Date,Open,High,Low,Close,Volume,OpenInt
2015-03-04,24.85,24.874,24.85,24.874,524,0
2015-03-05,24.84,24.95,24.82,24.95,1025,0
2015-03-06,24.631,24.87,24.631,24.87,1000,0
2015-03-09,24.66,24.73,24.66,24.69,2533,0
2015-03-10,24.69,24.8,24.69,24.8,26500,0
2015-03-11,24.82,24.85,24.669,24.669,2400,0
2015-03-12,24.82,24.95,24.8,24.8,11929,0
2015-03-13,24.835,24.835,24.72,24.72,1200,0
2015-03-16,24.89,24.89,24.75,24.76,979,0
2015-03-17,24.712,24.712,24.6,24.65,7990,0
2015-03-18,24.59,24.59,24.02,24.33,10522,0
2015-03-19,24.348,24.61,24.348,24.61,3385,0
2015-03-20,24.462,24.462,24.462,24.462,200,0
2015-03-23,24.5,24.5,24.5,24.5,200,0
2015-03-26,24.38,24.38,24.37,24.37,700,0
2015-03-27,24.38,24.554,24.1,24.44,4021,0
2015-03-30,24.301,24.5,24.3,24.5,6583,0
2015-03-31,24.51,24.74,24.51,24.61,700,0
2015-04-06,24.39,24.69,24.39,24.5,2693,0
2015-04-07,24.76,24.76,24.5,24.528,1586,0
2015-04-08,24.7,24.7,24.567,24.567,465,0
2015-04-09,24.6,24.6,24.22,24.22,111809,0
2015-04-10,24.32,24.4,24.3,24.4,6216,0
2015-04-13,24.3,24.3,24.2,24.25,30351,0
2015-04-14,24.29,24.29,24.15,24.22,15783,0
2015-04-15,24.2,24.2,24.19,24.2,11150,0
2015-04-16,24.166,24.23,24.166,24.2,5917,0
2015-04-17,24.271,24.271,24.17,24.27,1917,0
2015-04-20,24.09,24.21,24.09,24.18,3850,0
2015-04-21,24.21,24.29,24,24.198,3461,0
2015-04-22,24.17,24.17,24.1,24.1,12850,0
2015-04-23,24.14,24.18,24.05,24.05,8306,0
2015-04-24,24.1,24.15,23.75,23.88,25691,0
2015-04-27,24,24.04,23.85,24.02,19126,0
2015-04-28,24.1,24.2,24.05,24.11,11207,0
2015-04-29,24.11,24.2,24.091,24.1,8100,0
2015-04-30,24.11,24.27,23.98,24.1,5175,0
2015-05-01,23.95,24.19,23.95,24.06,6305,0
2015-05-04,24.24,24.24,23.741,23.89,6900,0
2015-05-05,24,24,24,24,1100,0
2015-05-06,24.05,24.05,23.87,24.01,1100,0
2015-05-07,23.9,23.9,23.9,23.9,700,0
2015-05-08,24,24.07,23.94,24.05,11316,0
2015-05-11,24.06,24.06,23.91,23.91,2600,0
2015-05-12,23.752,24.05,23.752,23.94,6787,0
2015-05-13,24.08,24.08,23.894,23.894,2725,0
2015-05-14,23.87,24.04,23.87,24.04,9567,0
2015-05-15,23.984,24.05,23.98,24.05,850,0
2015-05-18,24.23,24.23,24,24.135,13076,0
2015-05-19,24.14,24.18,24.01,24.01,1524,0
2015-05-20,24.2,24.2,24.1,24.19,7600,0
2015-05-21,23.92,24.06,23.88,23.937,23886,0
2015-05-22,24.38,24.38,24.217,24.28,7135,0
2015-05-26,24.36,24.38,24.1,24.37,8697,0
2015-05-27,24.33,24.55,24.21,24.55,12956,0
2015-05-28,24.25,24.25,23.85,24.06,5037,0
2015-05-29,24.03,24.08,23.75,24.08,12419,0
2015-06-01,23.687,24.056,23.68,24.025,2125,0
2015-06-02,24.03,24.03,24.03,24.03,400,0
2015-06-03,23.934,23.94,23.87,23.92,1700,0
2015-06-04,23.92,24,23.9,24,2714,0
2015-06-05,23.9,24.06,23.9,23.98,710,0
2015-06-08,23.98,23.99,23.812,23.99,800,0
2015-06-09,23.99,24.01,23.96,24,2689,0
2015-06-10,24.099,24.099,24,24.08,2600,0
2015-06-11,24.12,24.12,24.12,24.12,1000,0
2015-06-12,24,24,24,24,200,0
2015-06-15,24.05,24.05,24.05,24.05,1943,0
2015-06-16,24.109,24.109,23.95,24.034,4035,0
2015-06-17,24.07,24.1,23.92,24.1,900,0
2015-06-22,24.01,24.02,23.33,23.9,6428,0
2015-06-23,24.07,24.13,23.87,24.13,2129,0
2015-06-24,24.14,24.14,24.13,24.13,400,0
2015-06-25,24.24,24.24,24.2,24.2,900,0
2015-06-26,24.29,24.29,24.2,24.25,1100,0
2015-06-29,23.93,23.93,23.93,23.93,600,0
2015-06-30,23.94,24.17,23.94,24,3366,0
2015-07-01,23.85,23.9,23.835,23.9,1100,0
2015-07-02,23.9,23.999,23.871,23.999,1290,0
2015-07-06,23.83,24.24,23.8,23.8,1317,0
2015-07-07,23.81,24.24,23.81,24.19,1750,0
2015-07-09,23.81,23.81,23.81,23.81,194,0
