Date,Open,High,Low,Close,Volume,OpenInt
2014-08-13,39.77,39.79,39.7,39.7,11317,0
2014-08-14,39.8,39.8,39.67,39.78,2705,0
2014-08-15,39.7,39.85,39.56,39.81,7603,0
2014-08-19,39.5,39.5,39.5,39.5,118,0
2014-08-20,39.53,39.53,39.53,39.53,250,0
2014-08-22,39.53,39.53,39.53,39.53,163,0
2014-08-25,39.5,39.51,39.45,39.45,1150,0
2014-08-26,39.25,39.38,39.25,39.37,325,0
2014-08-27,39.47,39.47,39.3,39.3,2280,0
2014-08-28,39.41,39.41,39.41,39.41,110,0
2014-08-29,39.43,39.43,39.43,39.43,459,0
2014-09-02,39.43,39.44,39.23,39.23,23760,0
2014-09-03,39.29,39.35,39.29,39.3,630,0
2014-09-04,39.34,39.61,39.34,39.61,4580,0
2014-09-05,39.58,39.58,39.44,39.52,2365,0
2014-09-08,39.52,39.52,39.52,39.52,800,0
2014-09-09,39.56,39.78,39.56,39.78,2100,0
2014-09-10,39.61,39.61,39.6,39.6,1050,0
2014-09-11,39.65,39.71,39.65,39.71,726,0
2014-09-12,39.77,39.82,39.77,39.82,3100,0
2014-09-15,39.91,39.91,39.86,39.91,700,0
2014-09-16,39.94,39.94,39.78,39.78,1400,0
2014-09-17,39.74,39.79,39.58,39.65,2443,0
2014-09-19,39.51,39.51,39.5,39.5,768,0
2014-09-22,39.53,39.71,39.53,39.6,2780,0
2014-09-23,39.71,39.85,39.7,39.85,4990,0
2014-09-24,39.81,39.92,39.81,39.92,2520,0
2014-09-25,40,40.05,40,40.03,7500,0
2014-09-26,40.13,40.18,40.07,40.18,1425,0
2014-09-29,40.36,40.36,40.21,40.29,4293,0
2014-09-30,40.06,40.06,39.82,39.82,2431,0
2014-10-01,40.95,41.03,39.89,39.89,11223,0
2014-10-02,39.93,39.93,39.8,39.85,4152,0
2014-10-03,39.53,39.53,39.53,39.53,415,0
2014-10-06,39.62,39.62,39.6,39.6,500,0
2014-10-07,39.65,39.79,39.55,39.79,8512,0
2014-10-08,39.66,39.77,39.59,39.59,10920,0
2014-10-09,39.62,39.8,39.52,39.8,16609,0
2014-10-10,39.65,40.01,39.65,40.01,11075,0
2014-10-13,40.4,40.4,39.3,40.02,1150,0
2014-10-15,40.12,40.3,40.01,40.16,4450,0
2014-10-16,40.39,40.39,40.12,40.13,1550,0
2014-10-17,39.78,39.78,39.78,39.78,50150,0
2014-10-20,39.55,39.55,39.55,39.55,246,0
2014-10-22,39.44,39.46,39.44,39.45,3193,0
2014-10-23,39.3,39.32,39.25,39.25,3405,0
2014-10-24,39.22,39.26,39.22,39.26,2780,0
2014-10-27,39.32,39.32,39.32,39.32,200,0
2014-10-28,39.15,39.4,39.15,39.22,1155,0
2014-10-29,39.24,39.24,39.24,39.24,100,0
2014-10-31,39.09,39.26,39.08,39.26,3100,0
2014-11-04,39.23,39.25,39.23,39.25,655,0
2014-11-05,39.16,39.2,39.16,39.19,1760,0
2014-11-06,39.14,39.14,39.1,39.12,1130,0
2014-11-07,39.13,39.16,39.11,39.15,1000,0
2014-11-10,39.06,39.06,39.03,39.06,4600,0
2014-11-11,39.04,39.09,38.99,38.99,26325,0
2014-11-12,39.06,39.06,39,39,1000,0
2014-11-13,39.05,39.12,39.04,39.06,9700,0
2014-11-14,39.15,39.15,39.14,39.14,300,0
2014-11-17,39.16,39.16,39.16,39.16,500,0
2014-11-19,39.25,39.28,39.24,39.27,4067,0
2014-11-21,39.06,39.06,39.04,39.06,4100,0
2014-11-24,38.92,38.93,38.92,38.93,3650,0
2014-12-01,38.98,39,38.97,39,1300,0
2014-12-02,38.98,38.98,38.98,38.98,550,0
2014-12-03,38.92,38.92,38.85,38.85,1466,0
2014-12-04,38.91,38.92,38.91,38.92,2200,0
2014-12-05,39.01,39.01,39,39.01,1116,0
2014-12-08,39.05,39.23,39.05,39.23,5800,0
2014-12-09,39.45,39.45,39.22,39.22,3700,0
2014-12-10,39.44,39.6,39.41,39.59,28748,0
2014-12-11,39.53,39.64,39.38,39.56,8127,0
2014-12-12,39.8,39.87,39.78,39.87,17705,0
2014-12-15,39.88,40.03,39.88,39.99,5520,0
2014-12-16,40.08,40.1,39.91,40.03,2990,0
2014-12-17,39.58,39.58,39.38,39.52,17160,0
2014-12-18,39.21,39.25,39.21,39.25,8876,0
2014-12-19,39.1,39.1,38.95,38.95,7850,0
2014-12-22,38.98,39.04,38.97,38.98,15407,0
2014-12-26,38.94,38.99,38.93,38.99,10000,0
2014-12-29,38.85,38.85,38.83,38.83,17853,0
2014-12-30,39.06,39.11,39.05,39.11,3475,0
2015-01-02,39.09,39.19,39.09,39.19,1050,0
2015-01-05,39.4,39.4,39.38,39.38,812,0
2015-01-07,39.42,39.42,39.42,39.42,1030,0
2015-01-09,39.3,39.3,39.26,39.26,2200,0
