Date,Open,High,Low,Close,Volume,OpenInt
2015-04-22,25.5,25.5,25.13,25.35,473008,0
2015-04-24,25.52,25.62,25.48,25.51,14700,0
2015-04-27,25.57,25.63,25.03,25.08,7100,0
2015-04-28,25.59,25.61,25.05,25.35,15000,0
2015-04-29,25.47,25.47,25.47,25.47,100,0
2015-05-01,24.7,24.79,24.7,24.79,3700,0
2015-05-04,24.95,24.95,24.92,24.92,400,0
2015-05-05,24.8,24.8,24.7,24.72,600,0
2015-05-06,24.71,24.74,24.641,24.641,4000,0
2015-05-07,24.7,24.81,24.7,24.81,1434,0
2015-05-08,24.88,24.88,24.88,24.88,300,0
2015-05-11,25.07,25.07,25.01,25.01,300,0
2015-05-12,24.6,24.6,24.45,24.586,4464,0
2015-05-13,24.87,24.87,24.65,24.65,500,0
2015-05-14,24.89,24.9,24.87,24.87,3200,0
2015-05-15,24.861,24.88,24.861,24.88,600,0
2015-05-18,24.949,24.949,24.87,24.87,7380,0
2015-05-19,25,25.05,25,25.02,3200,0
2015-05-20,25.02,25.1,25.02,25.1,800,0
2015-05-21,25.26,25.26,25.25,25.25,800,0
2015-05-22,25.25,25.25,25.22,25.22,200,0
2015-05-26,25.013,25.013,24.79,24.81,900,0
2015-05-27,25.12,25.12,25.12,25.12,300,0
2015-05-28,25.12,25.12,24.999,25,559,0
2015-05-29,25.04,25.05,25.04,25.05,900,0
2015-06-01,25.14,25.14,25.14,25.14,100,0
2015-06-02,25.278,25.278,25.278,25.278,123,0
2015-06-03,25.44,25.6,25.44,25.53,84000,0
2015-06-04,25.44,25.44,25.34,25.35,29600,0
2015-06-05,25.32,25.34,25.27,25.3,5000,0
2015-06-09,25.19,25.28,25.19,25.25,20568,0
2015-06-10,25.58,25.58,25.57,25.57,25495,0
2015-06-11,25.49,25.59,25.44,25.59,25760,0
2015-06-12,25.47,25.59,25.47,25.59,700,0
2015-06-15,25.19,25.59,25.19,25.57,32700,0
2015-06-16,25.47,25.47,25.47,25.47,28700,0
2015-06-17,25.76,25.76,25.49,25.49,9000,0
2015-06-18,25.75,25.75,25.75,25.75,1000,0
2015-06-19,25.65,25.65,25.6,25.6,400,0
2015-06-23,25.7,25.74,25.7,25.74,508,0
2015-06-24,26.1,26.47,25.77,25.79,9300,0
2015-06-25,25.47,25.47,25.26,25.31,2000,0
2015-06-26,25.08,25.08,25.08,25.08,800,0
2015-06-30,24.79,24.79,24.79,24.79,1270,0
2015-07-07,24.11,24.6,24.07,24.6,3400,0
2015-07-10,24.68,24.9,24.68,24.9,2300,0
2015-07-13,25.07,25.07,24.98,25.06,1100,0
2015-07-14,25.1,25.2,25.1,25.2,30170,0
2015-07-15,25.1,25.143,24.945,24.945,32347,0
2015-07-16,25.07,25.11,25.04,25.11,1100,0
2015-07-17,25.04,25.04,25.02,25.02,400,0
2015-07-20,25,25,25,25,500,0
2015-07-21,25.04,25.11,25.04,25.11,1700,0
2015-07-23,25.49,25.49,25.07,25.07,1400,0
2015-07-27,24.31,24.32,24.29,24.32,1800,0
2015-07-28,24.15,24.48,24.07,24.48,2800,0
2015-07-29,24.53,24.53,24.53,24.53,100,0
2015-07-30,24.44,24.6,24.44,24.56,4300,0
2015-07-31,24.47,24.47,24.47,24.47,100,0
2015-08-03,24.3,24.51,24.18,24.25,1571,0
