Date,Open,High,Low,Close,Volume,OpenInt
2015-03-04,24.9,24.9,24.81,24.81,1200,0
2015-03-05,24.91,24.91,24.667,24.667,1850,0
2015-03-06,24.59,24.809,24.59,24.809,1300,0
2015-03-11,24.81,24.81,24.58,24.58,5050,0
2015-03-12,24.76,24.76,24.68,24.68,1407,0
2015-03-13,24.57,24.78,24.46,24.78,7064,0
2015-03-16,24.36,24.5,24.36,24.5,200,0
2015-03-17,24.7,24.7,24.37,24.57,5998,0
2015-03-18,24.48,24.48,24.37,24.462,2700,0
2015-03-19,24.4,24.46,24.33,24.46,4069,0
2015-03-20,24.583,24.583,24.475,24.475,562,0
2015-03-23,24.39,24.43,24.39,24.4,1400,0
2015-03-25,24.67,24.67,24.33,24.37,1832,0
2015-03-26,24.39,24.39,24.31,24.334,2100,0
2015-03-27,24.482,24.482,24.32,24.48,6519,0
2015-03-30,24.32,24.348,24.3,24.3,6214,0
2015-03-31,24.31,24.53,24.31,24.429,3320,0
2015-04-01,24.4,24.4,24.4,24.4,300,0
2015-04-02,24.4,24.42,24.4,24.42,1762,0
2015-04-06,24.75,24.75,24.34,24.34,987,0
2015-04-07,24.5,24.5,24.5,24.5,425,0
2015-04-08,24.5,24.65,24.5,24.6,2608,0
2015-04-09,24.6,24.71,24.5,24.6,14624,0
2015-04-10,24.7,24.7,24.7,24.7,108,0
2015-04-21,24.583,24.583,24.583,24.583,500,0
2015-04-23,24.55,24.7,24.331,24.398,7750,0
2015-04-24,24.64,24.64,24.27,24.29,12452,0
2015-04-27,24.19,24.39,24.19,24.39,700,0
2015-04-28,24.5,24.5,24.395,24.4,1500,0
2015-04-29,24.48,24.48,24.48,24.48,2550,0
2015-04-30,24.45,24.45,24.4,24.4,1200,0
2015-05-01,24.37,24.73,24.37,24.553,1400,0
2015-05-04,24.26,24.4,24.26,24.4,1905,0
2015-05-05,24.25,24.25,24.25,24.25,175,0
2015-05-06,24.27,24.27,24.27,24.27,800,0
2015-05-08,24.39,24.4,24.39,24.4,200,0
2015-05-11,24.49,24.49,24.49,24.49,810,0
2015-05-12,24.28,24.28,24.28,24.28,100,0
2015-05-13,24.34,24.34,24.34,24.34,100,0
2015-05-14,24.33,24.35,24.27,24.323,1320,0
2015-05-15,24.28,24.48,24.26,24.32,3900,0
2015-05-18,24.45,24.63,24.36,24.48,6673,0
2015-05-19,24.36,24.55,24.36,24.47,4500,0
2015-05-20,24.538,24.66,24.5,24.5,6468,0
2015-05-21,24.355,24.49,24.35,24.374,3400,0
2015-05-22,24.46,24.57,24.45,24.57,1145,0
2015-05-26,24.51,24.86,24.51,24.86,3333,0
2015-05-27,24.88,24.88,24.7,24.859,2972,0
2015-05-28,24.53,24.6,24.52,24.52,1300,0
2015-05-29,24.62,24.62,24.62,24.62,100,0
2015-06-01,24.31,24.55,24.28,24.44,3100,0
2015-06-02,24.34,24.45,24.33,24.45,368,0
2015-06-03,24.29,24.55,24.24,24.4,3198,0
2015-06-04,24.39,24.45,24.39,24.45,900,0
2015-06-05,24.14,24.8,24.14,24.55,2005,0
2015-06-08,24.66,24.78,24.36,24.733,1616,0
2015-06-09,24.401,24.66,24.4,24.66,1100,0
2015-06-10,24.17,24.18,24.17,24.18,1500,0
2015-06-11,24.32,24.58,24.31,24.58,900,0
2015-06-12,24.438,24.438,24.438,24.438,130,0
2015-06-15,24.28,24.536,24.28,24.48,2363,0
2015-06-16,24.51,24.51,24.2,24.477,1448,0
2015-06-17,24.5,24.5,24.5,24.5,336,0
2015-06-18,24.51,24.59,24.51,24.51,3060,0
2015-06-19,24.56,24.56,24.51,24.522,1950,0
2015-06-22,24.51,24.552,24.51,24.54,650,0
2015-06-23,24.618,24.63,24.618,24.63,350,0
2015-06-24,24.51,24.55,24.51,24.55,510,0
2015-06-25,24.55,24.63,24.55,24.6,2925,0
2015-06-30,24.63,24.703,24.63,24.703,720,0
2015-07-01,24.62,24.62,24.43,24.5,600,0
2015-07-02,24.49,24.51,24.47,24.51,1136,0
2015-07-06,24.417,24.43,24.4,24.43,1020,0
2015-07-08,24.698,24.698,24.698,24.698,1000,0
2015-07-09,24.56,24.56,24.55,24.557,400,0
2015-07-10,24.55,24.6,24.55,24.6,710,0
2015-07-13,24.55,24.6,24.55,24.6,1000,0
2015-07-14,24.6,24.6,24.6,24.6,100,0