2015-01-12,39.26,39.3,39.21,39.28,7814,0
2015-01-13,39.21,39.3,39.19,39.3,3000,0
2015-01-14,39.44,39.48,39.37,39.37,7210,0
2015-01-15,39.3,39.49,39.3,39.49,11420,0
2015-01-16,39.53,39.53,39.35,39.35,550,0
2015-01-20,39.32,39.44,39.32,39.37,5120,0
2015-01-21,39.27,39.29,39.23,39.24,3200,0
2015-01-22,39.05,39.06,38.88,38.94,24654,0
2015-01-23,38.9,38.95,38.9,38.92,2000,0
2015-01-27,39.01,39.04,39.01,39.03,600,0
2015-01-28,38.98,39.08,38.98,39.08,6585,0
2015-01-29,39.11,39.13,39.04,39.08,2900,0
2015-01-30,39.14,39.14,39.1,39.14,3480,0
2015-02-03,38.81,38.89,38.73,38.76,14400,0
2015-02-04,38.79,38.92,38.78,38.84,7600,0
2015-02-05,38.84,38.84,38.73,38.73,9004,0
2015-02-06,38.66,38.72,38.61,38.65,12001,0
2015-02-09,38.83,38.83,38.75,38.8,2003,0
2015-02-10,38.78,38.79,38.76,38.76,2051,0
2015-02-11,38.79,38.82,38.79,38.82,2200,0
2015-02-12,38.73,38.74,38.59,38.6,21800,0
2015-02-18,38.63,38.63,38.63,38.63,225,0
2015-02-23,38.66,38.66,38.62,38.63,602,0
2015-02-25,38.61,38.61,38.61,38.61,207,0
2015-02-26,38.56,38.58,38.56,38.58,200,0
2015-03-04,38.6,38.6,38.58,38.58,400,0
2015-03-06,38.46,38.46,38.46,38.46,200,0
2015-03-09,38.66,38.66,38.59,38.59,200,0
2015-03-10,38.85,38.88,38.85,38.88,8200,0
2015-03-13,38.84,38.88,38.84,38.88,700,0
2015-03-18,38.88,38.88,38.88,38.88,100,0
2015-03-20,38.88,38.88,38.88,38.88,100,0
2015-03-23,38.55,38.55,38.52,38.52,1700,0
2015-03-24,38.52,38.52,38.52,38.52,100,0
2015-03-31,38.37,38.37,38.26,38.32,300,0
2015-04-02,38.26,38.26,38.25,38.25,3100,0
2015-04-07,38.25,38.25,38.25,38.25,92,0
2015-04-08,38.21,38.21,38.21,38.21,100,0
2015-04-09,38.2,38.35,38.2,38.31,6900,0
2015-04-10,38.31,38.31,38.31,38.31,200,0
2015-04-17,38.31,38.31,38.31,38.31,100,0
2015-04-20,38.18,38.36,38.15,38.35,2016,0
2015-04-21,38.2,38.2,38.2,38.2,775,0
2015-04-22,38.18,38.4,38.18,38.29,504,0
2015-04-23,38.2,38.2,38.2,38.2,100,0
2015-04-24,38.24,38.24,38.24,38.24,100,0
2015-04-27,38.14,38.14,38.14,38.14,100,0
2015-04-28,37.99,38.2,37.98,38.2,11400,0
2015-04-29,38.47,38.47,38.21,38.25,500,0
2015-04-30,38.3,38.3,38.3,38.3,200,0
2015-05-01,38.27,38.28,38.27,38.28,300,0
2015-05-04,38.23,38.3,38.23,38.3,300,0
2015-05-06,38.36,38.37,38.36,38.37,1130,0
2015-05-07,38.38,38.38,38.38,38.38,1000,0
2015-05-08,38.25,38.4,38.25,38.4,700,0
2015-05-11,38.22,38.22,38.22,38.22,100,0
2015-05-12,38.41,38.41,38.41,38.41,136,0
2015-05-13,38.41,38.41,38.41,38.41,100,0
2015-05-18,38.29,38.29,38.29,38.29,300,0
2015-05-20,38.29,38.29,38.29,38.29,100,0
2015-05-28,38.18,38.18,38.09,38.09,700,0
2015-06-09,38.09,38.09,38.09,38.09,10,0
2015-06-10,38.09,38.09,38.09,38.09,10,0
2015-06-11,38.15,38.15,38.15,38.15,900,0
2015-06-15,38.5,38.64,38.5,38.63,6200,0
2015-06-16,38.6,38.6,38.46,38.46,200,0
2015-06-17,38.46,38.52,38.46,38.52,600,0
2015-06-18,38.52,38.52,38.52,38.52,100,0
2015-06-19,38.45,38.45,38.45,38.45,100,0
2015-06-22,38.45,38.45,38.3,38.3,2100,0
2015-06-23,38.3,38.3,38.3,38.3,340,0
2015-06-24,38.3,38.32,38.3,38.32,400,0
2015-06-25,38.32,38.32,38.32,38.32,100,0
2015-06-26,38.36,38.37,38.36,38.37,1400,0
2015-06-29,38.8,38.8,38.48,38.66,5300,0
2015-06-30,38.66,38.92,38.66,38.7,2200,0
2015-07-01,38.7,38.7,38.7,38.7,100,0
2015-07-02,38.7,38.7,38.7,38.7,100,0
2015-07-06,38.7,38.7,38.7,38.7,100,0
2015-07-07,38.7,38.7,38.7,38.7,100,0
2015-07-08,38.7,38.7,38.7,38.7,100,0
2015-07-09,38.7,38.7,38.7,38.7,600,0
2015-07-10,38.7,38.7,38.7,38.7,600,0
2015-07-13,38.5,38.5,38.5,38.5,100,0
2015-07-14,38.5,38.5,38.5,38.5,100,0
2015-07-15,38.45,38.45,38.45,38.45,100,0
2015-07-16,38.45,38.45,38.45,38.45,100,0
2015-07-17,38.25,38.25,38.25,38.25,100,0
2015-07-21,38.25,38.25,38.25,38.25,100,0
