Date,Open,High,Low,Close,Volume,OpenInt
2015-03-04,24.736,24.99,24.73,24.99,2331,0
2015-03-05,24.91,24.91,24.8,24.8,200,0
2015-03-06,24.9,24.9,24.8,24.8,1645,0
2015-03-09,24.83,24.9,24.77,24.85,5479,0
2015-03-11,24.89,24.89,24.77,24.77,1000,0
2015-03-12,24.87,24.87,24.72,24.72,3276,0
2015-03-13,24.75,24.75,24.62,24.67,1713,0
2015-03-16,24.77,24.77,24.579,24.63,13394,0
2015-03-17,24.7,24.7,24.6,24.6,3702,0
2015-03-18,24.56,24.6,24.42,24.51,6100,0
2015-03-19,24.459,24.58,24.42,24.51,2700,0
2015-03-20,24.46,24.63,24.45,24.63,600,0
2015-03-24,24.65,24.65,24.65,24.65,200,0
2015-03-25,24.5,24.57,24.5,24.54,2700,0
2015-03-26,24.5,24.6,24.5,24.59,8674,0
2015-03-27,24.63,24.65,24.59,24.62,7629,0
2015-03-30,24.619,24.619,24.58,24.58,200,0
2015-03-31,24.61,24.66,24.561,24.66,780,0
2015-04-07,24.455,24.596,24.455,24.596,660,0
2015-04-08,24.66,24.71,24.64,24.664,2666,0
2015-04-09,24.4,24.84,24.4,24.71,2401,0
2015-04-10,24.53,24.75,24.53,24.75,800,0
2015-04-13,24.7,24.79,24.7,24.7,1527,0
2015-04-14,24.73,24.8,24.7,24.7,6998,0
2015-04-15,24.745,24.79,24.73,24.73,6100,0
2015-04-16,24.72,24.72,24.7,24.7,359,0
2015-04-20,24.51,24.69,24.51,24.6,1900,0
2015-04-21,24.51,24.65,24.5,24.54,5063,0
2015-04-22,24.6,24.6,24.6,24.6,1000,0
2015-04-23,24.39,24.64,24.39,24.64,1533,0
2015-04-24,24.68,24.68,24.19,24.35,8722,0
2015-04-27,24.35,24.89,24.35,24.59,23616,0
2015-04-28,24.78,24.86,24.78,24.85,2973,0
2015-04-29,24.85,24.87,24.69,24.77,18579,0
2015-04-30,24.83,24.85,24.76,24.77,3010,0
2015-05-01,24.76,24.77,24.55,24.55,8096,0
2015-05-04,24.67,24.88,24.67,24.717,7600,0
2015-05-05,24.8,24.85,24.8,24.85,5912,0
2015-05-06,24.85,24.86,24.67,24.67,4190,0
2015-05-07,24.71,24.71,24.62,24.62,200,0
2015-05-08,24.69,24.69,24.69,24.69,500,0
2015-05-11,24.621,24.621,24.621,24.621,100,0
2015-05-12,24.67,24.85,24.67,24.85,11115,0
2015-05-13,24.84,24.84,24.72,24.74,2968,0
2015-05-14,24.65,24.65,24.54,24.54,400,0
2015-05-15,24.67,24.71,24.54,24.55,5200,0
2015-05-18,24.51,24.67,24.5,24.64,3425,0
2015-05-19,24.47,24.62,24.46,24.57,8763,0
2015-05-20,24.6,24.65,24.55,24.55,1300,0
2015-05-21,24.55,24.86,24.55,24.66,6711,0
2015-05-22,24.64,24.7,24.64,24.7,400,0
2015-05-26,24.8,25.3,24.8,25.1,25709,0
2015-05-27,25.18,25.18,25.1,25.18,2948,0
2015-05-28,24.9,24.9,24.78,24.78,1700,0
2015-05-29,24.56,24.665,24.56,24.665,200,0
2015-06-01,24.62,24.83,24.62,24.77,6110,0
2015-06-03,24.664,24.664,24.664,24.664,100,0
2015-06-05,24.999,24.999,24.8,24.8,200,0
2015-06-10,24.839,24.839,24.816,24.816,500,0
2015-06-11,24.82,24.82,24.81,24.82,600,0
2015-06-12,24.82,24.82,24.768,24.82,4600,0
2015-06-15,24.89,24.89,24.664,24.84,2762,0
2015-06-16,24.89,24.89,24.81,24.81,569,0
2015-06-17,24.86,24.86,24.72,24.84,902,0
2015-06-18,24.78,24.78,24.78,24.78,300,0
2015-06-19,24.74,24.74,24.72,24.722,2100,0
2015-06-22,24.766,24.84,24.73,24.73,1724,0
2015-06-23,24.781,24.82,24.75,24.75,1215,0
2015-06-24,24.75,24.77,24.73,24.77,965,0
2015-06-25,24.755,24.755,24.71,24.75,1000,0
2015-06-26,24.76,24.76,24.75,24.75,600,0
2015-06-29,24.715,24.73,24.69,24.69,349,0
2015-06-30,24.65,24.736,24.587,24.65,12714,0
2015-07-01,24.62,24.68,24.62,24.64,1829,0
2015-07-02,24.59,24.65,24.59,24.65,1500,0
2015-07-06,24.61,24.61,24.61,24.61,100,0
2015-07-08,24.6,24.6,24.6,24.6,200,0
2015-07-09,24.67,24.67,24.67,24.67,110,0
