-06-10,24.41,24.57,24.4,24.42,2638,0
2016-06-13,24.45,24.81,24.45,24.684,10827,0
2016-06-14,24.45,24.7492,24.45,24.7492,866,0
2016-06-15,25.06,25.83,25.06,25.06,66800,0
2016-06-16,24.77,25.52,24.56,24.62,29209,0
2016-06-17,24.86,25.1176,24.86,25.0376,824,0
2016-06-20,25.1,25.1,24.61,24.65,2766,0
2016-06-21,24.6625,24.9,24.6625,24.8101,3065,0
2016-06-22,24.8999,24.9,24.71,24.7378,1613,0
2016-06-23,24.9,25.5,24.9,25.15,2133,0
2016-06-24,25.15,25.495,25.15,25.1501,800,0
2016-07-01,24.85,24.85,24.85,24.85,800,0
2016-07-05,24.86,25.19,24.86,25.0595,1206,0
2016-07-06,24.9999,25.0001,24.99,24.99,2202,0
2016-07-07,25,25.45,25,25.21,2179,0
2016-07-08,25.19,26.4,25.19,25.999,5521,0
2016-07-11,25.6501,25.71,25.11,25.5,8540,0
2016-07-13,25.6034,25.6034,25.6034,25.6034,707,0
2016-07-14,25.26,25.26,25.25,25.253,900,0
2016-07-15,25.39,25.39,25.39,25.39,101,0
2016-07-18,25.7399,25.7399,25.4001,25.53,2000,0
2016-07-19,25.7555,25.7555,25.42,25.42,2845,0
2016-07-20,25.6399,25.6399,25.2501,25.2501,1261,0
2016-07-21,25.2501,25.449,25.17,25.449,2100,0
2016-07-22,25.2468,25.2468,25.16,25.16,584,0
2016-07-25,25.16,25.43,25.16,25.43,320,0
2016-07-26,25.44,25.44,25.16,25.314,1400,0
2016-07-28,25.2875,25.2875,25.2001,25.2001,1700,0
2016-07-29,25.16,25.2526,25,25.1899,3600,0
2016-08-01,25.3212,25.3212,25.3212,25.3212,500,0
2016-08-03,25.02,25.1334,24.85,25.06,2697,0
2016-08-04,25.0499,25.0499,25.0255,25.0259,1218,0
2016-08-05,25,25,25,25,600,0
2016-08-08,25,25.07,24.95,25.07,3575,0
2016-08-09,25.05,25.07,25.05,25.05,2350,0
2016-08-10,25.0799,25.0799,24.88,25.0521,1497,0
2016-08-11,24.9001,25.16,24.88,25.1,1000,0
2016-08-12,25.065,25.065,24.98,24.98,6998,0
2016-08-15,24.98,24.98,24.98,24.98,1000,0
2016-08-16,24.98,25.035,24.98,24.98,1200,0
2016-08-17,25,25,25,25,100,0
2016-08-18,25.042,25.042,24.98,24.98,1215,0
2016-08-19,25.04,25.04,24.98,24.98,512,0
2016-08-22,25.2338,25.2338,25.0769,25.0769,900,0
2016-08-23,25.1,25.1,25,25.05,2633,0
2016-08-24,25.099,25.099,25.06,25.07,1000,0
2016-08-25,25.04,25.1,24.98,25.0637,2556,0
2016-08-26,25.05,25.0999,25.05,25.0835,980,0
2016-08-29,25.0492,25.18,25.0492,25.165,10304,0
2016-08-30,25.15,25.18,25.101,25.18,3470,0
2016-09-01,25.1783,25.1783,25.1119,25.13,2700,0
2016-09-02,25.0904,25.15,25.0904,25.15,5140,0
2016-09-06,25.15,25.17,25.15,25.16,500,0
2016-09-08,25.01,25.18,25.01,25.05,1798,0
2016-09-09,25.05,25.124,25.04,25.05,1901,0
2016-09-12,25.17,25.17,25.08,25.08,1017,0