2015-07-22,38.41,38.45,38.4,38.45,700,0
2015-07-23,38.67,38.67,38.67,38.67,100,0
2015-07-24,38.56,38.56,38.56,38.56,200,0
2015-07-27,38.79,38.79,38.75,38.77,300,0
2015-07-28,38.77,38.77,38.57,38.57,800,0
2015-07-29,38.57,38.57,38.48,38.48,1200,0
2015-07-30,38.48,38.48,38.48,38.48,100,0
2015-08-03,38.48,38.48,38.48,38.48,50,0
2015-08-07,38.48,38.48,38.48,38.48,100,0
2015-08-10,38.65,38.7,38.65,38.7,200,0
2015-08-11,38.75,38.86,38.75,38.81,4175,0
2015-08-12,38.94,39.05,38.94,39.05,300,0
2015-08-14,38.85,38.85,38.83,38.83,500,0
2015-08-17,38.89,39,38.86,38.86,600,0
2015-08-19,38.99,39.02,38.94,38.99,1100,0
2015-08-20,39.06,39.1,39.05,39.1,1100,0
2015-08-21,39.2,39.4,39.2,39.3,600,0
2015-08-24,40.21,48.25,39.5,39.5,5152,0
2015-08-25,39.5,39.56,39.5,39.55,300,0
2015-08-26,39.17,39.3,39,39.14,2200,0
2015-08-27,38.7,38.7,38.6,38.6,1400,0
2015-08-28,38.8,38.8,38.8,38.8,200,0
2015-08-31,38.9,38.93,38.9,38.93,200,0
2015-09-01,39.11,39.15,39.11,39.15,1300,0
2015-09-02,39,39.1,39,39.06,1400,0
2015-09-03,38.9,38.9,38.9,38.9,100,0
2015-09-04,39.2,39.2,39.2,39.2,400,0
2015-09-08,38.94,38.98,38.84,38.87,5500,0
2015-09-09,38.5,38.91,38.5,38.88,1700,0
2015-09-10,38.74,38.84,38.74,38.81,640,0
2015-09-14,38.81,38.81,38.81,38.81,100,0
2015-09-15,38.81,38.81,38.81,38.81,100,0
2015-09-16,38.9,38.9,38.9,38.9,300,0
2015-09-17,38.9,38.9,38.86,38.9,400,0
2015-09-18,38.9,38.9,38.9,38.9,100,0
2015-09-21,38.58,38.58,38.49,38.5,5500,0
2015-09-22,38.74,38.74,38.74,38.74,500,0
2015-09-23,38.74,38.74,38.74,38.74,100,0
2015-09-24,39.02,39.02,39.02,39.02,507,0
2015-09-25,38.9,39.09,38.9,39.09,800,0
2015-09-28,39.3,39.3,39.3,39.3,3606,0
2015-09-29,39.38,39.38,39.38,39.38,100,0
2015-09-30,39.21,39.21,39.21,39.21,800,0
2015-10-01,39.01,39.19,39.01,39.16,2100,0
2015-10-02,39.2,39.4,39.2,39.27,700,0
2015-10-05,39,39,38.95,38.95,865,0
2015-10-06,38.95,38.95,38.95,38.95,100,0
2015-10-07,38.5,38.5,38.5,38.5,600,0
2015-10-08,38.4,38.4,38.4,38.4,600,0
2015-10-12,38.23,38.34,38.1,38.1,3100,0
2015-10-13,38.4,38.4,38.38,38.4,2000,0
2015-10-15,38.4,38.4,38.22,38.22,900,0
2015-10-16,38.23,38.23,38.23,38.23,200,0
2015-10-19,38.15,38.15,37.88,37.88,1800,0
2015-10-20,38.1,38.1,38.1,38.1,200,0
2015-10-23,38.1,38.1,38.1,38.1,100,0
2015-10-26,37.8,37.8,37.8,37.8,200,0
2015-10-28,37.8,37.8,37.8,37.8,600,0
2015-10-30,37.8,37.8,37.8,37.8,100,0
2015-11-03,37.8,37.8,37.8,37.8,100,0
2015-11-05,37.7,37.7,37.7,37.7,100,0
2015-11-06,37.7,37.7,37.7,37.7,100,0
2015-11-16,37.7,37.7,37.7,37.7,100,0
2015-11-18,38.27,38.32,38.27,38.27,500,0
2015-11-19,38.33,38.33,38.33,38.33,500,0
2015-11-23,38.3,38.3,38.3,38.3,100,0
2015-11-24,38.23,38.6,38.23,38.6,300,0
2015-11-25,38.6,38.6,38.6,38.6,100,0
2015-11-30,38.6,38.6,38.6,38.6,100,0
2015-12-01,38,38,38,38,650,0
2015-12-02,38.05,38.05,38.05,38.05,128,0
2015-12-07,38.05,38.05,38.05,38.05,100,0
2015-12-09,38.05,38.05,38.05,38.05,100,0
2015-12-10,38.05,38.05,38.05,38.05,100,0
2015-12-11,38.65,39,38.64,39,8100,0
2015-12-14,39.4,39.4,39.3,39.3,1361,0
2015-12-15,38.7,38.7,38.53,38.67,800,0
2015-12-16,38.85,38.85,38.85,38.85,100,0
2015-12-17,38.85,38.85,38.85,38.85,100,0
2015-12-18,39,39,39,39,200,0
2015-12-21,39,39,39,39,100,0
2015-12-22,39,39,39,39,12,0
2015-12-23,39,39,39,39,100,0
2015-12-29,38.25,38.25,38.25,38.25,235,0
2015-12-31,38.09,38.09,38.09,38.09,581,0
2016-01-04,38.7131,38.7131,38.7131,38.7131,136,0
2016-01-05,38.3015,38.3015,38.301,38.301,540,0
2016-01-06,38.532,38.68,38.5,38.5,2530,0
2016-01-08,38.78,39.04,38.78,39.04,1240,0
2016-01-11,38.71,38.71,38.71,38.71,100,0
2016-01-13,38.7,38.7,38.7,38.7,102,0
2016-01-20,39.62,39.78,39.5,39.5,1471,0