2015-07-10,24.53,24.65,24.3,24.55,20260,0
2015-07-13,24.61,24.67,24.61,24.66,400,0
2015-07-15,24.58,24.83,24.55,24.65,1800,0
2015-07-16,24.759,24.759,24.57,24.6,1900,0
2015-07-17,24.49,24.6,24.47,24.6,1000,0
2015-07-20,24.56,24.6,24.56,24.6,839,0
2015-07-22,24.6,24.6,24.6,24.6,1300,0
2015-07-23,24.6,24.64,24.58,24.58,2900,0
2015-07-24,24.59,24.59,24.48,24.49,900,0
2015-07-27,24.64,24.64,24.64,24.64,400,0
2015-07-28,24.55,24.61,24.485,24.55,1900,0
2015-07-29,24.58,24.58,24.49,24.49,800,0
2015-07-30,24.61,24.73,24.61,24.7,4100,0
2015-08-03,24.84,24.87,24.78,24.78,4541,0
2015-08-04,24.71,24.77,24.7,24.77,1000,0
2015-08-05,24.77,24.88,24.71,24.8,7302,0
2015-08-06,24.72,24.9,24.72,24.87,4955,0
2015-08-07,24.8,24.8,24.77,24.771,1430,0
2015-08-10,24.78,24.85,24.55,24.55,5975,0
2015-08-11,24.79,24.79,24.79,24.79,937,0
2015-08-12,24.712,24.712,24.712,24.712,117,0
2015-08-13,24.632,24.632,24.632,24.632,100,0
2015-08-14,24.68,24.68,24.6,24.68,950,0
2015-08-18,24.65,24.828,24.46,24.5,3736,0
2015-08-19,24.62,24.639,24.52,24.611,2100,0
2015-08-20,24.63,24.68,24.46,24.68,502,0
2015-08-21,24.34,24.7,24.34,24.7,8657,0
2015-08-24,24.7,24.75,24.44,24.44,600,0
2015-08-25,24.3,24.4,24.3,24.3,890,0
2015-08-26,24.07,24.4,23.96,24.4,8968,0
2015-08-27,24.4,24.449,24.27,24.27,4200,0
2015-08-28,23.9,24.02,23.9,24,700,0
2015-08-31,23.9,24,23.9,23.91,3875,0
2015-09-01,23.883,23.892,23.88,23.88,500,0
2015-09-02,23.66,23.76,23.66,23.76,300,0
2015-09-03,23.711,23.76,23.463,23.64,2098,0
2015-09-04,23.58,23.658,23.58,23.658,300,0
2015-09-08,23.48,23.52,23.281,23.486,1700,0
2015-09-09,23.495,23.52,23.495,23.52,3315,0
2015-09-10,23.26,23.37,23.04,23.37,1989,0
2015-09-11,23.412,23.55,23.36,23.5,5750,0
2015-09-14,23.5,23.59,23.5,23.56,2000,0
2015-09-15,23.76,23.76,23.57,23.69,3227,0
2015-09-16,23.67,24.204,23.67,24.02,7090,0
2015-09-18,23.923,24.131,23.92,24.131,2510,0
2015-09-21,23.97,24.16,23.96,23.97,880,0
2015-09-23,23.57,23.9,22.93,23.9,1252,0
2015-09-24,23.85,23.88,23.85,23.88,225,0
2015-09-28,23.88,24.15,23.88,23.9,5185,0
2015-09-29,23.89,23.946,23.77,23.83,6998,0
2015-09-30,23.516,23.85,23.49,23.51,7933,0
2015-10-01,23.56,23.56,23.41,23.5,3425,0
2015-10-02,23.875,23.875,23.06,23.37,6700,0
2015-10-05,23.41,23.523,23.41,23.523,1900,0
2015-10-07,23.75,23.75,23.75,23.75,1361,0
2015-10-08,23.39,23.51,23.37,23.37,4156,0
2015-10-09,23.33,23.4,23.32,23.33,9548,0
2015-10-12,23.37,23.37,23.37,23.37,799,0
2015-10-13,23.78,23.78,23.15,23.2,2820,0
2015-10-14,23.24,23.26,23.14,23.22,5300,0
2015-10-15,23.13,23.22,23.13,23.2,1400,0
2015-10-16,23.3,23.31,23.3,23.3,300,0
2015-10-19,23.3,23.3,23.01,23.16,3899,0
2015-10-20,23.11,23.25,23.05,23.25,3213,0
2015-10-21,23.3,23.42,23.3,23.39,2210,0
2015-10-22,23.3,23.32,22.97,23.29,3200,0
2015-10-23,23.39,23.42,23.18,23.36,2800,0
2015-10-26,23.42,23.42,23.3,23.3,525,0
2015-10-27,23.15,23.15,23.06,23.06,500,0
2015-10-28,23.29,23.31,23.146,23.146,2222,0
2015-10-29,23.32,23.39,23.32,23.39,1045,0
2015-10-30,23.3,23.3,23.02,23.17,2500,0
2015-11-02,23.17,23.18,23.17,23.18,815,0
2015-11-03,23.32,23.54,23.26,23.54,2350,0
2015-11-04,23.55,23.55,23.55,23.55,100,0
2015-11-05,23.33,23.47,23.13,23.47,4000,0
2015-11-06,23.17,23.21,23.094,23.19,1300,0
2015-11-09,23.38,23.38,23.34,23.38,1500,0
2015-11-10,23.13,23.448,23.09,23.34,1696,0
2015-11-11,23.448,23.448,23.23,23.23,746,0