2016-09-13,25.15,25.15,25.105,25.1097,1102,0
2016-09-14,25.1496,25.15,25.11,25.15,400,0
2016-09-15,25.14,25.15,25.1011,25.1011,640,0
2016-09-16,25.15,25.15,25.1311,25.1311,2220,0
2016-09-19,25.15,25.15,25.1305,25.1305,1503,0
2016-09-20,25.1422,25.15,25.1422,25.15,7218,0
2016-09-21,25.15,25.15,25.12,25.148,1416,0
2016-09-22,25.15,25.16,25.12,25.1497,6839,0
2016-09-23,25.15,25.15,25.15,25.15,1800,0
2016-09-26,25.15,25.25,25.12,25.12,7889,0
2016-09-27,25.1499,25.15,25.1401,25.1401,2070,0
2016-09-28,25.04,25.0706,24.88,24.88,5376,0
2016-09-29,24.95,24.95,24.71,24.9103,2520,0
2016-09-30,24.877,24.94,24.877,24.91,671,0
2016-10-03,24.92,24.98,24.92,24.98,2728,0
2016-10-04,24.95,25.04,24.95,24.995,4550,0
2016-10-05,25.05,25.05,23.83,24.95,14404,0
2016-10-06,24.6462,24.6462,24.6462,24.6462,100,0
2016-10-07,24.6675,24.6675,24.5222,24.5222,925,0
2016-10-10,24.74,24.95,24.7015,24.8383,4669,0
2016-10-11,24.85,24.89,24.84,24.85,2302,0
2016-10-12,24.8038,24.89,24.8038,24.89,3793,0
2016-10-13,24.8933,24.8933,24.8933,24.8933,363,0
2016-10-14,24.8098,24.95,24.8098,24.95,625,0
2016-10-17,24.95,24.95,24.81,24.95,990,0
2016-10-18,24.878,24.95,24.878,24.9238,933,0
2016-10-19,24.82,24.82,24.75,24.75,320,0
2016-10-20,24.9499,24.9499,24.9251,24.9251,400,0
2016-10-21,24.75,24.95,24.75,24.95,668,0
2016-10-24,24.909,24.909,24.909,24.909,125,0
2016-10-25,24.95,24.95,24.93,24.95,3203,0
2016-10-26,24.95,24.95,24.9408,24.9499,1300,0
2016-10-27,24.9397,24.95,24.93,24.93,1950,0
2016-10-28,24.93,24.93,24.93,24.93,100,0
2016-10-31,24.93,24.95,24.93,24.9342,400,0
2016-11-01,24.9405,24.9405,24.93,24.9336,2000,0
2016-11-03,24.8921,24.8921,24.8921,24.8921,120,0
2016-11-04,24.91,24.91,24.91,24.91,100,0
2016-11-07,24.95,24.95,24.95,24.95,400,0
2016-11-08,24.86,24.95,24.85,24.95,3100,0
2016-11-09,24.851,24.851,24.75,24.75,1562,0
2016-11-10,24.41,24.79,24.41,24.4477,1235,0
2016-11-11,24.71,24.71,24.71,24.71,121,0
2016-11-14,24.86,24.86,23.9,23.9,5100,0
2016-11-15,24.15,24.95,24.15,24.95,3600,0
2016-11-16,24.94,24.95,24.9215,24.9215,500,0
2016-11-17,24.77,24.77,24.51,24.6614,2857,0
2016-11-18,24.52,24.62,24.52,24.52,4325,0
2016-11-21,24.9254,24.94,24.6,24.71,1502,0
2016-11-22,24.71,24.9,24.71,24.9,1021,0
2016-11-25,24.77,24.95,24.76,24.875,1400,0
2016-11-28,24.7898,24.8668,24.7898,24.8668,866,0
2016-11-29,24.89,24.89,24.89,24.89,2000,0
2016-11-30,24.8124,24.8124,24.8124,24.8124,400,0
2016-12-01,24.71,24.75,24.4039,24.75,1201,0
2016-12-02,24.8,24.8,24.7592,24.7592,3546,0