2016-01-22,38.97,39,38.97,38.989,830,0
2016-01-25,38.86,39.0089,38.86,38.99,1205,0
2016-01-26,39.15,39.15,38.984,38.984,500,0
2016-01-27,38.93,38.93,38.93,38.93,564,0
2016-01-28,38.81,38.86,38.7374,38.749,15130,0
2016-01-29,38.5,38.51,38.19,38.19,2600,0
2016-02-01,38.31,38.31,38.2,38.2,2700,0
2016-02-03,38.4,38.5608,38.4,38.5608,550,0
2016-02-08,39.2499,39.2499,39.195,39.195,525,0
2016-02-09,39.2,39.6,39.09,39.6,19200,0
2016-02-10,39.266,39.266,39.266,39.266,250,0
2016-02-11,39.5,41.959,39.5,39.8999,1726,0
2016-02-12,39.65,39.65,39.6,39.6,1925,0
2016-02-16,39.3114,39.5,39.3114,39.4,12730,0
2016-02-18,39.25,39.25,38.95,39.13,651,0
2016-02-24,39.45,39.45,39.4,39.4,2175,0
2016-02-25,38.91,38.91,38.91,38.91,1200,0
2016-03-01,38.2501,38.2501,38.09,38.09,5100,0
2016-03-02,38.2289,38.29,38.2289,38.29,200,0
2016-03-03,38.12,38.12,38.02,38.02,9100,0
2016-03-04,37.9,37.9,37.7501,37.7501,1650,0
2016-03-07,37.95,37.9515,37.95,37.9515,300,0
2016-03-16,37.24,37.24,37.23,37.23,1000,0
2016-03-18,36.96,36.96,36.96,36.96,1000,0
2016-03-21,36.91,36.91,36.89,36.89,1200,0
2016-03-22,36.89,36.89,36.89,36.89,0,0
2016-03-23,37.15,37.15,37.15,37.15,960,0
2016-03-24,37.32,37.32,37.32,37.32,1050,0
2016-03-28,37.32,37.32,37.32,37.32,0,0
2016-03-29,37.32,37.32,37.32,37.32,0,0
2016-03-30,37.25,37.25,37.25,37.25,2935,0
2016-03-31,37.25,37.25,37.25,37.25,0,0
2016-04-01,37.02,37.02,37,37,285,0
2016-04-04,37,37,37,37,0,0
2016-04-05,37.1646,37.1646,37.1646,37.1646,275,0
2016-04-06,37.27,37.28,37.164,37.179,1559,0
2016-04-07,37.179,37.179,37.179,37.179,0,0
2016-04-08,37.1528,37.1528,37.07,37.148,900,0
2016-04-11,37.2084,37.2084,37.2084,37.2084,106,0
2016-04-12,37.15,37.15,37.15,37.15,0,0
2016-04-13,37.15,37.15,37.15,37.15,0,0
2016-04-14,36.957,36.9592,36.957,36.9592,200,0
2016-04-15,36.9592,36.9592,36.9592,36.9592,0,0
2016-04-18,36.96,36.96,36.96,36.96,104,0
2016-04-19,36.72,36.72,36.72,36.72,100,0
2016-04-20,36.659,36.659,36.659,36.659,515,0
2016-04-21,36.659,36.659,36.659,36.659,0,0
2016-04-22,36.659,36.659,36.659,36.659,0,0
2016-04-25,36.659,36.659,36.659,36.659,0,0
2016-04-26,36.659,36.659,36.659,36.659,0,0
2016-04-27,36.659,36.659,36.659,36.659,0,0
2016-04-28,36.63,36.68,36.63,36.68,515,0
2016-04-29,38.3,38.3,36.82,36.85,3471,0
2016-05-02,36.85,36.85,36.85,36.85,0,0
2016-05-03,36.9,36.9,36.9,36.9,150,0
2016-05-04,36.9,36.9,36.9,36.9,0,0
2016-05-05,36.9,36.9,36.9,36.9,0,0
2016-05-06,36.9,36.9,36.9,36.9,0,0
2016-05-09,37.22,37.22,37.22,37.22,0,0
2016-05-10,37.22,37.22,37.22,37.22,0,0
2016-05-11,36.915,36.915,36.915,36.915,160,0
2016-05-12,36.915,36.915,36.915,36.915,0,0
2016-05-13,36.915,36.915,36.915,36.915,0,0
2016-05-16,36.93,36.93,36.93,36.93,150,0
2016-05-17,36.93,36.93,36.93,36.93,0,0
2016-05-18,36.92,36.92,36.92,36.92,150,0
2016-05-19,37.2099,37.2099,37.2099,37.2099,135,0
2016-05-20,37.2099,37.2099,37.2099,37.2099,0,0
2016-05-23,37.19,37.19,37.19,37.19,0,0
2016-05-24,37.19,37.19,37.19,37.19,0,0
2016-05-25,37.19,37.19,37.19,37.19,0,0
2016-05-26,36.75,36.75,36.75,36.75,100,0
2016-05-27,36.75,36.75,36.75,36.75,0,0
2016-05-31,36.75,36.75,36.75,36.75,0,0
2016-06-01,36.75,36.75,36.75,36.75,0,0
2016-06-02,36.75,36.75,36.75,36.75,0,0
2016-06-03,36.75,36.75,36.75,36.75,0,0
2016-06-06,36.6097,36.6097,36.5656,36.5656,226,0
2016-06-07,36.5656,36.5656,36.5656,36.5656,0,0
2016-06-08,36.5656,36.5656,36.5656,36.5656,0,0
2016-06-09,36.5656,36.5656,36.5656,36.5656,0,0
2016-06-10,36.5656,36.5656,36.5656,36.5656,0,0
2016-06-13,36.61,36.61,36.61,36.61,0,0
2016-06-14,36.71,36.71,36.71,36.71,177,0
2016-06-15,36.71,36.71,36.71,36.71,0,0
2016-06-16,36.82,37.02,36.82,37.02,6154,0
2016-06-17,37.02,37.02,37.02,37.02,0,0