2015-11-13,23.224,23.32,23.224,23.32,1650,0
2015-11-16,23.3,23.3,23.3,23.3,200,0
2015-11-17,23.3,23.3,23.18,23.26,1300,0
2015-11-18,23.39,23.39,23.25,23.25,1900,0
2015-11-20,23.5,23.69,23.331,23.68,10808,0
2015-11-24,23.65,23.65,23.5,23.6,27437,0
2015-11-25,23.6,23.88,23.19,23.88,12582,0
2015-11-27,23.16,23.4,23.16,23.4,2500,0
2015-11-30,23.4,23.5,23.39,23.5,7300,0
2015-12-02,23.05,23.23,23.05,23.16,2100,0
2015-12-03,23.15,23.28,23.15,23.17,1202,0
2015-12-04,23.27,23.28,23.17,23.28,2180,0
2015-12-07,23.17,23.42,22.947,23.22,22895,0
2015-12-08,22.91,22.99,22.5,22.63,16367,0
2015-12-09,22.75,22.75,22.3,22.48,9621,0
2015-12-10,22.42,22.78,22.42,22.5,6700,0
2015-12-11,22.535,22.535,22.42,22.42,826,0
2015-12-14,22.42,22.42,21.595,21.698,17374,0
2015-12-15,22.05,22.19,21.59,21.65,8086,0
2015-12-16,21.797,21.94,21.76,21.84,5455,0
2015-12-17,21.64,21.93,21.64,21.93,3092,0
2015-12-18,21.905,21.958,21.53,21.55,13580,0
2015-12-21,21.69,22.45,21.69,21.93,4363,0
2015-12-22,21.93,22,21.75,22,11981,0
2015-12-23,22.203,22.373,22.15,22.25,6960,0
2015-12-24,22.18,22.46,22.01,22.46,5632,0
2015-12-28,22.6,22.6,22.31,22.55,4401,0
2015-12-29,22.85,22.85,22.719,22.82,2600,0
2015-12-30,22.79,22.85,22.42,22.82,8690,0
2015-12-31,22.92,23.1,22.74,23.1,14492,0
2016-01-04,22.77,22.81,22.5956,22.75,10693,0
2016-01-05,22.5,22.79,22.37,22.66,6294,0
2016-01-06,22.55,22.57,22.55,22.55,2200,0
2016-01-07,22.32,22.5,21.861,22.15,9920,0
2016-01-08,22.18,22.34,22,22.1,2252,0
2016-01-11,21.91,22.28,21.91,21.91,4502,0
2016-01-12,21.7901,21.839,21.7901,21.839,700,0
2016-01-13,21.8,21.8,21.2,21.4,4331,0
2016-01-14,21.07,21.07,20.4336,21,13804,0
2016-01-15,20.7201,20.8,20.68,20.7989,26383,0
2016-01-19,20.35,20.35,20.35,20.35,0,0
2016-01-20,19.9,19.9976,18.08,19.0222,15265,0
2016-01-21,19.48,20,19.27,19.82,11184,0
2016-01-22,19.95,20.28,19.95,20.12,7538,0
2016-01-25,20.12,20.29,19.851,20.14,2971,0
2016-01-26,20.204,20.27,19.95,20.09,3926,0
2016-01-27,20.199,20.2,20.09,20.09,2605,0
2016-01-28,20.0242,20.0242,19.59,19.8507,2175,0
2016-01-29,19.86,20.4,19.85,20.4,16106,0
2016-02-01,20.25,20.2899,20.15,20.2899,1307,0
2016-02-02,19.9,20.2485,19.9,20.05,806,0
2016-02-03,20,20.0033,19.7298,19.7298,3724,0
2016-02-04,19.14,19.92,19.08,19.92,3800,0
2016-02-05,19.86,19.88,19.86,19.88,300,0
2016-02-08,19.4001,19.41,18.7958,18.7958,2675,0
2016-02-09,18.5,18.5,17.9815,17.9815,6451,0
2016-02-10,18.85,18.85,17.75,17.9509,4275,0
2016-02-11,17.75,17.75,17.2501,17.74,1970,0
2016-02-12,18,18,17.53,17.66,10804,0
2016-02-16,18.0399,18.5,17.87,18.4,13600,0
2016-02-17,18.5,20.0099,18.4,19.5,27490,0
2016-02-18,19.5,19.83,19.46,19.83,14671,0
2016-02-19,19.55,19.565,19.5,19.54,18617,0
2016-02-22,19.52,21.3,19.52,20.65,21168,0
2016-02-23,20.8,20.84,20.58,20.68,12868,0
2016-02-24,21.17,21.17,20.48,20.53,9611,0
2016-02-25,21,21.08,20.72,21.08,34428,0
2016-02-26,20.38,20.65,19.92,20.55,11189,0
2016-02-29,20.26,20.26,20.0555,20.08,4401,0
2016-03-01,19.5,20.5,19.5,20.21,22380,0
2016-03-02,20.38,21.18,20.38,21,34835,0
2016-03-03,20.51,21.2699,20.5001,21.1,10136,0
2016-03-04,21.0699,21.49,20.98,21.15,16064,0
2016-03-07,21.48,21.48,20.98,21.085,3297,0
2016-03-08,21.2199,21.22,20.99,21.18,1269,0
2016-03-09,20.95,21.169,20.95,21.1683,1600,0
2016-03-10,20.9,21.05,20.88,20.98,3935,0
2016-03-11,20.9775,21.21,20.94,21.21,6200,0