2015-07-16,24.54,24.54,24.4,24.45,1350,0
2015-07-17,24.599,24.6,24.599,24.6,2000,0
2015-07-20,24.45,24.5,24.45,24.5,1460,0
2015-07-22,24.47,24.47,24.47,24.47,100,0
2015-07-23,24.4,24.484,24.4,24.484,1035,0
2015-07-24,24.5,24.5,24.338,24.338,600,0
2015-07-28,24.32,24.32,24.28,24.28,879,0
2015-07-29,24.2,24.39,24.2,24.39,700,0
2015-07-30,24.5,24.62,24.5,24.51,1400,0
2015-08-03,24.45,24.548,24.45,24.548,740,0
2015-08-04,24.52,24.52,24.52,24.52,300,0
2015-08-05,24.55,24.608,24.5,24.5,3845,0
2015-08-06,24.573,24.62,24.5,24.6,3293,0
2015-08-07,24.56,24.56,24.541,24.541,400,0
2015-08-10,24.53,24.533,24.52,24.52,1490,0
2015-08-11,24.5,24.532,24.5,24.5,618,0
2015-08-12,24.5,24.55,24.392,24.392,2500,0
2015-08-13,24.4,24.45,24.4,24.43,1300,0
2015-08-14,24.474,24.474,24.4,24.4,850,0
2015-08-17,24.4,24.444,24.4,24.444,800,0
2015-08-18,24.42,24.484,24.42,24.484,1125,0
2015-08-20,24.43,24.43,24.43,24.43,204,0
2015-08-21,24.45,24.7,24.368,24.42,3307,0
2015-08-24,24.23,24.3,24.2,24.3,2800,0
2015-08-25,24.11,24.3,24.11,24.3,5062,0
2015-08-26,24.05,24.27,24.05,24.2,300,0
2015-08-27,24.09,24.45,24.03,24.4,5692,0
2015-08-28,23.962,24.1,23.9,23.9,900,0
2015-08-31,23.538,24.25,23.538,24.25,875,0
2015-09-01,23.87,24.037,23.79,23.79,2260,0
2015-09-02,23.68,23.68,23.53,23.65,1800,0
2015-09-03,23.33,23.7,23.28,23.36,800,0
2015-09-04,23.258,23.563,23.258,23.563,700,0
2015-09-08,22.92,23.6,22.92,23.39,2700,0
2015-09-09,23.12,23.38,23.12,23.14,1364,0
2015-09-10,22.75,22.96,22.58,22.96,8267,0
2015-09-11,23.01,23.23,22.86,22.86,1950,0
2015-09-14,22.84,23.18,22.84,23.18,350,0
2015-09-15,23.28,23.35,23.18,23.18,1500,0
2015-09-16,23.2,23.414,23.2,23.414,932,0
2015-09-17,23.64,23.64,23.64,23.64,500,0
2015-09-22,23.44,23.44,23.44,23.44,200,0
2015-09-23,23.32,23.32,23.32,23.32,100,0
2015-09-24,23.31,24.06,23.31,23.57,1400,0
2015-09-25,23.934,23.934,23.6,23.6,1525,0
2015-09-28,23.47,23.83,23.45,23.59,3536,0
2015-09-29,23.411,23.411,22.85,23.34,1900,0
2015-09-30,23.63,23.64,23.23,23.32,3000,0
2015-10-01,23.3,23.3,22.84,23.22,2000,0
2015-10-02,23.034,23.034,23.034,23.034,500,0
2015-10-05,23.25,23.25,23.15,23.15,1005,0
2015-10-06,23.1,23.15,23.1,23.15,420,0
2015-10-09,23.03,23.15,23.03,23.15,5400,0
2015-10-12,23.15,23.15,23.15,23.15,1200,0
2015-10-13,23.004,23.057,23,23.057,875,0
2015-10-14,23.12,23.43,23.1,23.15,2910,0
2015-10-15,23.07,23.18,23.07,23.18,7600,0
2015-10-16,23.15,23.24,23.03,23.034,2050,0
2015-10-19,23.14,23.14,22.94,22.94,700,0
2015-10-20,22.97,23.05,22.97,23,1533,0
2015-10-21,23.02,23.02,22.97,22.97,421,0
2015-10-22,23.14,23.14,22.86,22.97,4200,0
2015-10-23,23,23.02,22.949,22.95,1100,0
2015-10-26,22.99,22.99,22.99,22.99,500,0
2015-10-27,22.85,22.85,22.68,22.79,1800,0
2015-10-28,22.8,22.85,22.8,22.85,2000,0
2015-10-29,22.89,22.89,22.89,22.89,100,0
2015-10-30,22.67,22.88,22.66,22.88,2200,0
2015-11-02,22.88,22.88,22.684,22.721,1650,0
2015-11-03,22.9,23.361,22.9,23.361,4253,0
2015-11-05,22.88,23.14,22.88,23.14,3100,0
2015-11-06,22.89,23.13,22.85,23.1,1325,0
2015-11-09,23.02,23.02,22.96,22.99,2100,0
2015-11-12,23.03,23.03,23.03,23.03,100,0
2015-11-13,23.05,23.1,23.03,23.03,3679,0
2015-11-16,23.215,23.215,22.89,23,1700,0
2015-11-17,22.864,23,22.65,22.92,3425,0
2015-11-18,23,23.1,22.966,23.09,7000,0
2015-11-20,23.25,23.48,23.2,23.39,4958,0