2016-06-20,37.02,37.02,37.02,37.02,0,0
2016-06-21,36.71,36.71,36.71,36.71,0,0
2016-06-22,36.71,36.71,36.71,36.71,0,0
2016-06-23,36.71,36.71,36.71,36.71,0,0
2016-06-24,36.672,36.73,36.672,36.73,200,0
2016-06-27,36.9638,36.9638,36.92,36.92,363,0
2016-06-28,36.8501,36.8501,36.8501,36.8501,150,0
2016-06-29,36.8501,36.8501,36.8501,36.8501,0,0
2016-06-30,36.8501,36.8501,36.8501,36.8501,0,0
2016-07-01,36.33,36.33,36.33,36.33,250,0
2016-07-05,36.38,36.38,36.38,36.38,177,0
2016-07-06,36.38,36.38,36.38,36.38,0,0
2016-07-07,36.38,36.38,36.38,36.38,0,0
2016-07-08,36.38,36.38,36.38,36.38,0,0
2016-07-11,35.86,35.86,35.86,35.86,0,0
2016-07-12,35.86,35.86,35.86,35.86,0,0
2016-07-13,35.68,35.68,35.68,35.68,500,0
2016-07-14,35.61,35.7369,35.61,35.7369,450,0
2016-07-15,35.7369,35.7369,35.7369,35.7369,0,0
2016-07-18,35.7369,35.7369,35.7369,35.7369,0,0
2016-07-19,35.7369,35.7369,35.7369,35.7369,0,0
2016-07-20,35.7369,35.7369,35.7369,35.7369,0,0
2016-07-21,35.7369,35.7369,35.7369,35.7369,0,0
2016-07-22,35.7369,35.7369,35.7369,35.7369,0,0
2016-07-25,35.7369,35.7369,35.7369,35.7369,0,0
2016-07-26,35.7369,35.7369,35.7369,35.7369,0,0
2016-07-27,35.7369,35.7369,35.7369,35.7369,0,0
2016-07-28,35.74,35.74,35.74,35.74,0,0
2016-07-29,35.81,35.86,35.81,35.84,3690,0
2016-08-01,35.84,35.84,35.84,35.84,0,0
2016-08-02,35.84,35.84,35.84,35.84,0,0
2016-08-03,35.84,35.84,35.84,35.84,0,0
2016-08-04,35.9071,35.9071,35.9071,35.9071,325,0
2016-08-05,35.9071,35.9071,35.9071,35.9071,0,0
2016-08-08,35.9071,35.9071,35.9071,35.9071,0,0
2016-08-09,35.81,35.81,35.775,35.775,564,0
2016-08-10,35.775,35.775,35.775,35.775,0,0
2016-08-11,35.775,35.775,35.775,35.775,0,0
2016-08-12,35.775,35.775,35.775,35.775,0,0
2016-08-15,35.775,35.775,35.775,35.775,0,0
2016-08-16,35.775,35.775,35.775,35.775,0,0
2016-08-17,35.55,35.75,35.55,35.75,672,0
2016-08-18,35.75,35.75,35.75,35.75,0,0
2016-08-19,35.75,35.75,35.75,35.75,0,0
2016-08-22,35.75,35.75,35.75,35.75,0,0
2016-08-23,35.75,35.75,35.75,35.75,0,0
2016-08-24,35.75,35.75,35.75,35.75,0,0
2016-08-25,35.75,35.75,35.75,35.75,0,0
2016-08-26,35.75,35.75,35.75,35.75,0,0
2016-08-29,35.75,35.75,35.75,35.75,0,0
2016-08-30,35.75,35.75,35.75,35.75,0,0
2016-08-31,35.75,35.75,35.75,35.75,0,0
2016-09-01,35.75,35.75,35.75,35.75,0,0
2016-09-02,35.75,35.75,35.75,35.75,0,0
2016-09-06,35.42,35.42,35.42,35.42,100,0
2016-09-07,35.42,35.42,35.42,35.42,0,0
2016-09-08,35.42,35.42,35.42,35.42,0,0
2016-09-09,35.42,35.42,35.42,35.42,0,0
2016-09-12,35.53,35.63,35.53,35.63,1252,0
2016-09-13,35.62,35.8489,35.62,35.62,1025,0
2016-09-14,35.67,35.8367,35.67,35.8367,240,0
2016-09-15,35.93,35.93,35.93,35.93,0,0
2016-09-16,35.93,35.93,35.93,35.93,0,0
2016-09-19,35.93,35.93,35.93,35.93,0,0
2016-09-20,35.93,35.93,35.93,35.93,0,0
2016-09-21,35.93,35.93,35.93,35.93,0,0
2016-09-22,35.93,35.93,35.93,35.93,0,0
2016-09-23,35.479,35.479,35.479,35.479,500,0
2016-09-26,35.479,35.479,35.479,35.479,0,0
2016-09-27,35.479,35.479,35.479,35.479,0,0
2016-09-28,35.479,35.479,35.479,35.479,0,0
2016-09-29,35.479,35.479,35.479,35.479,0,0
2016-09-30,35.479,35.479,35.479,35.479,0,0
2016-10-03,35.35,35.35,35.35,35.35,3000,0
2016-10-04,35.32,35.35,35.3,35.35,2050,0
2016-10-05,35.35,35.35,35.35,35.35,0,0
2016-10-06,35.35,35.35,35.35,35.35,0,0
2016-10-07,35.35,35.35,35.35,35.35,0,0
2016-10-10,35.25,35.25,35.25,35.25,165,0
2016-10-11,35.25,35.25,35.25,35.25,0,0
2016-10-12,35.26,35.26,35.26,35.26,0,0
2016-10-13,35.26,35.26,35.26,35.26,0,0
2016-10-14,35.26,35.26,35.26,35.26,0,0
2016-10-17,35.26,35.26,35.26,35.26,0,0
2016-10-18,35.26,35.26,35.26,35.26,0,0
2016-10-19,35.26,35.26,35.26,35.26,0,0