2016-03-14,21.95,21.95,21.26,21.33,8671,0
2016-03-15,21.78,21.78,21.12,21.2,3939,0
2016-03-16,21.312,21.47,21.28,21.47,1216,0
2016-03-17,21.55,21.69,21.47,21.69,915,0
2016-03-18,21.558,21.69,21.4001,21.55,2483,0
2016-03-21,21.25,21.5599,21.25,21.48,3500,0
2016-03-22,21.096,21.41,21.096,21.35,1233,0
2016-03-23,21.43,21.47,21.25,21.458,7367,0
2016-03-24,21.24,21.47,21.24,21.47,901,0
2016-03-28,21.36,21.47,21.34,21.47,5199,0
2016-03-29,21.4202,21.5,21.4,21.5,9177,0
2016-03-30,21.5,21.66,21.5,21.62,3239,0
2016-03-31,21.7,22.55,21.7,22.55,13173,0
2016-04-01,22.05,22.06,21.91,21.91,5500,0
2016-04-04,21.5,21.59,21.33,21.5576,1000,0
2016-04-05,21.4,21.59,21.32,21.59,1000,0
2016-04-06,21.5,21.5,21.5,21.5,2900,0
2016-04-07,21.34,21.39,21.2,21.22,3765,0
2016-04-08,21.35,21.42,21.18,21.3,1638,0
2016-04-11,21.25,21.45,21.15,21.15,6135,0
2016-04-12,21.08,21.22,20.68,21.1399,5785,0
2016-04-13,21.12,21.4251,21.12,21.2,5179,0
2016-04-14,21.22,21.22,21.22,21.22,700,0
2016-04-15,21.16,21.16,21.11,21.11,200,0
2016-04-18,21.65,21.65,21.46,21.51,786,0
2016-04-19,21.48,21.7,21.36,21.39,2500,0
2016-04-20,21.36,21.5,21.36,21.42,1570,0
2016-04-21,21.89,21.94,21.63,21.63,1802,0
2016-04-22,21.6636,21.83,21.43,21.63,8658,0
2016-04-25,21.75,21.75,21.31,21.48,5220,0
2016-04-26,21.267,21.34,21.267,21.3399,300,0
2016-04-27,21.3,21.3011,21.2017,21.2702,8000,0
2016-04-28,21.27,21.58,21.08,21.49,16383,0
2016-04-29,21.1956,21.1956,21.1,21.1,5700,0
2016-05-02,21,21.3,21,21.16,3687,0
2016-05-03,21.03,21.2,21,21.11,9870,0
2016-05-04,21,21.24,21,21.24,2401,0
2016-05-05,21.055,21.2364,21.055,21.2364,958,0
2016-05-06,21.23,21.45,21.23,21.25,9850,0
2016-05-09,22.0411,22.0411,21.24,21.49,2200,0
2016-05-10,21.52,21.54,21.25,21.54,400,0
2016-05-11,21.8,23.91,21.5501,21.65,12265,0
2016-05-12,21.95,21.96,21.86,21.86,14645,0
2016-05-13,22.02,22.05,21.7,21.85,4550,0
2016-05-16,22.32,22.58,22.31,22.58,3312,0
2016-05-17,22.75,23.4,22.74,23.27,10376,0
2016-05-18,23.15,23.28,23.0095,23.23,8008,0
2016-05-19,23.03,23.03,22.43,22.7,9822,0
2016-05-20,22.7,22.8,22.09,22.8,5667,0
2016-05-23,22.98,22.98,22.6,22.81,6907,0
2016-05-24,22.95,23.34,22.95,23,21167,0
2016-05-25,23.32,23.34,23.05,23.09,6077,0
2016-05-26,23.05,23.4378,23.05,23.28,6253,0
2016-05-27,23.27,23.27,22.9,23.2,2902,0
2016-05-31,23,23.095,22.91,22.94,4075,0
2016-06-01,22.8699,22.94,22.8,22.8,3850,0
2016-06-02,22.8,22.956,22.6909,22.695,3026,0
2016-06-03,22.55,22.8,22.49,22.8,5459,0
2016-06-06,22.52,22.6,22.3,22.6,8614,0
2016-06-07,22.43,22.78,21.8101,22.65,17236,0
2016-06-08,22.5856,22.72,22.361,22.69,5400,0
2016-06-09,22.5,22.5,22.11,22.26,2000,0
2016-06-10,22.5556,22.5556,22.26,22.35,2292,0
2016-06-13,22.1601,22.43,22.1601,22.43,950,0
2016-06-14,22.35,22.42,22.2,22.39,500,0
2016-06-15,22.21,22.34,22.21,22.34,1271,0
2016-06-16,22.402,22.67,22.4,22.615,4929,0
2016-06-17,22.64,22.8,22.62,22.8,1394,0
2016-06-20,22.66,22.83,22.52,22.83,6336,0
2016-06-21,22.8,23.05,22.8,23.05,6488,0
2016-06-22,22.755,22.93,22.755,22.93,361,0
2016-06-23,22.9899,22.9899,22.9899,22.9899,101,0
2016-06-24,22.53,22.97,22.53,22.6234,2281,0
2016-06-27,22.6,22.79,22.5,22.79,3500,0
2016-06-28,22.7871,22.79,22.6875,22.79,1200,0
2016-06-29,22.6816,22.99,22.6816,22.99,845,0
2016-06-30,22.94,22.94,22.821,22.94,513,0
2016-07-01,22.94,22.97,22.63,22.89,7497,0