2015-11-23,23.48,23.62,23.335,23.58,4200,0
2015-11-24,23.67,23.67,23.2,23.54,14313,0
2015-11-25,23.352,23.54,23.35,23.54,3392,0
2015-11-27,23.12,23.28,23.12,23.28,400,0
2015-11-30,23.27,23.3,23.25,23.25,1491,0
2015-12-03,22.86,22.86,22.86,22.86,204,0
2015-12-07,22.86,22.86,22.85,22.86,2933,0
2015-12-08,22.81,22.832,22.4,22.41,16732,0
2015-12-09,22.25,22.359,21.97,22.069,3325,0
2015-12-10,22.18,22.19,22.1,22.11,4480,0
2015-12-11,22.111,22.288,21.91,21.91,4265,0
2015-12-14,21.74,21.782,21.09,21.22,5030,0
2015-12-15,21.43,21.484,20.75,21.25,7795,0
2015-12-16,21.348,21.56,21.254,21.56,9546,0
2015-12-17,21.29,21.6,21.16,21.6,4597,0
2015-12-18,21.99,21.99,21.21,21.21,4812,0
2015-12-21,21.24,21.572,21.24,21.572,1100,0
2015-12-22,21.891,22,21.3,22,9460,0
2015-12-23,21.79,22.08,21.771,21.9,11934,0
2015-12-24,21.9,22.21,21.9,22.21,1300,0
2015-12-28,22.35,22.46,22.299,22.38,2916,0
2015-12-29,22.62,22.66,22.62,22.66,500,0
2015-12-30,22.2501,22.75,21.9301,22.7,4800,0
2015-12-31,22.77,22.9,22.7,22.9,5722,0
2016-01-04,22.4501,22.751,22.4501,22.5,6073,0
2016-01-05,22.5001,22.5001,22.5,22.5,470,0
2016-01-06,22.3499,22.3499,22.3,22.3,500,0
2016-01-07,22.1588,22.25,21.49,21.91,8745,0
2016-01-08,21.33,21.9492,21.3,21.87,875,0
2016-01-11,21.93,21.93,21.77,21.79,700,0
2016-01-13,21.96,22,21.28,21.3896,7311,0
2016-01-14,21.06,21.09,20.27,20.8599,8102,0
2016-01-15,20.59,20.71,20.57,20.7,23266,0
2016-01-19,20.02,20.02,20.02,20.02,0,0
2016-01-20,20.02,20.02,18.3001,19.1442,20354,0
2016-01-21,19.25,19.82,19.19,19.7499,13851,0
2016-01-22,20.15,20.19,19.83,19.9495,5450,0
2016-01-25,19.54,20.11,19.54,19.955,7494,0
2016-01-26,20.0142,20.0142,20,20,1025,0
2016-01-27,19.7542,20.2892,19.7542,20.2892,1225,0
2016-01-28,19.74,19.98,19.5515,19.98,1804,0
2016-01-29,19.9099,20.5054,19.8474,20.5,13155,0
2016-02-01,19.83,20.21,19.68,20.18,5402,0
2016-02-02,20.07,20.5,19.75,19.87,11490,0
2016-02-03,19.93,19.93,19.38,19.38,4932,0
2016-02-04,19.35,19.551,19.35,19.551,3257,0
2016-02-05,19.68,19.94,19.5,19.5,20902,0
2016-02-08,19.47,19.47,18.15,18.5,35086,0
2016-02-09,17.05,18.05,17.05,17.87,27514,0
2016-02-10,18.35,18.35,17.28,17.5681,18223,0
2016-02-11,17.3285,17.33,16.88,17.25,7420,0
2016-02-12,17.5,17.76,17.2,17.37,23965,0
2016-02-16,17.44,18.36,17.44,18.36,5750,0
2016-02-17,18.4,19.57,18.4,19.462,11370,0
2016-02-18,19.4352,19.4352,19.4085,19.4085,1000,0
2016-02-19,19.207,19.465,19.207,19.45,2057,0
2016-02-22,20,20.87,19.97,20.69,6003,0
2016-02-23,21.0099,21.0099,20.67,20.67,1970,0
2016-02-24,21.01,21.01,20.37,20.55,6114,0
2016-02-25,21.15,21.25,20.63,20.75,20331,0
2016-02-26,20.7314,20.9999,19.8,19.8,3491,0
2016-02-29,19,19.94,19,19.83,2083,0
2016-03-01,19.88,20.3,19.12,20.3,14564,0
2016-03-02,20.05,20.81,19.8,20.81,2677,0
2016-03-03,20.4,21,20.4,21,1587,0
2016-03-04,21.5,21.5,20.96,21.02,921,0
2016-03-07,20.83,20.99,20.83,20.99,2100,0
2016-03-08,20.99,21.06,20.99,20.99,721,0
2016-03-09,21.01,21.01,20.9229,20.9229,600,0
2016-03-10,20.83,20.86,20.65,20.79,801,0
2016-03-11,20.83,21.393,20.83,21.19,2095,0
2016-03-14,21.1899,21.1899,21.1673,21.1673,981,0
2016-03-15,21.11,21.14,20.918,21.14,567,0
2016-03-16,20.918,21.31,20.918,21.31,1808,0
2016-03-17,21.71,21.71,21.49,21.49,311,0
2016-03-18,21.19,21.4886,21.19,21.35,2199,0
2016-03-21,21.47,21.47,21.35,21.35,992,0