2015-07-10,23.86,23.86,23.85,23.85,800,0
2015-07-13,24.14,24.14,24,24,1267,0
2015-07-14,23.893,24,23.893,24,1290,0
2015-07-15,24,24,23.83,23.83,899,0
2015-07-16,23.95,24,23.95,23.95,765,0
2015-07-17,24.13,24.13,23.95,23.95,2439,0
2015-07-20,24.1,24.1,23.85,23.96,3555,0
2015-07-21,24.1,24.1,23.88,24,1550,0
2015-07-22,24.15,24.15,24.07,24.07,1125,0
2015-07-23,24.03,24.03,23.888,23.888,640,0
2015-07-24,23.83,23.864,23.83,23.84,1061,0
2015-07-28,24.15,24.15,24.15,24.15,463,0
2015-07-29,23.8,24,23.51,24,3249,0
2015-07-30,23.606,23.95,23.606,23.863,1675,0
2015-07-31,23.75,23.75,23.725,23.725,850,0
2015-08-03,23.75,23.75,23.75,23.75,300,0
2015-08-05,23.84,23.88,23.774,23.774,4023,0
2015-08-06,24.15,24.15,23.775,24,3461,0
2015-08-07,23.54,23.983,23.54,23.983,17500,0
2015-08-10,23.829,23.98,23.829,23.98,1115,0
2015-08-11,23.58,23.98,23.58,23.61,1475,0
2015-08-12,24.02,24.03,23.85,23.85,590,0
2015-08-13,23.9,23.9,23.7,23.7,2142,0
2015-08-14,23.677,23.92,23.677,23.75,2219,0
2015-08-17,23.69,23.9,23.478,23.9,2900,0
2015-08-18,23.89,23.89,23.716,23.716,1065,0
2015-08-19,23.64,23.901,23.6,23.889,4540,0
2015-08-20,23.657,23.98,23.636,23.75,3733,0
2015-08-21,23.75,24.249,23.75,23.844,5800,0
2015-08-24,23.89,23.96,23.75,23.8,4566,0
2015-08-26,23.799,23.8,23.5,23.8,2587,0
2015-08-27,23.9,23.99,23.9,23.99,507,0
2015-08-28,23.03,23.73,23.03,23.52,950,0
2015-08-31,23.25,23.25,23.215,23.25,1200,0
2015-09-01,23.05,23.33,23.05,23.33,3489,0
2015-09-02,23.2,23.489,23.2,23.48,2937,0
2015-09-03,23.25,23.5,23.25,23.25,3157,0
2015-09-04,23.05,23.05,23.05,23.05,100,0
2015-09-08,23.05,23.21,23.05,23.2,4707,0
2015-09-09,23.022,23.03,22.33,22.94,2230,0
2015-09-10,22.6,23,22.25,22.8,10658,0
2015-09-11,23.13,23.15,22.95,23.15,2400,0
2015-09-14,22.971,23.1,22.95,23.1,2434,0
2015-09-15,23.26,23.348,23.16,23.16,2581,0
2015-09-16,22.81,23.479,22.81,23.35,2281,0
2015-09-17,23.3,23.3,23.18,23.25,1198,0
2015-09-18,23.24,23.24,22.988,23.1,676,0
2015-09-21,23.11,23.11,23.11,23.11,512,0
2015-09-22,23.28,23.28,22.57,23.15,6345,0
2015-09-23,23.09,23.15,23.04,23.06,900,0
2015-09-24,22.81,22.9,22.75,22.9,800,0
2015-09-25,23.023,23.023,22.85,22.96,3620,0
2015-09-28,22.93,23,22.86,23,3070,0
2015-09-29,23.25,23.25,23.25,23.25,400,0
2015-09-30,23.172,23.25,22.95,23.04,3400,0
2015-10-01,22.92,22.92,22.92,22.92,100,0
2015-10-02,23.23,23.23,22.652,22.85,2925,0
2015-10-05,23.247,23.247,23.076,23.076,302,0
2015-10-06,23,23.01,23,23.01,599,0
2015-10-07,22.73,23.15,22.73,23.15,1703,0
2015-10-09,22.77,23.15,22.77,22.85,3102,0
2015-10-12,22.9,22.98,22.9,22.98,1200,0
2015-10-13,22.95,22.95,22.67,22.884,865,0
2015-10-14,22.8,23.03,22.8,22.91,3658,0
2015-10-15,22.82,22.99,22.82,22.99,350,0
2015-10-16,22.8,22.947,22.8,22.947,1300,0
2015-10-19,22.88,22.96,22.7,22.7,4250,0
2015-10-21,22.79,22.79,22.79,22.79,100,0
2015-10-22,22.94,22.97,22.9,22.92,1000,0
2015-10-23,22.82,22.95,22.53,22.8,2480,0
2015-10-26,23.01,23.01,22.43,22.43,1400,0
2015-10-27,22.38,22.74,22.35,22.74,4612,0
2015-10-28,22.71,22.74,22.49,22.49,8688,0
2015-10-29,22.33,22.33,22.33,22.33,1260,0
2015-10-30,22.12,22.49,22.12,22.39,5230,0
2015-11-02,22.38,22.38,22.23,22.37,1840,0
2015-11-03,22.77,23.02,22.48,23.02,4847,0
2015-11-04,22.62,22.993,22.25,22.993,1850,0
2015-11-05,22.99,22.99,22.71,22.81,3413,0
2015-11-06,22.766,23.03,22.565,23.03,1489,0
2015-11-09,22.85,23.19,22.83,23.14,6000,0
2015-11-11,22.7,23.208,22.7,23.208,1917,0