2016-12-05,24.9,24.9,24.9,24.9,296,0
2016-12-06,24.95,24.95,24.95,24.95,100,0
2016-12-07,24.95,24.95,24.7934,24.7934,1575,0
2016-12-08,24.93,24.95,24.9,24.9,986,0
2016-12-09,24.9,24.9,24.9,24.9,1181,0
2016-12-12,24.9,24.9107,24.8266,24.8266,1825,0
2016-12-13,24.95,24.95,24.8741,24.8741,1833,0
2016-12-14,24.95,24.95,24.95,24.95,390,0
2016-12-15,24.918,24.918,24.64,24.6799,3600,0
2016-12-16,24.7822,24.7822,24.7822,24.7822,644,0
2016-12-21,24.8413,24.9,24.8413,24.9,700,0
2016-12-22,24.9,24.9,24.84,24.84,1000,0
2016-12-23,24.9,24.9,24.9,24.9,1050,0
2016-12-27,24.9287,24.95,24.8906,24.95,1820,0
2016-12-28,24.83,24.83,24.65,24.8,1968,0
2016-12-29,24.8,24.8,24.7954,24.7954,304,0
2016-12-30,24.78,24.78,24.7295,24.7295,500,0
2017-01-03,24.85,24.95,24.05,24.87,10412,0
2017-01-04,24.85,24.85,24.85,24.85,300,0
2017-01-06,24.6018,24.8,24.6018,24.6128,600,0
2017-01-09,24.61,24.8,24.61,24.7,600,0
2017-01-10,24.8,24.8,24.51,24.52,1652,0
2017-01-11,24.6475,24.8,24.6,24.8,1000,0
2017-01-12,24.8,24.8,24.75,24.75,1201,0
2017-01-13,24.74,24.74,24.7185,24.73,1900,0
2017-01-17,25,25,24.7247,24.7999,2899,0
2017-01-18,24.7999,24.7999,24.7039,24.7834,1121,0
2017-01-19,24.57,24.8,24.57,24.8,700,0
2017-01-23,24.7973,24.8,24.7973,24.8,500,0
2017-01-24,24.8,24.8,24.79,24.79,568,0
2017-01-25,24.79,24.8,24.7385,24.7385,3645,0
2017-01-26,24.61,24.61,24.55,24.5848,4000,0
2017-01-27,24.7096,24.7096,24.7096,24.7096,200,0
2017-01-30,24.7759,24.7759,24.7759,24.7759,500,0
2017-01-31,24.75,24.8,24.75,24.8,1875,0
2017-02-01,24.76,24.79,24.76,24.79,1075,0
2017-02-02,24.8,24.8,24.705,24.705,1500,0
2017-02-06,24.8,24.8,24.8,24.8,500,0
2017-02-07,24.8,24.8,24.8,24.8,540,0
2017-02-08,24.77,24.8,24.77,24.8,1520,0
2017-02-09,24.8,24.8,24.724,24.724,1450,0
2017-02-10,24.8,24.8,24.7532,24.8,5271,0
2017-02-13,24.8,24.8,24.7581,24.7969,1040,0
2017-02-14,24.8,24.8,24.7928,24.8,3373,0
2017-02-15,24.8,24.8,24.7584,24.7999,5840,0
2017-02-16,24.8,24.8,24.7788,24.7825,9180,0
2017-02-17,24.8,24.8,24.7995,24.7997,2562,0
2017-02-21,24.8,24.8,24.791,24.7984,2230,0
2017-02-22,24.8,24.8,24.79,24.8,1976,0
2017-02-23,24.8,24.8,24.8,24.8,2516,0
2017-02-24,24.8,24.8,24.8,24.8,240,0
2017-02-27,24.8,24.8,24.8,24.8,500,0
2017-02-28,24.8,24.8,24.775,24.775,2080,0
2017-03-01,24.7801,24.8,24.78,24.78,1480,0
2017-03-02,24.8,24.8,24.7,24.7468,1826,0
2017-03-03,24.8,24.8,24.75,24.8,3820,0
2017-03-06,24.8,24.8,24.79,24.8,802,0
2017-03-07,24.8,24.8,24.7999,24.8,1800,0