2015-08-04,24.34,24.34,24.34,24.34,300,0
2015-08-10,24.78,24.97,24.77,24.97,1300,0
2015-08-11,24.88,24.88,24.77,24.77,1773,0
2015-08-14,24.42,24.42,24.42,24.42,100,0
2015-08-18,24.09,24.09,24.09,24.09,400,0
2015-08-19,23.83,23.83,23.83,23.83,200,0
2015-08-20,23.41,23.41,23.41,23.41,900,0
2015-08-21,22.73,22.73,22.56,22.56,1600,0
2015-08-24,21.8,21.8,21.75,21.76,1700,0
2015-08-25,21.62,22.71,21.62,22.23,3500,0
2015-08-26,22.35,22.35,22.3,22.33,1700,0
2015-09-01,23.59,23.59,22.87,22.88,4300,0
2015-09-02,22.84,22.84,22.84,22.84,400,0
2015-09-03,23.36,23.36,23.3,23.3,3500,0
2015-09-08,23.66,23.66,23.17,23.39,800,0
2015-09-09,23.65,23.65,23.51,23.51,1000,0
2015-09-10,23.16,23.16,23.16,23.16,1230,0
2015-09-11,23.02,23.02,23,23,900,0
2015-09-16,23.19,23.2,23.16,23.17,2000,0
2015-09-17,23.21,23.77,23.21,23.77,3000,0
2015-09-21,23.03,23.07,23.02,23.07,3400,0
2015-09-23,22.42,22.47,22.42,22.47,200,0
2015-09-28,21.52,21.52,21.52,21.52,684,0
2015-09-29,22.47,22.47,21.19,21.19,7000,0
2015-09-30,21.09,21.42,21.08,21.42,7800,0
2015-10-01,21.33,21.33,21.12,21.17,500,0
2015-10-05,22.25,22.5,22.2,22.5,1323,0
2015-10-06,22.57,22.57,22.43,22.5,6500,0
2015-10-07,23.09,23.09,22.65,22.93,1400,0
2015-10-09,23.22,23.22,23.17,23.17,1600,0
2015-10-12,23.232,23.232,23.232,23.232,700,0
2015-10-13,23.26,23.26,22.81,22.81,200,0
2015-10-16,22.8,22.8,22.8,22.8,200,0
2015-10-19,22.76,22.76,22.66,22.66,800,0
2015-10-20,22.816,22.816,22.47,22.68,18495,0
2015-10-21,22.73,22.73,22.39,22.39,700,0
2015-10-23,23,23,22.56,22.66,1100,0
2015-10-26,22.48,22.48,22.48,22.48,400,0
2015-10-28,22.46,22.46,22.46,22.46,300,0
2015-11-03,23.14,23.14,23.14,23.14,100,0
2015-11-04,22.88,22.88,22.88,22.88,300,0
2015-11-05,23.09,23.09,23.09,23.09,500,0
2015-11-10,22.73,22.73,22.59,22.59,300,0
2015-11-11,22.85,22.85,22.28,22.29,1200,0
2015-11-12,22.17,22.21,22.11,22.21,1400,0
2015-11-17,22.04,22.18,22.02,22.18,3400,0
2015-11-24,22.25,22.43,22.25,22.37,1300,0
2015-11-25,22.69,22.72,22.69,22.72,800,0
2015-11-30,22.7,22.85,22.7,22.85,1900,0
2015-12-01,22.711,22.907,22.711,22.907,2498,0
2015-12-03,21.76,22.82,21.76,22.82,2631,0
2015-12-04,22.49,22.49,22.49,22.49,100,0
2015-12-08,22.14,22.14,22.064,22.064,1197,0
2015-12-09,22.2,22.31,22.2,22.26,300,0
2015-12-10,21.95,22.15,21.95,22.08,41200,0
2015-12-11,21.81,21.86,21.46,21.61,293800,0
2015-12-14,21.41,21.43,21.22,21.24,50161,0
2015-12-15,21.32,21.56,21.27,21.44,8400,0
2015-12-16,21.48,21.77,21.48,21.77,300,0
2015-12-17,21.89,21.89,21.8,21.8,1800,0
