Date,Open,High,Low,Close,Volume,OpenInt
2013-06-19,21.547,21.978,21.336,21.345,60174,0
2013-06-20,21.433,21.951,21.433,21.511,18007,0
2013-06-21,21.555,21.801,21.555,21.67,23859,0
2013-06-24,21.714,21.801,21.714,21.801,4857,0
2013-06-25,21.89,21.89,21.801,21.89,9351,0
2013-06-26,21.846,21.846,21.555,21.67,7211,0
2013-06-27,21.67,21.757,21.539,21.627,5477,0
2013-06-28,21.981,21.991,21.9,21.991,2550,0
2013-07-01,21.749,21.801,21.68,21.793,23547,0
2013-07-02,21.846,21.969,21.82,21.89,18218,0
2013-07-03,22.128,22.128,21.881,21.943,8359,0
2013-07-05,21.89,22.181,21.757,22.109,7939,0
2013-07-08,22.065,22.065,21.978,21.978,2844,0
2013-07-09,21.978,21.978,21.89,21.978,5209,0
2013-07-10,21.978,21.995,21.96,21.995,4977,0
2013-07-11,22.234,22.234,21.951,21.951,2275,0
2013-07-12,21.988,21.988,21.978,21.978,1593,0
2013-07-15,21.988,24.423,21.978,22.418,50112,0
2013-07-16,23.279,23.279,22.382,22.418,20032,0
2013-07-17,22.365,23.006,22.33,22.33,13992,0
2013-07-18,22.531,22.724,22.374,22.418,8474,0
2013-07-19,22.716,22.716,22.418,22.549,1251,0
2013-07-22,24.087,24.087,22.242,22.242,46821,0
2013-07-23,22.745,22.745,22.398,22.398,6978,0
2013-07-24,22.389,22.639,22.221,22.389,10693,0
2013-07-25,22.389,22.656,22.255,22.255,1913,0
2013-07-26,22.673,22.806,22.612,22.612,1924,0
2013-07-29,22.656,22.656,22.398,22.478,2476,0
2013-07-30,22.389,22.478,22.389,22.478,5966,0
2013-07-31,22.433,22.433,22.23,22.389,2499,0
2013-08-02,22.389,22.433,22.382,22.382,2420,0
2013-08-05,22.389,22.389,22.299,22.309,2476,0
2013-08-06,22.299,22.299,22.123,22.167,22461,0
2013-08-07,22.292,22.292,22.079,22.211,5290,0
2013-08-08,22.389,22.389,22.167,22.211,2336,0
2013-08-09,22.433,22.433,22.433,22.433,1126,0
2013-08-13,22.221,22.221,21.582,21.599,11594,0
2013-08-14,21.998,22.433,21.59,22.211,15308,0
2013-08-15,22.211,22.211,21.9,22.211,5290,0
2013-08-19,22.211,22.211,22.211,22.211,1801,0
2013-08-20,22.035,22.123,21.945,21.953,13062,0
2013-08-21,21.812,21.821,21.812,21.821,610,0
2013-08-22,22.221,22.221,22.035,22.104,5290,0
2013-08-23,22.202,22.211,22.202,22.211,5064,0
2013-08-26,22.433,22.433,22.211,22.211,6491,0
2013-08-27,22.211,22.372,22.211,22.372,2757,0
2013-08-28,22.318,22.318,22.167,22.299,2701,0
2013-08-29,22.299,22.309,22.255,22.309,2391,0
2013-09-03,22.299,22.389,22.299,22.299,3742,0
2013-09-04,22.345,22.345,22.336,22.336,1801,0
2013-09-05,22.211,22.255,22.211,22.211,1913,0
2013-09-06,22.363,22.407,22.299,22.407,479,0
2013-09-09,22.389,22.389,22.345,22.345,7845,0
2013-09-10,22.389,22.407,22.389,22.389,8295,0
2013-09-11,22.299,22.299,22.133,22.133,1114,0
2013-09-12,22.167,22.211,21.991,22.211,4069,0
2013-09-13,22.389,22.389,22.211,22.211,1464,0
2013-09-16,22.345,22.416,22.177,22.345,2112,0
2013-09-17,22.389,22.389,22.211,22.211,2139,0
2013-09-18,22.299,22.299,21.998,22.292,5544,0
2013-09-19,22.382,22.389,22.345,22.389,10096,0
2013-09-20,22.433,22.433,22.23,22.23,1069,0
2013-09-23,22.389,22.389,22.211,22.221,8454,0
2013-09-24,22.255,22.255,22.246,22.246,2351,0
2013-09-25,22.246,22.255,22.149,22.211,11706,0
2013-09-26,22.239,22.239,22.202,22.239,8116,0
2013-09-30,22.389,22.389,22.211,22.389,4547,0
2013-10-01,22.211,22.345,22.211,22.345,4615,0
2013-10-02,22.363,22.363,22.211,22.211,10693,0
2013-10-03,22.345,22.345,22.221,22.345,9316,0
2013-10-04,22.416,22.416,22.211,22.211,7089,0
2013-10-07,22.239,22.239,22.211,22.211,3149,0
2013-10-08,22.123,22.299,22.123,22.299,5037,0
2013-10-09,22.345,22.345,22.345,22.345,562,0
2013-10-11,22.389,22.389,22.211,22.299,5245,0
2013-10-14,22.345,22.345,22.211,22.211,3045,0
2013-10-15,22.353,22.353,22.141,22.141,2827,0
2013-10-16,22.211,22.299,22.211,22.211,4052,0
2013-10-17,22.426,22.426,22.211,22.299,4658,0
2013-10-21,22.345,22.345,22.299,22.336,5149,0
