Date,Open,High,Low,Close,Volume,OpenInt
2014-12-08,34.575,34.575,34.525,34.565,15780,0
2014-12-09,34.396,34.505,34.336,34.386,4857,0
2014-12-10,34.475,34.495,34.475,34.495,1176,0
2014-12-11,34.505,34.505,34.287,34.296,3354,0
2014-12-12,34.366,34.406,34.366,34.376,1810,0
2014-12-15,34.396,34.396,34.366,34.396,908,0
2014-12-16,34.386,34.386,34.356,34.356,1658,0
2014-12-17,34.306,34.376,34.306,34.316,1628,0
2014-12-18,34.267,34.316,34.248,34.306,5429,0
2014-12-19,34.287,34.326,34.277,34.326,1526,0
2014-12-22,34.267,34.306,34.257,34.306,27198,0
2014-12-23,34.169,34.238,34.13,34.238,121128,0
2014-12-24,34.296,34.296,34.219,34.219,89924,0
2014-12-26,34.348,34.348,34.22,34.22,6823,0
2014-12-29,34.239,34.279,34.239,34.249,52745,0
2014-12-30,34.368,34.587,34.259,34.398,231239,0
2014-12-31,34.408,34.448,34.308,34.388,227699,0
2015-01-02,34.318,34.328,34.259,34.328,3514,0
2015-01-05,34.368,34.378,34.249,34.318,3864,0
2015-01-06,34.18,34.398,34.18,34.398,8078,0
2015-01-07,34.289,34.308,34.101,34.111,90219,0
2015-01-08,34.289,34.328,34.289,34.328,530,0
2015-01-09,34.398,34.398,34.318,34.348,2262,0
2015-01-12,34.338,34.398,34.338,34.368,14010,0
2015-01-13,34.418,34.458,34.388,34.448,144766,0
2015-01-14,34.418,34.507,34.418,34.507,7684,0
2015-01-15,34.378,34.408,34.378,34.388,954,0
2015-01-16,34.428,34.428,34.358,34.358,6016,0
2015-01-20,34.477,34.497,34.408,34.418,2530,0
2015-01-21,34.348,34.458,34.348,34.358,2764,0
2015-01-22,34.458,34.458,34.368,34.368,2395,0
2015-01-23,34.318,34.348,34.298,34.298,3516,0
2015-01-26,34.388,34.388,34.348,34.348,1521,0
2015-01-27,34.313,34.393,34.313,34.393,8059,0
2015-01-28,34.313,34.313,34.243,34.243,6664,0
2015-01-29,34.243,34.263,34.174,34.174,681,0
2015-01-30,34.214,34.214,33.996,33.996,568,0
2015-02-02,34.224,34.293,34.204,34.253,8365,0
2015-02-03,34.253,34.293,34.243,34.253,4344,0
2015-02-04,34.243,34.253,34.243,34.243,2899,0
2015-02-05,34.224,34.303,34.224,34.293,1556,0
2015-02-06,34.263,34.273,34.224,34.253,3322,0
2015-02-09,34.243,34.283,34.243,34.263,5220,0
2015-02-10,34.283,34.293,34.283,34.293,615,0
2015-02-11,34.243,34.323,34.243,34.283,1290,0
2015-02-12,34.333,34.333,34.283,34.293,892,0
2015-02-13,34.353,34.353,34.333,34.333,16282,0
2015-02-17,34.293,34.293,34.164,34.184,1938,0
2015-02-18,34.293,34.313,34.174,34.253,2767,0
2015-02-19,34.303,34.323,34.174,34.263,3442,0
2015-02-20,34.263,34.313,34.174,34.174,1654,0
2015-02-23,34.263,34.353,34.174,34.174,7284,0
2015-02-24,34.242,34.342,34.183,34.183,2545,0
2015-02-25,34.223,34.252,34.203,34.203,673,0
2015-02-26,34.322,34.322,33.915,34.143,14007,0
2015-02-27,34.133,34.163,34.064,34.143,4415,0
2015-03-02,34.183,34.183,34.004,34.113,5037,0
2015-03-03,34.133,34.133,34.054,34.054,705,0
2015-03-04,34.103,34.103,33.934,34.073,2419,0
2015-03-05,34.073,34.153,34.073,34.103,805,0
2015-03-06,34.093,34.093,34.034,34.034,3123,0
2015-03-09,34.242,34.242,34.004,34.103,14005,0
2015-03-10,34.073,34.123,33.994,34.004,5138,0
2015-03-11,34.173,34.173,33.866,34.024,15819,0
2015-03-12,34.073,34.113,34.034,34.034,23374,0
2015-03-13,34.093,34.093,33.905,33.905,16221,0
2015-03-16,34.193,34.262,33.816,34.054,66194,0
2015-03-17,34.073,34.123,34.014,34.093,219036,0
2015-03-18,34.123,34.242,34.093,34.183,312937,0
2015-03-19,34.302,34.372,34.262,34.272,17128,0
2015-03-20,34.382,34.462,34.382,34.442,2922,0
2015-03-23,34.342,34.402,34.332,34.342,18539,0
2015-03-24,34.143,34.163,34.143,34.163,604,0
2015-03-25,34.173,34.312,34.173,34.292,503,0
2015-03-26,34.292,34.292,34.292,34.292,100,0
2015-03-27,34.252,34.252,34.252,34.252,1006,0
2015-03-30,34.242,34.322,34.242,34.262,11385,0
2015-03-31,34.342,34.362,34.342,34.342,6045,0
2015-04-02,34.422,34.471,34.392,34.392,3123,0
2015-04-06,34.412,34.432,34.402,34.422,6045,0
2015-04-07,34.402,34.432,34.402,34.432,1824,0
2015-04-08,34.432,34.432,34.392,34.432,4230,0
2015-04-09,34.452,34.462,34.392,34.402,5107,0