2015-11-12,23.165,23.165,22.81,22.83,1699,0
2015-11-13,22.99,22.99,22.885,22.885,3595,0
2015-11-16,22.986,22.986,22.83,22.83,2050,0
2015-11-17,22.64,22.84,22.6,22.84,1400,0
2015-11-18,23.09,23.09,23.09,23.09,1000,0
2015-11-19,23.2,23.2,23.2,23.2,200,0
2015-11-20,23.123,23.45,23.123,23.45,7003,0
2015-11-23,23.1,23.573,23.1,23.573,1700,0
2015-11-24,23.63,23.65,23.41,23.65,7660,0
2015-11-25,23.19,23.6,23.19,23.6,5479,0
2015-11-27,23.35,23.35,23.35,23.35,900,0
2015-11-30,23.037,23.4,23.037,23.4,5698,0
2015-12-01,23.452,23.452,23.297,23.297,1500,0
2015-12-02,22.954,22.99,22.69,22.99,1114,0
2015-12-04,23.546,23.55,22.965,23.08,6127,0
2015-12-07,22.88,23.04,22.88,23.04,7413,0
2015-12-08,22.77,22.77,22.53,22.55,35912,0
2015-12-09,22.24,22.6,22.24,22.4,4180,0
2015-12-10,22.24,22.31,22.2,22.2,4500,0
2015-12-11,22.2,22.203,21.66,21.73,5432,0
2015-12-14,21.73,21.915,21.3,21.33,18434,0
2015-12-15,22.19,22.19,21.25,21.26,10365,0
2015-12-16,21.869,22.003,21.46,21.79,6468,0
2015-12-17,21.45,21.55,21.41,21.5,5225,0
2015-12-18,21.8,21.9,21.22,21.28,10748,0
2015-12-21,21.02,21.4,21.02,21.4,809,0
2015-12-22,21.75,21.75,21.542,21.75,2285,0
2015-12-23,21.78,22,21.78,22,1800,0
2015-12-24,22,22.058,21.98,22,4592,0
2015-12-28,22.25,22.58,22.2,22.2,3301,0
2015-12-29,22.4,22.5,22.23,22.48,4350,0
2015-12-30,22.09,22.7,22.0816,22.7,2652,0
2015-12-31,22.81,22.93,22.36,22.93,10660,0
2016-01-04,22.48,22.7,22.29,22.39,4486,0
2016-01-05,22.44,22.44,22.28,22.29,755,0
2016-01-06,22.6898,22.6898,22.5,22.55,1502,0
2016-01-07,22.25,22.38,21.74,21.93,8241,0
2016-01-08,21.9,22.16,21.63,21.8,27091,0
2016-01-11,21.8,22.26,21.47,21.68,43117,0
2016-01-12,21.4599,21.875,21.33,21.33,10256,0
2016-01-13,21.78,21.78,20.94,21.04,6506,0
2016-01-14,21.04,21.04,20.14,20.88,6792,0
2016-01-15,20.43,21,20.32,20.42,2611,0
2016-01-19,19.8,19.8,19.8,19.8,0,0
2016-01-20,19.8,19.8,17.54,19.21,17929,0
2016-01-21,19.19,20.97,19.02,19.99,23502,0
2016-01-22,20.12,20.5,19.8301,20.0228,4735,0
2016-01-25,19.57,20.396,19.5,20.35,7653,0
2016-01-26,19.7615,20.496,19.761,20.4958,1775,0
2016-01-27,20.325,20.325,20.15,20.15,5653,0
2016-01-28,19.6601,19.93,19.14,19.93,5025,0
2016-01-29,20,20.52,19.88,20.5,2373,0
2016-02-01,20.51,20.51,19.9001,19.95,4992,0
2016-02-02,20,20.5,19.9,19.926,16079,0
2016-02-03,19.7,20,19.7,19.889,4229,0
2016-02-04,19.93,19.95,19.72,19.8,20909,0
2016-02-05,19.91,19.91,19.75,19.75,12900,0
2016-02-08,19.71,19.71,18.65,18.75,49563,0
2016-02-09,17.92,18.46,17.83,18.05,19405,0
2016-02-10,17.87,18,17.87,18,6997,0
2016-02-11,17.64,18,17.38,17.75,8665,0
2016-02-12,17.1501,17.86,17.15,17.826,7193,0
2016-02-16,17.6732,18.7499,17.6732,18.5,8980,0
2016-02-17,19.25,20,19.25,19.9319,4317,0
2016-02-18,19.55,19.8892,19.26,19.78,3299,0
2016-02-19,19.38,19.38,19.38,19.38,194,0
2016-02-22,20.75,20.85,20.5301,20.75,2502,0
2016-02-23,20.9374,21.2,20.75,21.1499,2403,0
2016-02-24,21.25,21.25,20.75,20.768,1258,0
2016-02-25,21.25,21.25,21.01,21.11,3767,0
2016-02-26,21.02,21.02,20.22,20.22,1550,0
2016-02-29,20.3501,20.3501,20.15,20.15,1356,0
2016-03-01,20.26,20.29,19.45,20.28,4631,0
2016-03-02,19.79,20.7199,19.79,20.68,1045,0
2016-03-03,20.3,21.02,20.3,20.84,6096,0
2016-03-07,21,21.1935,21,21.02,2300,0
2016-03-09,21.39,21.39,21.39,21.39,340,0
2016-03-10,21,21.26,20.74,21.26,1350,0
2016-03-11,21.219,21.7299,21.0001,21.25,2286,0
2016-03-14,21.37,21.5,21.26,21.5,2150,0
2016-03-15,22.3,22.3,21.26,21.26,742,0