2013-10-22,22.345,22.568,22.345,22.568,11818,0
2013-10-23,22.676,22.941,22.523,22.668,23602,0
2013-10-24,22.941,22.941,22.758,22.758,1212,0
2013-10-25,22.758,23.031,22.75,23.031,4081,0
2013-10-28,22.994,22.994,22.894,22.976,1188,0
2013-10-29,23.012,23.012,22.668,22.668,331,0
2013-10-30,22.849,22.849,22.849,22.849,142,0
2013-10-31,22.849,23.031,22.849,23.012,2096,0
2013-11-01,22.931,22.976,22.931,22.976,1102,0
2013-11-05,22.849,22.941,22.758,22.758,1169,0
2013-11-06,22.904,22.904,22.858,22.858,871,0
2013-11-07,22.986,22.986,22.731,22.758,4729,0
2013-11-11,22.75,22.758,22.686,22.686,5913,0
2013-11-12,22.695,22.695,22.668,22.668,4054,0
2013-11-14,22.904,22.904,22.686,22.686,525,0
2013-11-15,22.866,22.886,22.695,22.695,4291,0
2013-11-18,22.986,23.031,22.858,22.894,1006,0
2013-11-19,23.348,23.348,23.348,23.348,441,0
2013-11-20,23.211,23.211,22.894,22.894,3282,0
2013-11-21,22.941,22.941,22.721,22.721,2426,0
2013-11-26,23.203,23.493,23.158,23.493,1138,0
2013-11-27,23.348,23.348,22.894,22.894,1325,0
2013-12-04,22.894,22.894,22.866,22.866,661,0
2013-12-05,22.941,22.941,22.849,22.849,1324,0
2013-12-06,22.894,22.894,22.894,22.894,1655,0
2013-12-09,23.121,23.121,22.695,22.776,2718,0
2013-12-10,22.986,22.986,22.941,22.941,2067,0
2013-12-11,22.894,22.894,22.894,22.894,254,0
2013-12-12,22.894,22.894,22.758,22.758,772,0
2013-12-16,22.894,22.904,22.786,22.786,1584,0
2013-12-17,23.103,23.103,23.103,23.103,550,0
2013-12-18,22.941,22.941,22.941,22.941,361,0
2013-12-23,23.103,23.493,23.031,23.031,772,0
2013-12-24,22.949,22.949,22.949,22.949,129,0
2013-12-26,22.949,22.949,22.841,22.841,1471,0
2013-12-31,23.403,23.403,22.867,23.303,2374,0
2014-01-02,22.821,22.894,22.813,22.886,727,0
2014-01-03,22.941,22.941,22.849,22.849,1997,0
2014-01-07,22.858,22.894,22.849,22.894,1489,0
2014-01-08,22.921,23.248,22.921,23.248,2599,0
2014-01-09,23.094,23.094,23.094,23.094,417,0
2014-01-10,23.04,23.049,23.031,23.049,1655,0
2014-01-14,23.031,23.057,23.031,23.049,5735,0
2014-01-15,23.43,23.43,23.43,23.43,110,0
2014-01-16,23.456,23.52,23.456,23.52,4577,0
2014-01-17,23.52,23.575,23.493,23.575,3232,0
2014-01-21,23.611,23.936,23.611,23.791,855,0
2014-01-22,24.033,24.235,24.033,24.033,7477,0
2014-01-23,24.033,24.033,24.033,24.033,2159,0
2014-01-27,24.033,24.079,24.033,24.079,2542,0
2014-01-29,24.254,24.254,24.254,24.254,114,0
2014-01-30,24.254,24.254,23.783,23.783,2456,0
2014-02-03,23.765,23.765,23.117,23.265,3787,0
2014-02-04,23.293,23.386,23.293,23.386,1038,0
2014-02-06,23.34,23.386,23.34,23.386,1691,0
2014-02-07,23.524,23.589,23.524,23.589,2561,0
2014-02-13,23.441,23.589,23.432,23.589,1904,0
2014-02-14,23.672,23.931,23.672,23.672,1579,0
2014-02-18,23.616,23.709,23.616,23.709,1298,0
2014-02-19,23.709,23.847,23.644,23.644,1622,0
2014-02-21,23.774,23.774,23.774,23.774,108,0
2014-02-24,23.791,23.893,23.791,23.893,678,0
2014-02-28,23.939,23.939,23.939,23.939,627,0
2014-03-05,23.986,24.55,23.986,24.55,2704,0
2014-03-06,24.504,24.504,24.504,24.504,866,0
2014-03-07,24.014,24.014,24.014,24.014,217,0
2014-03-10,23.968,23.968,23.968,23.968,108,0
2014-03-14,23.968,23.968,23.968,23.968,1082,0
2014-03-21,24.033,24.033,23.995,23.995,866,0
2014-03-25,24.033,24.097,23.959,23.959,2868,0
2014-03-26,24.218,24.218,24.218,24.218,758,0
2014-03-27,24.125,24.125,24.125,24.125,217,0
2014-03-28,24.402,24.422,24.402,24.422,1249,0
2014-04-01,24.079,24.438,24.079,24.218,1947,0
2014-04-02,24.208,24.218,24.208,24.218,1190,0
2014-04-07,24.134,24.134,24.134,24.134,109,0
2014-04-08,24.143,24.143,24.143,24.143,897,0
2014-04-10,24.264,24.402,24.143,24.143,2923,0
2014-04-15,24.041,24.041,24.041,24.041,217,0
2014-04-17,24.484,24.54,24.484,24.54,1244,0
2014-04-21,24.125,24.31,24.097,24.3,2157,0
2014-04-22,24.602,24.97,24.602,24.649,3715,0
2014-04-23,24.997,24.997,24.733,24.97,8178,0