2015-12-18,21.83,21.84,21.57,21.57,1800,0
2015-12-21,21.9,21.9,21.9,21.9,300,0
2015-12-31,21.945,21.945,21.945,21.945,100,0
2016-01-04,21.36,21.36,21.33,21.33,829,0
2016-01-11,19.65,19.65,19.5,19.5,12350,0
2016-01-12,19.75,19.75,19.49,19.5,17100,0
2016-01-13,19.7601,19.7601,18.83,18.83,19070,0
2016-01-14,19.3,19.3,19.3,19.3,600,0
2016-01-19,19.17,19.17,18.62,18.77,15700,0
2016-01-20,18.62,18.87,18.6,18.85,89572,0
2016-01-21,19.0199,19.102,18.8699,19,92546,0
2016-01-22,19.59,19.59,19.31,19.44,55579,0
2016-01-25,19.36,19.41,18.97,19.12,156338,0
2016-01-26,19.259,19.56,18.3501,19.484,6420,0
2016-01-27,19.41,19.52,19.275,19.34,17670,0
2016-01-28,19.352,19.38,19.315,19.32,28680,0
2016-01-29,19.514,19.9,19.51,19.9,101434,0
2016-02-01,19.71,19.9499,19.71,19.9499,19049,0
2016-02-02,19.653,19.653,19.653,19.653,1270,0
2016-02-03,19.3512,19.58,19.3512,19.58,2744,0
2016-02-04,19.599,19.599,19.599,19.599,600,0
2016-02-05,19.39,19.39,19.34,19.34,1500,0
2016-02-08,18.5,18.51,18.36,18.37,1329,0
2016-02-10,18.723,18.723,18.723,18.723,140,0
2016-02-16,19.15,19.15,19.15,19.15,140,0
2016-02-17,19.791,19.791,19.791,19.791,130,0
2016-02-23,20.248,20.248,20.248,20.248,172,0
2016-02-29,20,20.48,20,20.48,7042,0
2016-03-01,20.852,20.858,20.84,20.858,3005,0
2016-03-03,21.469,21.47,21.469,21.47,330,0
2016-03-04,22.06,22.08,22.02,22.02,4100,0
2016-03-07,22.411,22.52,22.39,22.52,11516,0
2016-03-08,21.93,21.95,21.8,21.8,2080,0
2016-03-10,21.696,21.696,21.6879,21.695,1670,0
2016-03-11,22,22,22,22,100,0
2016-03-14,22.046,22.1199,22.002,22.0963,3017,0
2016-03-15,21.57,21.63,21.46,21.46,3424,0
2016-03-21,22.334,22.334,22.27,22.27,3969,0
2016-03-22,22.359,22.359,22.2918,22.2918,1364,0
2016-03-23,21.679,21.679,21.679,21.679,286,0
2016-03-30,22.236,22.236,21.93,21.93,225,0
2016-03-31,22.556,22.556,22.556,22.556,125,0
2016-04-05,21.8045,21.8045,21.77,21.77,1275,0
2016-04-06,22.072,22.072,22.072,22.072,125,0
2016-04-07,21.756,21.8,21.752,21.8,4100,0
2016-04-08,21.944,21.944,21.944,21.944,125,0
2016-04-11,21.8699,21.8699,21.7099,21.7099,400,0
2016-04-12,21.54,21.63,21.54,21.63,200,0
2016-04-13,22.118,22.118,22.118,22.118,310,0
2016-04-14,22.22,22.22,22.22,22.22,800,0
2016-04-15,21.904,21.9165,21.904,21.91,2840,0
2016-04-18,21.75,21.98,21.75,21.9,4140,0
2016-04-19,22.13,22.13,21.851,21.9,1841,0
2016-04-20,21.8999,21.8999,21.8999,21.8999,595,0
2016-04-21,21.9599,21.9599,21.64,21.7,5830,0
2016-04-22,22.09,22.09,22.09,22.09,125,0
2016-04-27,22.2,22.2,21.969,21.969,11887,0
2016-04-29,21.764,21.77,21.764,21.77,2125,0
