,Date,Open,High,Low,Close,Volume,OpenInt
2731,2016-01-04,76.863,77.025,76.08,77.025,2442477,0
2732,2016-01-05,77.15,77.371,76.702,77.276,2185452,0
2733,2016-01-06,76.128,76.605,75.745,76.175,1739899,0
2734,2016-01-07,74.807,75.602,74.176,74.397,2215815,0
2735,2016-01-08,74.987,74.987,73.354,73.516,2159681,0
2736,2016-01-11,73.909,73.973,72.694,73.467,2741267,0
2737,2016-01-12,74.176,74.291,72.998,73.919,2263543,0
2738,2016-01-13,74.319,74.52,72.157,72.378,1830864,0
2739,2016-01-14,72.723,74.025,72.197,73.554,2427368,0
2740,2016-01-15,71.737,72.254,71.096,71.946,2749970,0
2741,2016-01-19,72.742,72.742,71.355,71.975,4438410,0
2742,2016-01-20,70.838,71.514,69.325,70.876,4990444,0
2743,2016-01-21,71.03,72.024,70.531,71.202,4501358,0
2744,2016-01-22,72.378,72.546,71.881,72.463,2619884,0
2745,2016-01-25,72.177,72.263,71.153,71.221,2091127,0
2746,2016-01-26,71.545,72.511,71.545,72.426,2201976,0
2747,2016-01-27,72.244,73.285,71.641,72.054,2241088,0
2748,2016-01-28,72.645,72.752,71.698,72.358,2170322,0
2749,2016-01-29,72.914,74.273,72.885,74.263,1606696,0
2750,2016-02-01,73.802,74.455,73.457,74.136,1785652,0
2751,2016-02-02,73.285,73.285,72.463,72.674,1536362,0
2752,2016-02-03,73.123,73.431,71.537,73.268,4886792,0
2753,2016-02-04,73.067,73.964,72.965,73.507,1902541,0
2754,2016-02-05,73.373,73.449,72.403,72.694,3632329,0
2755,2016-02-08,71.929,72.157,71.058,71.891,4389501,0
2756,2016-02-09,71.153,72.339,71.03,71.822,2876497,0
2757,2016-02-10,72.187,72.713,71.588,71.641,2331895,0
2758,2016-02-11,70.521,71.001,69.833,70.465,2547879,0
2759,2016-02-12,71.221,72.059,71.01,72.044,2067265,0
2760,2016-02-16,72.914,73.171,72.398,73.151,1936683,0
2761,2016-02-17,73.677,74.397,73.668,74.244,2883078,0
2762,2016-02-18,74.347,74.416,73.956,74.136,1163753,0
2763,2016-02-19,73.812,74.042,73.487,73.983,1201921,0
2764,2016-02-22,74.634,75.085,74.634,75.017,1413816,0
2765,2016-02-23,74.721,74.73,73.956,74.061,1225345,0
2766,2016-02-24,73.354,74.362,72.865,74.291,1047581,0
2767,2016-02-25,74.471,75.189,74.194,75.17,1482606,0
2768,2016-02-26,75.612,75.667,74.952,74.987,1059365,0
2769,2016-02-29,75.046,75.394,74.337,74.337,1172851,0
2770,2016-03-01,74.952,75.993,74.722,75.973,1199167,0
2771,2016-03-02,75.84,76.595,75.725,76.595,3226495,0
2772,2016-03-03,76.577,77.007,76.234,76.997,1417550,0
2773,2016-03-04,77.045,77.629,76.729,77.276,1803619,0
2774,2016-03-07,76.941,77.715,76.778,77.572,1181346,0
2775,2016-03-08,77.133,77.237,76.605,76.673,1048520,0
2776,2016-03-09,77.123,77.39,76.828,77.104,1091185,0
2777,2016-03-10,77.341,77.656,76.327,77.104,1744476,0
2778,2016-03-11,77.763,78.365,77.753,78.326,916394,0
2779,2016-03-14,78.04,78.308,77.829,78.127,1127131,0