2014-04-28,24.782,24.8,24.782,24.782,1149,0
2014-04-30,24.639,24.639,24.639,24.639,1062,0
2014-05-01,24.535,24.649,24.31,24.31,23003,0
2014-05-02,25.138,25.138,24.498,24.498,4580,0
2014-05-05,24.498,24.498,24.357,24.357,6834,0
2014-05-06,24.385,24.498,24.385,24.479,4263,0
2014-05-07,24.678,24.706,24.612,24.612,263839,0
2014-05-08,24.782,25.13,24.592,24.941,46467,0
2014-05-09,24.63,24.678,24.206,24.649,3345,0
2014-05-12,24.668,24.668,24.206,24.404,5393,0
2014-05-13,24.574,24.574,24.367,24.367,19794,0
2014-05-14,24.498,24.498,24.414,24.414,1136,0
2014-05-15,24.592,24.592,24.404,24.432,23499,0
2014-05-16,24.592,24.639,24.508,24.545,5215,0
2014-05-19,24.498,25.017,24.498,24.602,11772,0
2014-05-20,24.686,24.686,24.686,24.686,106,0
2014-05-21,24.782,24.782,24.686,24.686,277,0
2014-05-23,24.582,24.686,24.498,24.498,3869,0
2014-05-27,24.498,24.498,24.498,24.498,584,0
2014-06-02,24.508,24.686,24.508,24.508,2795,0
2014-06-03,24.668,24.8,24.498,24.498,8933,0
2014-06-04,24.592,24.659,24.31,24.31,11099,0
2014-06-05,24.479,24.479,24.479,24.479,2123,0
2014-06-09,24.216,24.273,24.216,24.273,1486,0
2014-06-10,24.565,24.574,24.508,24.574,1274,0
2014-06-11,24.582,24.582,24.582,24.582,106,0
2014-06-12,24.678,25.138,24.678,25.111,1542,0
2014-06-16,24.63,24.706,24.612,24.706,844,0
2014-06-17,25.083,25.138,25.017,25.017,776,0
2014-06-18,24.659,24.866,24.659,24.782,1063,0
2014-06-19,25.054,25.054,25.054,25.054,372,0
2014-06-23,24.715,24.715,24.686,24.686,1061,0
2014-06-24,24.686,24.686,24.686,24.686,486,0
2014-06-25,24.545,24.545,24.451,24.451,1492,0
2014-06-26,24.527,24.649,24.518,24.649,1381,0
2014-06-27,24.602,24.602,24.592,24.592,685,0
2014-06-30,24.592,24.733,24.582,24.733,4776,0
2014-07-01,24.612,24.98,24.612,24.98,3675,0
2014-07-02,24.98,24.98,24.98,24.98,106,0
2014-07-03,24.97,24.97,24.97,24.97,212,0
2014-07-07,25.054,25.054,24.782,24.782,1113,0
2014-07-08,24.782,24.96,24.762,24.876,3528,0
2014-07-09,24.876,24.894,24.782,24.782,4749,0
2014-07-10,24.574,24.574,24.574,24.574,637,0
2014-07-11,24.602,24.686,24.592,24.686,1586,0
2014-07-14,24.753,24.753,24.498,24.498,2720,0
2014-07-15,24.338,24.338,24.338,24.338,1061,0
2014-07-18,24.498,24.498,24.498,24.498,687,0
2014-07-22,24.686,24.97,24.498,24.856,8218,0
2014-07-23,25.058,25.058,24.828,24.876,2290,0
2014-07-24,25.03,25.038,24.972,24.972,937,0
2014-07-25,24.934,24.934,24.789,24.789,313,0
2014-07-28,24.78,24.78,24.78,24.78,1063,0
2014-07-29,24.78,24.78,24.78,24.78,386,0
2014-07-30,24.837,24.904,24.828,24.828,2603,0
2014-07-31,24.972,24.972,24.539,24.664,6525,0
2014-08-04,24.501,24.539,24.491,24.491,3436,0
2014-08-05,24.491,24.491,24.251,24.261,2363,0
2014-08-06,24.126,24.443,24.126,24.443,1766,0
2014-08-07,24.481,24.481,24.481,24.481,313,0
2014-08-08,24.425,24.491,24.328,24.491,2312,0
2014-08-12,24.473,24.587,24.473,24.491,756,0
2014-08-13,24.578,24.578,24.549,24.549,431,0
2014-08-14,24.617,24.617,24.617,24.617,208,0
2014-08-15,25.048,25.048,24.924,24.924,1027,0
2014-08-18,24.972,24.972,24.328,24.328,832,0
2014-08-21,26.172,26.691,25.212,25.212,5456,0
2014-08-22,25.932,25.932,25.884,25.932,6636,0
2014-08-26,25.98,26.018,25.836,25.836,11827,0
2014-08-27,26.076,26.076,26.076,26.076,365,0
2014-08-28,25.932,26.028,25.932,25.932,5497,0
2014-08-29,26.018,26.028,26.018,26.018,1666,0
2014-09-02,26.018,26.066,26.018,26.066,1121,0
2014-09-03,26.076,26.076,26.076,26.076,745,0
2014-09-05,26.076,26.076,26.076,26.076,937,0
2014-09-08,26.076,26.124,26.028,26.028,2009,0
2014-09-09,26.124,26.124,25.548,25.548,1874,0
2014-09-10,25.509,26.028,24.731,25.932,9808,0
2014-09-11,25.827,25.827,25.827,25.827,208,0
2014-09-12,25.932,25.942,25.788,25.788,12599,0
2014-09-15,25.692,25.836,25.548,25.548,16841,0
2014-09-16,25.625,25.644,25.356,25.356,10520,0
