Date,Open,High,Low,Close,Volume,OpenInt
2015-03-04,25.56,25.56,25.55,25.55,1350,0
2015-03-05,25.55,25.65,25.55,25.617,6555,0
2015-03-06,25.5,25.502,25.45,25.47,6090,0
2015-03-09,25.52,25.52,25.45,25.45,1980,0
2015-03-10,25.72,25.72,25.553,25.553,1700,0
2015-03-11,25.66,25.66,25.56,25.59,2100,0
2015-03-12,25.31,25.66,25.31,25.4,9772,0
2015-03-13,25.45,25.57,25.39,25.46,4399,0
2015-03-16,25.42,25.76,25.42,25.65,9305,0
2015-03-17,25.54,25.627,25.32,25.41,14834,0
2015-03-18,25.4,25.57,25.4,25.57,7136,0
2015-03-19,25.59,25.67,25.59,25.67,2099,0
2015-03-20,25.55,25.56,25.55,25.56,950,0
2015-03-23,25.6,25.63,25.56,25.56,3500,0
2015-03-24,25.52,25.52,25.39,25.39,1107,0
2015-03-25,25.5,25.5,25.5,25.5,315,0
2015-03-26,25.46,25.47,25.45,25.47,300,0
2015-03-27,25.59,25.62,25.52,25.6,2050,0
2015-03-30,25.48,25.48,25.48,25.48,1013,0
2015-03-31,25.5,25.54,25.5,25.54,6509,0
2015-04-01,25.546,25.67,25.48,25.48,4735,0
2015-04-02,25.516,25.58,25.46,25.515,6803,0
2015-04-06,25.64,25.67,25.45,25.46,8301,0
2015-04-07,25.53,25.55,25.46,25.48,10810,0
2015-04-08,25.505,25.51,25.48,25.48,4909,0
2015-04-09,25.52,25.54,25.48,25.518,1620,0
2015-04-10,25.54,25.59,25.48,25.54,9200,0
2015-04-13,25.38,25.43,25.25,25.35,5989,0
2015-04-15,25.4,25.407,25.35,25.35,7262,0
2015-04-16,25.37,25.45,25.35,25.35,1991,0
2015-04-17,25.31,25.45,25.25,25.25,5564,0
2015-04-20,25.27,25.4,25.26,25.28,12266,0
2015-04-21,25.4,25.41,25.34,25.352,1599,0
2015-04-22,25.3,25.355,25.3,25.301,1400,0
2015-04-23,25.41,25.41,25.35,25.35,1600,0
2015-04-24,25.39,25.41,25.38,25.41,2029,0
2015-04-27,25.41,25.42,25.4,25.4,3551,0
2015-04-28,25.38,25.38,25.26,25.26,15049,0
2015-04-29,25.268,25.37,25.268,25.3,6525,0
2015-04-30,25.38,25.41,25.35,25.35,1993,0
2015-05-01,25.27,25.35,25.27,25.35,1300,0
2015-05-04,25.41,25.41,25.3,25.3,4062,0
2015-05-05,25.376,25.376,25.27,25.34,9675,0
2015-05-06,25.34,25.34,25.04,25.15,13326,0
2015-05-07,25.2,25.2,25.16,25.18,1600,0
2015-05-08,25.24,25.32,25.2,25.25,6319,0
2015-05-11,25.36,25.36,25.25,25.33,6190,0
2015-05-12,25.25,25.25,25.22,25.25,3807,0
2015-05-13,25.146,25.18,25.12,25.18,4076,0
2015-05-14,25.2,25.22,25.15,25.15,1230,0
2015-05-15,25.16,25.206,25.16,25.206,1428,0
2015-05-18,25.229,25.24,25.1,25.1,20497,0
2015-05-19,25.18,25.2,25.15,25.15,6425,0
2015-05-20,25.17,25.34,25.169,25.25,10503,0
2015-05-21,25.265,25.28,25.265,25.28,800,0
2015-05-22,25.39,25.39,25.21,25.35,3630,0
2015-05-26,25.35,25.35,25.22,25.3,2887,0
2015-05-27,25.39,25.39,25.288,25.34,1550,0
2015-05-28,25.3,25.3,25.3,25.3,890,0
2015-05-29,25.33,25.35,25.3,25.31,2013,0
2015-06-01,25.27,25.39,25.231,25.301,3300,0
2015-06-02,25.231,25.38,25.23,25.31,3767,0
2015-06-03,25.26,25.39,25.26,25.306,1933,0
2015-06-04,25.377,25.377,25.17,25.17,9500,0
2015-06-05,25.18,25.25,25.18,25.25,2375,0
2015-06-08,25.3,25.3,25.16,25.17,1600,0
2015-06-09,25.17,25.25,25.13,25.25,5556,0
2015-06-10,25.18,25.299,25.18,25.29,1100,0
2015-06-11,25.171,25.18,25.171,25.18,1200,0
2015-06-12,25.134,25.149,25.09,25.09,7199,0
2015-06-15,25.1,25.1,25.05,25.05,1549,0
2015-06-16,25.05,25.05,24.58,24.85,20150,0
2015-06-17,24.66,24.98,24.66,24.98,12635,0
2015-06-18,24.83,24.9,24.76,24.76,4567,0
2015-06-19,24.8,24.8,24.11,24.6,11454,0
2015-06-22,24.61,24.8,24.4,24.44,5650,0
2015-06-23,24.66,24.66,24.4,24.5,6265,0
2015-06-24,24.551,24.551,24.25,24.4,5996,0
2015-06-25,24.34,24.37,24.1,24.15,13953,0
2015-06-26,24.15,24.15,24.15,24.15,1870,0
2015-06-29,24.37,24.56,24.2,24.4,13483,0
2015-06-30,24.4,24.63,24.4,24.45,5851,0
2015-07-01,24.45,24.45,24.1,24.347,4464,0
2015-07-02,24.4,24.45,24.35,24.45,2926,0
2015-07-06,24.45,24.7,24.45,24.475,3026,0