2780,2016-03-15,77.553,77.915,77.458,77.906,963043,0
2781,2016-03-16,77.716,78.442,77.647,78.3,1950035,0
2782,2016-03-17,78.326,79.14,78.078,78.93,1313372,0
2783,2016-03-18,79.226,79.466,79.005,79.284,2097192,0
2784,2016-03-21,79.097,79.425,78.99,79.337,2454628,0
2785,2016-03-22,79.039,79.499,78.865,79.222,1165109,0
2786,2016-03-23,79.126,79.126,78.606,78.663,1361377,0
2787,2016-03-24,78.144,78.616,78.029,78.616,843295,0
2788,2016-03-28,78.799,78.845,78.382,78.644,948944,0
2789,2016-03-29,78.452,79.154,78.211,79.154,826619,0
2790,2016-03-30,79.569,79.781,79.318,79.453,811988,0
2791,2016-03-31,79.453,79.608,79.203,79.318,997702,0
2792,2016-04-01,78.711,79.752,78.606,79.673,939760,0
2793,2016-04-04,79.598,79.642,79.184,79.328,812656,0
2794,2016-04-05,78.885,78.963,78.462,78.587,1159165,0
2795,2016-04-06,78.596,79.292,78.375,79.271,805937,0
2796,2016-04-07,78.761,78.943,78.009,78.335,717876,0
2797,2016-04-08,78.855,79.126,78.417,78.625,599123,0
2798,2016-04-11,78.905,79.29,78.538,78.558,896160,0
2799,2016-04-12,78.644,79.482,78.519,79.356,741649,0
2800,2016-04-13,79.809,80.281,79.654,80.252,845447,0
2801,2016-04-14,80.203,80.435,80.035,80.272,773436,0
2802,2016-04-15,80.301,80.367,80.024,80.174,730372,0
2803,2016-04-18,79.905,80.798,79.879,80.763,710651,0
2804,2016-04-19,80.993,81.436,80.993,81.397,1065707,0
2805,2016-04-20,81.417,81.864,81.271,81.532,1353275,0
2806,2016-04-21,81.532,81.59,80.847,80.974,733629,0
2807,2016-04-22,80.947,81.224,80.82,81.195,825767,0
2808,2016-04-25,80.947,81.071,80.54,80.947,893961,0
2809,2016-04-26,81.1,81.321,80.993,81.272,871307,0
2810,2016-04-27,81.302,81.927,81.205,81.744,640916,0
2811,2016-04-28,81.215,81.724,80.793,80.984,732818,0
2812,2016-04-29,80.674,80.838,80.001,80.52,1142209,0
2813,2016-05-02,80.743,81.124,80.503,81.031,830640,0
2814,2016-05-03,80.465,80.465,79.887,80.223,1190543,0
2815,2016-05-04,79.799,80.098,79.453,79.654,1293393,0
2816,2016-05-05,79.867,80.108,79.444,79.654,631670,0
2817,2016-05-06,79.318,79.903,79.222,79.867,2087643,0
2818,2016-05-09,79.799,79.987,79.482,79.718,851849,0
2819,2016-05-10,79.982,80.733,79.982,80.723,794542,0
2820,2016-05-11,80.559,80.828,80.184,80.194,899043,0
2821,2016-05-12,80.511,80.599,79.858,80.262,711654,0
2822,2016-05-13,80.128,80.357,79.299,79.453,1170827,0
2823,2016-05-16,79.444,80.394,79.444,80.203,752085,0
2824,2016-05-17,80.03,80.147,79.29,79.559,1373184,0
2825,2016-05-18,79.395,80.147,79.136,79.627,2868050,0
2826,2016-05-19,79.328,79.569,78.809,79.425,2690415,0
2827,2016-05-20,79.743,80.086,79.645,79.837,4528134,0
2828,2016-05-23,79.752,79.885,79.569,79.627,878263,0
2829,2016-05-24,79.982,80.708,79.982,80.53,1040733,0
2830,2016-05-25,80.828,81.466,80.828,81.253,671824,0