2015-04-10,34.442,34.442,34.422,34.432,705,0
2015-04-13,34.422,34.452,34.422,34.452,2015,0
2015-04-15,34.452,34.452,34.422,34.432,5869,0
2015-04-16,34.432,34.462,34.432,34.462,1944,0
2015-04-17,34.491,34.491,34.481,34.491,1713,0
2015-04-20,34.729,35.066,34.69,34.739,265864,0
2015-04-21,34.739,34.779,34.719,34.759,135906,0
2015-04-22,34.749,34.789,34.749,34.769,113748,0
2015-04-23,34.799,34.829,34.789,34.829,61056,0
2015-04-24,34.838,34.838,34.779,34.789,87051,0
2015-04-27,34.784,34.784,34.764,34.778,91582,0
2015-04-28,34.764,34.764,34.744,34.744,70661,0
2015-04-29,34.764,34.804,34.764,34.784,46426,0
2015-04-30,34.784,35.002,34.784,34.814,32629,0
2015-05-01,34.814,34.834,34.814,34.824,41694,0
2015-05-04,34.834,34.834,34.784,34.834,134143,0
2015-05-05,34.824,34.844,34.814,34.844,99700,0
2015-05-06,34.854,34.873,34.844,34.873,122859,0
2015-05-07,34.873,34.873,34.844,34.854,76647,0
2015-05-08,34.913,35.002,34.834,34.883,121052,0
2015-05-11,34.864,34.883,34.834,34.844,125482,0
2015-05-12,34.873,34.873,34.864,34.873,97490,0
2015-05-13,34.893,34.903,34.873,34.893,59721,0
2015-05-14,34.913,34.913,34.893,34.903,62237,0
2015-05-15,34.933,34.982,34.933,34.972,55273,0
2015-05-18,35.002,35.002,34.972,34.972,86663,0
2015-05-19,34.992,34.992,34.982,34.992,71201,0
2015-05-20,34.992,35.002,34.992,34.992,32629,0
2015-05-21,35.052,35.052,35.012,35.032,79458,0
2015-05-22,35.042,35.052,35.042,35.052,43607,0
2015-05-26,35.086,35.096,35.076,35.086,47557,0
2015-05-27,35.076,35.086,35.066,35.066,81371,0
2015-05-28,35.146,35.146,35.066,35.136,55923,0
2015-05-29,35.076,35.096,35.046,35.066,21022,0
2015-06-01,35.126,35.126,35.066,35.076,35203,0
2015-06-02,35.076,35.504,35.076,35.076,28418,0
2015-06-03,35.086,35.086,35.046,35.056,23536,0
2015-06-04,35.086,35.186,35.046,35.046,21122,0
2015-06-05,35.016,35.066,34.996,35.026,32388,0
2015-06-08,35.046,35.066,35.016,35.046,20015,0
2015-06-09,35.066,35.066,35.046,35.056,29502,0
2015-06-10,35.056,35.066,35.046,35.066,19963,0
2015-06-11,35.046,35.066,34.996,35.026,18028,0
2015-06-12,35.046,35.056,35.026,35.046,9052,0
2015-06-15,35.146,35.146,35.026,35.026,8751,0
2015-06-16,35.026,35.046,35.026,35.046,3821,0
2015-06-17,35.066,35.086,35.046,35.046,6739,0
2015-06-18,35.066,35.156,35.046,35.046,27660,0
2015-06-19,35.036,35.056,35.016,35.016,12371,0
2015-06-22,35.016,35.046,35.006,35.036,49889,0
2015-06-23,35.036,35.076,35.016,35.056,15969,0
2015-06-24,35.066,35.096,35.066,35.086,13881,0
2015-06-25,35.65,35.65,35.117,35.132,8714,0
2015-06-26,35.102,35.521,35.022,35.042,27184,0
2015-06-29,34.942,34.992,34.942,34.952,39421,0
2015-06-30,34.992,35.012,34.962,34.992,27918,0
2015-07-01,35.521,35.521,35.052,35.082,29893,0
2015-07-02,35.122,35.162,35.012,35.072,10132,0
2015-07-06,35.022,35.062,34.992,35.002,23272,0
2015-07-07,34.932,35.002,34.932,34.972,31998,0
2015-07-08,34.873,35.022,34.873,34.942,37616,0
2015-07-09,34.803,34.892,34.773,34.843,84661,0
2015-07-10,34.753,34.912,34.753,34.853,25679,0
2015-07-13,34.892,34.892,34.853,34.853,28889,0
2015-07-14,34.843,34.892,34.823,34.843,61071,0
2015-07-15,34.793,34.882,34.793,34.873,7760,0
2015-07-16,34.892,34.912,34.863,34.892,46543,0
2015-07-17,34.912,34.912,34.843,34.882,39121,0
2015-07-20,34.912,35.082,34.902,34.922,18558,0
2015-07-21,35.082,35.082,34.892,34.902,25679,0
2015-07-22,34.873,34.892,34.873,34.892,19260,0
2015-07-23,34.873,34.912,34.853,34.873,49151,0
2015-07-24,34.853,34.873,34.853,34.863,43835,0
2015-07-27,34.793,34.892,34.793,34.882,31798,0
2015-07-28,34.739,34.979,34.739,34.959,11407,0
2015-07-29,34.779,34.959,34.779,34.939,11707,0
2015-07-30,34.879,34.979,34.879,34.959,16610,0
2015-07-31,34.829,34.999,34.829,34.969,20612,0
2015-08-03,34.979,34.989,34.919,34.929,36134,0
2015-08-04,35.029,35.029,34.889,34.889,86053,0
2015-08-05,34.899,34.969,34.899,34.929,38223,0
2015-08-06,34.979,34.999,34.939,34.959,33872,0
2015-08-07,35.019,35.019,34.949,34.959,12908,0