2014-09-17,25.548,25.548,25.548,25.548,940,0
2014-09-19,25.74,26.096,25.644,25.644,13879,0
2014-09-22,25.711,26.105,25.452,26.105,2318,0
2014-09-24,25.692,26.412,25.557,26.412,4803,0
2014-09-25,26.22,26.22,25.932,25.932,521,0
2014-09-29,25.942,25.951,25.27,25.27,11712,0
2014-10-02,25.749,25.749,25.461,25.461,2845,0
2014-10-03,25.932,26.162,25.452,26.162,2092,0
2014-10-06,26.028,26.028,25.932,26.018,778,0
2014-10-07,25.884,26.028,25.884,26.018,1432,0
2014-10-08,26.028,26.028,26.028,26.028,218,0
2014-10-14,25.913,25.913,24.385,24.395,2589,0
2014-10-15,24.587,24.587,24.347,24.587,1562,0
2014-10-16,24.107,24.481,24.107,24.395,832,0
2014-10-17,24.587,25.02,24.587,25.02,338,0
2014-10-21,25.74,25.74,25.068,25.365,3754,0
2014-10-23,25.326,25.326,25.307,25.307,434,0
2014-10-24,25.326,25.454,25.307,25.454,715,0
2014-10-30,25.718,25.718,25.718,25.718,114,0
2014-11-03,26.286,26.286,25.454,25.463,889,0
2014-11-06,25.062,25.062,25.062,25.062,306,0
2014-11-07,25.346,25.405,25.346,25.405,784,0
2014-11-11,25.199,25.209,24.719,24.719,1634,0
2014-11-12,24.964,24.964,24.817,24.964,1950,0
2014-11-13,25.16,25.16,25.16,25.16,2388,0
2014-11-14,25.258,25.258,25.258,25.258,1736,0
2014-11-17,25.258,25.258,24.572,24.572,4753,0
2014-11-18,25.209,25.336,25.209,25.209,840,0
2014-11-19,25.209,25.209,25.209,25.209,1724,0
2014-11-20,25.356,25.356,25.209,25.356,205,0
2014-11-21,25.454,25.933,24.886,25.698,13173,0
2014-11-25,25.503,25.914,25.179,25.845,1941,0
2014-12-01,25.258,25.258,25.258,25.258,474,0
2014-12-02,25.258,25.258,25.258,25.258,2125,0
2014-12-03,25.258,25.454,25.258,25.258,961,0
2014-12-04,25.277,25.277,25.258,25.258,613,0
2014-12-05,25.258,25.258,24.719,24.856,3575,0
2014-12-08,24.719,24.984,24.68,24.68,4082,0
2014-12-09,24.71,25.062,24.71,25.023,1017,0
2014-12-10,25.17,25.209,25.17,25.209,2046,0
2014-12-15,25.307,25.307,25.307,25.307,210,0
2014-12-16,24.729,24.768,24.68,24.7,613,0
2014-12-17,25.062,25.062,24.729,24.729,613,0
2014-12-18,24.896,24.896,24.896,24.896,306,0
2014-12-19,24.71,24.71,24.71,24.71,102,0
2014-12-22,24.68,24.68,24.67,24.67,919,0
2014-12-23,24.67,24.719,24.67,24.719,244,0
2014-12-24,24.768,24.768,24.768,24.768,102,0
2014-12-26,24.778,24.778,24.768,24.768,1798,0
2014-12-29,24.768,24.768,24.768,24.768,102,0
2014-12-30,24.768,24.817,24.67,24.67,3677,0
2014-12-31,24.67,24.67,24.67,24.67,1021,0
2015-01-02,24.837,24.837,24.837,24.837,102,0
2015-01-05,24.67,24.67,24.67,24.67,102,0
2015-01-07,24.807,24.807,24.807,24.807,409,0
2015-01-08,24.964,24.964,24.964,24.964,513,0
2015-01-09,24.964,24.964,24.964,24.964,102,0
2015-01-15,24.817,24.866,24.749,24.866,1160,0
2015-01-16,24.67,24.67,22.262,23.593,11651,0
2015-01-20,23.251,24.367,23.251,23.29,2390,0
2015-01-21,22.86,23.3,22.86,23.16,1065,0
2015-01-23,23.16,23.98,22.96,23.5,3693,0
2015-01-26,23.5,24.5,23.5,24.5,1567,0
2015-01-27,24.49,24.5,24.49,24.5,1497,0
2015-01-28,24.4,25.2,24.37,25.2,1503,0
2015-01-29,25.2,25.2,25.2,25.2,1246,0
2015-01-30,24.5,24.5,24.5,24.5,122,0
2015-02-02,24.07,24.07,24,24,1855,0
2015-02-03,24,24,24,24,1680,0
2015-02-04,24.2,24.4,24.2,24.4,478,0
2015-02-05,24.5,24.5,24.5,24.5,298,0
2015-02-09,24,24,24,24,750,0
2015-02-11,24.25,24.49,24.25,24.49,1734,0
2015-02-12,24.49,24.5,24.49,24.49,900,0
2015-02-13,24.49,24.49,24.49,24.49,248,0
2015-02-18,24.5,24.5,24.5,24.5,2500,0
2015-02-19,24.42,24.5,24.4,24.5,939,0
2015-02-20,24.45,24.45,24.45,24.45,131,0
2015-02-23,24.44,24.44,24.44,24.44,242,0
2015-02-24,24.5,24.5,24.5,24.5,1100,0
2015-02-25,24.4,24.4,24.4,24.4,242,0
2015-02-26,24.5,24.67,24.5,24.67,1831,0
2015-03-02,24.738,24.76,24.738,24.76,600,0
2015-03-03,24.75,24.76,24.75,24.76,900,0
2015-03-04,24.404,24.404,24.404,24.404,1000,0
2015-03-05,25.2,25.2,24.41,25,2300,0
2015-03-09,25.09,25.09,25.09,25.09,163,0