2831,2016-05-26,81.272,81.407,81.039,81.148,627361,0
2832,2016-05-27,81.272,81.485,81.215,81.485,516512,0
2833,2016-05-31,81.649,81.766,81.081,81.378,700625,0
2834,2016-06-01,81.081,81.658,80.907,81.571,772250,0
2835,2016-06-02,81.331,81.813,81.205,81.793,749704,0
2836,2016-06-03,81.513,81.705,81.041,81.551,887362,0
2837,2016-06-06,81.695,82.274,81.695,82.091,970878,0
2838,2016-06-07,82.196,82.552,82.196,82.323,624554,0
2839,2016-06-08,82.379,82.66,82.362,82.571,523872,0
2840,2016-06-09,82.205,82.488,82.031,82.399,722763,0
2841,2016-06-10,81.831,82.045,81.466,81.715,745555,0
2842,2016-06-13,81.436,81.793,81.016,81.071,1058595,0
2843,2016-06-14,80.86,81.094,80.338,80.765,733266,0
2844,2016-06-15,80.93,81.219,80.57,80.659,883031,0
2845,2016-06-16,80.338,81.055,79.864,81.006,935503,0
2846,2016-06-17,81.045,81.132,80.582,80.997,1161209,0
2847,2016-06-20,81.886,82.061,81.364,81.422,812906,0
2848,2016-06-21,81.626,81.926,81.364,81.713,746272,0
2849,2016-06-22,81.781,82.149,81.568,81.616,2244749,0
2850,2016-06-23,82.352,82.779,82.187,82.779,705352,0
2851,2016-06-24,80.067,81.239,79.582,79.719,1995455,0
2852,2016-06-27,79.109,79.109,77.88,78.218,1722362,0
2853,2016-06-28,79.147,79.544,78.731,79.544,1828832,0
2854,2016-06-29,80.203,81.055,80.145,80.967,1012926,0
2855,2016-06-30,81.219,82.304,80.979,82.294,932676,0
2856,2016-07-01,82.187,82.527,82.183,82.324,2380762,0
2857,2016-07-05,81.916,81.916,81.337,81.587,841104,0
2858,2016-07-06,81.287,82.13,80.95,82.091,1021096,0
2859,2016-07-07,82.187,82.527,81.548,81.886,762143,0
2860,2016-07-08,82.498,83.195,82.429,83.097,724231,0
2861,2016-07-11,83.311,83.61,83.233,83.379,891497,0
2862,2016-07-12,83.737,84.221,83.737,84.056,788091,0
2863,2016-07-13,84.192,84.289,83.891,84.241,1210273,0
2864,2016-07-14,84.811,84.946,84.532,84.696,1408367,0
2865,2016-07-15,84.909,85.006,84.366,84.647,1091085,0
2866,2016-07-18,84.657,84.821,84.522,84.764,723738,0
2867,2016-07-19,84.627,84.696,84.397,84.676,813906,0
2868,2016-07-20,84.956,85.112,84.705,84.966,651985,0
2869,2016-07-21,84.937,85.082,84.529,84.666,587740,0
2870,2016-07-22,84.705,85.121,84.657,85.092,575213,0
2871,2016-07-25,84.976,84.976,84.522,84.801,697784,0
2872,2016-07-26,84.764,85.006,84.53,84.88,657744,0
2873,2016-07-27,84.88,84.918,84.289,84.57,712446,0
2874,2016-07-28,84.405,84.657,84.135,84.522,590380,0
2875,2016-07-29,84.279,84.745,84.201,84.608,834967,0
2876,2016-08-01,84.647,84.676,84.108,84.269,677712,0
2877,2016-08-02,84.182,84.269,83.451,83.805,1303097,0
2878,2016-08-03,83.785,84.135,83.658,84.115,785212,0
2879,2016-08-04,84.125,84.325,84.056,84.162,848273,0
2880,2016-08-05,84.57,85.026,84.57,85.026,520074,0
2881,2016-08-08,85.112,85.247,84.973,85.072,651778,0