2015-07-07,24.45,24.674,24.45,24.65,5550,0
2015-07-08,24.597,24.597,24.45,24.45,1275,0
2015-07-09,24.6,24.8,24.54,24.7,9592,0
2015-07-10,24.55,24.55,24.3,24.327,6050,0
2015-07-13,24.07,24.3,24.07,24.12,5302,0
2015-07-14,24.15,24.45,24.11,24.45,3660,0
2015-07-15,24.44,24.55,24.019,24.1,162904,0
2015-07-16,24.05,24.5,24.05,24.2,47218,0
2015-07-17,24.13,24.49,23.842,24.15,50797,0
2015-07-20,24.33,24.342,24.02,24.02,22421,0
2015-07-21,24.28,24.28,24,24.05,7200,0
2015-07-22,23.98,24.26,23.98,24.01,13685,0
2015-07-23,24.18,24.3,23,23.57,23554,0
2015-07-24,23.4,23.4,22.8,22.87,16967,0
2015-07-27,22.7,22.7,20.73,21.11,37662,0
2015-07-28,20.78,20.86,19.76,20.04,56740,0
2015-07-29,20.07,21.35,20.07,21.33,17761,0
2015-07-30,21.58,21.83,21.24,21.4,11380,0
2015-07-31,21.2,21.93,21.2,21.93,8405,0
2015-08-03,21.5,21.75,21.46,21.52,5000,0
2015-08-04,21.72,21.72,21.44,21.69,3237,0
2015-08-05,21.306,21.49,20.14,20.14,18225,0
2015-08-06,20.31,20.68,20.31,20.5,5601,0
2015-08-07,20.68,20.95,20.48,20.95,5025,0
2015-08-10,20.95,20.95,20.27,20.64,16007,0
2015-08-11,20.5,21.03,20.5,20.99,18455,0
2015-08-12,20.9,20.9,20.5,20.75,8200,0
2015-08-13,20.675,20.9,20.545,20.9,15025,0
2015-08-14,20.99,21.2,20.52,20.86,17323,0
2015-08-17,20.759,20.759,20.45,20.45,4359,0
2015-08-18,20.28,20.35,20.1,20.18,7870,0
2015-08-19,20.18,20.56,20.11,20.35,6955,0
2015-08-20,20.35,20.48,20.18,20.18,4860,0
2015-08-21,20.256,20.51,19.93,20.4,6556,0
2015-08-24,20,20,19.06,19.32,20880,0
2015-08-25,19.433,19.8,19.433,19.7,4835,0
2015-08-26,19.7,19.75,19.201,19.5,10165,0
2015-08-27,19.71,19.96,19.53,19.65,8595,0
2015-08-28,19.26,19.88,19.239,19.53,7450,0
2015-08-31,19.71,19.71,19.5,19.5,425,0
2015-09-01,19.55,19.55,19.2,19.43,7900,0
2015-09-02,19.482,19.5,19.471,19.471,810,0
2015-09-03,19.35,19.61,19.21,19.49,6590,0
2015-09-04,19.3,19.4,19.26,19.4,1290,0
2015-09-08,19.38,19.78,19.38,19.77,10700,0
2015-09-09,19.8,20.25,19.8,19.9,5000,0
2015-09-10,20.13,20.13,19.7,19.8,3000,0
2015-09-11,19.13,19.576,19.13,19.576,2600,0
2015-09-14,19.39,19.454,19.39,19.44,2000,0
2015-09-15,19.27,19.5,19.27,19.27,1450,0
2015-09-16,19.527,19.54,19.4,19.5,3875,0
2015-09-17,19.4,19.69,19.4,19.65,26351,0
2015-09-18,19.63,20.64,19.622,20.5,28544,0
2015-09-21,20.82,20.9,20.72,20.81,4425,0
2015-09-22,20.85,21.04,20.85,20.878,7388,0
2015-09-23,21.05,21.05,20.9,21,9569,0
2015-09-24,20.866,20.99,20.76,20.99,828,0
2015-09-25,20.869,21,20.869,20.946,1200,0
2015-09-28,20.95,20.95,19.69,19.8,14348,0
2015-09-29,19.751,20.01,19.18,19.29,8088,0
2015-09-30,19.163,19.2,19.02,19.124,9590,0
2015-10-01,19.06,19.2,18.457,18.9,13300,0
2015-10-02,18.48,18.88,17.61,18.66,11924,0
2015-10-05,18.75,19.84,18.75,19.4,10118,0
2015-10-06,19.96,20.4,19.8,20.4,3200,0
2015-10-07,20.23,20.4,20.156,20.37,3740,0
2015-10-08,22.35,22.35,20.38,20.42,7319,0
2015-10-09,20.455,20.66,20.4,20.657,3975,0
2015-10-12,20.79,20.8,20.7,20.8,3826,0
2015-10-13,20.73,20.73,20.5,20.5,1900,0
2015-10-14,20.603,20.603,20.266,20.266,900,0
2015-10-15,20.25,20.5,20,20,1075,0
2015-10-16,20.27,20.36,19.88,20.28,16999,0
2015-10-19,19.9,20.3,19.75,19.981,5108,0
2015-10-20,19.87,20.2,19.87,20.2,1920,0
2015-10-21,20.1,20.2,19.95,20.1,2340,0
2015-10-22,19.95,20.242,19.5,20.242,3500,0
2015-10-23,19.9,20.11,19.6,20,2351,0
2015-10-26,19.949,20.255,19.55,20.09,6646,0
2015-10-27,20.15,20.15,19.7,19.75,6153,0
2015-10-28,20.08,20.15,19.76,19.76,8452,0
2015-10-29,19.76,19.76,19.59,19.69,4022,0
2015-10-30,19.7,19.75,19.51,19.615,2112,0
2015-11-02,19.5,19.5,19.04,19.44,5406,0
2015-11-03,19.65,19.85,19.485,19.769,3130,0
2015-11-04,19.7,19.91,19.3,19.7,4789,0
2015-11-05,19.46,19.64,19.27,19.57,8213,0
2015-11-06,19.38,19.42,19.34,19.4,4300,0