2016-03-16,22.6158,22.6158,21.36,21.38,5731,0
2016-03-17,21.64,22.03,21.35,22.03,759,0
2016-03-18,21.83,21.88,21.83,21.86,402,0
2016-03-21,21.74,21.78,21.74,21.746,448,0
2016-03-22,21.64,21.64,21.64,21.64,122,0
2016-03-23,21.64,22.05,21.31,21.76,3314,0
2016-03-24,21.5364,21.89,21.25,21.87,6973,0
2016-03-30,21.4289,22.14,21.4289,22.14,400,0
2016-03-31,22.14,22.81,22.14,22.81,466,0
2016-04-01,22.4368,22.4368,21.8701,22.0025,1542,0
2016-04-04,21.68,21.68,21.61,21.61,208,0
2016-04-05,21.33,21.6,21.29,21.6,2555,0
2016-04-06,21.3998,21.6,21.3998,21.6,421,0
2016-04-07,21.376,21.376,21.25,21.25,1350,0
2016-04-08,21.35,21.75,21.26,21.68,1076,0
2016-04-11,21.35,21.5,21.2,21.25,10529,0
2016-04-12,20.85,21.27,20.7,21.26,1454,0
2016-04-13,20.97,21.19,20.97,21.19,1159,0
2016-04-14,21.25,21.5,21.25,21.5,1988,0
2016-04-15,21.25,21.25,20.97,21.15,2912,0
2016-04-18,21.5401,21.6999,21.34,21.6999,998,0
2016-04-19,21.39,21.39,21.39,21.39,100,0
2016-04-20,21.4,21.43,21.37,21.43,1153,0
2016-04-21,21.65,21.74,21.58,21.74,1715,0
2016-04-22,21.6,21.6,21.58,21.58,1850,0
2016-04-25,21.31,21.39,21.31,21.31,755,0
2016-04-26,21.34,21.4013,21.31,21.31,2509,0
2016-04-27,21.2909,21.36,21.2534,21.36,1825,0
2016-04-28,21.25,21.25,21.15,21.15,5945,0
2016-04-29,21.15,21.19,20.971,21.15,9499,0
2016-05-02,21.075,21.15,21.02,21.03,2206,0
2016-05-03,20.9,21.25,20.83,20.867,10335,0
2016-05-04,21,21,20.81,20.815,10125,0
2016-05-05,20.8201,20.8201,20.8201,20.8201,519,0
2016-05-06,21.5001,21.5001,21.005,21.07,2415,0
2016-05-09,21.25,21.65,21.01,21.65,1257,0
2016-05-10,21.43,21.5,21.3,21.5,1800,0
2016-05-11,21.33,21.4,21.32,21.3995,2200,0
2016-05-12,21.731,21.74,21.6185,21.6185,1468,0
2016-05-13,21.5091,21.5091,21.5091,21.5091,530,0
2016-05-16,21.74,22.38,21.72,22.37,3449,0
2016-05-17,22.4,23.08,22.4,23,13728,0
2016-05-18,22.3275,22.644,22.3275,22.33,1470,0
2016-05-19,22.78,22.78,22,22,17634,0
2016-05-20,22.15,22.15,21.61,22,49657,0
2016-05-23,22.29,22.3,21.66,21.67,31670,0
2016-05-24,21.907,22.3299,21.907,22.246,8986,0
2016-05-25,22.2016,22.49,22.2016,22.4,10991,0
2016-05-26,22.7,22.7,22.41,22.688,2602,0
2016-05-27,22.25,22.3099,22.02,22.02,1902,0
2016-05-31,22.01,22.32,22.01,22.2,6873,0
2016-06-01,22.01,22.31,22.01,22.31,9009,0
2016-06-02,22.1304,22.31,22.1,22.1,8190,0
2016-06-03,22.1899,22.25,21.85,22.23,8216,0
2016-06-06,22.2899,22.2899,21.6201,22,6226,0
2016-06-07,21.67,22,21.52,21.81,6505,0
2016-06-08,21.56,22,21.56,21.995,3752,0
2016-06-09,21.995,21.995,21.554,21.9,6780,0
2016-06-10,21.8793,21.8793,21.8,21.8,2965,0
2016-06-13,22.1,22.1,21.84,22,21950,0
2016-06-14,22.051,22.09,21.8645,22.06,3682,0
2016-06-15,22.4,22.4,22.155,22.155,3948,0
2016-06-16,22.3,22.3,21.898,21.898,2219,0
2016-06-17,22.3,22.48,22.1,22.48,37413,0
2016-06-20,22.375,22.74,22.365,22.74,6151,0
2016-06-21,22.61,23.03,22.55,23.02,15699,0
2016-06-22,23.01,23.0933,22.32,22.4641,5012,0
2016-06-23,22.46,22.46,22.46,22.46,602,0
2016-06-24,22.44,22.88,22.2175,22.3,4918,0
2016-06-27,22.55,22.55,22.55,22.55,165,0
2016-06-28,22.47,22.985,22.47,22.5683,2349,0
2016-06-29,22.2,22.3188,22.15,22.15,881,0
2016-06-30,22.7,22.7,22.49,22.5,735,0
2016-07-01,22.875,22.875,22.5,22.5,340,0
2016-07-06,22.5,22.86,22.5,22.5,1911,0
2016-07-08,22.72,22.91,22.71,22.71,2100,0
2016-07-11,22.99,22.99,22.65,22.65,3250,0
2016-07-12,22.51,22.971,22.51,22.9,6010,0
2016-07-13,23,23,22.5385,22.5401,4438,0
2016-07-14,22.99,23,22.75,23,1701,0
2016-07-15,22.6,22.9,22.6,22.9,498,0