2016-05-05,21.074,21.074,21.074,21.074,100,0
2016-05-09,21.0006,21.1913,21.0006,21.1913,1981,0
2016-05-10,21.306,21.355,21.306,21.355,822,0
2016-05-16,20.9599,20.99,20.9599,20.99,946,0
2016-05-17,21.079,21.21,21.079,21.1001,7355,0
2016-05-18,20.78,20.89,20.69,20.748,6415,0
2016-05-19,20.7432,20.76,20.4799,20.4799,1160,0
2016-05-23,20.792,20.792,20.792,20.792,1400,0
2016-05-24,20.91,20.91,20.91,20.91,1481,0
2016-05-25,21.52,21.52,21.52,21.52,190,0
2016-05-26,21.43,21.47,21.43,21.43,12712,0
2016-05-31,21.621,21.71,21.621,21.6663,825,0
2016-06-03,21.6499,21.6499,21.6499,21.6499,300,0
2016-06-07,22.14,22.14,22.14,22.14,125,0
2016-06-09,21.95,21.958,21.95,21.958,1000,0
2016-06-10,21.472,21.472,21.472,21.472,150,0
2016-06-13,21.601,21.601,21.601,21.601,125,0
2016-06-15,21.386,21.386,21.386,21.386,1000,0
2016-06-17,21.1501,21.1501,21.1501,21.1501,200,0
2016-06-23,21.632,21.632,21.632,21.632,125,0
2016-06-27,19.892,20.69,19.892,19.985,2200,0
2016-06-28,20.974,20.974,20.3989,20.3989,286,0
2016-06-30,20.96,21.2205,20.96,21.2205,15301,0
2016-07-05,20.852,20.9199,20.852,20.9199,1175,0
2016-07-06,20.998,20.998,20.998,20.998,125,0
2016-07-07,21.298,21.3199,21.1039,21.2892,1799,0
2016-07-08,21.72,21.831,21.6801,21.82,6536,0
2016-07-11,22.08,22.09,22.07,22.07,4760,0
2016-07-12,22.23,22.2701,22.2062,22.2701,1571,0
2016-07-13,22.42,22.42,22.4199,22.4199,500,0
2016-07-14,22.23,22.34,22.23,22.34,2929,0
2016-07-15,22.36,23.36,21.6862,23.36,5296,0
2016-07-20,22.428,22.428,22.428,22.428,175,0
2016-07-21,22.22,22.22,22.22,22.22,722,0
2016-07-22,22.144,22.144,22.144,22.144,182,0
2016-07-26,22.2899,22.3499,22.247,22.3499,1040,0
2016-07-28,22.5286,22.5286,22.454,22.454,1175,0
2016-07-29,21.9701,22.194,21.9701,22.194,369,0
2016-08-01,22.235,22.235,22.235,22.235,198,0
2016-08-04,22.124,22.249,22.124,22.2,750,0
2016-08-08,22.56,22.61,22.56,22.61,23291,0
2016-08-09,22.284,22.284,22.284,22.284,259,0
2016-08-11,22.066,22.124,21.99,22.02,11354,0
2016-08-12,22.155,22.2,22.15,22.2,3863,0
2016-08-15,22.3799,22.4799,22.3599,22.4399,3111,0
2016-08-16,22.218,22.218,22.2001,22.2001,2850,0
2016-08-18,21.15,22.14,21.15,22.14,4884,0
2016-08-19,22.126,22.126,22.126,22.126,175,0
2016-08-22,22.1628,22.174,22.1628,22.174,745,0
2016-08-23,22.284,22.422,22.284,22.422,1632,0
2016-08-24,22.3192,22.3192,22.3192,22.3192,293,0
2016-08-25,22.0001,22.0001,21.88,21.94,10700,0
2016-08-26,22.0499,22.0499,21.738,21.738,5975,0
2016-08-29,21.9892,22.098,21.9892,22.098,800,0
2016-08-30,22.11,22.113,22.02,22.113,1675,0