2015-11-09,19.21,19.3,19.2,19.21,5759,0
2015-11-10,19.354,19.354,18.95,19.15,17256,0
2015-11-11,19.3,19.5,19.1,19.48,3325,0
2015-11-12,19.01,19.36,18.84,19.05,5600,0
2015-11-13,19,19,18.4,18.75,12178,0
2015-11-16,18.7,18.7,18.7,18.7,500,0
2015-11-17,18.436,18.436,17.89,18.27,6400,0
2015-11-18,18.91,19,18.02,18.7,14599,0
2015-11-19,18.57,18.7,17.89,18.68,9687,0
2015-11-20,18.02,18.8,18.02,18.64,5999,0
2015-11-23,18.41,18.43,18.16,18.4,3712,0
2015-11-24,18.21,18.68,17.74,18.3,8368,0
2015-11-25,18.05,18.55,17.95,18.17,7525,0
2015-11-27,18.21,18.36,17.95,18.2,4821,0
2015-11-30,18.54,18.55,18.15,18.3,12266,0
2015-12-01,18.33,18.35,17.97,18.33,11374,0
2015-12-02,18.15,18.7,18.15,18.6,9772,0
2015-12-03,18.73,18.81,18.25,18.615,14900,0
2015-12-04,18.4,19.31,18.4,18.9,8014,0
2015-12-07,18.3,18.85,18.24,18.41,6492,0
2015-12-08,18.4,18.78,17.85,17.95,17948,0
2015-12-09,17.7,17.97,17.67,17.91,2193,0
2015-12-10,17.918,18.38,17.78,18.24,5828,0
2015-12-11,17.8,17.99,17.11,17.13,15275,0
2015-12-14,16.7,16.7,13.04,14.4,50872,0
2015-12-15,14.44,16.3,14.4,16.2,30307,0
2015-12-16,16.4,17.2,15.79,16.5,18706,0
2015-12-17,16.58,17.23,16.58,16.95,7495,0
2015-12-18,17,17.46,16.67,17,20407,0
2015-12-21,17.1,17.1,16.19,16.951,13800,0
2015-12-22,16.34,17.06,16.34,17.05,6889,0
2015-12-23,17.18,17.2,16.52,17.15,20914,0
2015-12-24,17.06,17.2,17.019,17.2,1607,0
2015-12-28,17.19,17.497,16.59,17.35,54908,0
2015-12-29,17.41,17.61,17.1,17.526,18319,0
2015-12-30,17.13,17.5,16.84,17.25,15823,0
2015-12-31,17.26,17.6599,17,17.6,6035,0
2016-01-04,17.77,17.99,17.19,17.8,10748,0
2016-01-05,17.735,18,17.4,17.95,6841,0
2016-01-06,17.7,17.95,17.4,17.95,4006,0
2016-01-07,17.76,18,17.7501,17.95,2855,0
2016-01-08,17.9899,18,17.7,18,3178,0
2016-01-11,17.75,17.85,17.64,17.8,4002,0
2016-01-12,17.775,17.775,17,17.19,10781,0
2016-01-13,16.7515,16.85,15.31,16.26,20124,0
2016-01-14,15.4,16.1676,13.926,15.68,27136,0
2016-01-15,14.75,14.81,12.15,14.49,39245,0
2016-01-19,12.5001,12.5001,12.5001,12.5001,0,0
2016-01-20,12.25,13.7699,11,13.6,36446,0
2016-01-21,13.3851,13.83,13.2,13.83,5540,0
2016-01-22,14.43,15.4799,14.302,14.77,5350,0
2016-01-25,14.95,14.95,14.31,14.31,6760,0
2016-01-26,14.49,15.31,14.49,14.8,11073,0
2016-01-27,14.8,14.9,14.0801,14.66,6055,0
2016-01-28,14.9001,15.48,14.61,15.48,4842,0
2016-01-29,15.5,15.86,15.105,15.52,2399,0
2016-02-01,15.79,15.89,15.57,15.88,3612,0
2016-02-02,15.54,15.54,15.19,15.19,5985,0
2016-02-03,15.3247,15.72,15.3247,15.7,1500,0
2016-02-04,15.5,15.7,15.45,15.5,1708,0
2016-02-05,15.7,15.8,15.6999,15.8,656,0
2016-02-08,15.75,15.7501,15.05,15.06,9762,0
2016-02-09,15.06,15.2,14.56,15.2,3713,0
2016-02-10,15.34,15.4,15,15.01,5669,0
2016-02-11,14.79,14.86,14.75,14.86,1332,0
2016-02-12,14.97,15.79,14.97,15.6,5136,0
2016-02-16,15.56,15.89,15.56,15.8,2915,0
2016-02-17,15.9,17.015,15.9,16.745,9819,0
2016-02-18,16.78,17.36,16.78,17.2,5207,0
2016-02-19,17.25,17.36,17.1,17.1,1481,0
2016-02-22,17.2359,17.36,16.945,17,7348,0
2016-02-23,16.7701,16.9806,16.7701,16.8801,1641,0
2016-02-24,16.82,17.04,16.8,17.03,3420,0
2016-02-25,16.997,17.2023,16.997,17.0501,1510,0
2016-02-26,17.35,17.95,17.35,17.595,10960,0
2016-02-29,17.6527,17.8,16.77,16.9,7777,0
2016-03-01,17.0139,17.11,17.0139,17.1,3876,0
2016-03-02,16.81,17.2788,16.81,17.2788,5165,0
2016-03-03,17.0001,17.39,17.0001,17.3,3935,0
2016-03-04,17.28,17.439,17.27,17.4383,2175,0
2016-03-07,17.41,17.45,17.41,17.42,1025,0
2016-03-08,17.49,17.59,17.45,17.4501,1650,0
2016-03-09,17.6501,17.6501,17.6501,17.6501,146,0
2016-03-10,17.82,17.82,17.3,17.3001,3000,0
2016-03-11,17.39,17.42,17.37,17.4001,2946,0
2016-03-14,17.639,17.639,17.45,17.53,1338,0