2016-07-18,23,23.012,22.9406,22.97,1787,0
2016-07-19,23.26,23.26,23.2499,23.2499,1280,0
2016-07-20,22.9364,23.01,22.9364,23.01,724,0
2016-07-21,23,23.24,23,23.24,1375,0
2016-07-22,23.19,23.19,23.19,23.19,275,0
2016-07-25,23.08,23.08,23.08,23.08,1000,0
2016-07-26,23.25,23.26,23.17,23.26,4296,0
2016-07-27,23.2443,23.47,23.2,23.44,14379,0
2016-07-28,23.44,23.69,23.44,23.67,5682,0
2016-07-29,23.4501,23.7,23.45,23.65,1349,0
2016-08-01,23.46,23.89,23.4,23.89,2933,0
2016-08-02,23.54,23.6213,23.26,23.62,5821,0
2016-08-03,23.6367,23.67,23.62,23.62,2664,0
2016-08-04,24.17,24.17,23.7938,23.95,10128,0
2016-08-05,23.71,24.24,23.71,24.24,250,0
2016-08-08,24.035,24.035,24.035,24.035,604,0
2016-08-09,24,24,23.9213,23.9213,773,0
2016-08-10,23.9999,24,23.76,23.9999,3691,0
2016-08-11,24,24.09,23.981,24,3152,0
2016-08-12,24,24.17,24,24.17,1104,0
2016-08-15,24,24.25,23.47,24.25,4518,0
2016-08-16,24.25,24.95,24.25,24.5,8686,0
2016-08-17,24.5,24.75,24.5,24.6,7288,0
2016-08-18,24.6,24.6999,24.5,24.5,1730,0
2016-08-19,24.5,24.59,23.49,24,11151,0
2016-08-22,24,24.2599,23.28,23.595,8576,0
2016-08-23,23.66,24.2699,23.66,24.05,2052,0
2016-08-24,24.25,24.6,23.79,24.52,2806,0
2016-08-25,24.01,24.41,24.01,24.2063,1900,0
2016-08-26,24.21,24.31,24.2,24.31,1130,0
2016-08-29,24.39,24.6,24.39,24.6,4618,0
2016-08-30,24.33,24.33,24.0578,24.2139,1500,0
2016-08-31,24.3019,24.392,24,24.3079,8272,0
2016-09-01,24.2538,24.346,24.2538,24.346,252,0
2016-09-02,24.54,24.54,24.14,24.3,3902,0
2016-09-06,24.49,24.49,24.13,24.2963,3640,0
2016-09-07,24.2,24.3,24.13,24.13,2266,0
2016-09-08,24.295,24.5099,24.2,24.425,3390,0
2016-09-09,24.22,24.23,24.2,24.2,1109,0
2016-09-12,24.2,24.2,24.2,24.2,314,0
2016-09-13,24.13,24.255,24,24,2555,0
2016-09-14,23.95,23.95,23.95,23.95,172,0
2016-09-15,24.34,24.34,24.34,24.34,387,0
2016-09-16,23.65,24.33,23.65,24.19,2558,0
2016-09-19,24.15,24.15,23.9,24,933,0
2016-09-20,24,24.115,23.65,24.08,3305,0
2016-09-21,24.106,24.4799,23.99,24.28,4880,0
2016-09-22,24.1,24.3742,23.8501,24.21,2308,0
2016-09-23,23.87,24.59,23.87,24.56,5411,0
2016-09-26,24.585,24.98,24.4,24.85,9240,0
2016-09-27,24.4296,24.96,24.41,24.53,7300,0
2016-09-28,24.94,24.94,24.6,24.6,1937,0
2016-09-29,24.4,24.5,24.31,24.5,2250,0
2016-09-30,24.3001,24.34,24.3,24.3,514,0
2016-10-03,24.31,24.31,24.31,24.31,125,0
2016-10-04,24.75,24.75,24.3,24.3,1600,0
2016-10-05,24.525,24.812,24.5,24.6926,1040,0
2016-10-06,24.3,24.72,24.3,24.37,1728,0
2016-10-07,24.885,24.885,24.67,24.7,1240,0
2016-10-10,24.68,24.69,24.68,24.68,1000,0
2016-10-11,24.3795,24.38,24.3,24.3,1700,0
2016-10-12,24.845,24.845,24.26,24.3,3192,0
2016-10-14,24.71,24.75,24.4543,24.4543,1400,0
2016-10-17,24.25,24.26,24.02,24.2,2666,0
2016-10-18,23.9763,24.395,23.9763,24.0933,8774,0
2016-10-19,24.49,24.49,23.88,23.88,2866,0
2016-10-20,24.4,24.4,23.86,23.8601,4418,0
2016-10-21,24.15,24.2,23.6325,23.8,4551,0
2016-10-24,23.584,24,23.584,23.6,3169,0
2016-10-25,23.8,24.1256,23.6022,24.1256,3343,0
2016-10-26,24.05,24.2,23.9879,24.1,3600,0
2016-10-27,24.2,24.2,23.87,24.1,1691,0
2016-10-31,23.8,24,21.42,23.65,23460,0
2016-11-01,24.18,24.18,24.15,24.15,773,0
2016-11-02,24.3,24.3,23.9662,23.9762,1376,0
2016-11-03,24.18,24.19,23.7525,23.7525,1454,0
2016-11-04,24.16,24.16,24.16,24.16,627,0
2016-11-07,24,24.1228,23.755,23.755,2813,0
2016-11-08,24,24.05,23.85,24,15730,0
2016-11-09,24.17,24.2,23.9,23.9,4051,0
2016-11-10,23.78,23.8,23.1958,23.75,12095,0