2016-08-31,21.99,22.04,21.99,22.02,553,0
2016-09-01,22.2099,22.21,22,22.13,5384,0
2016-09-02,22.154,22.34,22.154,22.32,1950,0
2016-09-06,22.42,22.42,22.32,22.393,3407,0
2016-09-07,22.55,22.56,22.55,22.56,500,0
2016-09-08,22.6353,22.7365,22.6353,22.7365,1234,0
2016-09-09,22.0834,22.0834,22.05,22.05,2704,0
2016-09-12,21.9,22.1251,21.9,22.1251,4100,0
2016-09-13,21.904,21.904,21.791,21.791,12610,0
2016-09-14,21.272,21.893,21.272,21.8161,2151,0
2016-09-15,22.081,22.2579,22.081,22.2579,240,0
2016-09-19,22.518,22.518,22.37,22.37,530,0
2016-09-20,22.5099,22.5099,22.349,22.47,3751,0
2016-09-22,22.46,22.8425,22.46,22.8001,4157,0
2016-09-26,22.55,22.55,22.22,22.256,1873,0
2016-09-27,22.204,22.316,22.14,22.2942,1717,0
2016-09-29,22.338,22.338,22.2254,22.2468,1894,0
2016-09-30,22.03,22.03,22.03,22.03,600,0
2016-10-05,23.17,23.17,23.17,23.17,112,0
2016-10-07,22.024,22.024,22.024,22.024,201,0
2016-10-10,22.189,22.227,22.189,22.2232,1225,0
2016-10-11,21.8455,21.8699,21.77,21.77,501,0
2016-10-18,20.753,21.7185,20.753,21.7185,1220,0
2016-10-21,21.449,21.4616,21.4401,21.4615,1172,0
2016-10-24,21.59,21.59,21.45,21.48,2295,0
2016-10-26,21.098,21.098,21.0801,21.0801,972,0
2016-10-27,20.946,20.946,20.7093,20.7093,1002,0
2016-10-28,20.566,20.566,20.33,20.33,5305,0
2016-10-31,20.306,20.4305,20.306,20.4305,3506,0
2016-11-02,20.261,20.261,20.02,20.02,5628,0
2016-11-07,20.22,20.3056,20.22,20.288,1392,0
2016-11-09,20.34,20.5901,20.34,20.5901,200,0
2016-11-14,21.472,21.472,21.472,21.472,110,0
2016-11-15,21.5115,21.738,21.4613,21.6962,10940,0
2016-11-16,21.74,21.8,21.69,21.69,584,0
2016-11-17,21.89,21.8919,21.89,21.8919,210,0
2016-11-22,21.88,21.9019,21.86,21.9,4152,0
2016-11-23,22.0654,22.0654,22.0654,22.0654,720,0
2016-11-28,22.0199,22.02,21.91,21.91,2509,0
2016-11-30,21.7399,21.7399,21.38,21.38,754,0
2016-12-01,21.38,21.38,20.94,20.94,850,0
2016-12-02,21.01,21.02,21.01,21.02,200,0
2016-12-05,21.2501,21.34,21.2501,21.308,541,0
2016-12-06,21.6201,21.83,21.6201,21.83,840,0
2016-12-07,21.996,21.996,21.89,21.92,2330,0
2016-12-08,22.22,22.37,22.22,22.37,500,0
2016-12-09,22.59,22.678,22.59,22.678,1630,0
2016-12-14,22.4,22.4,22.4,22.4,100,0
2016-12-15,22.45,22.45,22.45,22.45,200,0
2016-12-16,22.566,22.5775,22.566,22.5775,2682,0
2016-12-19,22.55,22.6891,22.55,22.6891,1910,0
2016-12-21,22.542,22.542,22.542,22.542,441,0
2016-12-22,22.3836,22.4124,22.3836,22.4124,454,0
2016-12-23,22.5103,22.698,22.5103,22.6277,1050,0
2016-12-28,22.3501,22.3501,22.3501,22.3501,220,0
2016-12-30,22.3,22.3,22.3,22.3,101,0