2016-03-15,17.7153,17.7153,17,17.09,3567,0
2016-03-17,17,17.3,17,17.3,1459,0
2016-03-18,17.4083,17.55,17.4083,17.45,650,0
2016-03-21,17.86,17.86,17.73,17.85,845,0
2016-03-22,17.92,17.92,17.92,17.92,500,0
2016-03-23,17.89,17.95,17.85,17.95,1020,0
2016-03-24,17.89,17.89,17.76,17.76,2565,0
2016-03-28,17.99,18.2999,17.8241,18.05,3803,0
2016-03-29,18,18.96,18,18.592,2672,0
2016-03-30,18.28,18.84,18.28,18.645,9147,0
2016-03-31,18.8899,18.898,18.5,18.55,2200,0
2016-04-01,18.75,18.7961,18.75,18.7961,663,0
2016-04-04,18.7499,18.75,18.26,18.57,1586,0
2016-04-05,18.711,18.8,17.9101,18.8,730,0
2016-04-06,18.3,18.79,18.3,18.5733,2679,0
2016-04-07,18.575,18.575,18.575,18.575,100,0
2016-04-08,18.74,19.22,18.687,19.0237,4783,0
2016-04-11,19.225,20.18,19.225,19.715,11743,0
2016-04-12,19.92,20.4953,19.9001,20.35,10031,0
2016-04-13,19.9999,20.4,19.9999,20.4,2029,0
2016-04-14,20.13,20.4,20,20.38,2724,0
2016-04-15,20.15,20.2688,19.5,19.97,5169,0
2016-04-18,19.93,20.18,19.58,20.18,3196,0
2016-04-19,19.86,20.1656,19.86,19.99,5047,0
2016-04-20,20,20,19.988,20,1434,0
2016-04-21,19.83,20.1,19.83,20.1,4716,0
2016-04-22,20.02,20.179,19.99,20.0748,7415,0
2016-04-25,20.065,20.2,20.02,20.06,8475,0
2016-04-26,20.1899,20.1899,20,20.039,5210,0
2016-04-27,20.2,20.2,20.0001,20.0001,3151,0
2016-04-28,20.1,20.14,20,20,5699,0
2016-04-29,20.05,20.09,20.0398,20.0398,2111,0
2016-05-02,20.09,20.1,20.0571,20.09,4527,0
2016-05-03,19.99,20,19.1177,19.8883,1412,0
2016-05-04,19.7334,20.07,19.7334,20.07,1336,0
2016-05-05,20.18,20.18,19.865,20.1,6806,0
2016-05-06,20.1,20.15,19.6,20.14,9025,0
2016-05-09,20.14,20.14,19.46,20.0526,17334,0
2016-05-10,20.05,20.23,20.05,20.215,14649,0
2016-05-11,20.15,20.192,18.35,19.1,47852,0
2016-05-12,19.1992,19.1992,18.3501,18.4,27884,0
2016-05-13,18.42,19,18.0205,18.45,39965,0
2016-05-16,18.75,18.9299,18.7,18.8,5207,0
2016-05-17,18.8833,19.05,18.6583,18.75,13838,0
2016-05-18,19.04,19.74,18.62,18.62,9842,0
2016-05-19,18.5801,19,18.5801,18.88,3300,0
2016-05-20,19.1,19.1499,19.01,19.1,4747,0
2016-05-23,19.17,19.3038,19.16,19.2,3526,0
2016-05-24,19.6954,19.6954,19.396,19.4123,1066,0
2016-05-25,19.56,19.56,19.01,19.37,30205,0
2016-05-26,19.49,19.56,19.2699,19.4616,5500,0
2016-05-27,19.55,19.56,19.3,19.56,53203,0
2016-05-31,19.56,19.56,19.3,19.3,8630,0
2016-06-01,19.33,19.6541,19.32,19.5,3315,0
2016-06-02,19.5,19.74,19.4127,19.725,6282,0
2016-06-03,19.73,19.84,19.65,19.77,3751,0
2016-06-06,19.82,20.95,19.76,20.53,25326,0
2016-06-07,20.51,21.57,20.51,21,11177,0
2016-06-08,21.24,21.45,21.24,21.4465,1465,0
2016-06-09,21.45,21.45,20.74,21.274,6780,0
2016-06-10,21.265,21.265,21,21.01,12228,0
2016-06-13,20.8562,20.8562,20.26,20.26,2227,0
2016-06-14,20.5999,20.5999,20.26,20.4828,1243,0
2016-06-15,20.49,20.5,20.0517,20.0517,851,0
2016-06-16,19.99,20.9199,19.95,20.5,2200,0
2016-06-17,20.7601,21.01,20.76,21.01,4031,0
2016-06-20,21.05,21.2062,21.05,21.0501,2054,0
2016-06-21,21.05,21.05,20.0101,20.94,6569,0
2016-06-22,20.9,21.15,20.9,21.15,5924,0
2016-06-23,20.45,21.28,20.45,21.27,3300,0
2016-06-24,20.97,21.22,20.95,21,7084,0
2016-06-27,21.27,21.27,20.75,20.75,2242,0
2016-06-28,20.7801,21.3,20.7801,21.1022,3469,0
2016-06-29,21.15,21.15,21,21.15,6263,0
2016-06-30,21.1,21.4,21.1,21.4,5653,0
2016-07-01,21.3318,21.4574,21.29,21.4,5025,0
2016-07-05,21.5,21.5,20.9,21.45,5195,0
2016-07-06,21.33,21.49,21.29,21.47,3612,0
2016-07-07,21.45,21.55,21.33,21.38,3752,0
2016-07-08,21.49,22,21.47,21.8275,13497,0
2016-07-11,21.898,21.94,21.76,21.94,4363,0
2016-07-12,22.14,22.35,22,22.34,13328,0
2016-07-13,21.75,22.3699,21.75,22.285,6926,0
2016-07-14,22.25,22.25,22.0988,22.22,3815,0