2882,2016-08-09,85.141,85.277,84.899,85.072,760955,0
2883,2016-08-10,85.102,85.161,84.637,84.792,837783,0
2884,2016-08-11,85.006,85.326,84.939,85.227,609195,0
2885,2016-08-12,85.044,85.207,84.937,85.092,1184218,0
2886,2016-08-15,85.306,85.519,85.306,85.382,835568,0
2887,2016-08-16,85.181,85.227,84.985,84.996,646630,0
2888,2016-08-17,84.937,85.247,84.655,85.171,607108,0
2889,2016-08-18,85.161,85.489,85.141,85.432,846569,0
2890,2016-08-19,85.267,85.356,84.937,85.287,534188,0
2891,2016-08-22,85.181,85.306,84.88,85.218,682783,0
2892,2016-08-23,85.442,85.635,85.334,85.354,633430,0
2893,2016-08-24,85.326,85.373,84.919,85.092,534692,0
2894,2016-08-25,84.947,85.218,84.918,85.044,596189,0
2895,2016-08-26,85.131,85.606,84.482,84.821,823748,0
2896,2016-08-29,84.918,85.499,84.889,85.402,598072,0
2897,2016-08-30,85.412,85.527,85.131,85.364,1034131,0
2898,2016-08-31,85.247,85.316,84.734,85.181,639396,0
2899,2016-09-01,85.181,85.292,84.532,85.072,879402,0
2900,2016-09-02,85.392,85.644,85.228,85.528,658381,0
2901,2016-09-06,85.635,85.674,85.208,85.644,1731076,0
2902,2016-09-07,85.567,85.742,85.412,85.674,824632,0
2903,2016-09-08,85.567,85.785,85.452,85.712,853186,0
2904,2016-09-09,85.112,85.194,83.727,83.746,1382678,0
2905,2016-09-12,83.369,85.006,83.243,84.841,1222577,0
2906,2016-09-13,84.128,84.166,83.163,83.416,1885089,0
2907,2016-09-14,83.406,83.846,82.899,83.114,1312102,0
2908,2016-09-15,83.046,84.075,82.919,83.903,1441989,0
2909,2016-09-16,83.66,83.66,83.237,83.524,766122,0
2910,2016-09-19,83.873,84.196,83.514,83.67,1596527,0
2911,2016-09-20,84.049,84.118,83.553,83.563,1053106,0
2912,2016-09-21,83.826,84.576,83.66,84.508,1112473,0
2913,2016-09-22,84.878,85.131,84.738,84.936,1343260,0
2914,2016-09-23,84.751,84.849,84.458,84.518,952870,0
2915,2016-09-26,84.186,84.303,83.719,83.766,883707,0
2916,2016-09-27,83.67,84.352,83.563,84.255,1340077,0
2917,2016-09-28,84.42,84.965,83.942,84.907,844032,0
2918,2016-09-29,84.829,85.043,83.816,84.098,1208069,0
2919,2016-09-30,84.468,85.082,84.381,84.78,1086086,0
2920,2016-10-03,84.586,84.634,84.283,84.536,1410434,0
2921,2016-10-04,84.614,84.664,83.826,84.089,1752842,0
2922,2016-10-05,84.332,84.835,84.332,84.614,1044911,0
2923,2016-10-06,84.528,84.732,84.217,84.693,967292,0
2924,2016-10-07,84.702,84.823,84.011,84.4,1018399,0
2925,2016-10-10,84.79,85.072,84.771,84.819,947622,0
2926,2016-10-11,84.654,84.654,83.484,83.816,808441,0
2927,2016-10-12,83.883,84.075,83.581,83.873,1206938,0
2928,2016-10-13,83.309,83.786,82.842,83.591,932656,0
2929,2016-10-14,84.02,84.276,83.62,83.62,1777707,0
2930,2016-10-17,83.63,83.816,83.321,83.406,875073,0
2931,2016-10-18,84.118,84.118,83.678,83.873,757895,0
2932,2016-10-19,83.942,84.273,83.796,84.079,838785,0