2016-03-22,21.24,21.28,21.24,21.28,350,0
2016-03-23,21.29,21.36,21.26,21.36,1164,0
2016-03-24,21.2481,21.42,21.2481,21.42,1391,0
2016-03-28,21.5,21.5,21.43,21.43,2219,0
2016-03-29,21.7699,21.7699,21.7699,21.7699,100,0
2016-03-31,21.94,22.55,21.63,22.55,3118,0
2016-04-01,21.87,21.87,21.51,21.7858,2612,0
2016-04-04,21.34,21.45,21.34,21.45,2000,0
2016-04-05,21.45,21.59,21.27,21.45,2725,0
2016-04-06,21.3577,21.3577,21.3577,21.3577,503,0
2016-04-07,21.2497,21.35,21.2497,21.35,812,0
2016-04-08,21.01,21.498,21.01,21.4955,1450,0
2016-04-11,21.14,21.4,21.01,21.01,6086,0
2016-04-12,20.69,21.0435,20.21,20.94,3120,0
2016-04-13,20.888,21.13,20.888,21.06,2425,0
2016-04-14,21.0001,21.28,21.0001,21.26,2915,0
2016-04-15,20.98,21.06,20.8315,21.06,1800,0
2016-04-18,21.45,21.47,21.1,21.26,2215,0
2016-04-19,21.25,21.55,21.1934,21.25,2980,0
2016-04-20,21.25,21.28,21.24,21.25,2300,0
2016-04-21,21.62,21.74,21.524,21.74,1072,0
2016-04-25,21.2399,21.273,21.2399,21.273,1300,0
2016-04-26,21.25,21.25,21.15,21.17,21100,0
2016-04-27,21.23,21.26,21.2287,21.23,5900,0
2016-04-28,21.15,21.18,20.75,21.1521,25994,0
2016-04-29,20.3,21.15,20.3,21.1,2476,0
2016-05-02,21.05,21.17,21.05,21.17,3704,0
2016-05-03,21,21.14,21,21.12,6923,0
2016-05-04,21.45,21.45,21.02,21.1,1575,0
2016-05-05,21.07,21.15,21.07,21.135,428,0
2016-05-06,21.71,21.73,21.3108,21.37,3898,0
2016-05-09,21.214,21.215,21.21,21.215,450,0
2016-05-10,21.39,21.403,21.34,21.4,8997,0
2016-05-11,21.5792,21.7999,21.5792,21.7086,1682,0
2016-05-12,21.2601,21.99,21.2601,21.8748,1926,0
2016-05-13,21.301,21.945,21.301,21.85,2475,0
2016-05-16,21.94,22.6,21.94,22.6,2350,0
2016-05-17,23.3,23.3,23.27,23.27,400,0
2016-05-18,22.81,22.81,22.79,22.79,334,0
2016-05-19,23.01,23.23,22.56,22.9,1394,0
2016-05-20,22.61,22.94,22.58,22.94,3692,0
2016-05-23,22.8,23.03,22.46,22.5354,5522,0
2016-05-24,22.8201,23.09,22.4,23.09,7783,0
2016-05-25,22.95,22.95,22.697,22.94,4963,0
2016-05-26,22.95,23.14,22.95,23.06,15766,0
2016-05-27,22.92,22.92,22.53,22.72,1800,0
2016-05-31,22.53,22.825,22.51,22.52,3592,0
2016-06-01,22.55,22.63,22.49,22.62,1917,0
2016-06-02,22.32,22.62,22.2,22.3925,3920,0
2016-06-03,22.3,22.3999,22.3,22.3,900,0
2016-06-06,22.3676,22.3676,21.71,22.17,10445,0
2016-06-07,22.03,22.1,21.6,22,9695,0
2016-06-08,22,22.045,21.6,22,18084,0
2016-06-09,21.8751,22,21.8751,21.9,3934,0
2016-06-10,21.9499,21.95,21.81,21.9496,4325,0
2016-06-13,22,22,21.9,21.91,24409,0
2016-06-15,22.05,22.05,22.05,22.05,5643,0
2016-06-16,22.306,22.37,22.0101,22.2,4434,0
2016-06-17,22.25,22.44,22.2,22.44,4113,0
2016-06-20,22.44,22.65,22.44,22.5296,11539,0
2016-06-21,22.5,22.89,22.4685,22.89,18099,0
2016-06-22,22.89,22.89,22.64,22.64,3439,0
2016-06-23,22.65,22.65,22.62,22.62,400,0
2016-06-24,22.5,22.5,22.1091,22.4999,4429,0
2016-06-27,22.23,22.5,22.2,22.5,2300,0
2016-06-28,22.3362,22.62,22.3362,22.62,600,0
2016-06-29,22.4,22.4,22.3999,22.3999,674,0
2016-06-30,22.35,22.4724,22.21,22.4724,4550,0
2016-07-01,22.48,22.48,22.48,22.48,100,0
2016-07-06,22.4914,22.4914,22.4914,22.4914,200,0
2016-07-07,22.5029,22.5029,22.5,22.5,364,0
2016-07-08,22.62,22.62,22.41,22.5,3452,0
2016-07-11,22.59,22.89,22.59,22.8,5143,0
2016-07-12,22.75,22.94,22.75,22.94,2400,0
2016-07-13,22.7,22.95,22.7,22.95,9596,0
2016-07-14,22.78,22.85,22.7,22.85,8974,0