2016-07-05,22.88,22.88,22.51,22.8799,2120,0
2016-07-06,22.842,22.88,22.64,22.8113,2175,0
2016-07-07,22.85,22.9692,22.85,22.95,1165,0
2016-07-08,22.91,23.05,22.91,22.9858,2575,0
2016-07-11,23.05,23.25,23.038,23.23,24154,0
2016-07-12,23.27,23.27,23.27,23.27,1100,0
2016-07-13,23.3,23.3,22.96,23.29,600,0
2016-07-14,23.29,23.38,23.125,23.38,1722,0
2016-07-15,23.28,23.28,23.28,23.28,300,0
2016-07-18,23.39,23.39,23.39,23.39,100,0
2016-07-19,23.3312,23.39,23.3312,23.39,1150,0
2016-07-20,23.25,23.3484,23.21,23.3,7712,0
2016-07-21,23.2,23.21,23.15,23.21,3880,0
2016-07-22,23.1789,23.26,23.16,23.26,2625,0
2016-07-25,23.2999,23.2999,23.2999,23.2999,506,0
2016-07-26,23.23,23.39,23.1,23.39,14479,0
2016-07-27,23.33,23.584,23.31,23.55,16590,0
2016-07-28,23.49,23.62,23.27,23.5813,11217,0
2016-07-29,23.7,24.03,23.7,23.78,10615,0
2016-08-01,23.93,23.97,23.7,23.97,8609,0
2016-08-02,24,24.44,24,24,8520,0
2016-08-03,24.64,24.6499,24.05,24.25,3327,0
2016-08-04,24.175,24.56,24.175,24.54,8174,0
2016-08-05,24.65,24.65,24.41,24.52,4297,0
2016-08-08,24.5,24.5,24.37,24.45,4050,0
2016-08-09,24.64,24.65,24.4,24.5,5202,0
2016-08-10,24.4,24.7564,24.3999,24.65,6888,0
2016-08-11,24.78,24.78,24.6056,24.68,4312,0
2016-08-12,24.7,24.7,24.7,24.7,200,0
2016-08-15,24.59,24.7,24.45,24.635,1801,0
2016-08-16,24.7,24.85,24.69,24.75,7903,0
2016-08-17,24.75,24.85,24.61,24.62,14386,0
2016-08-18,24.6,24.621,24.44,24.56,1235,0
2016-08-19,24.34,24.4,23.93,24,33039,0
2016-08-22,24.23,24.325,23.75,23.91,12424,0
2016-08-23,23.92,24.75,23.92,24.1199,8970,0
2016-08-24,24.1501,24.37,24.1501,24.25,11304,0
2016-08-25,24.3317,24.3317,23.8,24.2894,2533,0
2016-08-26,24.25,24.5717,24.25,24.5408,8493,0
2016-08-29,24.594,24.64,24.43,24.59,17618,0
2016-08-30,24.26,24.44,24.0571,24.1716,15754,0
2016-08-31,24.288,24.51,24.288,24.33,5647,0
2016-09-01,24.3314,24.4156,24.3314,24.4156,550,0
2016-09-02,24.65,24.65,24.282,24.282,2293,0
2016-09-06,24.5,24.5,24.31,24.4399,700,0
2016-09-07,24.4,24.43,24.1901,24.43,7557,0
2016-09-08,24.34,24.52,24.34,24.365,2500,0
2016-09-09,24.32,24.4,24.2,24.3367,10586,0
2016-09-12,24.41,24.64,24.178,24.6399,3571,0
2016-09-13,24.589,24.589,24.23,24.23,3680,0
2016-09-14,24.25,24.42,24.25,24.32,2205,0
2016-09-15,24.65,24.65,24.44,24.4495,767,0
2016-09-16,24.494,24.494,24.4,24.4,386,0
2016-09-19,24.395,24.51,24.21,24.21,3230,0
2016-09-20,24.4046,24.53,24.334,24.52,5861,0
2016-09-21,24.52,24.59,24.52,24.59,5180,0
2016-09-22,24.4933,24.62,24.49,24.49,2761,0
2016-09-23,24.53,24.5399,24.32,24.496,5198,0
2016-09-26,24.51,24.6299,24.33,24.33,5360,0
2016-09-27,24.45,24.47,24.45,24.45,900,0
2016-09-28,24.47,24.491,24.39,24.4239,5415,0
2016-09-29,24.5,24.5,24.4501,24.4501,1685,0
2016-09-30,24.45,24.4501,24.3556,24.37,1000,0
2016-10-03,24.35,24.35,24.276,24.276,1590,0
2016-10-04,24.5,24.6,24.5,24.59,5289,0
2016-10-05,24.5,24.609,24.4423,24.54,3016,0
2016-10-07,24.3866,24.4,24.32,24.32,4139,0
2016-10-10,24.3,24.45,24.3,24.3,5514,0
2016-10-12,24.49,24.49,24.3318,24.3318,200,0
2016-10-14,24.48,24.48,24.256,24.256,975,0
2016-10-17,24.4899,24.4899,24.25,24.28,2439,0
2016-10-18,24.15,24.41,23.95,24.19,4618,0
2016-10-19,24.25,24.48,24.22,24.33,8395,0
2016-10-20,24.278,24.49,24.278,24.49,1347,0
2016-10-21,24.4315,24.65,24.01,24.51,53845,0
2016-10-24,24.1462,24.46,24.1462,24.2363,2000,0
2016-10-25,24.3,24.48,24.3,24.48,1400,0