2017-03-08,24.8,24.8,24.71,24.7461,1343,0
2017-03-09,24.7585,24.7999,24.7585,24.7999,1825,0
2017-03-13,24.8,24.8,24.6645,24.8,2820,0
2017-03-14,24.8,24.8,24.7984,24.7984,540,0
2017-03-16,24.79,24.8,24.55,24.6774,1498,0
2017-03-17,24.7438,24.8,24.7438,24.7813,9375,0
2017-03-20,24.7652,24.8,24.7652,24.8,1300,0
2017-03-21,24.8,24.8,24.75,24.8,3000,0
2017-03-22,24.8,25,24.784,25,19609,0
2017-03-23,24.8,24.94,24.79,24.905,33827,0
2017-03-24,24.85,24.85,24.83,24.85,18023,0
2017-03-27,24.84,24.85,24.79,24.85,78211,0
2017-03-28,24.85,24.85,24.84,24.85,67842,0
2017-03-29,24.52,24.65,24.52,24.59,16406,0
2017-03-30,24.6037,24.71,24.6,24.69,4121,0
2017-03-31,24.63,24.66,24.6,24.65,3574,0
2017-04-03,24.65,24.75,24.65,24.69,7294,0
2017-04-04,24.65,24.7,24.62,24.6807,5314,0
2017-04-05,24.68,24.7,24.62,24.7,11890,0
2017-04-06,24.6763,24.7,24.626,24.68,6140,0
2017-04-07,24.7,24.7,24.6498,24.66,5750,0
2017-04-10,24.7,24.7,24.68,24.6899,9720,0
2017-04-11,24.68,24.7,24.68,24.7,16966,0
2017-04-12,24.7,24.7,24.68,24.68,10593,0
2017-04-13,24.69,24.69,24.66,24.66,9292,0
2017-04-17,24.66,24.78,24.66,24.72,53177,0
2017-04-18,24.72,24.75,24.71,24.75,17814,0
2017-04-19,24.75,24.75,24.73,24.74,19334,0
2017-04-20,24.75,24.75,24.74,24.74,24682,0
2017-04-21,24.75,24.75,24.7,24.74,9982,0
2017-04-24,24.75,24.75,24.74,24.74,25088,0
2017-04-25,24.75,24.75,24.74,24.75,10984,0
2017-04-26,24.75,24.75,24.74,24.75,22077,0
2017-04-27,24.75,24.8,24.74,24.8,9637,0
2017-04-28,24.8,24.8,24.78,24.8,7007,0
2017-05-01,24.8,24.8,24.7908,24.8,20758,0
2017-05-02,24.8,24.8,24.76,24.8,9507,0
2017-05-03,24.8,24.8,24.776,24.8,6104,0
2017-05-04,24.8,24.8,24.75,24.7758,6222,0
2017-05-05,24.8,24.8,24.765,24.8,2719,0
2017-05-08,24.8,24.8,24.74,24.79,5283,0
2017-05-09,24.79,24.8,24.7528,24.7998,20021,0
2017-05-10,24.795,24.8,24.795,24.8,1095,0
2017-05-11,24.7999,24.8,24.785,24.8,3132,0
2017-05-12,24.8,24.8,24.793,24.8,27402,0
2017-05-15,24.8,24.82,24.79,24.82,13480,0
2017-05-16,24.8145,24.82,24.8145,24.82,16900,0
2017-05-17,24.81,24.82,24.81,24.82,805,0
2017-05-18,24.81,24.82,24.79,24.82,4150,0
2017-05-19,24.82,24.82,24.79,24.82,3240,0
2017-05-22,24.82,24.82,24.8,24.82,17701,0
2017-05-23,24.82,24.82,24.815,24.82,10263,0
2017-05-24,24.82,24.82,24.8,24.8,17589,0
2017-05-25,24.82,24.82,24.81,24.82,10990,0
2017-05-26,24.82,24.82,24.81,24.8199,45829,0
2017-05-30,24.82,25.09,24.81,24.83,98636,0
2017-05-31,24.83,24.85,24.8129,24.85,62710,0
2017-06-01,24.85,24.85,24.8354,24.85,49912,0