2933,2016-10-20,83.883,84.169,83.61,83.903,1179183,0
2934,2016-10-21,83.504,83.852,83.406,83.747,772109,0
2935,2016-10-24,84.137,84.263,83.852,84.03,742228,0
2936,2016-10-25,84.02,84.288,83.892,83.982,841338,0
2937,2016-10-26,83.728,84.362,83.69,84.157,940524,0
2938,2016-10-27,84.508,84.508,83.932,84.069,1208619,0
2939,2016-10-28,83.992,84.322,83.426,83.776,1376877,0
2940,2016-10-31,83.922,84.147,83.806,83.856,1174132,0
2941,2016-11-01,83.972,84.069,82.812,83.358,1271848,0
2942,2016-11-02,83.173,83.273,82.647,82.86,1459016,0
2943,2016-11-03,82.968,83.156,82.501,82.617,967521,0
2944,2016-11-04,82.667,83.018,82.421,82.491,2932645,0
2945,2016-11-07,83.573,84.312,83.573,84.283,839594,0
2946,2016-11-08,84.059,84.849,83.913,84.566,874288,0
2947,2016-11-09,84.049,86.394,84.049,86.008,2129161,0
2948,2016-11-10,86.563,87.217,86.116,86.885,1820836,0
2949,2016-11-11,86.661,86.817,86.194,86.719,2990093,0
2950,2016-11-14,86.983,87.48,86.943,87.324,2518524,0
2951,2016-11-15,87.382,87.967,87.169,87.957,3410508,0
2952,2016-11-16,87.695,87.782,87.285,87.48,1041551,0
2953,2016-11-17,87.5,87.898,87.478,87.821,1155831,0
2954,2016-11-18,87.898,87.948,87.569,87.695,782583,0
2955,2016-11-21,87.967,88.268,87.879,88.258,1440584,0
2956,2016-11-22,88.424,88.59,88.122,88.513,1140275,0
2957,2016-11-23,88.348,88.669,88.228,88.62,1691320,0
2958,2016-11-25,88.834,89.077,88.736,89.077,764420,0
2959,2016-11-28,88.894,88.971,88.552,88.63,1176403,0
2960,2016-11-29,88.649,88.87,88.434,88.688,972660,0
2961,2016-11-30,89.195,89.302,88.884,88.884,1350687,0
2962,2016-12-01,89.156,89.409,88.967,89.126,1216924,0
2963,2016-12-02,89.175,89.278,88.884,89.02,1009420,0
2964,2016-12-05,89.428,89.663,89.185,89.507,1081840,0
2965,2016-12-06,89.643,89.897,89.307,89.877,1258391,0
2966,2016-12-07,89.857,91.134,89.75,91.076,1766705,0
2967,2016-12-08,91.105,91.599,90.919,91.251,1277444,0
2968,2016-12-09,91.3,91.813,91.232,91.787,1332752,0
2969,2016-12-12,91.797,92.206,91.681,91.835,1734513,0
2970,2016-12-13,92.118,92.508,91.885,92.314,1374282,0
2971,2016-12-14,92.128,92.487,91.222,91.446,3569543,0
2972,2016-12-15,91.573,92.294,91.483,91.904,2111148,0
2973,2016-12-16,92.158,92.352,91.67,91.797,1265033,0
2974,2016-12-19,91.865,92.098,91.719,92.04,3082950,0
2975,2016-12-20,92.245,92.469,92.158,92.342,1172112,0
2976,2016-12-21,92.361,92.391,92.138,92.158,3014249,0
2977,2016-12-22,92.084,92.221,91.917,92.103,1255411,0
2978,2016-12-23,92.074,92.172,91.983,92.172,825932,0
2979,2016-12-27,92.26,92.425,92.211,92.29,1547172,0
2980,2016-12-28,92.457,92.457,91.484,91.524,1205132,0
2981,2016-12-29,91.642,91.74,91.269,91.484,1186730,0
2982,2016-12-30,91.642,91.642,90.964,91.307,1436805,0
2983,2017-01-03,91.917,92.153,91.387,91.917,1988336,0