2016-11-11,24,24,23.34,23.34,3039,0
2016-11-14,23.39,23.946,23.15,23.4,3376,0
2016-11-15,23.7,23.7,23.3302,23.3302,4073,0
2016-11-16,23.36,23.4251,23.36,23.39,2056,0
2016-11-17,23.71,23.71,23.6,23.68,15000,0
2016-11-18,23.725,23.725,23.46,23.46,1500,0
2016-11-21,23.74,23.74,23.46,23.52,1107,0
2016-11-22,23.55,23.575,23.54,23.55,510,0
2016-11-23,23.48,23.98,23.48,23.98,2153,0
2016-11-25,24.3,24.3,23.8858,24.05,2190,0
2016-11-29,23.98,23.98,23.2601,23.3,1462,0
2016-11-30,23.31,23.83,23.31,23.83,2533,0
2016-12-01,23.3,23.8034,23.3,23.46,5905,0
2016-12-05,23.82,24.15,23.82,24,14654,0
2016-12-06,24,24.039,24,24,1015,0
2016-12-07,24,24.3799,24,24.3799,1000,0
2016-12-08,24,24.0817,24,24.0817,250,0
2016-12-09,24.4,24.4,23.75,24,5657,0
2016-12-12,23.71,23.71,23.55,23.55,3310,0
2016-12-13,23.55,23.55,23.4097,23.55,3114,0
2016-12-14,23.9346,23.98,23.411,23.468,3120,0
2016-12-15,23.41,23.8157,23.4,23.8157,3844,0
2016-12-16,24.53,24.53,24.05,24.05,8935,0
2016-12-20,24.25,24.25,24.25,24.25,1050,0
2016-12-21,24.26,24.594,24.02,24.0441,1338,0
2016-12-22,24.011,24.35,23.75,23.75,2410,0
2016-12-23,24.5637,24.5637,24.5637,24.5637,388,0
2016-12-27,24.5,24.5,23.5101,24,1572,0
2016-12-29,24.4664,24.4664,23.531,23.61,900,0
2016-12-30,23.7,24,23.6,24,1942,0
2017-01-04,24,24,24,24,532,0
2017-01-05,24,24.1332,24,24.1152,750,0
2017-01-06,24,24.024,24,24.024,992,0
2017-01-09,24,24.0358,23.81,23.81,2970,0
2017-01-10,24.01,24.01,24.01,24.01,592,0
2017-01-11,24.2799,24.2799,24.2799,24.2799,400,0
2017-01-12,24,24,23.82,23.82,3003,0
2017-01-17,24,24,24,24,425,0
2017-01-18,24,24.01,24,24.01,2308,0
2017-01-19,23.9275,23.9275,23.5,23.9,2037,0
2017-01-20,23.54,23.75,23.5,23.53,2231,0
2017-01-23,23.879,23.879,23.6499,23.6499,1166,0
2017-01-24,23.5,23.5,23.4563,23.5,6424,0
2017-01-25,23.5,23.5,23.5,23.5,334,0
2017-01-26,23.67,23.85,23.51,23.69,3906,0
2017-01-27,23.44,23.49,23.31,23.3964,3230,0
2017-01-30,23.4,23.899,23.3619,23.3825,9200,0
2017-01-31,23.45,23.45,23.35,23.4,9558,0
2017-02-01,23.4,23.4,23.37,23.4,3967,0
2017-02-02,23.4,23.4,23.32,23.3999,4667,0
2017-02-03,23.3598,23.56,23.3598,23.55,3754,0
2017-02-06,23.53,24,23.53,23.96,5675,0
2017-02-07,23.9,23.9,23.5,23.5763,800,0
2017-02-08,23.95,24.0001,23.65,23.96,7218,0
2017-02-09,23.78,23.9848,23.75,23.9848,1400,0
2017-02-10,23.97,23.99,23.84,23.99,3150,0
2017-02-13,24.25,24.25,23.5669,24.23,7977,0
2017-02-14,24.195,24.195,24.0519,24.0519,1200,0
2017-02-15,24.0808,24.2548,24.0796,24.2501,6868,0
2017-02-16,24.251,24.3,24.25,24.25,2059,0
2017-02-17,24.3,24.3,24.26,24.29,11139,0
2017-02-21,24.29,24.3,24.25,24.3,2068,0
2017-02-22,24.3,24.3,24.27,24.3,3730,0
2017-02-24,24.3,24.35,24.078,24.25,8290,0
2017-02-27,23.61,23.6336,23.57,23.6336,2108,0
2017-02-28,23.77,24.1316,23.77,24.1316,2775,0
2017-03-01,23.84,24,23.6955,24,350,0
2017-03-02,23.6795,23.71,23.65,23.68,1800,0
2017-03-03,24.05,24.1172,24.05,24.1172,2000,0
2017-03-06,23.7663,23.7685,23.73,23.7685,934,0
2017-03-07,23.8,23.9187,23.8,23.9187,1622,0
2017-03-08,24.03,24.05,24.0247,24.05,1280,0
2017-03-09,24.2157,24.2157,24.2157,24.2157,440,0
2017-03-10,24.1,24.2399,23.65,23.93,17933,0
2017-03-13,23.7,23.71,23.7,23.71,300,0
2017-03-14,23.7456,23.95,23.71,23.88,1540,0
2017-03-15,23.97,23.97,23.7101,23.7101,1226,0
2017-03-16,24.018,24.087,23.8338,23.98,2646,0
2017-03-20,24.25,24.25,23.71,23.7337,1651,0
2017-03-21,23.7,23.73,23.7,23.73,2251,0
2017-03-22,24.239,24.239,23.95,24.1352,1200,0