2015-03-10,25.1,25.1,25.06,25.06,600,0
2015-03-11,25.1,25.2,25.09,25.2,2160,0
2015-03-12,24.98,24.98,24.45,24.9,1300,0
2015-03-16,25.2,25.2,25.2,25.2,980,0
2015-03-18,25.2,25.2,25.2,25.2,1000,0
2015-03-19,25.2,25.2,25.2,25.2,284,0
2015-03-26,24.55,25.15,24.5,25.15,929,0
2015-03-27,24.54,24.574,24.54,24.574,206,0
2015-03-30,24.608,24.61,24.6,24.6,506,0
2015-03-31,24.533,24.533,24.533,24.533,100,0
2015-04-07,25.15,25.15,25.15,25.15,571,0
2015-04-16,25.1,25.2,24.5,24.5,1200,0
2015-04-17,25.2,25.2,25.16,25.16,1000,0
2015-04-21,25.1,25.1,25,25,1000,0
2015-04-23,25,25,24.5,24.5,1600,0
2015-04-24,24.88,24.88,24.84,24.84,1119,0
2015-04-30,24.6,24.655,24.6,24.655,400,0
2015-05-01,24.75,24.75,24.75,24.75,412,0
2015-05-04,24.5,24.5,24.5,24.5,250,0
2015-05-06,24.502,24.502,24.502,24.502,100,0
2015-05-07,25.14,25.14,24.5,24.5,800,0
2015-05-08,24.53,24.7,24.5,24.7,1300,0
2015-05-11,24.16,24.17,24.15,24.15,1200,0
2015-05-12,24.5,24.5,24.5,24.5,300,0
2015-05-13,24.5,24.5,24.5,24.5,700,0
2015-05-15,24.499,24.499,24.499,24.499,500,0
2015-05-18,24.99,24.99,24.53,24.68,11776,0
2015-05-19,24.3,24.49,24.131,24.27,17151,0
2015-05-20,24.23,25.11,24.13,24.45,9247,0
2015-05-21,24.29,24.64,24.17,24.25,6300,0
2015-05-22,24.24,24.4,24.15,24.4,2237,0
2015-05-26,24.13,24.13,23.98,23.98,1900,0
2015-05-27,24,24.187,24,24.01,1952,0
2015-05-28,24,24,23.5,24,4200,0
2015-05-29,24.05,24.05,24.05,24.05,500,0
2015-06-02,24.1,24.1,24.05,24.05,1100,0
2015-06-03,24.14,25.2,23.91,23.91,5803,0
2015-06-04,24.384,24.384,24.05,24.05,800,0
2015-06-05,24.11,24.16,24.11,24.16,500,0
2015-06-08,24.25,25.1,24.25,25.1,1470,0
2015-06-10,24.351,24.37,24.24,24.3,3200,0
2015-06-12,23.92,24.2,23.85,23.85,2220,0
2015-06-15,23.5,23.5,21.67,23.01,1505,0
2015-06-16,22.585,22.7,22.581,22.7,2395,0
2015-06-17,22.66,22.66,22.66,22.66,400,0
2015-06-18,22.56,22.75,22.56,22.7,4481,0
2015-06-19,22.71,22.72,22.658,22.7,4650,0
2015-06-22,22.9,23.91,22.9,23.91,1535,0
2015-06-23,23.9,23.9,22.8,23,2533,0
2015-06-24,23.63,23.88,22.84,23,2588,0
2015-06-25,23.07,23.5,23.07,23.5,1600,0
2015-06-26,23.5,23.5,23.5,23.5,500,0
2015-06-29,23.5,23.5,22.85,23.49,3782,0
2015-06-30,23.4,23.4,22.79,23.1,5200,0
2015-07-01,23.04,23.09,22.68,22.9,4700,0
2015-07-02,23.38,23.38,22.952,23,1655,0
2015-07-06,22.426,23,22.426,23,1200,0
2015-07-07,23.35,23.35,23.35,23.35,110,0
2015-07-08,22.75,23.05,22.75,23.05,1200,0
2015-07-09,23.34,23.74,23.1,23.74,1776,0
2015-07-10,23.67,23.92,23.11,23.46,5134,0
2015-07-13,23.1,23.999,23.1,23.89,1624,0
2015-07-14,23.188,23.188,23.188,23.188,200,0
2015-07-16,23.659,23.67,23.659,23.67,800,0
2015-07-17,23.46,23.52,23.102,23.52,500,0
2015-07-20,23.6,23.6,23.6,23.6,500,0
2015-07-23,23.6,23.6,23.6,23.6,1965,0
2015-07-24,23.6,23.6,23.55,23.55,900,0
2015-07-27,23.5,23.5,23.49,23.49,489,0
2015-07-29,23.87,24.25,23.7,24.25,2587,0
2015-07-30,24.25,24.25,24.25,24.25,629,0
2015-08-03,24.25,24.25,24.25,24.25,100,0
2015-08-05,24.25,24.25,24.06,24.25,750,0
2015-08-06,24.5,25.2,24.5,25.2,341,0
2015-08-07,24,24,24,24,800,0
2015-08-13,24.033,24.033,24.033,24.033,100,0
2015-08-17,24.3,24.35,24.3,24.35,1200,0
2015-08-20,24.35,24.35,24.35,24.35,300,0
2015-08-21,24.4,24.4,24.3,24.3,389,0
2015-08-24,24.28,24.28,23.07,23.31,1800,0
2015-08-25,23.7,23.71,23.253,23.5,1798,0
2015-08-26,23.11,23.25,23,23,2596,0
2015-08-27,22.98,22.98,22.98,22.98,102,0
2015-08-31,23.34,23.34,23.34,23.34,277,0
2015-09-15,22.66,23.42,22.65,22.65,5600,0
2015-09-18,22.89,22.9,22.87,22.87,1100,0
2015-09-23,22.9,23,22.9,23,1323,0
2015-09-28,23.003,23.003,23.003,23.003,750,0
2015-09-29,23,23,21.501,21.501,3090,0
2015-09-30,22.25,22.25,22.219,22.24,927,0
2015-10-05,21.79,21.79,21.75,21.75,300,0
2015-10-06,22,22,21.99,22,1500,0
2015-10-07,22,22,22,22,600,0
2015-10-08,21.7,21.7,21.099,21.099,1760,0