2016-10-20,35.26,35.26,35.26,35.26,0,0
2016-10-21,35.1425,35.1425,35.1425,35.1425,214,0
2016-10-24,34.9832,34.9832,34.958,34.958,372,0
2016-10-25,35.03,35.03,35.03,35.03,1017,0
2016-10-26,35.03,35.03,35.03,35.03,0,0
2016-10-27,35.03,35.03,35.03,35.03,0,0
2016-10-28,35.03,35.03,35.03,35.03,0,0
2016-10-31,35.03,35.03,35.03,35.03,0,0
2016-11-01,35.44,35.44,35.415,35.415,2133,0
2016-11-02,35.415,35.415,35.415,35.415,0,0
2016-11-03,35.415,35.415,35.415,35.415,0,0
2016-11-04,35.415,35.415,35.415,35.415,0,0
2016-11-07,35.445,35.445,35.425,35.425,1500,0
2016-11-08,35.42,35.42,35.42,35.42,200,0
2016-11-09,35.05,35.05,35.05,35.05,140,0
2016-11-10,35.0025,35.0025,34.95,34.95,499,0
2016-11-11,35.22,35.28,35.22,35.28,1799,0
2016-11-14,35.38,35.38,35.365,35.365,1874,0
2016-11-15,35.365,35.365,35.365,35.365,0,0
2016-11-16,35.365,35.365,35.365,35.365,0,0
2016-11-17,35.365,35.365,35.365,35.365,0,0
2016-11-18,35.365,35.365,35.365,35.365,0,0
2016-11-21,34.97,35.1303,34.97,35.1303,16990,0
2016-11-22,35.1303,35.1303,35.1303,35.1303,0,0
2016-11-23,35.1303,35.1303,35.1303,35.1303,0,0
2016-11-25,35.1303,35.1303,35.1303,35.1303,0,0
2016-11-28,35.1303,35.1303,35.1303,35.1303,0,0
2016-11-29,35.1303,35.1303,35.1303,35.1303,0,0
2016-11-30,35.1303,35.1303,35.1303,35.1303,0,0
2016-12-01,35.1303,35.1303,35.1303,35.1303,0,0
2016-12-02,35.1303,35.1303,35.1303,35.1303,0,0
2016-12-05,34.95,34.95,34.95,34.95,0,0
2016-12-06,34.6,34.6,34.6,34.6,0,0
2016-12-07,34.6,34.6,34.6,34.6,0,0
2016-12-08,34.6,34.6,34.6,34.6,0,0
2016-12-09,34.6,34.6,34.6,34.6,0,0
2016-12-12,34.6,34.6,34.6,34.6,0,0
2016-12-13,34.6,34.6,34.6,34.6,0,0
2016-12-14,34.6,34.6,34.6,34.6,0,0
2016-12-15,34.6,34.6,34.6,34.6,0,0
2016-12-16,34.6,34.6,34.6,34.6,0,0
2016-12-19,34.6,34.6,34.6,34.6,0,0
2016-12-20,34.6,34.6,34.6,34.6,0,0
2016-12-21,34.14,34.14,34.13,34.13,300,0
2016-12-22,34.17,34.17,34.17,34.17,121,0
2016-12-23,34.17,34.17,34.17,34.17,0,0
2016-12-27,34.11,34.11,34.11,34.11,500,0
2016-12-28,34.31,34.31,34.31,34.31,0,0
2016-12-29,34.31,34.31,34.31,34.31,0,0
2016-12-30,34.31,34.31,34.31,34.31,0,0
2017-01-03,34.31,34.31,34.31,34.31,0,0
2017-01-04,33.96,33.96,33.96,33.96,193,0
2017-01-05,33.96,33.96,33.96,33.96,0,0
2017-01-06,33.96,33.96,33.96,33.96,0,0
2017-01-09,34.1419,34.1419,34.1419,34.1419,320,0
2017-01-10,34.1419,34.1419,34.1419,34.1419,10545,0
2017-01-11,34.1999,34.1999,34.1999,34.1999,320,0
2017-01-12,34.1999,34.1999,34.1999,34.1999,0,0
2017-01-13,34.1999,34.1999,34.1999,34.1999,0,0
2017-01-17,34.15,34.15,34.15,34.15,0,0
2017-01-18,34.15,34.15,34.15,34.15,0,0
2017-01-19,34.26,34.26,34.26,34.26,437,0
2017-01-20,34.26,34.26,34.26,34.26,0,0
2017-01-23,34.1,34.1,34.1,34.1,0,0
2017-01-24,34.1,34.1,34.1,34.1,0,0
2017-01-25,33.95,33.95,33.95,33.95,677,0
2017-01-26,33.95,33.95,33.95,33.95,10545,0
2017-01-27,33.95,33.95,33.95,33.95,0,0
2017-01-30,33.95,33.95,33.95,33.95,0,0
2017-01-31,33.95,33.95,33.95,33.95,0,0
2017-02-01,33.95,33.95,33.95,33.95,0,0
2017-02-02,33.95,33.95,33.95,33.95,0,0
2017-02-03,33.95,33.95,33.95,33.95,0,0
2017-02-06,34.1,34.16,34.04,34.16,22000,0
2017-02-07,34.16,34.16,34.16,34.16,0,0
2017-02-08,34.16,34.16,34.16,34.16,0,0
2017-02-09,34.16,34.16,34.16,34.16,0,0
2017-02-10,34.16,34.16,34.16,34.16,0,0
2017-02-13,34.16,34.16,34.16,34.16,0,0
2017-02-14,34.16,34.16,34.16,34.16,0,0
2017-02-15,34.16,34.16,34.16,34.16,0,0
2017-02-16,33.93,33.93,33.93,33.93,0,0
2017-02-17,33.93,33.93,33.93,33.93,0,0
2017-02-21,33.93,33.93,33.93,33.93,0,0
2017-02-22,33.93,33.93,33.93,33.93,0,0
2017-02-23,33.93,33.93,33.93,33.93,0,0
2017-02-24,33.93,33.93,33.93,33.93,0,0
2017-02-27,33.89,33.89,33.89,33.89,100,0