2984,2017-01-04,92.143,92.486,92.093,92.418,1765740,0
2985,2017-01-05,92.3,92.3,91.731,92.074,1556992,0
2986,2017-01-06,92.084,92.418,91.799,92.163,1435948,0
2987,2017-01-09,92.034,92.054,91.612,91.661,1170649,0
2988,2017-01-10,91.671,92.123,91.455,91.651,1211377,0
2989,2017-01-11,91.671,91.986,91.407,91.986,1443400,0
2990,2017-01-12,91.848,91.956,91.082,91.711,1235342,0
2991,2017-01-13,91.809,92.133,91.651,91.838,1308653,0
2992,2017-01-17,91.584,91.622,91.141,91.347,2116236,0
2993,2017-01-18,91.494,91.504,91.151,91.504,1103447,0
2994,2017-01-19,91.534,91.642,90.881,91.112,1421063,0
2995,2017-01-20,91.397,91.769,91.279,91.534,1066337,0
2996,2017-01-23,91.377,91.554,90.886,91.22,8045539,0
2997,2017-01-24,91.269,92.084,91.17,91.887,2248552,0
2998,2017-01-25,92.338,92.623,92.191,92.575,1695115,0
2999,2017-01-26,92.565,92.682,92.358,92.535,1684522,0
3000,2017-01-27,92.594,92.594,92.31,92.388,1213197,0
3001,2017-01-30,92.015,92.074,91.367,91.809,1835941,0
3002,2017-01-31,91.671,91.779,91.284,91.759,1931388,0
3003,2017-02-01,91.986,92.113,91.299,91.494,1483155,0
3004,2017-02-02,91.337,91.584,91.151,91.524,1257515,0
3005,2017-02-03,92.103,92.427,91.838,92.358,1370514,0
3006,2017-02-06,92.181,92.391,91.995,92.153,1224847,0
3007,2017-02-07,92.338,92.395,91.878,91.976,1063450,0
3008,2017-02-08,91.868,92.005,91.632,91.976,1959589,0
3009,2017-02-09,92.143,92.742,92.098,92.565,1684440,0
3010,2017-02-10,92.78,93.075,92.692,92.928,1388258,0
3011,2017-02-13,93.184,93.694,93.124,93.556,1096300,0
3012,2017-02-14,93.468,93.998,93.35,93.998,1398077,0
3013,2017-02-15,93.92,94.543,93.851,94.42,2051733,0
3014,2017-02-16,94.449,94.561,94.067,94.439,1613259,0
3015,2017-02-17,94.057,94.43,93.91,94.42,1328103,0
3016,2017-02-21,94.538,95.107,94.538,94.999,1698876,0
3017,2017-02-22,94.754,95.022,94.695,94.931,2566122,0
3018,2017-02-23,95.186,95.226,94.744,95.136,1041727,0
3019,2017-02-24,94.695,95.166,94.695,95.146,1137485,0
3020,2017-02-27,95.107,95.353,94.999,95.245,2870608,0
3021,2017-02-28,95.019,95.196,94.822,95.049,2770476,0
3022,2017-03-01,95.843,96.697,95.823,96.443,1531923,0
3023,2017-03-02,96.364,96.443,95.696,95.736,1309619,0
3024,2017-03-03,95.736,95.873,95.569,95.766,1621310,0
3025,2017-03-06,95.383,95.599,95.176,95.441,1821703,0
3026,2017-03-07,95.343,95.412,95.029,95.107,1413925,0
3027,2017-03-08,95.274,95.383,94.793,94.872,1517618,0
3028,2017-03-09,94.941,95.15,94.558,94.949,1230909,0
3029,2017-03-10,95.46,95.5,94.842,95.255,1385897,0
3030,2017-03-13,95.226,95.323,95.029,95.176,1757881,0
3031,2017-03-14,94.959,94.959,94.489,94.812,1080248,0
3032,2017-03-15,95.088,95.801,94.902,95.617,1307631,0
3033,2017-03-16,95.746,95.784,95.303,95.48,2328237,0