2015-08-10,34.959,34.979,34.949,34.949,21714,0
2015-08-11,34.809,34.809,33.899,34.019,258262,0
2015-08-12,33.339,33.339,26.674,33.209,377032,0
2015-08-13,33.279,33.539,33.279,33.499,33821,0
2015-08-14,33.939,33.939,33.559,33.719,23114,0
2015-08-17,33.859,33.859,33.719,33.819,38023,0
2015-08-18,33.759,33.819,33.679,33.729,59037,0
2015-08-19,33.639,33.729,33.639,33.689,7104,0
2015-08-20,33.659,33.749,33.659,33.739,30019,0
2015-08-21,33.739,33.829,33.579,33.779,51332,0
2015-08-24,33.329,33.449,33.279,33.339,43474,0
2015-08-25,33.379,33.769,33.279,33.449,25916,0
2015-08-26,33.299,33.749,33.299,33.749,39124,0
2015-08-27,33.979,34.229,33.979,34.079,20312,0
2015-08-28,34.179,34.179,33.979,33.979,7905,0
2015-08-31,33.819,34.129,33.819,34.009,20712,0
2015-09-01,33.979,34.049,33.969,34.019,24515,0
2015-09-02,33.879,34.069,33.789,34.039,18712,0
2015-09-03,33.789,34.339,33.789,34.209,19312,0
2015-09-04,33.979,34.139,33.979,34.129,6804,0
2015-09-08,33.979,34.279,33.979,34.229,36623,0
2015-09-09,33.679,34.189,33.679,34.149,14609,0
2015-09-10,34.229,34.429,34.229,34.299,35115,0
2015-09-11,34.149,34.159,34.049,34.139,16210,0
2015-09-14,33.709,34.249,33.709,34.149,229442,0
2015-09-15,33.979,34.209,33.979,34.149,18612,0
2015-09-16,33.979,34.199,33.979,34.119,5503,0
2015-09-17,34.099,34.139,34.089,34.139,4803,0
2015-09-18,34.129,34.289,34.129,34.219,7705,0
2015-09-21,34.219,34.229,34.149,34.169,2402,0
2015-09-22,34.139,34.139,34.059,34.099,15209,0
2015-09-23,34.059,34.129,34.059,34.099,19112,0
2015-09-24,34.129,34.179,34.129,34.169,22548,0
2015-09-25,34.259,34.259,34.229,34.229,500,0
2015-09-28,33.969,34.309,33.969,34.249,31442,0
2015-09-29,34.149,34.369,34.149,34.299,21414,0
2015-09-30,34.249,34.249,34.179,34.229,23714,0
2015-10-01,34.149,34.229,34.149,34.179,6504,0
2015-10-02,33.969,34.289,33.969,34.209,6004,0
2015-10-05,34.279,34.369,34.209,34.359,83702,0
2015-10-06,34.289,34.329,34.229,34.259,38223,0
2015-10-07,34.179,34.359,34.179,34.259,13008,0
2015-10-08,34.279,34.279,34.209,34.229,6604,0
2015-10-09,34.179,34.359,34.179,34.269,16210,0
2015-10-12,34.379,34.409,34.339,34.339,9173,0
2015-10-13,34.379,34.399,34.379,34.399,800,0
2015-10-14,34.369,34.409,34.309,34.309,4202,0
2015-10-15,34.239,34.389,34.219,34.309,85953,0
2015-10-16,34.209,34.299,34.189,34.189,73145,0
2015-10-19,34.209,34.249,34.179,34.249,5503,0
2015-10-20,34.279,34.31,34.229,34.299,7493,0
2015-10-21,34.239,34.289,34.229,34.249,8705,0
2015-10-22,34.179,34.249,34.179,34.199,12808,0
2015-10-23,34.229,34.229,34.179,34.199,14409,0
2015-10-26,34.099,34.329,34.099,34.319,10607,0
2015-10-27,34.219,34.249,34.219,34.249,2002,0
2015-10-28,34.249,34.379,34.249,34.359,16210,0
2015-10-29,34.439,34.469,34.399,34.409,16210,0
2015-10-30,34.429,34.469,34.429,34.469,1400,0
2015-11-02,34.459,34.469,34.359,34.399,20433,0
2015-11-03,34.469,34.479,34.379,34.479,17311,0
2015-11-04,34.379,34.479,34.299,34.389,5669,0
2015-11-05,34.389,34.479,34.359,34.459,6004,0
2015-11-06,34.419,34.419,34.289,34.289,3202,0
2015-11-09,34.279,34.379,34.279,34.329,4666,0
2015-11-10,34.309,34.309,34.279,34.279,5403,0
2015-11-11,34.239,34.299,34.209,34.239,2802,0
2015-11-12,34.249,34.339,34.249,34.259,5303,0
2015-11-13,34.259,34.289,34.239,34.269,13309,0
2015-11-16,34.319,34.319,34.279,34.299,2102,0
2015-11-17,34.199,34.259,34.179,34.199,8005,0
2015-11-18,34.189,34.239,34.159,34.159,4303,0
2015-11-19,34.159,34.279,34.159,34.239,52933,0
2015-11-20,34.189,34.339,34.139,34.149,6804,0
2015-11-23,34.279,34.279,34.209,34.269,27617,0
2015-11-24,34.279,34.279,34.239,34.269,10307,0
2015-11-25,34.259,34.259,34.179,34.209,5704,0
2015-11-27,34.259,34.289,34.229,34.229,1300,0
2015-11-30,34.239,34.289,34.179,34.189,58536,0
2015-12-01,34.229,34.229,34.159,34.189,16707,0
2015-12-02,34.239,34.239,34.119,34.179,16531,0
2015-12-03,34.179,34.269,34.099,34.269,9066,0
2015-12-04,34.279,34.279,34.089,34.149,12707,0