2015-10-09,22.722,22.74,22.722,22.74,877,0
2015-10-13,22.49,22.49,22.49,22.49,100,0
2015-10-14,22.73,22.73,22.64,22.72,766,0
2015-10-15,22.7,22.7,22.7,22.7,200,0
2015-10-16,23.67,23.92,23.2,23.69,500,0
2015-10-19,23.9,23.92,23.9,23.92,300,0
2015-10-20,24.31,24.31,24.31,24.31,100,0
2015-10-21,24.89,24.9,24.01,24.9,974,0
2015-10-22,24.85,24.85,24.07,24.43,1300,0
2015-10-26,24.62,24.62,24.62,24.62,240,0
2015-10-29,24.589,24.749,24.523,24.523,1700,0
2015-10-30,24.75,24.75,24.75,24.75,785,0
2015-11-02,24.1,24.63,24.1,24.63,716,0
2015-11-03,24.115,24.12,24.115,24.12,800,0
2015-11-04,24.15,24.15,24.1,24.1,1693,0
2015-11-05,22.94,23.456,22.89,23.421,1700,0
2015-11-10,24.25,24.65,20.12,20.18,12632,0
2015-11-11,19.52,19.52,15.76,15.76,17063,0
2015-11-12,16.22,16.38,14.76,16.38,8052,0
2015-11-13,16,18.07,15.9,17.85,7511,0
2015-11-16,19.42,19.42,19.42,19.42,200,0
2015-11-17,17.71,17.71,16.15,16.15,300,0
2015-11-18,16.2,16.2,13.96,14.1,5300,0
2015-11-19,14.067,14.11,14.067,14.11,500,0
2015-11-20,14,14.68,13.6,14.68,3897,0
2015-11-23,13.75,14,13.25,13.25,3231,0
2015-11-24,13.5,13.5,13,13,500,0
2015-11-25,15.7,17.23,15.7,16.55,3650,0
2015-11-27,16.5,16.5,16.5,16.5,100,0
2015-11-30,17.6,17.6,17,17,3463,0
2015-12-01,17,17.5,17,17.3,2100,0
2015-12-02,17.5,18,16.7,17.52,11175,0
2015-12-03,17.7,18,17.7,17.7,9600,0
2015-12-04,18.53,18.57,17.9,17.9,18857,0
2015-12-07,18.1,18.27,17.22,17.835,6106,0
2015-12-08,18.1,19.123,17.7,18.825,8892,0
2015-12-09,19.5,20.9,19.5,19.6,4850,0
2015-12-10,20,20.53,20,20.17,6179,0
2015-12-11,20.05,20.05,20,20,1936,0
2015-12-14,19.8,20.25,19.77,20,3670,0
2015-12-15,20.2,20.25,20.08,20.08,1450,0
2015-12-16,19.5,20.17,19.25,20.1,1400,0
2015-12-18,19.83,19.83,19.83,19.83,100,0
2015-12-21,20,20.25,19.5,19.5,2558,0
2015-12-22,19.02,19.095,18.28,19.095,900,0
2015-12-23,20.2,20.2,20.1,20.1,769,0
2015-12-28,19.26,20,19,20,3919,0
2015-12-31,19,19.94,19,19.94,200,0
2016-01-05,19,20,18.75,19.75,3660,0
2016-01-06,18.78,20.09,18.75,20.09,7660,0
2016-01-07,19.8,20,19.01,20,3537,0
2016-01-08,20.06,20.06,19.9102,19.9102,675,0
2016-01-11,19.32,20.25,19.32,19.51,14050,0
2016-01-12,21,21.0001,20.0101,20.1,2400,0
2016-01-13,20.1,21.6,19.25,20,15986,0
2016-01-14,21.25,21.25,21.19,21.23,784,0
2016-01-15,21.2,21.49,19.5416,19.5416,4163,0
2016-01-19,20,20,20,20,0,0
2016-01-20,20.45,20.95,19.465,20,4431,0
2016-01-21,20.5,21,20,21,2352,0
2016-01-22,21,21,21,21,368,0
2016-01-25,21.5,21.5,21.5,21.5,564,0
2016-01-26,21.5,21.5,21.5,21.5,1000,0
2016-01-27,21.96,22.4,21.8,21.8,960,0
2016-01-28,22.8,23,22.8,23,377,0
2016-01-29,21,21,21,21,100,0
2016-02-01,21.5,22.98,21.01,21.01,2746,0
2016-02-02,22.09,23,22.09,23,719,0
2016-02-03,22,22,22,22,125,0
2016-02-05,22.98,22.99,22.98,22.99,504,0
2016-02-08,22.25,22.25,22.24,22.24,500,0
2016-02-09,22.9499,22.9499,22.9499,22.9499,100,0
2016-02-10,22.55,22.75,22.55,22.75,510,0
2016-02-11,22.1,22.1,22.1,22.1,398,0
2016-02-12,20.0295,20.0295,20.0295,20.0295,200,0
2016-02-16,22.95,22.99,22.9,22.99,993,0
2016-02-17,21.9,23.37,21.9,23.37,7747,0
2016-02-26,21.3,23.5,21.3,23.5,1739,0
2016-03-02,23.19,23.5,23.19,23.5,2677,0
2016-03-08,23.48,23.49,23.48,23.49,576,0
2016-03-09,24.1,24.5,23.5,23.5,793,0
2016-03-18,24.4985,24.499,24.49,24.49,1293,0
2016-03-23,23.25,23.25,21.86,21.86,309,0
2016-03-28,24.35,24.35,24.35,24.35,423,0
2016-03-29,24.35,24.35,24.35,24.35,113,0
2016-03-30,23.1899,23.19,23.1899,23.19,2107,0
2016-04-01,21.85,23.2,21.85,23.2,1175,0
2016-04-11,23.2001,23.2001,21.85,22.22,4739,0
2016-04-13,23,23.49,23,23.49,300,0
2016-04-14,22.4995,22.6495,22.49,22.64,400,0
2016-04-15,23.7299,23.7299,23.7299,23.7299,1348,0
2016-04-18,23.5,23.7,23.23,23.5,1383,0
2016-04-20,23.73,23.73,23.73,23.73,410,0
2016-04-21,21.66,23.57,21.66,23.57,507,0