3034,2017-03-17,95.617,95.617,95.236,95.236,814569,0
3035,2017-03-20,95.216,95.236,94.852,94.949,873958,0
3036,2017-03-21,95.255,95.255,93.546,93.605,1527391,0
3037,2017-03-22,93.556,93.91,93.291,93.713,1278870,0
3038,2017-03-23,93.576,94.271,93.468,93.684,1719795,0
3039,2017-03-24,93.83,94.057,93.139,93.494,1565489,0
3040,2017-03-27,92.714,93.412,92.497,93.277,1606956,0
3041,2017-03-28,93.149,94.264,93.079,94.057,1598575,0
3042,2017-03-29,93.968,94.163,93.731,94.018,2037986,0
3043,2017-03-30,94.048,94.58,93.889,94.482,1023183,0
3044,2017-03-31,94.383,94.511,94.156,94.176,1332586,0
3045,2017-04-03,94.234,94.244,93.337,93.978,1737681,0
3046,2017-04-04,93.84,94.126,93.662,94.106,1044775,0
3047,2017-04-05,94.502,94.965,93.692,93.721,1887556,0
3048,2017-04-06,93.84,94.314,93.553,94.018,1154816,0
3049,2017-04-07,93.938,94.264,93.711,93.899,1136430,0
3050,2017-04-10,93.958,94.316,93.683,93.909,1021707,0
3051,2017-04-11,93.761,93.909,93.182,93.909,1517926,0
3052,2017-04-12,93.82,93.84,93.317,93.514,1856399,0
3053,2017-04-13,93.307,93.583,92.724,92.734,1173584,0
3054,2017-04-17,92.902,93.494,92.744,93.485,1881411,0
3055,2017-04-18,93.119,93.327,92.744,93.079,1211313,0
3056,2017-04-19,93.317,93.425,92.635,92.754,1107693,0
3057,2017-04-20,93.079,93.751,92.882,93.543,1190315,0
3058,2017-04-21,93.475,93.543,93.016,93.179,929789,0
3059,2017-04-24,94.196,94.407,94.057,94.294,795327,0
3060,2017-04-25,94.679,94.975,94.587,94.788,1376899,0
3061,2017-04-26,94.709,95.198,94.62,94.709,1114103,0
3062,2017-04-27,94.768,94.798,94.244,94.521,1484481,0
3063,2017-04-28,94.6,94.62,94.081,94.146,997144,0
3064,2017-05-01,94.364,94.421,94.008,94.156,1069646,0
3065,2017-05-02,94.274,94.304,93.909,94.096,1475441,0
3066,2017-05-03,93.948,94.234,93.82,94.146,1120457,0
3067,2017-05-04,94.364,94.402,93.79,94.146,902585,0
3068,2017-05-05,94.294,94.541,94.146,94.541,985353,0
3069,2017-05-08,94.551,94.61,94.314,94.452,1223056,0
3070,2017-05-09,94.521,94.567,94.008,94.156,2501561,0
3071,2017-05-10,94.126,94.427,94.096,94.393,857499,0
3072,2017-05-11,94.216,94.304,93.682,94.156,1530405,0
3073,2017-05-12,93.928,93.928,93.642,93.781,799509,0
3074,2017-05-15,94.008,94.364,94.008,94.324,879818,0
3075,2017-05-16,94.412,94.444,94.048,94.196,932857,0
3076,2017-05-17,93.425,93.603,92.526,92.546,2450641,0
3077,2017-05-18,92.368,93.159,92.22,92.694,1555834,0
3078,2017-05-19,92.941,93.718,92.843,93.425,1770645,0
3079,2017-05-22,93.662,93.889,93.538,93.82,1469608,0
3080,2017-05-23,93.968,94.254,93.823,94.156,3759952,0
3081,2017-05-24,94.284,94.304,93.988,94.244,824602,0
3082,2017-05-25,94.452,94.689,94.338,94.492,1437128,0
3083,2017-05-26,94.432,94.576,94.344,94.511,839925,0