2017-03-24,23.76,23.8,23.76,23.7601,2113,0
2017-03-27,24.1636,24.1636,23.8456,23.8456,561,0
2017-03-28,23.76,24,23.76,24,7541,0
2017-03-29,23.75,23.77,23.75,23.75,600,0
2017-03-30,24,24,24,24,410,0
2017-04-03,24.09,24.0999,23.8966,24.0468,14370,0
2017-04-04,24.25,24.25,24,24,6069,0
2017-04-05,24.25,24.3,24.25,24.3,2003,0
2017-04-06,23.9242,24.28,23.9242,24.28,6052,0
2017-04-07,24,24.2299,23.95,24,29583,0
2017-04-10,24,24.152,23.9999,24,3300,0
2017-04-11,24.1,24.1,23.9,24,3658,0
2017-04-12,24,24.04,23.9851,24,5995,0
2017-04-13,24.0803,24.25,24,24.24,1260,0
2017-04-17,24.24,24.24,23.93,23.93,13020,0
2017-04-18,23.9874,24.0854,23.9,23.9,3765,0
2017-04-19,24.1374,24.1374,23.9,23.9,1700,0
2017-04-20,23.9,23.9853,23.8131,23.88,5922,0
2017-04-21,23.9434,23.9434,23.833,23.89,2843,0
2017-04-24,23.89,23.89,23.89,23.89,323,0
2017-04-25,24.04,24.0899,23.8801,23.91,7199,0
2017-04-26,24.0799,24.09,23.9369,24.09,6754,0
2017-04-27,24.07,24.15,24.009,24.13,1690,0
2017-04-28,24.12,24.12,23.931,23.931,1401,0
2017-05-01,24.0735,24.1342,23.85,23.9015,1162,0
2017-05-02,24.124,24.15,24.117,24.15,2524,0
2017-05-03,24.15,24.15,23.93,24.1217,5833,0
2017-05-04,24.15,24.25,24.0998,24.25,16837,0
2017-05-05,24.36,24.679,24.3,24.679,11073,0
2017-05-08,24.67,24.67,24.4,24.55,4850,0
2017-05-09,24.59,24.6131,24.5,24.5,2505,0
2017-05-10,24.33,24.689,24.33,24.4164,625,0
2017-05-11,24.5,24.5245,24.33,24.33,947,0
2017-05-12,24.5299,24.5299,24.5099,24.5099,1952,0
2017-05-15,24.7707,24.7707,24.7707,24.7707,1025,0
2017-05-16,24.74,24.8405,24.6864,24.77,5304,0
2017-05-17,24.77,24.77,24.7289,24.7501,2037,0
2017-05-18,24.77,24.99,24.77,24.99,13872,0
2017-05-19,25.05,25.0894,24.9501,25.01,7584,0
2017-05-22,24.99,24.99,24.92,24.92,4821,0
2017-05-23,24.9451,25.05,24.9001,25.05,8207,0
2017-05-25,25.1599,25.1599,25.1599,25.1599,300,0
2017-05-26,24.9301,24.9301,24.9301,24.9301,550,0
2017-05-30,24.88,24.88,24.88,24.88,100,0
2017-05-31,24.63,25,24.25,24.53,2572,0
2017-06-01,24.53,24.8709,24.53,24.56,1910,0
2017-06-02,24.9999,24.9999,24.9999,24.9999,250,0
2017-06-05,24.9499,25,24.8722,24.9373,1750,0
2017-06-06,24.85,24.86,24.75,24.75,5700,0
2017-06-07,24.7,24.85,24.62,24.64,3275,0
2017-06-08,24.76,24.85,24.759,24.85,4905,0
2017-06-09,24.825,24.825,24.75,24.75,290,0
2017-06-12,24.55,24.828,24.55,24.75,1414,0
2017-06-14,24.85,24.85,24.85,24.85,352,0
2017-06-15,24.98,24.98,24.84,24.85,2163,0
2017-06-16,24.7888,24.94,24.5812,24.5812,1012,0
2017-06-19,24.64,25,24.51,24.75,111863,0
2017-06-20,24.7,24.79,24.55,24.6,88887,0
2017-06-21,24.599,24.9674,24.5772,24.9392,59611,0
2017-06-22,24.66,24.878,24.65,24.65,5320,0
2017-06-23,24.66,24.7328,24.65,24.66,16349,0
2017-06-26,24.8778,24.8778,24.72,24.76,2550,0
2017-06-27,24.7296,24.86,24.65,24.7,15097,0
2017-06-28,24.7272,24.9538,24.7272,24.85,1975,0
2017-06-29,24.8,24.8426,24.75,24.75,2875,0
2017-06-30,24.7259,24.7363,24.7259,24.7363,503,0
2017-07-03,24.8,24.92,24.8,24.92,431,0
2017-07-05,24.95,24.9999,24.88,24.9,103767,0
2017-07-06,24.847,24.85,24.7928,24.8171,2128,0
2017-07-07,24.86,24.9995,24.86,24.8996,4554,0
2017-07-10,24.9258,25,24.78,24.8663,9173,0
2017-07-11,24.7999,24.7999,24.65,24.74,8316,0
2017-07-12,24.7678,24.77,24.59,24.77,1140,0
2017-07-13,24.75,24.7501,24.68,24.69,4233,0
2017-07-14,24.84,24.865,24.795,24.795,6826,0
2017-07-17,24.8492,24.8492,24.8,24.83,2100,0
2017-07-18,24.83,24.906,24.8019,24.906,2362,0
2017-07-19,24.85,24.95,24.85,24.9,10155,0