2017-01-04,23.72,23.72,22.95,22.95,444,0
2017-01-05,23.16,23.16,23.16,23.16,238,0
2017-01-06,22.7944,22.7944,22.7944,22.7944,200,0
2017-01-09,22.79,22.79,22.79,22.79,225,0
2017-01-10,22.8956,22.919,22.88,22.919,8053,0
2017-01-11,22.7254,22.7816,22.7254,22.7816,853,0
2017-01-13,22.971,23.0216,22.953,22.98,7978,0
2017-01-18,22.4176,22.45,22.3999,22.443,4890,0
2017-01-19,22.48,22.48,22.23,22.25,2952,0
2017-01-20,22.45,22.45,22.4,22.4,4947,0
2017-01-23,22.269,22.3199,22.269,22.2899,3161,0
2017-01-24,22.61,22.79,22.46,22.78,1671,0
2017-01-25,22.9471,23.1008,22.9442,23.1008,2228,0
2017-01-26,23.15,23.15,23.15,23.15,150,0
2017-01-27,23.09,23.1,23.09,23.1,3100,0
2017-01-30,22.7772,22.7772,22.7667,22.7667,2299,0
2017-01-31,22.6,22.91,22.6,22.91,400,0
2017-02-01,23.1575,23.1575,23.1,23.1,253,0
2017-02-02,22.84,22.84,22.84,22.84,100,0
2017-02-03,23.0999,23.0999,23.0999,23.0999,401,0
2017-02-07,23.2499,23.2499,23.2499,23.2499,276,0
2017-02-08,23.0484,23.0486,23.0401,23.0401,1715,0
2017-02-09,23.3972,23.3972,23.3972,23.3972,430,0
2017-02-10,23.5099,23.5099,23.5099,23.5099,170,0
2017-02-13,23.66,23.66,23.4595,23.4595,3936,0
2017-02-14,23.46,23.51,23.46,23.51,19200,0
2017-02-15,23.67,23.6805,23.66,23.6805,12738,0
2017-02-16,23.58,23.58,23.58,23.58,500,0
2017-02-21,23.94,24,23.89,23.9595,3632,0
2017-02-22,23.9431,23.9431,23.9152,23.9152,620,0
2017-02-23,23.6968,23.6968,23.6968,23.6968,290,0
2017-02-24,23.88,23.88,23.53,23.7,2286,0
2017-02-27,23.69,23.7475,23.66,23.7475,5243,0
2017-02-28,23.9,23.96,23.726,23.7296,6792,0
2017-03-01,24,24.18,24,24.1515,4011,0
2017-03-02,24.1275,24.1275,24.07,24.07,440,0
2017-03-03,24.14,24.14,24.0299,24.03,600,0
2017-03-07,24.1,24.1,24.1,24.1,901,0
2017-03-08,24.19,24.2558,24.0699,24.0699,7750,0
2017-03-09,23.9917,24.061,23.9917,24.061,225,0
2017-03-10,24.2,24.2448,24.12,24.1985,5840,0
2017-03-14,24.09,24.15,24.04,24.15,3235,0
2017-03-15,24.1718,24.358,24.1718,24.358,1437,0
2017-03-16,24.41,24.4113,24.3561,24.4113,2000,0
2017-03-17,24.3771,24.49,24.3154,24.46,3654,0
2017-03-20,24.417,24.61,24.417,24.5713,7916,0
2017-03-21,24.04,24.103,24.04,24.103,1546,0
2017-03-22,24.09,24.09,23.88,24.01,1479,0
2017-03-24,24.0227,24.0227,24.0227,24.0227,224,0
2017-03-28,24.2516,24.33,24.2516,24.33,446,0
2017-03-30,24.4833,24.5,24.45,24.45,3106,0
2017-03-31,24.34,24.4199,24.1211,24.35,1714,0
2017-04-06,23.8699,23.8699,23.8699,23.8699,559,0
2017-04-10,24.0199,24.0199,23.9761,23.9761,1415,0
2017-04-12,24.08,24.08,24.0675,24.0675,1503,0