2016-07-15,22.3049,22.37,22.3,22.335,12559,0
2016-07-18,22.48,22.48,22.09,22.43,6224,0
2016-07-19,22.2501,22.64,22.2501,22.64,7101,0
2016-07-20,22.62,22.64,22.5315,22.56,24269,0
2016-07-21,22.64,22.64,22.2501,22.59,22388,0
2016-07-22,22.48,22.48,21.35,21.6,40886,0
2016-07-25,21.1,21.535,18.63,21.35,31878,0
2016-07-26,21.4603,21.9,21.4603,21.6,3848,0
2016-07-27,21.5,21.5,21.15,21.45,3747,0
2016-07-28,21.95,22.18,21.45,22.18,4499,0
2016-07-29,22.16,22.4999,21.85,21.9,26240,0
2016-08-01,22.34,22.44,21.8,22.11,7444,0
2016-08-02,22.3368,22.44,22.124,22.15,4821,0
2016-08-03,22.15,22.245,21.95,22.21,12778,0
2016-08-04,22.2805,22.3274,22.2443,22.2605,2633,0
2016-08-05,22.201,22.201,22.11,22.2,4490,0
2016-08-08,22.15,22.1535,22.15,22.15,550,0
2016-08-09,22.15,22.63,22.15,22.63,47977,0
2016-08-10,22.35,22.6399,22.35,22.62,8965,0
2016-08-11,22.639,23.19,22.571,22.93,15415,0
2016-08-12,22.41,22.95,22.41,22.7024,5820,0
2016-08-15,23,23,22.48,22.48,8295,0
2016-08-16,22.5018,22.6772,21.7701,22.38,9149,0
2016-08-18,22.01,23,22,23,3465,0
2016-08-19,22.75,22.75,22.55,22.61,4212,0
2016-08-22,22.62,22.62,22.1503,22.2,6654,0
2016-08-23,22.4001,22.56,22.4,22.529,2544,0
2016-08-24,22.25,22.25,22.07,22.1001,2391,0
2016-08-25,22.89,22.89,22.28,22.5585,1018,0
2016-08-26,22.65,22.69,22.6,22.67,3849,0
2016-08-29,22.8,22.8,22.67,22.7899,7415,0
2016-08-30,22.8,22.8,22.59,22.59,8288,0
2016-08-31,22.7425,22.8,22.7425,22.8,1319,0
2016-09-01,22.7175,22.75,22.6,22.75,11837,0
2016-09-02,22.61,22.94,22.61,22.94,9951,0
2016-09-06,22.885,23.14,22.885,23.0742,2274,0
2016-09-07,23.05,23.1499,22.875,23.1,3807,0
2016-09-08,23.1,23.15,22.89,23.15,7749,0
2016-09-09,23.0562,23.25,22.9,23.25,17807,0
2016-09-12,23.425,23.5,23,23.5,3668,0
2016-09-13,23.54,23.54,23,23.03,4732,0
2016-09-14,22.94,22.94,22.65,22.7,4516,0
2016-09-15,22.534,22.9,22.22,22.62,6826,0
2016-09-16,23.3299,23.3299,23.153,23.153,1266,0
2016-09-19,23.2,23.2,22.67,23.14,4299,0
2016-09-20,23.73,23.95,22.8701,23.3,12660,0
2016-09-21,23.4,23.54,23.4,23.4385,1305,0
2016-09-22,23.49,23.6663,23.4,23.505,7862,0
2016-09-23,23.346,23.5499,23.25,23.52,1120,0
2016-09-26,23.3,23.7399,23.3,23.7,7772,0
2016-09-27,23.72,23.72,23.46,23.71,1379,0
2016-09-28,23.72,23.74,23.72,23.74,1867,0
2016-09-29,23.6137,23.6137,23.195,23.3,6443,0
2016-09-30,23.1,23.74,23.075,23.7,2312,0
2016-10-03,23.74,23.74,23.532,23.68,4487,0
2016-10-04,23.74,23.74,23.7,23.71,3600,0
2016-10-05,23.74,23.95,23.7101,23.83,12486,0
2016-10-06,23.88,24.1,23.88,24,14783,0
2016-10-07,23.71,23.71,23.7,23.7,1966,0
2016-10-10,24.25,24.25,23.7,23.8199,13477,0
2016-10-11,24.19,24.2,23.59,23.725,12105,0
2016-10-12,23.5704,23.5996,23.5599,23.5599,876,0
2016-10-13,23.3268,23.42,23.258,23.42,1040,0
2016-10-14,23.49,23.49,23.26,23.266,7225,0
2016-10-17,23.28,23.6,23.24,23.26,8470,0
2016-10-18,23.47,23.47,22.85,22.89,5090,0
2016-10-19,22.44,22.85,22.0418,22.25,8107,0
2016-10-20,22.2025,22.23,22.0701,22.23,660,0
2016-10-21,22.25,22.25,22.01,22.2169,2446,0
2016-10-24,22.05,22.95,22.05,22.35,1809,0
2016-10-25,22.8656,22.95,22.32,22.77,2250,0
2016-10-26,22.9,22.913,22.9,22.9,1628,0
2016-10-27,23,23,23,23,288,0
2016-10-28,22.8,22.8,22.4224,22.43,1636,0
2016-10-31,22.41,22.44,22.4,22.44,538,0
2016-11-01,22.7256,22.995,22.5348,22.5348,1111,0
2016-11-02,22.66,22.6617,22.4,22.5,2463,0
2016-11-03,22.25,22.99,22.2111,22.51,4610,0
2016-11-04,22.5999,22.5999,22.058,22.2523,1890,0
2016-11-07,22.57,22.89,22.364,22.5,1444,0
2016-11-08,22.6001,22.6716,22.5,22.65,1930,0
2016-11-09,22.01,22.95,22.01,22.4876,3600,0
2016-11-10,22.99,22.99,22.05,22.05,13139,0
2016-11-11,22.2407,22.3892,22.11,22.11,350,0
2016-11-14,22.03,22.11,21.9,21.9,10244,0