2017-06-02,24.85,24.88,24.8327,24.86,131394,0
2017-06-05,24.86,24.87,24.85,24.87,110298,0
2017-06-06,24.87,24.88,24.84,24.88,41754,0
2017-06-07,24.88,24.88,24.86,24.87,36515,0
2017-06-08,24.88,24.88,24.8658,24.88,14028,0
2017-06-09,24.8693,24.87,24.85,24.869,14802,0
2017-06-12,24.88,25.0313,24.88,24.93,87996,0
2017-06-13,24.91,24.93,24.87,24.93,61855,0
2017-06-14,24.93,25.03,24.91,25.03,71842,0
2017-06-15,24.95,24.95,24.93,24.93,65340,0
2017-06-16,24.95,25.23,24.95,25.19,142002,0
2017-06-19,25.29,25.329,25.2,25.32,54339,0
2017-06-20,25.34,25.43,25.2872,25.42,29301,0
2017-06-21,25.4,25.4,25.3499,25.35,19360,0
2017-06-22,25.3498,25.35,25.3,25.35,14473,0
2017-06-23,25.35,25.35,25.26,25.35,26644,0
2017-06-26,25.39,25.4307,25.323,25.33,24007,0
2017-06-27,25.36,25.36,25.25,25.35,43262,0
2017-06-28,24.91,25,24.9,24.99,67691,0
2017-06-29,25,25,24.84,24.84,21101,0
2017-06-30,24.85,25,24.85,24.981,39545,0
2017-07-03,24.91,25,24.91,25,13142,0
2017-07-05,25,25,24.97,24.99,11319,0
2017-07-06,24.9571,24.99,24.95,24.9566,14360,0
2017-07-07,24.83,24.96,24.83,24.94,33671,0
2017-07-10,24.95,24.95,24.9145,24.9393,13635,0
2017-07-11,24.92,24.93,24.88,24.8899,13073,0
2017-07-12,24.9,24.93,24.9,24.93,11362,0
2017-07-13,24.96,24.999,24.96,24.9801,13210,0
2017-07-14,24.95,25,24.95,24.98,6971,0
2017-07-17,25,25,24.98,25,16782,0
2017-07-18,25,25,24.99,25,7744,0
2017-07-19,25,25.11,24.9999,25.11,26878,0
2017-07-20,25.11,25.11,25.08,25.08,9337,0
2017-07-21,25.0927,25.11,25.0834,25.09,9273,0
2017-07-24,25.11,25.11,25.078,25.11,20621,0
2017-07-25,25.1,25.11,25.0514,25.06,22124,0
2017-07-26,25.06,25.11,25.06,25.106,5500,0
2017-07-27,25.08,25.1099,25.08,25.0915,3558,0
2017-07-28,25.0999,25.11,25.08,25.0938,5008,0
2017-07-31,25.1,25.16,25.06,25.13,17000,0
2017-08-01,25.16,25.16,25.13,25.1561,22408,0
2017-08-02,25.1598,25.16,25.15,25.16,11702,0
2017-08-03,25.16,25.16,25.15,25.16,9958,0
2017-08-04,25.16,25.16,25.131,25.1499,2796,0
2017-08-07,25.15,25.165,25.126,25.141,3900,0
2017-08-08,25.16,25.16,25.12,25.12,8252,0
2017-08-09,25.15,25.1999,25.15,25.1819,2604,0
2017-08-10,25.2,25.2,25.1,25.134,5745,0
2017-08-11,25.1,25.172,25.1,25.15,4900,0
2017-08-14,25.2,25.2,25.1,25.19,5033,0
2017-08-15,25.19,25.19,25,25.1,15027,0
2017-08-16,25.15,25.1514,25.04,25.12,3990,0
2017-08-17,25.14,25.15,25.09,25.111,4610,0
2017-08-18,25.1,25.16,25.1,25.1,3848,0
2017-08-21,25.1,25.14,25.1,25.11,7050,0
2017-08-22,25.1586,25.18,25.1586,25.176,4339,0