2016-07-18,22.85,22.95,22.7926,22.95,8303,0
2016-07-19,22.95,23.29,22.95,23.06,6507,0
2016-07-20,22.75,23.2,22.75,23.2,500,0
2016-07-21,23.12,23.12,23.12,23.12,100,0
2016-07-22,23.2,23.2,23.2,23.2,100,0
2016-07-25,23.3,23.3,22.9685,23.15,5944,0
2016-07-26,22.91,23.18,22.91,23.18,3500,0
2016-07-27,23.18,23.29,23.14,23.15,4461,0
2016-07-28,23.2474,23.3,23.151,23.3,2959,0
2016-07-29,23.335,23.4,23.25,23.4,3851,0
2016-08-01,23.49,23.625,23.261,23.625,3986,0
2016-08-02,23.6,23.8999,23.5,23.8999,1697,0
2016-08-03,23.95,23.95,23.65,23.94,2314,0
2016-08-04,23.95,24.33,23.61,24.3199,10959,0
2016-08-05,24.11,24.47,24.11,24.42,3207,0
2016-08-08,24.55,24.55,24.17,24.36,2740,0
2016-08-09,23.86,24.2963,23.86,24.24,1000,0
2016-08-10,24.24,24.49,24.1,24.49,5175,0
2016-08-11,24.44,24.6,24.07,24.4,4290,0
2016-08-12,24.6125,24.6125,24.13,24.2625,2680,0
2016-08-15,24.25,24.26,23.72,24.26,1404,0
2016-08-16,24.3,24.6,24.3,24.6,9434,0
2016-08-17,24.6,24.6,24.5,24.5,1873,0
2016-08-18,24.5,24.5778,24.5,24.52,7502,0
2016-08-19,24.54,24.55,23.7185,24.09,6725,0
2016-08-22,24,24,23.5999,23.6,4168,0
2016-08-23,23.72,23.9,23.6915,23.9,4671,0
2016-08-24,24.7,24.74,23.91,24.33,2451,0
2016-08-25,24.2,24.2,23.74,24.2,21050,0
2016-08-26,24.11,24.28,24.02,24.27,7462,0
2016-08-29,24.28,24.56,24.28,24.55,5651,0
2016-08-30,24.38,24.38,24.24,24.24,3824,0
2016-08-31,24.2101,24.2101,24.2,24.2,3160,0
2016-09-02,24.1501,24.1501,24.02,24.112,1600,0
2016-09-06,24.2338,24.2338,23.4,24.23,2450,0
2016-09-07,24.005,24.13,23.86,23.86,1935,0
2016-09-08,24.24,24.2499,24.15,24.15,647,0
2016-09-09,24.105,24.1443,23.92,24.14,2210,0
2016-09-12,23.9,24.84,23.9,24.44,5520,0
2016-09-13,24.32,24.32,24,24.06,1373,0
2016-09-14,23.95,23.95,23.945,23.945,413,0
2016-09-15,24.02,24.15,24.01,24.15,1328,0
2016-09-16,24.294,24.294,23.8,24.26,4354,0
2016-09-19,24.2377,24.2377,24.2377,24.2377,101,0
2016-09-20,24.25,24.5399,23.775,24.5399,1240,0
2016-09-21,24,24,24,24,825,0
2016-09-22,24.3294,24.3294,24.3294,24.3294,171,0
2016-09-23,24.035,24.59,24.035,24.5402,2303,0
2016-09-26,24.11,24.57,24.11,24.4,13074,0
2016-09-27,24.4,24.58,24.4,24.4,5272,0
2016-09-28,24.41,24.42,24.4,24.4,3900,0
2016-09-29,24.1801,24.4183,24.1801,24.4183,1355,0
2016-09-30,24.42,24.42,24.42,24.42,161,0
2016-10-03,24.25,24.25,24.0801,24.25,950,0
2016-10-04,24.21,24.4999,24.2,24.22,1900,0
2016-10-06,24.5,24.5,24.5,24.5,100,0
2016-10-07,24.3122,24.3122,24.3122,24.3122,287,0
2016-10-11,24.31,24.31,23.99,24.07,2116,0
2016-10-12,24.45,24.45,24.4128,24.4128,200,0
2016-10-13,24.33,24.33,24.33,24.33,100,0
2016-10-14,23.91,24.2999,23.9,24.2999,711,0
2016-10-17,23.43,24.4,23.43,24,2785,0
2016-10-18,23.99,24.04,23.8,24.04,14439,0
2016-10-19,24.0445,24.11,24.0243,24.0643,2422,0
2016-10-20,24.2,24.226,24,24.18,2200,0
2016-10-21,24.0323,24.1,24.01,24.09,1440,0
2016-10-24,24.06,24.13,24.0404,24.0404,1464,0
2016-10-25,24.04,24.16,23.75,23.75,5552,0
2016-10-26,23.8972,23.8972,23.8972,23.8972,180,0
2016-10-27,24.2362,24.2362,23.8601,23.8601,2988,0
2016-10-31,23.7948,23.81,23.76,23.77,1250,0
2016-11-01,24.1242,24.16,24.1242,24.16,1610,0
2016-11-02,23.83,24.434,23.83,24.27,1071,0
2016-11-03,24,24.3448,23.8401,24.13,3133,0
2016-11-07,23.8301,24.37,23.83,24,3837,0
2016-11-09,24.34,24.34,24.34,24.34,100,0
2016-11-10,23.841,24,23.4852,24,4365,0