2017-04-13,23.96,24.03,23.96,24.03,1150,0
2017-04-17,24.03,24.03,23.9463,23.9463,845,0
2017-04-18,24.03,24.03,24.006,24.006,1250,0
2017-04-19,24.2764,24.2764,24.207,24.207,312,0
2017-04-20,24.3483,24.3483,24.3483,24.3483,246,0
2017-04-21,24.4,24.4,24.4,24.4,1800,0
2017-04-25,24.75,24.8099,24.7375,24.7601,8576,0
2017-04-26,24.7199,24.73,24.7011,24.73,3814,0
2017-04-27,24.549,24.549,24.549,24.549,226,0
2017-04-28,24.37,24.37,24.3641,24.3641,291,0
2017-05-01,24.33,24.63,24.33,24.63,2398,0
2017-05-02,24.47,24.47,24.385,24.385,1627,0
2017-05-03,24.2,24.21,24.2,24.21,851,0
2017-05-04,24.09,24.09,24.09,24.09,1232,0
2017-05-05,24.14,24.14,24.05,24.05,638,0
2017-05-08,24.275,24.28,24.2412,24.2413,5883,0
2017-05-09,24.4781,24.4781,24.4781,24.4781,121,0
2017-05-10,24.56,24.56,24.56,24.56,100,0
2017-05-12,24.62,24.62,24.6025,24.6025,401,0
2017-05-15,24.8,24.81,24.8,24.8,4025,0
2017-05-16,24.69,24.82,24.69,24.82,350,0
2017-05-17,24.41,24.41,24.25,24.25,401,0
2017-05-18,24.29,24.33,24.29,24.33,263,0
2017-05-19,24.5604,24.61,24.53,24.53,4100,0
2017-05-22,24.6,24.6,24.5827,24.5827,515,0
2017-05-25,24.6,24.6,24.52,24.52,327,0
2017-05-26,24.2205,24.2205,24.2205,24.2205,125,0
2017-05-30,24.09,24.14,24.01,24.01,859,0
2017-05-31,23.94,24.03,23.73,24.03,11470,0
2017-06-01,24.2964,24.3809,24.2964,24.3809,647,0
2017-06-05,24.351,24.351,24.351,24.351,140,0
2017-06-06,24.31,24.42,24.262,24.42,5447,0
2017-06-07,24.26,24.304,24.11,24.21,9060,0
2017-06-08,24.03,24.47,24.03,24.47,2864,0
2017-06-09,24.59,24.59,24.1696,24.3,4265,0
2017-06-12,24.36,24.36,24.05,24.2159,13424,0
2017-06-13,24.3272,24.3272,24.3272,24.3272,289,0
2017-06-14,24.05,24.05,24.009,24.009,691,0
2017-06-15,23.77,23.77,23.77,23.77,3556,0
2017-06-16,23.876,23.876,23.876,23.876,250,0
2017-06-19,24.0626,24.1047,24.046,24.1047,1591,0
2017-06-22,23.79,24.21,23.79,24.16,11439,0
2017-06-23,24.2216,24.385,24.2216,24.385,925,0
2017-06-27,24.2532,24.3043,24.14,24.14,5178,0
2017-06-28,24.405,24.405,24.37,24.37,1500,0
2017-06-29,24.1282,24.15,23.99,24.15,1282,0
2017-06-30,24.1258,24.19,24.05,24.19,7371,0
2017-07-03,24.251,24.251,24.251,24.251,200,0
2017-07-05,24.25,24.25,24.25,24.25,100,0
2017-07-06,24.0506,24.1208,23.89,23.89,4189,0
2017-07-07,24.061,24.0975,24.061,24.0975,8070,0
2017-07-10,24.1,24.1,24.1,24.1,400,0
2017-07-11,24.15,24.15,24.15,24.15,100,0
2017-07-12,24.18,24.24,24.18,24.23,3720,0
2017-07-13,24.19,24.24,24.19,24.24,1141,0
2017-07-17,24.4566,24.4566,24.4566,24.4566,125,0
2017-07-20,24.69,24.69,24.69,24.69,100,0