2017-08-23,25.19,25.25,25.19,25.22,14915,0
2017-08-24,25.25,25.25,25.2298,25.2298,980,0
2017-08-25,25.25,25.3,25.2,25.229,11975,0
2017-08-28,25.25,25.28,25.25,25.26,6195,0
2017-08-29,25.29,25.3,25.2786,25.29,14492,0
2017-08-30,25.3,25.32,25.3,25.3034,4056,0
2017-08-31,25.32,25.32,25.2849,25.3,11057,0
2017-09-01,25.309,25.32,25.309,25.32,1984,0
2017-09-05,25.32,25.32,25.26,25.2921,9556,0
2017-09-06,25.32,25.32,25.3,25.3152,5260,0
2017-09-07,25.32,25.32,25.295,25.32,5720,0
2017-09-08,25.32,25.32,25.32,25.32,2450,0
2017-09-11,25.32,25.4,25.32,25.4,4905,0
2017-09-12,25.4,25.4,25.34,25.36,6050,0
2017-09-13,25.33,25.37,25.33,25.34,7462,0
2017-09-14,25.34,25.3587,25.34,25.3587,1400,0
2017-09-15,25.35,25.37,25.35,25.36,3815,0
2017-09-18,25.37,25.37,25.3602,25.37,9049,0
2017-09-19,25.39,25.4,25.38,25.4,3274,0
2017-09-20,25.4,25.41,25.378,25.3915,40472,0
2017-09-21,25.4,25.4,25.4,25.4,8230,0
2017-09-22,25.4,25.4,25.39,25.3908,13781,0
2017-09-25,25.34,25.39,25.33,25.39,20860,0
2017-09-26,25.38,25.4,25.38,25.39,11579,0
2017-09-27,25.35,25.4,25.35,25.4,18274,0
2017-09-28,25,25.05,25,25.02,20842,0
2017-09-29,25.03,25.035,24.98,25.02,82926,0
2017-10-02,25.02,25.04,25.02,25.02,10675,0
2017-10-03,25.03,25.04,25.0274,25.04,24405,0
2017-10-04,25.04,25.04,25.02,25.04,31653,0
2017-10-05,25.04,25.06,25.03,25.039,14651,0
2017-10-06,25.04,25.05,25,25.03,20879,0
2017-10-09,25.03,25.04,25.03,25.0301,14369,0
2017-10-10,25.03,25.04,25.0299,25.04,22060,0
2017-10-11,25.0662,25.32,25.03,25.05,65200,0
2017-10-12,25.07,25.16,25.0699,25.15,99082,0
2017-10-13,25.15,25.15,25.1101,25.1458,27069,0
2017-10-16,25.15,25.15,25.13,25.14,17002,0
2017-10-17,25.15,25.16,25.12,25.16,12652,0
2017-10-18,25.16,25.16,25.1,25.15,12712,0
2017-10-19,25.15,25.16,25.14,25.16,8828,0
2017-10-20,25.16,25.16,25.13,25.1593,10435,0
2017-10-23,25.2,25.25,25.18,25.25,7015,0
2017-10-24,25.22,25.2499,25.207,25.21,6458,0
2017-10-25,25.21,25.25,25.1499,25.1601,30839,0
2017-10-26,25.2,25.26,25.13,25.15,12500,0
2017-10-27,25.165,25.165,25.1,25.132,11145,0
2017-10-30,25.23,25.23,25.12,25.15,13940,0
2017-10-31,25.12,25.21,25.12,25.13,11876,0
2017-11-01,25.24,25.24,25.17,25.23,3537,0
2017-11-02,25.147,25.2188,25.1,25.1,22198,0
2017-11-03,25.14,25.17,25.05,25.1665,25459,0
2017-11-06,25.2,25.3338,25.18,25.2,6718,0
2017-11-07,25.265,25.265,25.14,25.2,9865,0
2017-11-08,25.26,25.264,25.15,25.15,8050,0
2017-11-09,25.2,25.2099,25.12,25.1599,5562,0
2017-11-10,25.13,25.21,25.13,25.14,6886,0