2016-04-22,24.35,24.35,24.3499,24.3499,510,0
2016-04-25,24.35,24.35,24.33,24.33,972,0
2016-04-29,22.244,22.244,22.244,22.244,109,0
2016-05-02,23.11,23.11,23.11,23.11,104,0
2016-05-05,22,22,22,22,200,0
2016-05-06,22,23.16,22,23.16,200,0
2016-05-09,22.596,23.1,22.596,23.1,1700,0
2016-05-10,21.5285,23.4,21.5285,23.4,1100,0
2016-05-16,21.55,23.42,21.55,23.42,371,0
2016-05-19,22.5,23.5,22.5,23.3,2387,0
2016-05-24,23.48,24,23.48,24,300,0
2016-05-27,21.5,21.5,21.5,21.5,100,0
2016-06-02,23,23,22.99,22.99,300,0
2016-06-06,24,24,24,24,590,0
2016-06-10,23.259,23.259,23.259,23.259,300,0
2016-06-13,22.7,23.5,22.7,23.49,1334,0
2016-06-20,22.65,22.65,22.65,22.65,205,0
2016-06-21,24,24,23.35,23.35,200,0
2016-06-23,23.3501,23.3501,23.3501,23.3501,800,0
2016-06-28,24,24,23.9,23.9,200,0
2016-06-29,23.9,23.9,23.9,23.9,200,0
2016-06-30,24,24,23.9999,23.9999,766,0
2016-07-01,24,24,22.8,23.5001,20510,0
2016-07-05,23,23.3499,22.6,22.9437,4634,0
2016-07-06,22.9,23.4,22.725,23.31,14103,0
2016-07-07,22.9,23.5,22.9,23.1,10900,0
2016-07-08,23.05,23.05,23.05,23.05,100,0
2016-07-11,23.4,23.4,23.02,23.27,400,0
2016-07-12,22.82,23.7,22.82,23.4,10400,0
2016-07-13,23.03,23.75,23.03,23.3,4800,0
2016-07-15,23.08,23.34,23.08,23.3101,1631,0
2016-07-18,23.5,23.5,23.3,23.3,764,0
2016-07-19,23.5,24,23.2,23.59,1580,0
2016-07-21,23.05,24,22.75,22.77,38511,0
2016-07-22,23,23,23,23,287,0
2016-07-25,22.81,22.81,22.75,22.75,303,0
2016-07-27,22.05,23,22,22,10238,0
2016-07-28,22,22.01,22,22.01,300,0
2016-07-29,21.8759,21.8759,21.8,21.8,700,0
2016-08-01,22.447,23.01,22.447,22.7492,3364,0
2016-08-02,22.47,22.5,22.47,22.5,1148,0
2016-08-03,22.495,22.495,22.495,22.495,312,0
2016-08-04,22.4,22.4,22.4,22.4,100,0
2016-08-05,23,23.7635,22.88,23.6899,4357,0
2016-08-09,23.65,23.65,23.65,23.65,200,0
2016-08-10,23.2222,23.6499,23.2222,23.2222,1900,0
2016-08-11,23.52,23.5999,23.25,23.5,10080,0
2016-08-12,23.2499,23.5,23.2499,23.5,4100,0
2016-08-15,23.5,23.5,23.5,23.5,1300,0
2016-08-16,23.5027,23.5587,23.5,23.5,800,0
2016-08-17,23.65,23.98,23.5,23.5,2400,0
2016-08-19,23.5,23.5792,23.03,23.5792,9104,0
2016-08-23,23.7001,23.71,23.7,23.7,300,0
2016-08-25,23.57,23.6,23.5,23.6,9900,0
2016-08-26,23.61,23.61,23.6,23.6,2800,0
2016-08-29,22.922,23.46,22.922,23.45,2102,0
2016-08-30,23.5,23.6,23.44,23.5,4000,0
2016-08-31,23.0001,23.0001,23.0001,23.0001,425,0
2016-09-02,23.35,23.35,23.35,23.35,400,0
2016-09-06,23.5,23.52,23.5,23.5001,2290,0
2016-09-07,24.0128,24.0128,24.0128,24.0128,500,0
2016-09-08,23.5,23.5,23.5,23.5,300,0
2016-09-12,23.675,23.675,23.675,23.675,230,0
2016-09-13,23.98,24,23.98,24,369,0
2016-09-14,23.5505,23.625,23.5505,23.625,336,0
2016-09-15,23.25,23.29,23.25,23.29,360,0
2016-09-21,23.99,24,23.36,23.476,1634,0
2016-09-22,23.45,23.5,23.431,23.5,1200,0
2016-09-28,23.5,23.665,23.5,23.5,400,0
2016-09-29,23.6617,23.6617,23.49,23.5,2475,0
2016-10-03,23.47,23.8999,23.47,23.8999,1628,0
2016-10-04,23.8899,23.8899,23.8899,23.8899,200,0
2016-10-11,23.602,23.602,23.5,23.5,1001,0
2016-10-17,23.5,23.5345,23.5,23.5,1949,0
2016-10-18,23.01,23.39,23.01,23.39,842,0
2016-10-19,23.9,23.9,23.9,23.9,400,0
2016-10-24,23.51,23.51,23.5,23.5,1140,0
2016-10-25,23.279,23.279,23.279,23.279,395,0
2016-10-27,23.3954,23.65,22.585,23.4,3065,0
2016-10-31,23.9,23.9,23.69,23.69,543,0
2016-11-07,23.9,23.9,23.5,23.6136,980,0
2016-11-08,23.9,23.9,23.8999,23.8999,382,0
2016-11-09,23.9,23.9,23.9,23.9,382,0
2016-11-10,23.9,23.9,23.8647,23.9,750,0
2016-11-11,23.9,23.9,23.8999,23.8999,200,0
2016-11-14,23.8708,23.8708,23.85,23.85,1169,0
2016-11-28,23.9,23.9,23.5,23.5,1800,0
2016-12-01,23.5,23.5,23.45,23.5,3907,0
2016-12-06,23,23.4,23,23.4,1300,0
2016-12-09,23,23.51,23,23.51,3123,0
2016-12-13,23.2,23.5,23.2,23.5,1100,0
2016-12-14,23.5,23.5,23.5,23.5,1600,0