2016-11-15,22.045,22.5,21.78,21.8,18776,0
2016-11-16,22.27,22.56,21.7,22.1,21952,0
2016-11-17,22.65,22.65,21.64,22.3,11315,0
2016-11-18,22.95,22.95,22.3322,22.45,5424,0
2016-11-21,21.96,22.4,21.94,22.39,880,0
2016-11-22,22.3,22.5,22,22,8945,0
2016-11-23,21.95,21.98,21.95,21.98,475,0
2016-11-25,21.95,22.05,21.8,22.05,8197,0
2016-11-28,22.25,22.64,22.25,22.6278,7981,0
2016-11-29,22.49,22.63,22.42,22.63,8162,0
2016-11-30,22.43,22.49,22.19,22.229,10432,0
2016-12-01,22.5353,22.5353,22.251,22.251,2187,0
2016-12-02,22.74,22.74,22.3,22.3,2147,0
2016-12-05,22.7278,22.89,22.5705,22.8776,3239,0
2016-12-06,22.85,22.85,22.5472,22.85,5140,0
2016-12-07,22.7185,22.7185,22.6545,22.6545,3025,0
2016-12-08,23.1144,23.1144,22.8,22.8,4985,0
2016-12-09,22.999,23.1501,22.51,22.51,5761,0
2016-12-12,22.5801,22.7,22.53,22.5361,5423,0
2016-12-13,22.5,22.6975,22.4,22.634,6100,0
2016-12-14,22.45,22.5316,22.45,22.5316,2005,0
2016-12-15,22.5,22.6225,22.5,22.6225,2559,0
2016-12-16,22.5825,22.6481,22.5622,22.6481,2703,0
2016-12-19,22.5322,22.65,22.5322,22.6111,1310,0
2016-12-20,22.6,22.65,22.51,22.65,5384,0
2016-12-21,22.69,22.71,22.68,22.71,1721,0
2016-12-22,22.52,23.13,22.51,23.04,4908,0
2016-12-23,22.9,22.91,22.6,22.91,3309,0
2016-12-27,23.19,23.19,22.65,22.96,2191,0
2016-12-28,22.97,22.99,22.85,22.9,6743,0
2016-12-29,22.803,22.88,22.7615,22.7615,3368,0
2016-12-30,22.7896,22.9999,22.771,22.9999,4960,0
2017-01-03,22.8747,22.8747,22.7579,22.8,2509,0
2017-01-04,22.98,23,22.8599,22.92,7505,0
2017-01-05,22.931,23.2,22.9301,23.1,11443,0
2017-01-06,23.19,23.78,23.1,23.6,9490,0
2017-01-09,23.61,23.693,23.0558,23.693,3370,0
2017-01-10,23.6999,23.75,23.4,23.7,10997,0
2017-01-11,23.75,24.11,23.75,24,4677,0
2017-01-12,23.7482,23.84,23.6006,23.84,3804,0
2017-01-13,23.8,23.8,23.0701,23.39,2117,0
2017-01-17,23.42,23.5525,23.07,23.25,8977,0
2017-01-18,23.26,23.305,23.2,23.28,2615,0
2017-01-19,23.0977,23.1707,23.07,23.1707,2900,0
2017-01-20,23.7651,23.7999,23.18,23.38,1569,0
2017-01-23,23.52,23.52,23.2383,23.37,4621,0
2017-01-24,23.27,23.5,23.27,23.47,4726,0
2017-01-25,23.354,23.5,23.354,23.3934,3800,0
2017-01-26,23.5,23.5016,23.5,23.5016,951,0
2017-01-27,23.494,23.68,23.41,23.68,1659,0
2017-01-30,23.6692,23.6773,23.5418,23.5418,3959,0
2017-01-31,23.5736,23.77,23.5736,23.7679,2473,0
2017-02-01,23.7493,23.7493,23.7,23.7,3211,0
2017-02-02,23.76,23.97,23.6321,23.8422,3814,0
2017-02-03,23.73,24.5,23.6284,23.8128,9309,0
2017-02-06,24,24.25,24,24.15,15110,0
2017-02-07,24.24,24.37,24.1,24.18,8770,0
2017-02-08,24.24,24.2667,24.1,24.16,5012,0
2017-02-09,24.36,24.4735,24.1528,24.28,4249,0
2017-02-10,24.35,24.4226,24.2115,24.4226,4240,0
2017-02-13,24.34,24.34,24.13,24.19,4061,0
2017-02-14,24.43,24.5,24.15,24.15,5200,0
2017-02-15,24.35,24.35,24.1852,24.1852,4819,0
2017-02-16,24.2859,24.3,24.2505,24.2505,2360,0
2017-02-17,24.15,24.302,24.15,24.3,5470,0
2017-02-21,24.3083,24.78,24.3083,24.72,11029,0
2017-02-22,24.7456,24.75,24.6,24.7283,8128,0
2017-02-23,24.76,24.84,24.51,24.6,9554,0
2017-02-24,24.56,24.77,24.55,24.77,900,0
2017-02-27,24.73,24.7644,24.5,24.5,6265,0
2017-02-28,24.7599,24.7599,24.52,24.5204,6900,0
2017-03-01,24.803,24.803,24.6501,24.7003,2055,0
2017-03-02,24.7899,24.7899,24.5,24.7455,3318,0
2017-03-03,24.76,24.7882,24.6001,24.75,9366,0
2017-03-06,24.6984,24.6984,24.5,24.5,1409,0
2017-03-07,24.6499,24.65,24.45,24.45,5038,0
2017-03-08,24.8148,24.8148,23.9001,23.9001,2050,0
2017-03-09,23.81,23.84,23.31,23.31,7257,0
2017-03-10,23.8,24.1115,23.3066,23.75,2950,0
2017-03-13,23.75,23.7512,23.4,23.6199,2562,0
2017-03-14,23.1,24.47,23.1,23.5101,2455,0
2017-03-15,23.5,24.19,23.32,23.46,6542,0