2015-12-07,34.189,34.189,34.119,34.169,7104,0
2015-12-08,34.079,34.169,34.079,34.159,4749,0
2015-12-09,34.129,34.159,34.099,34.099,6304,0
2015-12-10,34.099,34.249,34.099,34.149,9506,0
2015-12-11,34.079,34.079,33.979,34.029,14109,0
2015-12-14,34.029,34.039,33.959,33.969,18006,0
2015-12-15,33.789,34.039,33.789,34.029,4503,0
2015-12-16,33.999,33.999,33.919,33.969,5403,0
2015-12-17,33.819,33.899,33.789,33.799,12607,0
2015-12-18,33.829,33.929,33.829,33.929,1701,0
2015-12-21,33.979,33.979,33.889,33.889,3602,0
2015-12-22,33.929,33.929,33.819,33.869,7418,0
2015-12-23,33.889,33.889,33.849,33.859,5003,0
2015-12-24,33.929,33.929,33.838,33.919,7039,0
2015-12-28,33.968,33.968,33.808,33.85,5877,0
2015-12-29,33.853,33.898,33.808,33.898,5681,0
2015-12-30,33.718,34.048,33.718,34.048,5584,0
2015-12-31,33.988,34.058,33.738,33.944,7936,0
2016-01-04,33.938,33.938,33.568,33.777,31897,0
2016-01-05,33.648,33.828,33.648,33.792,4114,0
2016-01-06,33.638,33.638,33.498,33.558,10207,0
2016-01-07,33.138,33.456,32.968,33.288,29697,0
2016-01-08,33.148,33.208,32.838,33.088,32525,0
2016-01-11,33.068,33.468,33.068,33.308,42006,0
2016-01-12,33.238,33.238,33.088,33.168,11052,0
2016-01-13,33.068,33.308,33.068,33.078,12699,0
2016-01-14,32.998,33.178,32.998,33.088,8061,0
2016-01-15,32.938,33.238,32.938,33.058,12762,0
2016-01-19,32.259,33.038,32.259,32.968,233382,0
2016-01-20,32.968,33.008,32.968,32.988,55939,0
2016-01-21,32.958,33.058,32.958,33.038,28390,0
2016-01-22,33.008,33.078,33.008,33.058,14977,0
2016-01-25,32.998,33.078,32.159,33.038,12762,0
2016-01-26,33.008,33.078,33.008,33.078,29074,0
2016-01-27,33.008,33.168,33.008,33.118,8419,0
2016-01-28,33.048,33.163,33.048,33.078,12275,0
2016-01-29,33.058,33.188,33.058,33.128,15934,0
2016-02-01,33.068,33.109,32.988,32.988,16259,0
2016-02-02,32.938,32.982,32.938,32.968,9588,0
2016-02-03,32.978,33.172,32.96,33.148,12597,0
2016-02-04,33.188,33.338,33.058,33.328,214744,0
2016-02-05,33.108,33.318,33.038,33.248,95921,0
2016-02-08,33.068,33.368,32.968,33.318,243804,0
2016-02-09,33.138,33.548,31.689,33.368,138305,0
2016-02-10,33.298,33.528,33.278,33.378,170598,0
2016-02-11,33.268,33.488,33.268,33.378,74305,0
2016-02-12,33.278,33.418,33.278,33.335,48536,0
2016-02-16,33.288,33.478,33.288,33.363,41253,0
2016-02-17,33.318,33.668,33.318,33.488,90553,0
2016-02-18,33.458,33.868,33.228,33.498,145110,0
2016-02-19,33.418,33.688,33.418,33.528,38412,0
2016-02-22,33.538,33.668,33.508,33.578,14549,0
2016-02-23,33.468,33.618,33.468,33.608,8464,0
2016-02-24,33.418,33.698,33.418,33.608,1458,0
2016-02-25,33.498,33.6,33.498,33.583,5183,0
2016-02-26,33.508,33.658,33.508,33.558,4420,0
2016-02-29,33.531,33.548,33.519,33.538,2877,0
2016-03-01,33.448,33.585,33.448,33.538,5459,0
2016-03-02,33.508,33.558,33.499,33.538,3687,0
2016-03-03,33.538,33.558,33.538,33.558,1947,0
2016-03-04,33.508,33.678,33.508,33.668,5453,0
2016-03-07,33.678,33.678,32.918,33.638,20729,0
2016-03-08,33.638,33.728,33.588,33.728,6363,0
2016-03-09,33.708,33.798,33.708,33.709,2509,0
2016-03-10,33.698,33.748,33.698,33.738,1000,0
2016-03-11,33.698,33.821,33.698,33.778,5964,0
2016-03-14,33.798,33.801,33.758,33.773,8601,0
2016-03-15,33.688,33.828,33.688,33.718,4540,0
2016-03-16,33.618,33.778,33.618,33.718,9049,0
2016-03-17,33.678,33.988,33.678,33.968,4400,0
2016-03-18,33.898,33.968,33.898,33.968,7509,0
2016-03-21,33.858,33.954,33.858,33.908,3049,0
2016-03-22,33.938,33.954,33.878,33.885,5354,0
2016-03-23,33.888,33.888,33.788,33.798,6455,0
2016-03-24,33.748,33.758,33.71,33.738,2389,0
2016-03-28,33.718,33.863,33.718,33.807,2349,0
2016-03-29,33.728,33.856,33.728,33.856,4812,0
2016-03-30,33.888,33.962,33.858,33.945,4669,0
2016-03-31,33.988,34.178,33.988,34.088,5580,0
2016-04-01,34.039,34.067,34.028,34.028,622,0
2016-04-04,34.018,34.028,33.999,34.028,1288,0
2016-04-05,34.12,34.12,34,34,3110,0
2016-04-06,33.987,34.05,33.987,34,19721,0
2016-04-07,33.93,34.04,33.93,33.955,2159,0