2016-12-15,23.3414,23.3472,23.3414,23.3414,500,0
2016-12-19,23.32,24.41,23.32,24.39,4887,0
2016-12-20,24.0224,24.0224,24.0224,24.0224,100,0
2016-12-21,23.775,23.775,23.7001,23.7001,1730,0
2016-12-23,23.5,23.5,23.5,23.5,600,0
2016-12-27,23.5,23.55,23.5,23.55,800,0
2016-12-30,23.65,24.15,23.65,24.15,1132,0
2017-01-03,24.5,24.5,24,24.097,1768,0
2017-01-04,24.01,24.01,23.704,23.704,2438,0
2017-01-06,23.8535,23.8535,23.6035,23.79,700,0
2017-01-09,23.85,23.85,23.85,23.85,100,0
2017-01-17,23.55,24,23.5,23.8207,4200,0
2017-01-18,23.93,23.93,23.86,23.86,500,0
2017-01-19,23.6,23.6,23.5,23.5,1250,0
2017-01-20,23.5,23.65,23.324,23.65,3000,0
2017-01-25,24.1226,24.1226,23.09,23.15,1817,0
2017-01-26,23.1634,23.5,23.1634,23.5,2284,0
2017-01-31,24.31,24.31,24.31,24.31,485,0
2017-02-01,23.5,23.8722,23.5,23.8722,601,0
2017-02-06,23.5,23.51,23.5,23.51,2187,0
2017-02-07,23.649,23.65,23.5325,23.5325,700,0
2017-02-14,23.78,23.79,23.7245,23.7247,425,0
2017-02-15,23.51,23.55,23.5,23.55,600,0
2017-02-16,23.69,24.38,23.6875,23.88,5717,0
2017-02-17,24.39,24.4,24.2401,24.2401,500,0
2017-02-21,23.9,23.9,23.9,23.9,144,0
2017-02-22,23.83,23.83,23.77,23.8,2265,0
2017-02-23,23.55,23.75,23.55,23.75,805,0
2017-02-27,23.8,23.8,23.8,23.8,1073,0
2017-02-28,23.75,23.75,23.75,23.75,1593,0
2017-03-01,24.05,24.05,24.05,24.05,100,0
2017-03-03,24,24,24,24,185,0
2017-03-06,23.9228,23.9228,23.9228,23.9228,400,0
2017-03-08,24.25,24.25,24.25,24.25,100,0
2017-03-10,24.75,25.57,24.705,25.3,20867,0
2017-03-13,25.5,25.5,25.1538,25.2304,1325,0
2017-03-14,25,25.9,25,25.51,22022,0
2017-03-15,25.5,25.75,25.35,25.54,24280,0
2017-03-16,25.45,25.702,25.45,25.5385,7580,0
2017-03-17,25.53,25.66,25.53,25.6263,8104,0
2017-03-20,25.6,25.64,25.44,25.64,18286,0
2017-03-21,25.52,25.65,25.41,25.6,16165,0
2017-03-22,25.55,25.6021,25.49,25.6,8900,0
2017-03-23,25.593,25.78,25.549,25.76,7248,0
2017-03-24,25.84,26.1,25.84,26.1,3477,0
2017-03-27,25.9,26.1,25.5501,26.1,7226,0
2017-03-28,26.22,26.88,25.81,26.51,20118,0
2017-03-29,26.69,27.25,26.449,27.06,37692,0
2017-03-30,27.25,27.42,27,27.24,22800,0
2017-03-31,27.05,27.05,26.62,26.85,6872,0
2017-04-03,26.23,26.25,26.02,26.1317,3450,0
2017-04-04,26,26,25.98,26,2100,0
2017-04-05,25.99,25.99,25.99,25.99,100,0
2017-04-06,26.06,26.35,25.99,26.35,3477,0
2017-04-07,26.2,26.2,25.52,25.52,2300,0
2017-04-10,25.8,25.8,25.72,25.72,1000,0
2017-04-19,26.2732,26.2732,26.2732,26.2732,500,0
2017-04-24,26.6214,26.6214,26.6214,26.6214,100,0
2017-04-25,26.1233,26.1233,26.1233,26.1233,200,0
2017-04-26,25.7872,25.7872,25.7872,25.7872,105,0
2017-04-27,25.9072,25.9072,25.9072,25.9072,114,0
2017-05-01,25.75,25.75,25.72,25.72,287,0
2017-05-08,25.8,25.8,25.8,25.8,1000,0
2017-05-12,25.8,25.929,25.8,25.929,541,0
2017-06-13,25.81,25.81,25.81,25.81,100,0
2017-06-14,25.8,25.8,25.8,25.8,119,0
2017-06-22,25.8,25.8,25.8,25.8,150,0
2017-06-27,25.8896,25.8896,25.8,25.8,346,0
2017-07-12,25.8,25.8,25.72,25.8,1486,0
2017-07-20,25.8,26.2554,25.8,26.2554,350,0
2017-07-21,26.2,26.24,26.2,26.24,500,0
2017-07-24,25.55,25.6776,25.53,25.6576,400,0
2017-07-26,26.0748,26.0748,26.0748,26.0748,441,0
2017-08-09,25.52,26,25.08,26,1301,0
2017-08-10,26.76,26.76,26,26,1065,0
2017-08-11,25.45,25.45,25.45,25.45,165,0
2017-08-21,25.51,25.5902,25,25.5902,4800,0
2017-08-25,25.5316,25.5316,25.5316,25.5316,295,0
2017-08-28,25.61,25.61,25.61,25.61,100,0
2017-09-05,25.61,25.61,25.61,25.61,105,0
2017-09-06,25.7753,25.87,25.7419,25.7419,504,0
2017-09-18,25.7788,25.7788,25.7788,25.7788,194,0
2017-09-27,25.62,25.62,25.62,25.62,100,0
2017-10-04,25.05,25.8,25,25.8,700,0
2017-10-05,25.7,25.7,25.7,25.7,1075,0
2017-10-12,25.84,25.84,25.6639,25.84,1247,0
2017-10-13,25.7696,25.7696,25.7696,25.7696,100,0
2017-10-19,25.8,25.8,25.8,25.8,200,0
2017-10-26,25.65,25.65,25.65,25.65,126,0