2017-03-16,23.51,24.0422,23.4201,23.44,6175,0
2017-03-17,23.7,23.8435,23.55,23.75,7556,0
2017-03-20,23.73,23.75,23.706,23.7444,3622,0
2017-03-21,23.7356,24.39,23.7356,24.12,1847,0
2017-03-22,24.0792,24.0792,24.0792,24.0792,1246,0
2017-03-23,24.3958,24.3958,24.0628,24.354,2265,0
2017-03-24,23.93,24.32,23.89,23.89,6635,0
2017-03-27,23.98,24.1899,23.78,23.78,9106,0
2017-03-28,23.918,23.9899,23.8,23.8,1902,0
2017-03-29,23.9999,24.38,23.91,24.3241,7925,0
2017-03-30,24.35,24.6187,24.112,24.5,11583,0
2017-03-31,24.45,24.8499,24.45,24.65,1300,0
2017-04-03,24.7962,24.8719,24.304,24.55,4953,0
2017-04-04,24.65,24.9,24.61,24.9,4052,0
2017-04-05,24.7,24.9044,24.601,24.8458,4960,0
2017-04-06,24.77,24.8799,24.75,24.8,6727,0
2017-04-07,24.8326,24.85,24.7099,24.85,4625,0
2017-04-10,24.86,24.86,24.7694,24.7942,4387,0
2017-04-11,24.81,24.8104,24.75,24.8,8803,0
2017-04-12,24.8099,25,24.7501,24.7501,9185,0
2017-04-13,24.89,24.9762,24.84,24.92,8160,0
2017-04-17,24.8258,25,24.8258,25,1100,0
2017-04-18,24.811,24.905,24.811,24.9,3845,0
2017-04-19,25,25,24.91,24.91,2040,0
2017-04-20,24.94,24.96,24.9,24.92,2777,0
2017-04-21,24.9845,25.25,24.911,25.18,13159,0
2017-04-24,24.93,25.06,24.62,24.65,9482,0
2017-04-25,24.73,25.19,24.65,24.7,12801,0
2017-04-26,24.9,24.9,24.7514,24.88,6294,0
2017-04-27,24.75,24.835,24.74,24.74,2457,0
2017-04-28,24.76,25.12,24.76,24.81,4109,0
2017-05-01,24.91,25.0737,24.9,24.91,13534,0
2017-05-02,24.95,25.01,24.9,24.95,10461,0
2017-05-03,24.9489,24.964,24.9319,24.9319,5710,0
2017-05-04,24.874,25.0151,24.8,25.0151,2759,0
2017-05-05,24.99,25,24.83,25,6381,0
2017-05-08,24.999,25.0209,24.9905,25.0209,2940,0
2017-05-09,25.03,25.05,24.7485,25.05,6063,0
2017-05-10,24.78,25.05,24.75,25.04,8280,0
2017-05-11,24.96,25.04,24.62,24.62,6830,0
2017-05-12,24.7001,24.895,24.7001,24.8242,3853,0
2017-05-15,24.69,24.9,24.69,24.8306,4089,0
2017-05-16,25.0399,25.0399,24.8768,24.8768,2070,0
2017-05-17,24.85,24.8501,24.73,24.794,5518,0
2017-05-18,24.54,24.9152,24.54,24.9152,3128,0
2017-05-19,24.839,24.839,24.839,24.839,500,0
2017-05-22,24.8299,24.8299,24.7102,24.7588,5053,0
2017-05-24,24.85,24.88,24.8197,24.88,2845,0
2017-05-25,24.9,25.01,24.9,24.98,2800,0
2017-05-26,24.96,25.01,24.96,24.9878,1700,0
2017-05-30,24.9,25.0044,24.9,25.0044,6449,0
2017-05-31,25.04,25.04,24.8,24.9,3508,0
2017-06-01,25,25,24.8001,24.8001,3653,0
2017-06-02,25.04,25.05,25,25.03,3320,0
2017-06-05,25.0499,25.113,25.04,25.113,3650,0
2017-06-06,25.0649,25.0894,25,25,2525,0
2017-06-07,25.05,25.05,25.04,25.04,280,0
2017-06-08,25.0647,25.07,25.028,25.05,2938,0
2017-06-09,25.0826,25.0854,25.06,25.07,2680,0
2017-06-12,25.071,25.1399,25.0386,25.1399,1993,0
2017-06-13,25.04,25.14,25.04,25.1,1235,0
2017-06-14,25.1,25.14,25.055,25.0851,4750,0
2017-06-15,25,25.13,24.5578,25.01,17055,0
2017-06-16,25.04,25.13,25.0161,25.06,5750,0
2017-06-19,25.04,25.4,25.04,25.15,7050,0
2017-06-20,25.2779,25.2779,25.16,25.16,1674,0
2017-06-21,25.25,25.25,24.97,24.99,4256,0
2017-06-22,25.03,25.1883,25.03,25.08,1171,0
2017-06-23,25.38,25.4,25.15,25.15,1900,0
2017-06-26,25.4,25.4,25.05,25.07,3012,0
2017-06-27,25.1713,25.4,25.1713,25.18,809,0
2017-06-28,25.4,25.4,25.1399,25.3985,2400,0
2017-06-29,25.39,25.4531,25.25,25.4531,2118,0
2017-06-30,25.2052,26.2022,25.2,25.345,1280,0
2017-07-03,25.74,25.74,25.35,25.36,1301,0
2017-07-05,25.7,25.7,25.3301,25.38,1195,0
2017-07-06,25.8487,25.9787,25.35,25.41,6021,0
2017-07-07,25.6171,25.74,25.6171,25.74,2409,0
2017-07-10,25.6264,25.69,25.17,25.69,3984,0
2017-07-11,25.48,25.69,25.4601,25.66,4515,0
2017-07-12,25.74,25.74,25.7031,25.74,5075,0
2017-07-13,25.74,25.74,25.3606,25.399,2400,0
2017-07-14,25.62,25.69,25.5564,25.6743,7235,0