2016-10-26,24.47,24.71,24.44,24.71,6275,0
2016-10-27,24.578,24.94,24.35,24.84,59835,0
2016-10-28,24.67,24.84,24.58,24.65,2048,0
2016-10-31,24.687,24.687,24.49,24.56,2251,0
2016-11-01,24.56,24.59,24.5,24.59,4351,0
2016-11-02,24.7,24.83,24.5,24.68,9055,0
2016-11-03,24.681,24.84,24.501,24.7,17792,0
2016-11-04,24.7,24.7,24.5,24.51,1002,0
2016-11-07,24.99,24.99,24.5,24.6332,3085,0
2016-11-08,24.9,24.9,24.5001,24.76,8051,0
2016-11-09,24.71,24.71,24.71,24.71,101,0
2016-11-10,24.52,24.68,24.25,24.68,8345,0
2016-11-11,24.52,24.7899,24.35,24.4,2000,0
2016-11-14,24.73,24.7336,24.27,24.36,8761,0
2016-11-15,24.29,24.63,24.16,24.16,5792,0
2016-11-16,24.2764,24.77,24.2764,24.38,1521,0
2016-11-17,24.535,24.6,24.32,24.41,1883,0
2016-11-21,24.5864,24.5864,24.5864,24.5864,162,0
2016-11-22,24.75,24.99,24.51,24.54,3462,0
2016-11-23,24.7384,24.85,24.54,24.64,2956,0
2016-11-25,24.75,24.9,24.62,24.65,1636,0
2016-11-28,24.8,24.98,24.4661,24.9433,25895,0
2016-11-29,24.7,24.7,24.348,24.55,4598,0
2016-11-30,24.28,24.5,23.81,24.2,13088,0
2016-12-01,24.2,24.4899,24.2,24.4899,3515,0
2016-12-02,24.48,24.48,24.34,24.39,2102,0
2016-12-05,24.3437,24.3899,24.32,24.3899,1073,0
2016-12-06,24.37,24.44,24.2,24.44,2950,0
2016-12-07,24.4399,24.4399,24.16,24.2999,1120,0
2016-12-08,24.2492,24.3,24.1901,24.2966,4631,0
2016-12-09,24.2,24.2999,24.1999,24.2999,4440,0
2016-12-12,24.2999,24.2999,24.2999,24.2999,176,0
2016-12-13,24.03,24.4399,24.03,24.18,3716,0
2016-12-14,24.4399,24.4399,24.1,24.4399,700,0
2016-12-15,24.39,24.4,24.3899,24.4,1203,0
2016-12-16,24.364,24.3999,24.1811,24.3999,967,0
2016-12-19,24.1,24.3999,24.1,24.3999,2865,0
2016-12-20,24.4,24.4,24.25,24.4,4202,0
2016-12-21,24.4,24.4,24.333,24.35,400,0
2016-12-22,24.375,24.4,24.375,24.4,704,0
2016-12-23,24.3999,24.4,24.39,24.4,2560,0
2016-12-27,24.35,24.4,24.2201,24.3999,2678,0
2016-12-28,24.2927,24.4,24.2927,24.4,322,0
2016-12-29,24.2045,24.4,24.14,24.4,562,0
2016-12-30,24.3999,24.3999,24.3999,24.3999,146,0
2017-01-03,24.38,24.38,24.3401,24.3401,464,0
2017-01-04,24.3999,24.4,24.21,24.3923,5022,0
2017-01-05,24.34,24.34,24.34,24.34,100,0
2017-01-06,24.38,24.53,24.38,24.48,943,0
2017-01-09,24.5397,24.725,24.5397,24.725,700,0
2017-01-10,24.86,24.86,24.65,24.73,2273,0
2017-01-11,24.77,24.77,24.77,24.77,139,0
2017-01-12,24.74,24.74,24.7,24.7,200,0
2017-01-13,24.5975,24.5975,24.5887,24.5887,2000,0
2017-01-17,24.79,24.79,24.5838,24.5838,1845,0
2017-01-19,24.79,24.79,24.14,24.36,2500,0
2017-01-20,24.19,24.35,24.05,24.05,1531,0
2017-01-23,23.84,24.5403,23.84,24.1,6289,0
2017-01-24,24.192,24.5,24.04,24.06,8198,0
2017-01-25,24,24.4,24,24.4,9011,0
2017-01-26,24.227,24.2501,24.227,24.2501,1348,0
2017-01-27,24.28,24.28,23.95,24.0899,10488,0
2017-01-31,24.38,24.505,24,24.45,4487,0
2017-02-01,24.18,24.32,24.1456,24.25,9050,0
2017-02-02,24.2459,24.27,24.1673,24.27,1374,0
2017-02-03,24.04,24.304,24.04,24.158,8112,0
2017-02-06,24.1144,24.18,23.96,24.05,8247,0
2017-02-07,24.16,24.18,24.102,24.1799,1531,0
2017-02-08,24.16,24.33,24.15,24.24,5133,0
2017-02-09,24.15,24.2499,24.15,24.2499,424,0
2017-02-10,24.21,24.25,24.21,24.25,3076,0
2017-02-13,24.47,24.5,24.3673,24.5,6590,0
2017-02-14,24.48,24.49,24.46,24.49,1800,0
2017-02-15,24.464,24.5,24.4,24.5,2632,0
2017-02-16,24.415,24.55,24.415,24.5499,1700,0
2017-02-17,24.53,24.65,24.33,24.64,5418,0