2017-07-20,24.89,24.9,24.89,24.9,6195,0
2017-07-21,24.899,24.9,24.85,24.9,10569,0
2017-07-24,24.87,25.0499,24.84,24.85,27766,0
2017-07-25,24.9,25,24.88,25,53200,0
2017-07-26,24.93,25,24.9,25,67435,0
2017-07-27,25,25.05,24.9962,25.05,4180,0
2017-07-28,25.0487,25.0487,25.0487,25.0487,300,0
2017-07-31,25.1001,25.1001,25.01,25.01,3338,0
2017-08-02,25.1,25.1,25.074,25.075,1200,0
2017-08-03,25.099,25.099,25.099,25.099,100,0
2017-08-07,25.16,25.17,25.05,25.05,2354,0
2017-08-08,25.05,25.12,25.05,25.1162,2214,0
2017-08-09,25.1,25.1,25.1,25.1,400,0
2017-08-10,25.07,25.08,24.98,24.98,4126,0
2017-08-11,25.0515,25.0515,25.0105,25.045,2115,0
2017-08-14,24.99,25.07,24.55,25.06,6700,0
2017-08-15,25.01,25.01,25.01,25.01,750,0
2017-08-16,25.11,25.12,25,25.12,5601,0
2017-08-17,25.03,25.03,25.02,25.02,400,0
2017-08-18,24.98,25.1,24.98,25.09,1200,0
2017-08-21,24.99,25.04,24.95,25.004,5030,0
2017-08-22,24.96,25.04,24.96,25.04,3571,0
2017-08-23,25,25.134,25,25.134,2345,0
2017-08-24,25.1899,25.19,25.15,25.15,100800,0
2017-08-25,25.18,25.2388,25.178,25.2388,5016,0
2017-08-28,25.28,25.4,25.2,25.32,6523,0
2017-08-29,25.35,25.36,25.35,25.36,722,0
2017-08-30,25.08,25.08,24.9,24.9,29950,0
2017-08-31,24.92,24.9684,24.83,24.95,10456,0
2017-09-01,25.04,25.05,24.91,24.91,11543,0
2017-09-05,25.029,25.029,24.76,24.98,81266,0
2017-09-07,24.9,24.9,24.85,24.85,700,0
2017-09-08,24.96,24.9655,24.85,24.85,9156,0
2017-09-11,24.8397,24.8397,24.8397,24.8397,136,0
2017-09-12,24.9504,24.9504,24.9504,24.9504,500,0
2017-09-13,24.9696,25.23,24.94,24.94,7509,0
2017-09-14,25.04,25.23,25,25.037,54429,0
2017-09-15,25.18,25.18,25.0188,25.02,32026,0
2017-09-18,25.06,25.2188,25.0285,25.07,42506,0
2017-09-19,25.05,25.1082,24.91,24.984,25713,0
2017-09-20,24.9769,24.9994,24.941,24.99,2300,0
2017-09-21,24.99,25.06,24.99,25.01,10876,0
2017-09-22,25.03,25.08,25.01,25.05,32731,0
2017-09-25,25.1889,25.1889,25.0952,25.14,2940,0
2017-09-26,25.15,25.23,25.06,25.06,9551,0
2017-09-27,25.06,25.1199,25.04,25.1199,4480,0
2017-09-28,24.96,25.2113,24.96,25.1,5787,0
2017-09-29,25.2089,25.2089,25.0456,25.1,25559,0
2017-10-02,24.96,25.1538,24.96,25.12,18590,0
2017-10-03,25.1471,25.22,25.13,25.17,9323,0
2017-10-04,25.15,25.15,25.11,25.15,3855,0
2017-10-05,25.1869,25.19,25.1,25.13,3690,0
2017-10-06,25.1184,25.15,25.09,25.125,1535372,0
2017-10-09,25.1741,25.1741,25.15,25.15,1133,0
2017-10-10,25.2,25.2,25.121,25.15,9682,0
2017-10-11,25.247,25.247,25.1846,25.204,899,0
2017-10-12,25.18,25.26,25.1564,25.26,3208,0
2017-10-13,25.26,25.26,25.2,25.2,2810,0
2017-10-16,25.2561,25.2561,25.213,25.213,1400,0
2017-10-17,25.2,25.2499,25.15,25.15,8465,0
2017-10-18,25.15,25.1793,25.13,25.1793,7617,0
2017-10-19,25.13,25.26,25.11,25.26,167008,0
2017-10-20,25.2119,25.26,25.2119,25.26,1380,0
2017-10-23,25.27,25.46,25.27,25.46,1765,0
2017-10-24,25.5,25.5565,25.32,25.4,7219,0
2017-10-25,25.34,25.35,25.33,25.33,770,0
2017-10-26,25.4,25.55,25.1501,25.2004,7046,0
2017-10-27,25.3,25.3799,25.25,25.25,7120,0
2017-10-30,25.25,25.5,25.21,25.25,13145,0
2017-10-31,25.3,25.63,25.25,25.4715,3880,0
2017-11-01,25.395,25.395,25.395,25.395,125,0
2017-11-02,25.37,25.9091,25.3,25.9091,1200,0
2017-11-03,25.44,25.4558,25.44,25.4558,2980,0
2017-11-06,25.6029,25.61,25.6,25.6,921,0
2017-11-07,25.2944,25.6244,25.2944,25.6,6691,0
2017-11-08,25.6388,25.7308,25.6,25.6,2218,0
2017-11-09,25.5,25.53,25.49,25.49,2665,0
2017-11-10,25.47,25.49,25.3429,25.39,4610,0