2017-02-28,33.89,33.89,33.89,33.89,0,0
2017-03-01,33.89,33.89,33.89,33.89,0,0
2017-03-02,33.89,33.89,33.89,33.89,0,0
2017-03-03,33.74,33.74,33.74,33.74,100,0
2017-03-06,33.74,33.74,33.74,33.74,0,0
2017-03-07,33.74,33.74,33.74,33.74,0,0
2017-03-08,33.78,33.78,33.78,33.78,200,0
2017-03-09,33.78,33.78,33.78,33.78,0,0
2017-03-10,33.78,33.78,33.78,33.78,0,0
2017-03-13,33.7101,33.74,33.71,33.71,1000,0
2017-03-14,34.1124,34.1124,34.1124,34.1124,511,0
2017-03-15,34.07,34.07,34.07,34.07,0,0
2017-03-16,34.07,34.07,34.07,34.07,0,0
2017-03-17,34.07,34.07,34.07,34.07,0,0
2017-03-20,34.07,34.07,34.07,34.07,0,0
2017-03-21,33.91,33.91,33.91,33.91,155,0
2017-03-22,33.91,33.91,33.91,33.91,0,0
2017-03-23,33.9,33.9,33.9,33.9,0,0
2017-03-24,33.9,33.9,33.9,33.9,0,0
2017-03-27,33.92,33.9699,33.92,33.9699,590,0
2017-03-28,33.9699,33.9699,33.9699,33.9699,0,0
2017-03-29,33.9699,33.9699,33.9699,33.9699,0,0
2017-03-30,33.9699,33.9699,33.9699,33.9699,0,0
2017-03-31,33.64,33.64,33.64,33.64,400,0
2017-04-03,33.6399,33.6399,33.6399,33.6399,135,0
2017-04-05,33.63,33.63,33.63,33.63,0,0
2017-04-06,33.56,33.56,33.56,33.56,700,0
2017-04-07,33.56,33.56,33.56,33.56,0,0
2017-04-10,33.51,33.51,33.51,33.51,1610,0
2017-04-11,33.51,33.51,33.51,33.51,0,0
2017-04-12,33.51,33.51,33.51,33.51,0,0
2017-04-13,33.73,33.73,33.73,33.73,0,0
2017-04-17,33.73,33.73,33.73,33.73,0,0
2017-04-18,33.73,33.73,33.73,33.73,0,0
2017-04-19,33.648,33.72,33.4661,33.6497,9486,0
2017-04-20,33.6497,33.6497,33.6497,33.6497,0,0
2017-04-21,33.6497,33.6497,33.6497,33.6497,0,0
2017-04-24,33.74,33.74,33.59,33.59,393,0
2017-04-25,33.59,33.59,33.59,33.59,0,0
2017-04-26,33.59,33.59,33.59,33.59,0,0
2017-04-27,33.39,33.39,33.39,33.39,166,0
2017-04-28,33.39,33.39,33.39,33.39,0,0
2017-05-01,33.39,33.39,33.39,33.39,0,0
2017-05-02,33.39,33.39,33.39,33.39,0,0
2017-05-03,33.0362,33.0362,33.0362,33.0362,170,0
2017-05-04,33.0362,33.0362,33.0362,33.0362,0,0
2017-05-05,33.42,33.42,33.42,33.42,227,0
2017-05-08,33.39,33.39,33.39,33.39,0,0
2017-05-09,33.3139,33.4,33.3139,33.4,266,0
2017-05-10,33.4,33.4,33.4,33.4,0,0
2017-05-11,33.4,33.4,33.4,33.4,0,0
2017-05-12,33.4,33.4,33.4,33.4,0,0
2017-05-15,33.4,33.4,33.4,33.4,0,0
2017-05-16,33.4,33.4,33.4,33.4,0,0
2017-05-17,33.42,33.42,33.42,33.42,5502,0
2017-05-18,33.42,33.42,33.42,33.42,130,0
2017-05-19,33.42,33.42,33.42,33.42,0,0
2017-05-22,33.39,33.39,33.39,33.39,100,0
2017-05-23,33.39,33.39,33.39,33.39,0,0
2017-05-24,33.48,33.51,33.426,33.4316,1230,0
2017-05-25,33.44,33.48,33.44,33.48,489,0
2017-05-26,33.49,33.49,33.49,33.49,0,0
2017-05-30,33.49,33.49,33.49,33.49,0,0
2017-05-31,33.5,33.51,33.5,33.51,1800,0
2017-06-01,33.47,33.5,33.47,33.5,1783,0
2017-06-02,33.39,33.39,33.39,33.39,102,0
2017-06-05,33.39,33.39,33.39,33.39,0,0
2017-06-06,33.39,33.39,33.39,33.39,0,0
2017-06-07,33.45,33.45,33.45,33.45,381,0
2017-06-08,33.45,33.45,33.45,33.45,0,0
2017-06-09,33.45,33.45,33.45,33.45,0,0
2017-06-12,33.22,33.22,33.22,33.22,320,0
2017-06-13,33.22,33.22,33.22,33.22,0,0
2017-06-14,33.22,33.22,33.22,33.22,0,0
2017-06-15,33.2201,33.4599,33.2201,33.4599,640,0
2017-06-16,33.4599,33.4599,33.4599,33.4599,0,0
2017-06-19,33.465,33.465,33.465,33.465,100,0
2017-06-20,33.535,33.535,33.535,33.535,100,0
2017-06-21,33.659,33.659,33.659,33.659,200,0
2017-06-22,33.64,33.64,33.64,33.64,0,0
2017-06-23,33.64,33.64,33.64,33.64,0,0
2017-06-26,33.64,33.64,33.64,33.64,0,0
2017-06-27,33.64,33.64,33.64,33.64,0,0
2017-06-28,33.5499,33.55,33.5499,33.55,200,0
2017-06-29,33.54,33.54,33.54,33.54,172,0
2017-06-30,33.54,33.54,33.54,33.54,0,0
2017-07-03,33.54,33.54,33.54,33.54,0,0
2017-07-05,33.54,33.54,33.54,33.54,0,0
2017-07-06,33.54,33.54,33.54,33.54,0,0