2017-02-21,24.6452,24.7,24.6452,24.7,4428,0
2017-02-22,24.7,24.7,24.6139,24.68,1670,0
2017-02-24,24.67,24.88,24.5,24.5085,10946,0
2017-02-27,24.33,24.35,24.09,24.09,3461,0
2017-02-28,24.17,24.35,24.152,24.34,5590,0
2017-03-01,24.2515,24.3999,24.25,24.3174,4254,0
2017-03-02,24.3,24.33,24.3,24.33,202,0
2017-03-03,24.3076,24.35,24.3076,24.35,657,0
2017-03-06,24.3349,24.4,24.327,24.4,3065,0
2017-03-07,24.3871,24.3871,24.3871,24.3871,205,0
2017-03-08,24.4,24.4,24.3992,24.3992,1650,0
2017-03-09,24.35,24.35,24.25,24.25,1400,0
2017-03-13,24.4,24.4355,24.35,24.3501,4918,0
2017-03-14,24.3636,24.3636,24.3636,24.3636,411,0
2017-03-15,24.4,24.4,24.28,24.3725,1346,0
2017-03-16,24.4,24.4,24.3364,24.3364,1252,0
2017-03-17,24.39,24.39,24.39,24.39,201,0
2017-03-20,24.44,24.45,24.3165,24.3165,2134,0
2017-03-21,24.4648,24.4648,24.2,24.36,8489,0
2017-03-22,24.28,24.4535,24.28,24.4535,1989,0
2017-03-23,24.3631,24.3662,24.3631,24.3662,701,0
2017-03-24,24.31,24.65,24.31,24.65,9268,0
2017-03-27,24.6499,24.65,24.6499,24.65,1202,0
2017-03-28,24.6,24.6,24.4,24.5,6568,0
2017-03-29,24.4956,24.4956,24.4956,24.4956,607,0
2017-03-30,24.55,24.65,24.55,24.6,4107,0
2017-03-31,24.65,24.65,24.5092,24.5092,343,0
2017-04-03,24.5414,24.5697,24.5414,24.5697,874,0
2017-04-04,24.5019,24.69,24.5019,24.6335,2170,0
2017-04-05,24.6999,24.6999,24.6999,24.6999,231,0
2017-04-06,24.6999,24.7,24.68,24.7,607,0
2017-04-07,24.4,24.5961,24.4,24.5961,360,0
2017-04-10,24.6,24.6,24.6,24.6,383,0
2017-04-11,24.5,24.7,24.483,24.7,2315,0
2017-04-12,24.6,24.6,24.32,24.527,9545,0
2017-04-13,24.39,24.59,24.35,24.59,2329,0
2017-04-17,24.4176,24.8899,24.4176,24.6939,1240,0
2017-04-18,24.6499,24.7,24.42,24.47,9742,0
2017-04-19,24.53,24.53,24.5,24.5,600,0
2017-04-20,24.5,24.5499,24.47,24.47,2081,0
2017-04-21,24.593,24.593,24.4826,24.53,6816,0
2017-04-24,24.46,24.52,24.43,24.5,3678,0
2017-04-25,24.6612,24.6612,24.4447,24.6,7855,0
2017-04-26,24.59,24.75,24.4797,24.65,9264,0
2017-04-27,24.54,24.71,24.53,24.71,6444,0
2017-04-28,24.71,24.71,24.581,24.6,4322,0
2017-05-01,24.52,24.57,24.5,24.57,7544,0
2017-05-02,24.6,24.67,24.58,24.5895,4286,0
2017-05-03,24.59,24.59,24.59,24.59,225,0
2017-05-04,24.6931,24.92,24.6931,24.92,4000,0
2017-05-05,24.69,24.7717,24.621,24.7717,1724,0
2017-05-08,24.7631,24.789,24.54,24.74,6554,0
2017-05-09,24.5,24.7,24.49,24.69,9125,0
2017-05-10,24.65,24.85,24.53,24.6899,8306,0
2017-05-11,24.65,24.7981,24.65,24.7981,1645,0
2017-05-12,24.8,24.91,24.8,24.801,2155,0
2017-05-15,24.8,24.95,24.8,24.8501,3723,0
2017-05-16,24.93,25,24.9,24.93,12575,0
2017-05-17,24.95,25.05,24.9,24.95,18134,0
2017-05-18,24.95,25.19,24.9,25.15,28395,0
2017-05-19,25.15,25.15,25.01,25.13,7123,0
2017-05-22,25.05,25.05,25.02,25.02,2006,0
2017-05-25,25.08,25.15,25.08,25.14,600,0
2017-05-26,25.0983,25.22,25.0983,25.1,3150,0
2017-05-30,24.79,24.9417,24.7795,24.9417,10865,0
2017-06-02,25.0605,25.0605,25.001,25.001,1182,0
2017-06-05,25,25.01,25,25.01,1274,0
2017-06-06,25.0532,25.0532,25.0532,25.0532,1000,0
2017-06-07,25.001,25.0735,25,25.0735,2161,0
2017-06-08,25.17,25.17,24.81,24.8101,7168,0
2017-06-09,25,25.02,25,25.02,2193,0
2017-06-12,25.0405,25.0405,25,25.01,4218,0
2017-06-13,25.02,25.04,24.9739,25.04,5178,0
2017-06-14,25.0385,25.0385,25,25,3900,0
2017-06-15,25.16,25.8824,25.1101,25.19,12723,0
2017-06-16,25.219,25.22,25.1,25.13,6003,0