2016-11-11,24,24.28,24,24.27,2231,0
2016-11-14,24,24,24,24,4700,0
2016-11-15,23.6,24,23.45,23.9424,2900,0
2016-11-16,23.65,23.98,23.65,23.98,600,0
2016-11-17,23.98,23.98,23.8599,23.97,1809,0
2016-11-18,23.94,23.97,23.94,23.9605,1600,0
2016-11-21,23.96,24,23.9243,23.9789,6920,0
2016-11-23,24.05,24.4605,24.0063,24.4605,1700,0
2016-11-25,24.6,24.6005,24.45,24.45,1294,0
2016-11-28,24.02,24.45,24.02,24.36,3681,0
2016-11-29,24,24,23.54,23.9129,3885,0
2016-11-30,23.75,23.9999,23.6319,23.9999,12240,0
2016-12-01,23.95,24.14,23.95,24,3985,0
2016-12-02,24.1999,24.1999,23.75,23.82,2800,0
2016-12-05,24.1399,24.1399,23.8855,24.1199,1221,0
2016-12-06,24.15,24.15,23.51,23.95,9941,0
2016-12-07,24.03,24.0899,23.7101,24.0899,2900,0
2016-12-08,23.8,24.0699,23.8,24.0699,300,0
2016-12-09,23.8,24.0299,23.8,24.0299,1800,0
2016-12-12,24.02,24.02,23.75,24.0099,600,0
2016-12-13,23.81,24.0099,23.8,24,950,0
2016-12-14,23.86,23.9999,23.7,23.9999,1035,0
2016-12-15,23.75,23.8499,23.75,23.8499,564,0
2016-12-16,23.97,23.9799,23.957,23.9799,519,0
2016-12-19,23.9,24.1499,23.9,24.1499,1101,0
2016-12-20,24.1499,24.1499,23.78,24.14,2366,0
2016-12-21,23.83,24.1499,23.83,24.1499,1191,0
2016-12-22,23.98,24,23.8537,24,2619,0
2016-12-23,23.85,24.1499,23.85,24.0899,2826,0
2016-12-27,23.9906,24.0799,23.9906,24.0799,600,0
2016-12-28,23.8688,24.1499,23.8688,24.13,1619,0
2016-12-29,23.7801,24.1499,23.7801,24.0698,4100,0
2016-12-30,24,24.1499,23.9,24.1499,1750,0
2017-01-03,24.0967,24.0967,24,24,769,0
2017-01-04,23.9737,23.9737,23.9737,23.9737,200,0
2017-01-05,24,24,24,24,100,0
2017-01-06,24,24.1198,24,24.1198,900,0
2017-01-09,24.05,24.05,24.05,24.05,400,0
2017-01-10,24.05,24.05,24,24,800,0
2017-01-11,24,24,24,24,200,0
2017-01-12,24.0538,24.1499,23.9883,24.025,2479,0
2017-01-13,23.9476,24,23.9,23.9239,4013,0
2017-01-17,24.1262,24.1262,24.05,24.05,925,0
2017-01-18,24.025,24.14,24.025,24.025,1270,0
2017-01-19,24.03,24.03,24.022,24.0258,1300,0
2017-01-20,23.9,23.9,23.72,23.8,1200,0
2017-01-23,23.8,24,23.8,23.9951,2206,0
2017-01-24,23.9188,23.9188,23.8,23.8698,581,0
2017-01-25,23.74,24.11,23.74,23.9491,4950,0
2017-01-26,24.15,24.15,24.03,24.03,1400,0
2017-01-30,24.0557,24.0557,23.7101,23.75,7492,0
2017-01-31,24.05,24.05,23.721,23.8795,3100,0
2017-02-01,23.71,23.9999,23.71,23.9999,300,0
2017-02-02,23.8,23.94,23.75,23.75,3041,0
2017-02-03,24.01,24.0784,23.72,23.72,1170,0
2017-02-06,23.98,23.99,23.98,23.99,400,0
2017-02-08,24,24,23.85,24,1693,0
2017-02-09,24.35,24.3699,23.75,23.9999,2850,0
2017-02-10,23.94,23.98,23.94,23.98,410,0
2017-02-13,24.25,24.2501,23.99,24.03,11093,0
2017-02-15,23.77,24.2499,23.75,24.088,4935,0
2017-02-16,24.04,24.36,23.9999,24.11,27266,0
2017-02-17,24.15,24.29,24.15,24.27,3624,0
2017-02-21,23.8671,24.34,23.8671,24.34,1522,0
2017-02-22,24.34,24.34,24.1999,24.3,2320,0
2017-02-24,24.48,24.48,24.2249,24.26,1569,0
2017-02-27,24.26,24.26,24.24,24.24,200,0
2017-02-28,24.25,24.34,24.0785,24.17,2295,0
2017-03-01,24.237,24.237,23.52,23.89,6997,0
2017-03-02,23.82,23.8499,23.781,23.845,1775,0
2017-03-03,23.86,24.03,23.6,24,2302,0
2017-03-06,24.125,24.4097,23.96,23.96,610,0
2017-03-07,23.8001,24.3299,23.8001,24.3299,1000,0
2017-03-08,24.14,24.14,24.14,24.14,100,0
2017-03-09,24.09,24.09,24.09,24.09,100,0
2017-03-10,24,24,24,24,153,0