2016-04-08,33.95,34.06,33.95,34.06,7375,0
2016-04-11,33.99,34.04,33.99,34.04,2548,0
2016-04-12,33.99,34.1,33.99,34.0746,3223,0
2016-04-13,34.01,34.08,34.01,34.05,4451,0
2016-04-14,33.971,33.971,33.971,33.971,132,0
2016-04-15,33.92,34.08,33.92,33.99,3441,0
2016-04-18,33.95,34.08,33.93,33.954,1706,0
2016-04-19,33.91,34.14,33.7,34.1227,12594,0
2016-04-20,34.0711,34.0826,34.05,34.05,1756,0
2016-04-21,34.15,34.15,34.06,34.07,20887,0
2016-04-22,33.975,34.04,33.96,34.01,35850,0
2016-04-25,33.94,33.9596,33.9201,33.94,725,0
2016-04-26,33.965,34,33.9399,33.97,3944,0
2016-04-27,33.92,33.99,33.92,33.9755,2233,0
2016-04-28,34,34.09,33.9801,34.09,1233,0
2016-04-29,34.0218,34.14,34.0218,34.0938,9972,0
2016-05-02,34,34,33.97,34,7832,0
2016-05-03,34.011,34.03,34.01,34.03,2477,0
2016-05-04,33.95,34.0253,33.95,33.99,1852,0
2016-05-05,33.95,33.98,33.8701,33.8701,1520,0
2016-05-06,33.9877,33.9877,33.97,33.97,350,0
2016-05-09,33.9,33.9,33.84,33.84,2502,0
2016-05-10,33.94,33.94,33.775,33.775,3071,0
2016-05-11,33.69,33.92,33.69,33.88,1142,0
2016-05-12,33.884,33.884,33.83,33.83,646,0
2016-05-13,33.804,33.84,33.79,33.84,501,0
2016-05-16,33.73,33.94,33.73,33.84,2294,0
2016-05-17,33.8,33.8,33.79,33.8,1887,0
2016-05-18,33.59,33.7324,33.59,33.66,4085,0
2016-05-19,33.77,33.77,33.7,33.76,8366,0
2016-05-20,33.625,33.64,33.6,33.62,3614,0
2016-05-23,33.58,33.58,33.58,33.58,671,0
2016-05-24,33.56,33.59,33.5499,33.58,2279,0
2016-05-25,33.6,33.6,33.45,33.45,5419,0
2016-05-26,33.5,33.5866,33.5,33.58,5360,0
2016-05-27,33.38,33.58,33.38,33.56,2083,0
2016-05-31,33.47,33.51,33.47,33.51,1405,0
2016-06-01,33.485,33.49,33.4517,33.4588,4076,0
2016-06-02,33.55,33.55,33.52,33.55,1755,0
2016-06-03,33.6,33.77,33.6,33.72,821,0
2016-06-06,33.41,33.58,33.41,33.58,4029,0
2016-06-07,33.52,33.602,33.52,33.6,1001,0
2016-06-08,33.52,33.581,33.52,33.58,571,0
2016-06-09,33.47,33.55,33.47,33.532,2022,0
2016-06-10,33.52,33.5648,33.51,33.5187,1160,0
2016-06-13,33.6,33.6,33.56,33.5726,4212,0
2016-06-14,33.51,33.51,33.51,33.51,410,0
2016-06-15,33.45,33.51,33.45,33.5,2659,0
2016-06-16,33.531,33.531,33.5301,33.5301,259,0
2016-06-17,33.47,33.5157,33.47,33.48,1268,0
2016-06-20,33.36,33.515,33.36,33.51,3916,0
2016-06-21,33.52,33.63,33.52,33.55,686,0
2016-06-22,33.58,33.668,33.58,33.668,1101,0
2016-06-24,33.5,33.5,33.33,33.33,2483,0
2016-06-27,32.98,33.24,32.85,33.1903,2917,0
2016-06-28,33.32,33.32,33.2301,33.2301,4316,0
2016-06-29,33.3,33.47,33.3,33.41,1605,0
2016-06-30,33.24,33.24,33.14,33.18,1403,0
2016-07-01,33.21,33.2133,33.19,33.1975,3956,0
2016-07-05,33.04,33.1325,33.04,33.1325,5325,0
2016-07-06,33.1,33.1,33.09,33.09,212,0
2016-07-07,33.0901,33.0901,33.08,33.0851,1585,0
2016-07-08,33.03,33.05,33.03,33.05,795,0
2016-07-11,32.92,33.02,32.92,33.02,4067,0
2016-07-12,33.05,33.05,33.04,33.05,2684,0
2016-07-13,33.0851,33.0851,33.0851,33.0851,170,0
2016-07-14,33.04,33.08,33.04,33.05,1048,0
2016-07-15,33.02,33.04,33,33.04,3087,0
2016-07-18,32.96,33.04,32.96,33.02,2130,0
2016-07-19,32.99,33.01,32.99,33,1463,0
2016-07-20,33,33.2399,33,33.16,4215,0
2016-07-21,33.155,33.1659,33.13,33.13,560,0
2016-07-22,33.1301,33.1301,33.101,33.13,1463,0
2016-07-25,33.03,33.2,33.03,33.16,1163,0
2016-07-26,33.09,33.18,33.09,33.18,710,0
2016-07-27,33.171,33.1999,33.171,33.1999,694,0
2016-07-28,33.2,33.29,33.19,33.23,2079,0
2016-07-29,33.3949,33.45,33.37,33.45,451,0
2016-08-01,33.2005,33.26,33.19,33.26,1125,0
2016-08-02,33.11,33.42,33.11,33.42,3413,0
2016-08-03,33.3624,33.41,33.33,33.41,1815,0
2016-08-04,33.4233,33.44,33.39,33.39,2000,0
2016-08-05,33.2862,33.305,33.2862,33.29,504,0
2016-08-08,33.23,33.3622,33.23,33.32,881,0
2016-08-09,33.27,33.29,33.27,33.29,1100,0
2016-08-10,33.4,33.43,33.362,33.365,3211,0
2016-08-11,33.38,33.38,33.38,33.38,100,0
2016-08-12,33.38,33.39,33.3751,33.3751,508,0
2016-08-15,33.395,33.395,33.39,33.395,1479,0
2016-08-16,33.39,33.5301,33.39,33.53,4916,0
2016-08-17,33.43,33.4471,33.43,33.443,900,0