2017-06-19,25.2,25.2,25.13,25.13,5872,0
2017-06-20,25.15,25.22,25.1172,25.1172,7085,0
2017-06-21,25.1017,25.1162,25.1017,25.1162,2820,0
2017-06-22,25.1,25.155,25.1,25.155,2200,0
2017-06-23,25.179,25.19,25.11,25.1677,8443,0
2017-06-26,25.22,25.8799,25.12,25.3412,12512,0
2017-06-27,25.2383,25.2383,25.2383,25.2383,250,0
2017-06-28,25.22,25.53,25.22,25.53,1320,0
2017-06-29,25.4523,25.4523,25.4523,25.4523,400,0
2017-06-30,25.27,25.27,25.19,25.19,456,0
2017-07-03,25.19,25.19,25.185,25.19,5776,0
2017-07-05,25.21,25.3105,25.21,25.23,1400,0
2017-07-06,25.21,25.23,25.21,25.23,1028,0
2017-07-10,25.24,25.24,25.17,25.17,1100,0
2017-07-11,25.14,25.3749,25.14,25.27,1262,0
2017-07-12,25.17,25.37,25.17,25.37,5159,0
2017-07-14,25.3122,25.3122,25.3122,25.3122,920,0
2017-07-18,25.2456,25.2456,25.2456,25.2456,1000,0
2017-07-20,25.33,25.35,25.33,25.35,636,0
2017-07-24,25.3262,25.3262,25.3262,25.3262,900,0
2017-07-25,25.37,25.37,25.356,25.356,500,0
2017-07-26,25.3252,25.4,25.3001,25.4,4300,0
2017-07-27,25.4,25.4,25.4,25.4,1144,0
2017-07-31,25.42,25.42,25.3029,25.3029,1422,0
2017-08-02,25.26,25.26,25.26,25.26,200,0
2017-08-03,25.29,25.6221,25.26,25.6221,915,0
2017-08-04,25.55,25.55,25.55,25.55,100,0
2017-08-08,25.4808,25.5,25.4808,25.5,470,0
2017-08-09,25.57,25.57,25.17,25.17,2869,0
2017-08-10,25.17,25.2727,25.16,25.16,4460,0
2017-08-11,25.15,25.3801,25.15,25.3801,3215,0
2017-08-14,25.26,25.27,25.215,25.2599,2806,0
2017-08-15,25.4604,25.4604,25.4604,25.4604,250,0
2017-08-21,25.25,25.34,25.25,25.34,399,0
2017-08-22,25.34,25.512,25.34,25.512,550,0
2017-08-24,25.31,25.36,25.31,25.36,500,0
2017-08-25,25.3,25.35,25.27,25.35,1200,0
2017-08-28,25.4045,25.43,25.32,25.43,1850,0
2017-08-29,25.33,25.6044,25.33,25.4,8598,0
2017-08-30,25,25.02,24.9738,24.99,13709,0
2017-08-31,24.9767,25.07,24.9356,24.98,3863,0
2017-09-01,25,25.03,25,25.03,400,0
2017-09-05,25.03,25.07,25,25,2876,0
2017-09-06,24.93,24.93,24.9168,24.9168,1063,0
2017-09-07,24.9501,24.9501,24.85,24.9453,4264,0
2017-09-08,24.86,25,24.86,24.88,1177,0
2017-09-11,24.88,24.88,24.85,24.85,500,0
2017-09-12,25,25,24.86,24.9281,1500,0
2017-09-13,25,25,24.9,24.9962,9462,0
2017-09-14,25,25.12,25,25.0789,8943,0
2017-09-15,25.15,25.4466,25.04,25.05,28704,0
2017-09-18,25.18,25.18,25.03,25.15,17245,0
2017-09-19,25.12,25.12,25.1,25.1,4802,0
2017-09-20,25.1193,25.1193,25.09,25.11,5583,0
2017-09-21,25.2,25.2,25.1,25.1,12742,0
2017-09-22,25.1049,25.17,25.1049,25.14,3650,0
2017-09-25,25.17,25.17,25.14,25.14,16409,0
2017-09-26,25.15,25.17,25.1478,25.17,97414,0
2017-09-27,25.15,25.18,25.15,25.16,4040,0
2017-09-28,25.15,25.18,25.15,25.18,3756,0
2017-09-29,25.18,25.18,25.15,25.16,3120,0
2017-10-02,25.15,25.16,25.15,25.16,33660,0
2017-10-03,25.16,25.18,25.16,25.18,3278,0
2017-10-04,25.16,25.19,25.15,25.162,6504,0
2017-10-05,25.16,25.19,25.16,25.17,960,0
2017-10-06,25.181,25.19,25.16,25.17,1278,0
2017-10-09,25.16,25.17,25.16,25.17,1050,0
2017-10-10,25.16,25.16,25.16,25.16,680,0
2017-10-11,25.19,25.19,25.16,25.16,9052,0
2017-10-12,25.17,25.18,25.17,25.17,2027,0
2017-10-13,25.1701,25.1701,25.17,25.17,569,0
2017-10-16,25.1701,25.1701,25.1701,25.1701,621,0
2017-10-17,25.1802,25.1928,25.17,25.1899,7282,0
2017-10-18,25.186,25.1999,25.18,25.18,4481,0
2017-10-19,25.17,25.173,25.17,25.17,3800,0
2017-10-20,25.14,25.1901,25.14,25.1853,785,0