2017-03-13,23.89,23.9,23.56,23.85,1600,0
2017-03-14,23.75,23.75,23.75,23.75,867,0
2017-03-15,23.73,24.21,23.7147,24.12,9023,0
2017-03-16,24,24.0579,23.81,23.86,4211,0
2017-03-17,23.84,23.8417,23.7379,23.75,4262,0
2017-03-20,23.66,23.77,23.66,23.735,957,0
2017-03-21,23.8,23.98,23.65,23.88,6757,0
2017-03-22,23.88,23.88,23.701,23.74,2400,0
2017-03-23,23.9344,23.97,23.8544,23.905,2078,0
2017-03-24,23.96,24.28,23.96,24.14,5825,0
2017-03-27,24,24,24,24,101,0
2017-03-28,23.76,24.15,23.76,24.074,4464,0
2017-03-29,23.88,24.26,23.88,24.21,1680,0
2017-03-30,24.24,24.3,24.24,24.3,8250,0
2017-03-31,24.0471,24.3,24.0471,24.2371,3000,0
2017-04-03,24.3,24.39,24.02,24.02,11043,0
2017-04-04,24.05,24.19,24.03,24.19,1200,0
2017-04-05,24.37,24.39,24.3538,24.39,1600,0
2017-04-06,24.223,24.3173,24.223,24.3173,594,0
2017-04-07,24.3387,24.39,24.3387,24.39,599,0
2017-04-10,24.38,24.38,24.38,24.38,1140,0
2017-04-11,24.0264,24.2,24.01,24.1,16282,0
2017-04-12,24.0578,24.2,24.0578,24.2,2421,0
2017-04-13,24.1581,24.34,24.15,24.207,2891,0
2017-04-17,24.3,24.36,24.2829,24.36,2165,0
2017-04-18,24.33,24.37,24.3,24.36,6530,0
2017-04-19,24.3,24.3,24.3,24.3,215,0
2017-04-20,24.23,24.3,24.19,24.25,813,0
2017-04-21,24.25,24.36,24.2,24.2404,4081,0
2017-04-24,24.24,24.24,24.22,24.2201,1096,0
2017-04-25,24.3697,24.3697,24.29,24.29,625,0
2017-04-26,24.3257,24.3257,24.3257,24.3257,988,0
2017-04-28,24.36,24.36,24.35,24.35,200,0
2017-05-02,24.35,24.35,24.2135,24.2135,4544,0
2017-05-03,24.36,24.36,24.12,24.23,8771,0
2017-05-04,24.18,25.09,24.18,25.09,3900,0
2017-05-05,24.68,24.69,24.3375,24.5,7712,0
2017-05-08,24.5499,24.55,24.3101,24.55,1180,0
2017-05-09,24.55,24.55,24.5,24.5,2025,0
2017-05-10,24.49,24.5,24.3796,24.4634,1786,0
2017-05-11,24.5,24.55,24.4996,24.5,6149,0
2017-05-15,24.8502,24.95,24.8502,24.95,1220,0
2017-05-16,24.9,24.9787,24.9,24.93,9603,0
2017-05-17,24.92,24.9935,24.9,24.96,11144,0
2017-05-18,25.08,25.1347,24.9,25.1347,15096,0
2017-05-19,25.05,25.11,24.93,25.11,2491,0
2017-05-22,25.05,25.1,25.05,25.05,4487,0
2017-05-23,25.08,25.08,25.07,25.07,3500,0
2017-05-24,25.101,25.101,25.08,25.09,5986,0
2017-05-26,25.372,25.372,25.02,25.32,2950,0
2017-05-30,24.86,24.87,24.76,24.79,4100,0
2017-05-31,25.06,25.099,24.65,24.91,2215,0
2017-06-01,24.91,24.91,24.9,24.91,1255,0
2017-06-02,25.0455,25.0455,25.0455,25.0455,212,0
2017-06-05,25,25.1476,25,25.0751,1875,0
2017-06-06,25,25.01,25,25,2700,0
2017-06-07,25,25.05,25,25.05,300,0
2017-06-08,25.0065,25.1009,25,25,3180,0
2017-06-09,25.0695,25.16,25,25,2047,0
2017-06-12,25,25.0001,25,25,2600,0
2017-06-13,25,25.04,25,25,3312,0
2017-06-14,25.0226,25.0226,25,25,1325,0
2017-06-15,25.0375,25.226,25.0375,25.226,1300,0
2017-06-16,25.1672,25.2181,25.1,25.1,1454,0
2017-06-19,25.1,25.12,24.95,25,33450,0
2017-06-20,25.21,25.39,25.1,25.1,11203,0
2017-06-22,25.1,25.17,25.1,25.17,3800,0
2017-06-23,25.1,25.17,25.1,25.17,2392,0
2017-06-26,25.1,25.1,25.1,25.1,543,0
2017-06-28,25.23,25.23,25.23,25.23,100,0
2017-06-29,25.12,25.12,25.1,25.1,1200,0
2017-06-30,25.11,25.1101,25.11,25.1101,402,0
2017-07-03,25.11,25.11,25.1,25.1,3960,0
2017-07-05,25.29,25.29,25.1256,25.1256,2520,0
2017-07-11,25.1942,25.1942,25.16,25.16,720,0
2017-07-13,25.17,25.1729,25.1,25.1729,1868,0
2017-07-14,25.11,25.23,25.11,25.23,600,0
2017-07-17,25.2,25.2114,25.14,25.2,2350,0