2017-07-17,25.69,25.69,25.66,25.66,3142,0
2017-07-18,25.699,25.7,25.68,25.6999,1737,0
2017-07-19,25.7,25.7,25.6768,25.6879,1301,0
2017-07-20,25.7,25.7,25.4226,25.4703,3340,0
2017-07-21,25.42,25.5899,25.4069,25.5392,2181,0
2017-07-24,25.642,25.642,25.5,25.572,2017,0
2017-07-25,25.5885,25.69,25.5,25.69,2386,0
2017-07-26,25.602,25.602,25.602,25.602,240,0
2017-07-27,25.53,25.6,25.53,25.5899,7517,0
2017-07-28,25.5744,25.6,25.572,25.6,1942,0
2017-07-31,25.6,25.69,25.6,25.6895,5577,0
2017-08-01,25.7,25.7,25.6842,25.6992,1460,0
2017-08-02,25.7,25.7,25.6764,25.7,9746,0
2017-08-03,25.7,25.7,25.6601,25.7,4201,0
2017-08-04,25.6745,25.7,25.65,25.69,9005,0
2017-08-07,25.7,25.7,25.6496,25.6496,1575,0
2017-08-08,25.658,25.7,25.3516,25.38,13210,0
2017-08-09,25.4,25.5,25.4,25.5,8030,0
2017-08-10,25.68,25.68,25.3145,25.45,8792,0
2017-08-11,25.41,25.4173,24.81,25.4,9196,0
2017-08-14,25.24,25.35,25.24,25.35,2454,0
2017-08-15,25.201,25.244,24.9901,25.18,8253,0
2017-08-16,25.21,25.21,24.99,25.03,15980,0
2017-08-17,25.03,25.03,24.96,24.96,3619,0
2017-08-18,24.96,25,24.45,24.7,14016,0
2017-08-21,24.7841,25,24.49,25,9648,0
2017-08-22,25.07,25.2,24.9201,24.9634,6192,0
2017-08-23,25.189,25.19,24.93,25.07,2405,0
2017-08-24,25.05,25.0999,24.45,24.61,10766,0
2017-08-25,24.6783,24.7299,24.55,24.6399,5104,0
2017-08-28,24.98,25.03,24.761,24.93,2948,0
2017-08-29,24.99,24.99,24.6917,24.86,4220,0
2017-08-30,24.9,25.03,24.87,24.87,3845,0
2017-08-31,24.9654,25.05,24.95,25,1450,0
2017-09-01,25.1,25.1059,24.81,25.1059,1610,0
2017-09-05,25,25,24.91,24.962,1415,0
2017-09-06,25.0343,25.0343,25,25,475,0
2017-09-07,24.97,24.99,24.6501,24.82,3424,0
2017-09-08,24.78,25.1,24.75,24.9925,2349,0
2017-09-11,25.1512,25.156,24.7,25.1,3026,0
2017-09-12,25.09,25.23,25.05,25.14,2100,0
2017-09-13,25,25.23,25,25.1547,4135,0
2017-09-14,24.97,24.99,24.97,24.98,1210,0
2017-09-15,25.18,25.1842,25.18,25.1842,525,0
2017-09-18,25.104,25.1839,25.05,25.05,2950,0
2017-09-19,25.14,25.18,25,25,12300,0
2017-09-20,25.05,25.0835,24.9,25.0835,4375,0
2017-09-21,25.1,25.23,24.8966,25.1,5199,0
2017-09-22,25.3,25.3,25.0752,25.2218,4242,0
2017-09-25,25.19,25.19,24.8744,25.02,2225,0
2017-09-26,25.0224,25.0224,25.0224,25.0224,231,0
2017-09-27,25.24,25.24,25.0482,25.08,2438,0
2017-09-28,25.08,25.1448,25,25,7548,0
2017-09-29,25.092,25.2699,25.05,25.23,5591,0
2017-10-02,25.2699,25.27,25,25.0468,5432,0
2017-10-03,25.1,25.2083,25.01,25.01,6270,0
2017-10-04,25.13,25.19,25.07,25.07,2067,0
2017-10-05,25.1,25.1,25,25.07,11918,0
2017-10-06,25.01,25.0569,25,25.049,4015,0
2017-10-09,25.05,25.08,25.04,25.08,1742,0
2017-10-10,25.1342,25.15,25.1,25.1,1990,0
2017-10-11,25.15,25.15,25.07,25.1499,2099,0
2017-10-12,25.1506,25.16,25.08,25.1052,4781,0
2017-10-13,25.05,25.15,25.05,25.15,9261,0
2017-10-16,25.1804,25.2252,25.13,25.2,10388,0
2017-10-17,25.232,25.25,25.05,25.25,5708,0
2017-10-18,25.06,25.1647,25.06,25.1647,1014,0
2017-10-19,25.19,25.19,25.134,25.134,1477,0
2017-10-20,25.24,25.25,25.217,25.2483,7842,0
2017-10-23,25.2,25.25,25.15,25.18,8905,0
2017-10-24,25.225,25.25,25.1,25.1,5804,0
2017-10-25,25.1867,25.19,25,25.1833,15258,0
2017-10-26,25.24,25.25,25.21,25.25,8451,0
2017-10-27,25.24,25.25,25.1294,25.194,2307,0
2017-10-30,25.21,25.21,25.01,25.05,5816,0
2017-10-31,25.25,25.25,25.1564,25.2,7432,0
2017-11-01,25.1772,25.27,25.1704,25.27,13288,0
2017-11-02,25.27,25.32,25.2667,25.32,8093,0
2017-11-03,25.29,25.29,25.27,25.28,1150,0
2017-11-06,25.25,25.25,25.1,25.1,2415,0
2017-11-07,25.19,25.25,25.04,25.25,7296,0
2017-11-08,25.0736,25.25,25.0736,25.2029,1885,0
2017-11-09,25.24,25.24,25.1951,25.1951,2605,0
2017-11-10,25.25,25.25,25.1532,25.19,1525,0