2017-07-21,24.6654,24.6654,24.6654,24.6654,1751,0
2017-07-24,24.49,24.81,24.49,24.81,1105,0
2017-07-25,25.2076,25.2076,25.1684,25.1684,436,0
2017-07-26,25.1035,25.1035,25.1035,25.1035,200,0
2017-07-28,24.99,24.99,24.91,24.91,200,0
2017-07-31,24.61,24.61,24.61,24.61,200,0
2017-08-01,24.639,24.64,24.586,24.586,8150,0
2017-08-02,24.3744,24.39,24.3744,24.39,1498,0
2017-08-03,24.2239,24.2239,24.16,24.16,1090,0
2017-08-08,23.9,24.1136,23.9,23.98,4670,0
2017-08-09,23.6568,23.6568,23.6568,23.6568,100,0
2017-08-11,23.4073,23.4073,23.4073,23.4073,302,0
2017-08-14,23.7844,23.7844,23.7638,23.7638,871,0
2017-08-15,23.7063,23.7063,23.7063,23.7063,1380,0
2017-08-16,23.65,23.65,23.6216,23.65,907,0
2017-08-18,23.2381,23.2381,23.2381,23.2381,305,0
2017-08-21,23.225,23.225,23.216,23.216,600,0
2017-08-22,23.49,23.49,23.49,23.49,626,0
2017-08-23,23.5265,23.5265,23.5265,23.5265,100,0
2017-08-29,23.6136,23.8,23.6136,23.8,741,0
2017-08-30,23.8951,23.8951,23.838,23.838,3220,0
2017-09-05,24.168,24.168,24.168,24.168,431,0
2017-09-06,24.0399,24.0399,24.038,24.038,410,0
2017-09-07,23.96,23.98,23.9204,23.9409,1448,0
2017-09-08,23.97,23.97,23.9,23.9,1591,0
2017-09-11,24.21,24.289,24.1986,24.289,2990,0
2017-09-12,24.29,24.29,24.201,24.201,1190,0
2017-09-14,24.2149,24.2209,23.7594,24.15,16249,0
2017-09-18,24.3674,24.41,24.3,24.3198,1251,0
2017-09-19,24.332,24.47,24.28,24.442,5068,0
2017-09-20,24.4337,24.4337,24.3691,24.37,1749,0
2017-09-21,24.47,24.4701,24.47,24.47,597,0
2017-09-22,24.5,24.5221,24.49,24.49,14221,0
2017-09-25,24.47,24.47,24.47,24.47,1203,0
2017-09-26,24,24,23.2301,23.58,4315,0
2017-09-27,23.67,23.88,23.63,23.86,19859,0
2017-09-28,24.0011,24.0011,24.0011,24.0011,200,0
2017-09-29,24.029,24.19,24.029,24.1726,568,0
2017-10-02,24.29,24.35,24.29,24.35,950,0
2017-10-03,24.25,24.2808,24.19,24.25,797,0
2017-10-06,24.3892,24.3892,24.2,24.24,882,0
2017-10-11,23.95,23.9745,23.94,23.97,2204,0
2017-10-13,23.975,23.975,23.85,23.864,5036,0
2017-10-17,23.8099,23.8099,23.7788,23.7788,2153,0
2017-10-19,23.7233,23.7233,23.7233,23.7233,170,0
2017-10-24,23.944,24.009,23.918,23.953,12334,0
2017-10-26,23.81,23.82,23.81,23.82,2400,0
2017-10-27,23.76,23.9385,23.76,23.89,5311,0
2017-10-31,23.85,23.932,23.85,23.932,550,0
2017-11-01,24.066,24.066,24.066,24.066,554,0
2017-11-02,23.6401,23.6874,23.5901,23.6373,3984,0
2017-11-03,23.75,23.795,23.74,23.795,2162,0
2017-11-06,23.94,23.99,23.93,23.99,903,0
2017-11-07,23.733,23.7585,23.733,23.7585,500,0
2017-11-08,23.77,24.04,23.761,24.04,2411,0
2017-11-09,24.04,24.04,24.04,24.04,126,0