2016-08-18,33.4708,33.4894,33.4501,33.4894,1009,0
2016-08-19,33.35,33.35,33.31,33.32,2500,0
2016-08-22,33.28,33.42,33.2772,33.3,2903,0
2016-08-23,33.31,33.3879,33.31,33.35,1117,0
2016-08-24,33.33,33.39,33.29,33.34,2970,0
2016-08-25,33.32,33.43,33.32,33.32,3175,0
2016-08-26,33.27,33.34,33.23,33.28,1950,0
2016-08-29,33.23,33.33,33.22,33.23,1136,0
2016-08-30,33.15,33.225,33.15,33.17,3130,0
2016-08-31,33.18,33.19,33.17,33.19,830,0
2016-09-01,33.18,33.2844,33.18,33.2844,858,0
2016-09-02,33.115,33.2,33.112,33.15,1581,0
2016-09-06,33.21,33.28,33.21,33.26,1248,0
2016-09-07,33.3,33.33,33.23,33.33,2131,0
2016-09-08,33.32,33.32,33.32,33.32,500,0
2016-09-09,33.3,33.3,33.23,33.27,1159,0
2016-09-12,33.2826,33.2826,33.2826,33.2826,341,0
2016-09-13,33.18,33.2617,33.18,33.2617,400,0
2016-09-14,33.29,33.325,33.29,33.2926,450,0
2016-09-15,33.29,33.36,33.29,33.36,652,0
2016-09-16,33.38,33.38,33.24,33.38,1261,0
2016-09-19,33.19,33.31,33.19,33.31,301,0
2016-09-20,33.17,33.245,33.17,33.24,800,0
2016-09-21,33.28,33.34,33.28,33.3224,2166,0
2016-09-22,33.26,33.26,33.26,33.26,100,0
2016-09-23,33.2601,33.2984,33.2601,33.2961,2103,0
2016-09-26,33.39,33.4,33.39,33.4,1241,0
2016-09-27,33.42,33.44,33.42,33.42,3424,0
2016-09-28,33.4,33.4,33.4,33.4,177,0
2016-09-29,33.4799,33.4799,33.4799,33.4799,398,0
2016-09-30,33.3664,33.3664,33.3581,33.3581,707,0
2016-10-03,33.3,33.388,33.3,33.388,400,0
2016-10-05,33.32,33.32,33.27,33.27,608,0
2016-10-06,33.28,33.28,33.264,33.27,370,0
2016-10-07,33.31,33.31,33.27,33.28,4630,0
2016-10-10,33.2,33.285,33.2,33.285,1640,0
2016-10-12,33.09,33.1397,33.09,33.1,1205,0
2016-10-13,32.99,33.0775,32.98,33.03,827,0
2016-10-14,32.995,32.995,32.9701,32.9701,405,0
2016-10-17,33.04,33.04,32.9727,32.9727,1716,0
2016-10-18,32.99,33.0227,32.99,33.0227,272,0
2016-10-19,33,33.01,33,33.01,702,0
2016-10-20,32.98,32.98,32.92,32.9362,500,0
2016-10-21,32.8388,32.9,32.8388,32.9,881,0
2016-10-26,32.7201,32.8,32.7201,32.8,750,0
2016-10-27,32.8,32.8,32.8,32.8,300,0
2016-10-28,32.81,32.81,32.81,32.81,500,0
2016-10-31,32.861,32.861,32.861,32.861,486,0
2016-11-02,32.86,32.86,32.86,32.86,100,0
2016-11-03,32.88,32.88,32.8475,32.86,1898,0
2016-11-04,32.89,32.89,32.89,32.89,319,0
2016-11-07,32.8201,32.8592,32.8,32.81,1012,0
2016-11-08,32.8,32.8295,32.8,32.8295,450,0
2016-11-09,32.48,32.76,32.48,32.48,700,0
2016-11-10,32.8958,32.8958,32.8958,32.8958,317,0
2016-11-14,32.65,32.65,32.435,32.63,4448,0
2016-11-15,32.4,32.53,32.4,32.53,2150,0
2016-11-16,32.4,32.4772,32.38,32.4375,7696,0
2016-11-17,32.4024,32.4124,32.38,32.4124,724,0
2016-11-18,32.26,32.475,32.26,32.4024,1707,0
2016-11-21,32.33,32.35,32.27,32.27,3832,0
2016-11-22,32.26,32.3733,32.26,32.3733,2009,0
2016-11-23,32.33,32.397,32.33,32.35,3572,0
2016-11-25,32.5415,32.5415,32.3223,32.3223,773,0
2016-11-28,32.54,32.54,32.25,32.3847,500,0
2016-11-29,32.29,32.3337,32.29,32.3337,792,0
2016-12-01,32.46,32.5,32.46,32.5,2408,0
2016-12-02,32.5,32.5,32.5,32.5,0,0
2016-12-05,32.27,32.43,32.27,32.43,1250,0
2016-12-06,32.27,32.42,32.27,32.38,2501,0
2016-12-07,32.38,32.38,32.38,32.38,216,0
2016-12-08,32.2801,32.29,32.28,32.29,841,0
2016-12-09,32.3526,32.3785,32.33,32.3785,340,0
2016-12-12,32.278,32.3603,32.278,32.3603,1109,0
2016-12-13,32.251,32.402,32.2127,32.2127,928,0
2016-12-14,32.25,32.291,32.25,32.291,573,0
2016-12-15,31.88,32.2866,31.88,32.18,1837,0
2016-12-16,32.008,32.0459,31.95,31.95,1955,0
2016-12-19,31.91,32.2,31.91,31.9501,12887,0
2016-12-20,31.93,31.9862,31.93,31.9862,1878,0
2016-12-21,32,32.06,32,32.0249,1585,0
2016-12-22,32,32,31.91,32,1150,0
2016-12-27,31.9,32.035,31.9,32,6790,0
2016-12-28,32.0445,32.0445,31.95,31.96,1524,0
2016-12-29,31.97,31.97,31.96,31.965,4362,0
2016-12-30,31.97,31.97,31.94,31.94,7934,0
2017-01-03,31.97,32.05,31.97,32.04,3540,0
2017-01-04,32.1,32.29,32.1,32.2058,3173,0
2017-01-05,32.37,32.38,32.36,32.36,8679,0
2017-01-06,32.37,32.37,32.29,32.29,1271,0