2017-07-18,25.195,25.2,25.195,25.2,453,0
2017-07-20,25.22,25.22,25.1336,25.1336,507,0
2017-07-21,25.217,25.217,25.217,25.217,500,0
2017-07-24,25.22,25.3,25.15,25.15,5523,0
2017-07-25,25.27,25.3,25.27,25.3,869,0
2017-07-26,25.3101,25.3101,25.3,25.31,1682,0
2017-07-27,25.331,25.331,25.1701,25.21,1418,0
2017-07-31,25.17,25.3001,25.16,25.2663,4388,0
2017-08-01,25.389,25.39,25.275,25.389,3401,0
2017-08-03,25.25,25.25,25.15,25.25,1993,0
2017-08-04,25.25,25.25,25.25,25.25,200,0
2017-08-07,25.3621,25.4,25.354,25.354,1300,0
2017-08-08,25.25,25.345,25.25,25.25,2100,0
2017-08-09,25.31,25.31,25.31,25.31,500,0
2017-08-11,25.24,25.4,25.18,25.19,1300,0
2017-08-14,25.2496,25.35,25.2496,25.35,2200,0
2017-08-16,25.24,25.24,25.24,25.24,100,0
2017-08-18,25.36,25.4,25.36,25.4,1560,0
2017-08-21,25.4,25.44,25.4,25.44,720,0
2017-08-22,25.38,25.852,25.38,25.852,400,0
2017-08-23,25.8,25.83,25.45,25.45,2100,0
2017-08-24,25.318,25.36,25.318,25.36,610,0
2017-08-25,25.36,25.36,25.36,25.36,699,0
2017-08-28,25.64,25.69,25.25,25.44,6927,0
2017-08-29,25.32,25.37,25.32,25.37,400,0
2017-08-30,25,25.1,24.95,24.96,3100,0
2017-08-31,25.08,25.119,24.9,25.119,3620,0
2017-09-01,24.9,25.136,24.9,25.05,3655,0
2017-09-05,25.03,25.03,24.89,24.89,197730,0
2017-09-06,24.97,25.18,24.793,25.1427,5500,0
2017-09-07,25.09,25.09,24.42,24.9421,2100,0
2017-09-08,24.95,24.95,24.64,24.93,2584,0
2017-09-11,24.85,24.9543,24.52,24.85,2121,0
2017-09-12,24.85,24.85,24.85,24.85,300,0
2017-09-13,25.0183,25.04,25.0181,25.04,1825,0
2017-09-14,24.8676,25.1,24.8676,25.0999,2940,0
2017-09-15,25.144,25.23,25.141,25.216,3310,0
2017-09-18,25.21,25.42,25.1725,25.28,7825,0
2017-09-19,25.25,25.25,25.25,25.25,601,0
2017-09-20,25.105,25.21,25.105,25.21,817,0
2017-09-21,25.23,25.24,25.22,25.22,1504,0
2017-09-22,25.19,25.19,25.09,25.09,420,0
2017-09-25,25.15,25.2592,25.15,25.25,3483,0
2017-09-26,25.1512,25.17,25.1512,25.17,3118,0
2017-09-27,25.2499,25.2499,25.2499,25.2499,500,0
2017-09-28,25.2481,25.25,25.2472,25.2472,1100,0
2017-09-29,25.31,25.38,25.31,25.3666,1318,0
2017-10-02,25.2474,25.3,25.1727,25.3,1856,0
2017-10-03,25.26,25.405,25.202,25.202,2610,0
2017-10-04,25.26,25.3318,25.23,25.23,4132,0
2017-10-05,25.23,25.35,25.2066,25.25,5662,0
2017-10-06,25.3,25.3,25.27,25.3,14457,0
2017-10-09,25.27,25.692,25.23,25.67,1266,0
2017-10-10,25.3239,25.4,25.25,25.27,7505,0
2017-10-11,25.27,25.27,25.27,25.27,100,0
2017-10-13,25.29,25.3,25.2551,25.3,3140,0
2017-10-16,25.3,25.35,25.3,25.34,3100,0
2017-10-17,25.36,25.36,25.23,25.23,835,0
2017-10-18,25.32,25.34,25.22,25.22,4365,0
2017-10-19,25.2301,25.2301,25.13,25.15,176587,0
2017-10-20,25.5642,25.5642,25.5642,25.5642,100,0
2017-10-23,25.52,25.52,25.355,25.355,3381,0
2017-10-24,25.54,25.549,25.3943,25.3943,2152,0
2017-10-25,25.45,25.516,25.4375,25.516,1506,0
2017-10-26,25.1852,25.49,25.1852,25.48,1450,0
2017-10-27,25.4218,25.4817,25.37,25.4817,3088,0
2017-10-30,25.37,25.37,25.12,25.37,1588,0
2017-10-31,25.35,25.56,25.25,25.56,6821,0
2017-11-01,25.45,25.5117,25.33,25.45,2650,0
2017-11-02,25.56,25.56,25.5589,25.5589,530,0
2017-11-03,25.51,25.5362,25.49,25.49,1620,0
2017-11-06,25.5009,25.52,25.45,25.5,6393,0
2017-11-07,25.68,25.7481,25.68,25.68,2195,0
2017-11-09,25.54,25.6752,25.51,25.6752,1700,0
2017-11-10,25.53,25.6562,25.49,25.49,3580,0