2017-07-07,33.54,33.54,33.54,33.54,0,0
2017-07-10,33.6,33.6,33.6,33.6,150,0
2017-07-11,33.6,33.6,33.6,33.6,0,0
2017-07-12,33.6,33.6,33.6,33.6,0,0
2017-07-13,33.6,33.6,33.6,33.6,0,0
2017-07-14,33.6,33.6,33.6,33.6,0,0
2017-07-17,33.34,33.34,33.11,33.11,670,0
2017-07-18,33.25,33.25,33.25,33.25,250,0
2017-07-19,33.25,33.25,33.25,33.25,0,0
2017-07-20,33.22,33.22,33.22,33.22,0,0
2017-07-21,33.22,33.22,33.22,33.22,0,0
2017-07-24,33.308,33.308,33.2668,33.2668,723,0
2017-07-25,33.268,33.268,33.268,33.268,100,0
2017-07-26,33.215,33.215,33.1,33.1,201,0
2017-07-27,33.1,33.1,33.1,33.1,0,0
2017-07-28,33.1,33.1,33.1,33.1,0,0
2017-07-31,33.1,33.1,33.1,33.1,0,0
2017-08-01,33.1,33.1,33.1,33.1,0,0
2017-08-02,33.1,33.1,33.1,33.1,0,0
2017-08-03,33.1,33.1,33.1,33.1,0,0
2017-08-04,33.1,33.1,33.1,33.1,0,0
2017-08-07,33.1,33.1,33.1,33.1,0,0
2017-08-08,33.258,33.258,33.258,33.258,100,0
2017-08-09,33.258,33.258,33.258,33.258,0,0
2017-08-10,33.35,33.35,33.35,33.35,300,0
2017-08-11,33.35,33.35,33.35,33.35,0,0
2017-08-14,33.35,33.35,33.35,33.35,0,0
2017-08-15,33.35,33.35,33.35,33.35,0,0
2017-08-16,33.25,33.3599,33.25,33.35,2800,0
2017-08-17,33.35,33.35,33.35,33.35,0,0
2017-08-18,33.45,33.45,33.45,33.45,174,0
2017-08-21,33.4,33.4,33.4,33.4,231,0
2017-08-22,33.4,33.4,33.4,33.4,0,0
2017-08-23,33.4199,33.42,33.39,33.42,594,0
2017-08-24,33.4,33.4,33.4,33.4,151,0
2017-08-25,33.35,33.35,33.35,33.35,202,0
2017-08-28,33.35,33.35,33.35,33.35,0,0
2017-08-29,33.29,33.29,33.29,33.29,0,0
2017-08-30,33.28,33.28,33.28,33.28,168,0
2017-08-31,33.22,33.249,33.12,33.12,1721,0
2017-09-01,33.09,33.18,33.09,33.12,3147,0
2017-09-05,33.16,33.16,33.16,33.16,127,0
2017-09-06,33.16,33.16,33.16,33.16,130,0
2017-09-07,33.18,33.24,33.18,33.24,716,0
2017-09-08,33.24,33.24,33.24,33.24,0,0
2017-09-11,33.1957,33.1957,33.06,33.1206,9351,0
2017-09-12,33.08,33.08,32.95,32.95,5501,0
2017-09-13,32.86,32.87,32.82,32.82,3450,0
2017-09-14,33.035,33.035,33.035,33.035,0,0
2017-09-15,33.0302,33.0302,33.03,33.03,577,0
2017-09-18,33.03,33.03,33.03,33.03,0,0
2017-09-19,33.03,33.03,33.03,33.03,0,0
2017-09-20,33.01,33.03,33.01,33.03,510,0
2017-09-21,33.03,33.03,33.03,33.03,0,0
2017-09-22,33.03,33.03,33.03,33.03,0,0
2017-09-25,33.05,33.05,33.05,33.05,0,0
2017-09-26,33.05,33.05,33.05,33.05,0,0
2017-09-27,33.05,33.05,33.05,33.05,0,0
2017-09-28,33.05,33.05,33.05,33.05,0,0
2017-09-29,32.85,32.85,32.85,32.85,0,0
2017-10-02,32.78,32.78,32.78,32.78,0,0
2017-10-03,32.75,32.75,32.7,32.73,1800,0
2017-10-04,32.73,32.73,32.73,32.73,0,0
2017-10-05,32.71,32.71,32.69,32.69,602,0
2017-10-06,32.55,32.55,32.55,32.55,100,0
2017-10-09,32.55,32.55,32.55,32.55,102,0
2017-10-10,32.55,32.55,32.55,32.55,4,0
2017-10-11,32.55,32.55,32.55,32.55,0,0
2017-10-12,32.55,32.55,32.55,32.55,0,0
2017-10-13,32.501,32.501,32.5,32.5,302,0
2017-10-16,32.5,32.5,32.5,32.5,303,0
2017-10-17,32.5,32.5,32.5,32.5,0,0
2017-10-18,32.5443,32.5443,32.5443,32.5443,102,0
2017-10-19,32.5443,32.5443,32.5443,32.5443,0,0
2017-10-20,32.5,32.5,32.5,32.5,135,0
2017-10-23,32.5,32.5,32.5,32.5,146,0
2017-10-24,32.5,32.5,32.5,32.5,0,0
2017-10-25,32.54,32.54,32.5299,32.5299,900,0
2017-10-26,32.5299,32.5299,32.5299,32.5299,0,0
2017-10-27,32.5299,32.5299,32.5299,32.5299,50,0
2017-10-30,32.54,32.54,32.54,32.54,3800,0
2017-10-31,32.54,32.54,32.54,32.54,5169,0
2017-11-01,32.54,32.54,32.54,32.54,5173,0
2017-11-02,32.54,32.54,32.54,32.54,5,0
2017-11-03,32.515,32.515,32.515,32.515,250,0
2017-11-06,33.06,33.5,33.05,33.49,3798,0
2017-11-07,32.72,33.22,32.72,32.909,1299,0
2017-11-08,32.909,32.909,32.909,32.909,0,0
2017-11-09,32.9,32.9,32.9,32.9,375,0
2017-11-10,32.9199,32.92,32.9,32.9,400,0