2017-01-09,32.01,32.0681,32.01,32.058,2486,0
2017-01-10,32,32,32,32,241,0
2017-01-12,32.28,32.36,32.27,32.27,6130,0
2017-01-13,32.29,32.32,32.29,32.3,711,0
2017-01-17,32.48,32.4987,32.45,32.4987,1173,0
2017-01-18,32.5,32.5,32.33,32.46,5122,0
2017-01-19,32.4673,32.4876,32.4673,32.4876,451,0
2017-01-20,32.42,32.4625,32.3895,32.4525,2383,0
2017-01-23,32.441,32.48,32.44,32.48,1293,0
2017-01-24,32.5,32.55,32.5,32.53,2342,0
2017-01-25,32.44,32.515,32.42,32.515,2907,0
2017-01-26,32.27,32.27,32.27,32.27,100,0
2017-01-27,32.25,32.3669,32.25,32.36,1055,0
2017-01-30,32.4107,32.4107,32.41,32.41,2000,0
2017-01-31,32.54,32.56,32.54,32.55,603,0
2017-02-01,32.36,32.4319,32.36,32.4319,456,0
2017-02-02,32.52,32.56,32.47,32.47,3532,0
2017-02-03,32.46,32.46,32.46,32.46,1085,0
2017-02-06,32.35,32.44,32.35,32.4285,834,0
2017-02-07,32.56,32.56,32.44,32.55,981,0
2017-02-08,32.43,32.45,32.43,32.45,475,0
2017-02-09,32.4001,32.4001,32.4001,32.4001,102,0
2017-02-10,32.56,32.56,32.5484,32.56,1830,0
2017-02-15,32.6,32.6,32.59,32.6,2725,0
2017-02-16,32.59,32.59,32.59,32.59,151,0
2017-02-17,32.66,32.66,32.5797,32.595,10078,0
2017-02-21,32.5629,32.5629,32.54,32.54,663,0
2017-02-22,32.28,32.55,32.28,32.55,668,0
2017-02-23,32.6492,32.6492,32.6492,32.6492,112,0
2017-02-24,32.53,32.5775,32.53,32.53,1401,0
2017-02-27,32.6,32.6,32.5788,32.58,890,0
2017-02-28,32.6,32.689,32.6,32.6764,2668,0
2017-03-01,32.78,32.78,32.52,32.5472,567,0
2017-03-02,32.58,32.58,32.49,32.49,403,0
2017-03-03,32.46,32.5025,32.46,32.5025,505,0
2017-03-06,32.43,32.43,32.43,32.43,195,0
2017-03-07,32.51,32.53,32.51,32.53,798,0
2017-03-09,32.49,32.49,32.4776,32.49,3027,0
2017-03-10,32.47,32.49,32.47,32.47,12050,0
2017-03-14,32.45,32.468,32.42,32.42,2913,0
2017-03-15,32.42,32.54,32.42,32.54,5088,0
2017-03-16,32.48,32.48,32.3,32.3,5818,0
2017-03-17,32.4645,32.54,32.44,32.54,987,0
2017-03-20,32.54,32.54,32.54,32.54,0,0
2017-03-21,32.54,32.55,32.54,32.55,2161,0
2017-03-22,32.55,32.5989,32.55,32.5989,285,0
2017-03-23,32.55,32.55,32.55,32.55,100,0
2017-03-24,32.56,32.56,32.56,32.56,320,0
2017-03-28,32.58,32.625,32.58,32.625,400,0
2017-03-29,32.6,32.62,32.6,32.61,1080,0
2017-03-30,32.55,32.5843,32.55,32.5843,444,0
2017-03-31,32.63,32.63,32.62,32.62,850,0
2017-04-03,32.56,32.6191,32.56,32.6191,479,0
2017-04-04,32.5601,32.5601,32.5601,32.5601,428,0
2017-04-05,32.58,32.58,32.57,32.57,1685,0
2017-04-06,32.58,32.6,32.58,32.6,301,0
2017-04-07,32.52,32.522,32.5,32.522,2037,0
2017-04-10,32.5,32.6,32.5,32.56,787,0
2017-04-11,32.55,32.55,32.55,32.55,179,0
2017-04-12,32.58,32.585,32.58,32.585,335,0
2017-04-13,32.6,32.6,32.59,32.59,1316,0
2017-04-17,32.71,32.71,32.71,32.71,436,0
2017-04-19,32.62,32.62,32.62,32.62,190,0
2017-04-24,32.6,32.6,32.6,32.6,1060,0
2017-04-25,32.64,32.64,32.64,32.64,306,0
2017-04-26,32.62,32.738,32.62,32.62,381,0
2017-04-27,32.62,32.783,32.62,32.783,200,0
2017-04-28,32.63,32.63,32.63,32.63,101,0
2017-05-02,32.65,32.7,32.65,32.7,305,0
2017-05-04,32.75,32.7591,32.75,32.7591,500,0
2017-05-08,32.65,32.65,32.65,32.65,287,0
2017-05-09,32.61,32.61,32.61,32.61,151,0
2017-05-10,32.62,32.62,32.602,32.602,2194,0
2017-05-11,32.8,32.8,32.651,32.651,306,0
2017-05-12,32.6912,32.6912,32.6317,32.6317,225,0
2017-05-15,32.8,32.8,32.8,32.8,295,0
2017-05-16,32.718,32.72,32.718,32.72,246,0
2017-05-17,32.7,32.705,32.7,32.705,600,0
2017-05-18,32.65,32.7913,32.65,32.7913,1356,0
2017-05-22,32.69,32.7837,32.69,32.7837,885,0
2017-05-23,32.9999,33,32.685,32.685,600,0
2017-05-30,32.78,33.11,32.765,32.77,1682,0
2017-05-31,33.1,33.1,33.04,33.06,9900,0
2017-06-02,32.78,32.9436,32.78,32.8836,306,0
2017-06-05,32.945,32.945,32.945,32.945,305,0
2017-06-06,33.04,33.1798,33.04,33.1798,450,0
2017-06-07,32.8801,32.8801,32.8801,32.8801,100,0
2017-06-09,33.09,33.09,33.09,33.09,600,0
2017-06-12,32.85,33.1,32.85,33.1,390,0
2017-06-14,32.9973,32.9973,32.9973,32.9973,100,0
2017-06-16,32.97,33,32.97,33,2845,0
2017-06-19,32.68,33.04,32.68,33.04,702,0
2017-06-20,32.88,32.88,32.875,32.875,452,0
2017-06-22,32.9085,32.9085,32.9085,32.9085,210,0
2017-06-23,32.862,33.005,32.835,33.005,510,0
2017-06-27,32.97,32.97,32.97,32.97,151,0
2017-06-28,33.04,33.2575,33.04,33.2,817,0
2017-06-30,33.18,33.22,33.1614,33.22,1151,0
2017-07-05,33.22,33.22,33.22,33.22,600,0
2017-07-06,33.22,33.22,33.22,33.22,600,0
2017-07-11,33.05,33.23,33.05,33.195,1180,0
2017-07-12,33.11,33.1431,33.08,33.1191,862,0
2017-07-14,33.29,33.29,33.29,33.29,600,0
2017-07-17,33.36,33.36,33.17,33.178,1130,0
2017-07-19,33.4,33.4947,33.4,33.4947,321,0
2017-07-20,33.4077,33.4077,33.4077,33.4077,127,0
2017-07-24,33.41,33.465,33.305,33.465,3453,0
2017-07-25,33.4239,33.4239,33.4239,33.4239,225,0
2017-07-26,33.4,33.457,33.4,33.457,2087,0
2017-07-27,33.45,33.5603,33.45,33.5603,501,0
2017-07-28,33.99,34.0028,33.83,33.99,66017,0
2017-07-31,34,34,33.91,33.96,33789,0
2017-08-01,34.41,34.41,33.96,34,20274,0
2017-08-02,34.48,34.48,34.03,34.07,15529,0
2017-08-03,34.3,34.3,34.06,34.0611,5509,0
2017-08-04,34.12,34.12,34.05,34.06,5479,0
2017-08-07,34.06,34.13,34.05,34.09,6013,0
2017-08-08,34.1,34.1,34.05,34.05,7872,0
2017-08-09,34.08,34.15,34.08,34.15,3377,0
2017-08-10,34.49,34.49,34.3,34.34,9350,0
2017-08-11,34.3,34.38,34.3,34.33,6587,0
2017-08-14,34.49,34.49,34.35,34.38,5034,0
2017-08-15,34.3795,34.38,34.355,34.38,953,0
2017-08-16,34.3,34.35,34.2442,34.35,1650,0
2017-08-17,34.25,34.3616,34.25,34.25,3164,0
2017-08-18,34.45,34.4513,34.34,34.4513,3088,0
2017-08-21,34.47,34.47,34.31,34.35,400,0
2017-08-22,34.355,34.4881,34.23,34.4881,3320,0
2017-08-23,34.4565,34.4565,34.4092,34.44,1478,0
2017-08-24,34.41,34.45,34.276,34.326,4200,0
2017-08-25,34.34,34.465,34.29,34.46,11538,0
2017-08-28,34.48,34.48,34.3891,34.4374,2567,0
2017-08-29,34.6,34.7673,34.43,34.62,2192,0
2017-08-31,34.8,34.8,34.74,34.74,1920,0
2017-09-01,34.75,34.82,34.73,34.8,4230,0
2017-09-05,34.81,34.969,34.81,34.8401,2628,0
2017-09-06,35.1117,35.1117,34.9448,34.9448,618,0
2017-09-07,35.5,35.5,35.08,35.08,559,0
2017-09-08,35.2,35.2,35.11,35.2,4884,0
2017-09-11,35.2,35.4,35.2,35.4,1277,0
2017-09-12,35.4,35.4,35.2,35.2,3627,0
2017-09-13,35.15,35.32,35.119,35.119,2869,0
2017-09-14,35.01,35.0299,35,35,12167,0
2017-09-18,34.96,35.09,34.921,35.09,4709,0
2017-09-19,35.0321,35.1185,34.961,35.02,3942,0
2017-09-20,34.96,34.99,34.8501,34.8856,3393,0
2017-09-21,34.75,34.8657,34.75,34.8074,2410,0
2017-09-22,34.7403,34.7403,34.7403,34.7403,175,0
2017-09-25,34.75,34.75,34.75,34.75,595,0
2017-09-26,34.72,34.72,34.55,34.624,867,0
2017-09-27,34.7186,34.7186,34.5158,34.5158,1208,0
2017-09-29,34.83,34.83,34.402,34.5994,4926,0
2017-10-02,34.7332,34.74,34.5,34.5763,1243,0
2017-10-03,34.46,34.6311,34.46,34.6311,919,0
2017-10-04,34.7397,34.7397,34.6,34.62,2837,0
2017-10-05,34.6193,34.68,34.6193,34.6426,1217,0
2017-10-06,34.7,34.7999,34.6281,34.65,1662,0
2017-10-10,34.67,34.78,34.67,34.73,878,0
2017-10-11,34.746,34.82,34.69,34.82,1576,0
2017-10-12,34.8805,34.8805,34.701,34.8051,766,0
2017-10-13,34.7942,34.8331,34.714,34.8,4161,0
2017-10-16,34.73,34.82,34.73,34.801,1120,0
2017-10-17,34.8749,34.8749,34.8749,34.8749,691,0
2017-10-18,34.9,34.93,34.88,34.88,1968,0
2017-10-19,34.705,34.87,34.701,34.87,2258,0
2017-10-20,34.75,34.75,34.6927,34.6927,695,0
2017-10-23,34.662,34.7,34.651,34.688,1650,0
2017-10-24,34.6377,34.6377,34.56,34.56,1533,0
2017-10-25,34.5,34.548,34.4552,34.548,1518,0
2017-10-26,34.54,34.54,34.54,34.54,150,0
2017-10-27,34.21,34.995,34.21,34.75,2675,0
2017-10-30,34.47,34.886,34.47,34.886,565,0
2017-10-31,34.89,34.89,34.4001,34.46,2053,0
2017-11-01,34.41,34.7293,34.41,34.65,1370,0
2017-11-02,34.7,34.7,34.48,34.6001,1659,0
2017-11-03,34.6,34.68,34.6,34.68,1409,0
2017-11-06,34.7,34.8181,34.65,34.8181,1095,0
2017-11-07,34.81,34.81,34.81,34.81,0,0
2017-11-08,34.82,34.82,34.82,34.82,206,0
2017-11-09,34.81,34.81,34.455,34.455,483,0
2017-11-10,34.5001,34.7497,34.5001,34.516,3920,0