3084,2017-05-30,94.304,94.462,94.186,94.334,972351,0
3085,2017-05-31,94.422,94.422,93.919,94.206,1751126,0
3086,2017-06-01,94.462,95.065,94.304,95.065,2438249,0
3087,2017-06-02,95.025,95.233,94.847,95.085,1327112,0
3088,2017-06-05,95.123,95.271,95.015,95.065,701652,0
3089,2017-06-06,94.768,95.093,94.659,94.877,796253,0
3090,2017-06-07,95.035,95.103,94.719,95.005,816477,0
3091,2017-06-08,94.985,95.449,94.926,95.103,3321101,0
3092,2017-06-09,95.281,95.894,95.223,95.864,2019382,0
3093,2017-06-12,95.914,96.279,95.746,96.052,1551014,0
3094,2017-06-13,96.17,96.398,96.052,96.368,2086176,0
3095,2017-06-14,96.398,96.398,95.944,96.259,1182766,0
3096,2017-06-15,95.795,96.16,95.766,96.12,1152999,0
3097,2017-06-16,96.13,96.259,95.795,96.259,721226,0
3098,2017-06-19,96.516,96.841,96.496,96.773,979815,0
3099,2017-06-20,96.555,96.603,96.15,96.15,957137,0
3100,2017-06-21,96.22,96.258,95.627,95.766,821227,0
3101,2017-06-22,95.834,96.003,95.667,95.686,589830,0
3102,2017-06-23,95.803,95.919,95.559,95.703,1551325,0
3103,2017-06-26,96.021,96.283,95.842,95.971,737631,0
3104,2017-06-27,95.922,96.156,95.455,95.455,1110325,0
3105,2017-06-28,95.971,96.359,95.971,96.2,4817424,0
3106,2017-06-29,96.557,96.61,95.237,95.674,1829435,0
3107,2017-06-30,96.12,96.22,95.733,95.902,1532892,0
3108,2017-07-03,96.269,96.93,96.269,96.528,710504,0
3109,2017-07-05,96.687,96.687,96.16,96.518,1104114,0
3110,2017-07-06,96.269,96.319,95.554,95.624,1082629,0
3111,2017-07-07,95.862,96.14,95.664,96.081,875260,0
3112,2017-07-10,95.981,96.18,95.882,96.021,863339,0
3113,2017-07-11,96.001,96.041,95.376,95.803,641421,0
3114,2017-07-12,96.19,96.488,96.19,96.359,778773,0
3115,2017-07-13,96.448,96.564,96.255,96.538,712246,0
3116,2017-07-14,96.448,97.054,96.289,96.865,1098313,0
3117,2017-07-17,96.796,97.004,96.706,96.855,713271,0
3118,2017-07-18,96.687,96.716,96.359,96.706,758043,0
3119,2017-07-19,96.806,97.124,96.746,97.124,1102392,0
3120,2017-07-20,97.273,97.338,96.998,97.203,744625,0
3121,2017-07-21,96.925,97.143,96.706,97.024,901167,0
3122,2017-07-24,97.004,97.004,96.726,96.875,732396,0
3123,2017-07-25,97.392,97.531,97.173,97.332,997083,0
3124,2017-07-26,97.541,97.541,97.024,97.133,1971384,0
3125,2017-07-27,97.282,97.358,96.885,97.292,1106554,0
3126,2017-07-28,97.133,97.278,96.953,97.203,698394,0
3127,2017-07-31,97.422,97.59,97.292,97.382,880534,0
3128,2017-08-01,97.7,97.71,97.397,97.62,849180,0
3129,2017-08-02,97.471,97.62,97.263,97.61,822274,0
3130,2017-08-03,97.59,97.68,97.481,97.57,1018249,0
3131,2017-08-04,97.829,97.933,97.739,97.809,821607,0
3132,2017-08-07,97.839,97.863,97.66,97.829,721665,0
3133,2017-08-08,97.7,98.236,97.491,97.65,1076382,0
3134,2017-08-09,97.461,97.63,97.264,97.61,805940,0
3135,2017-08-10,97.282,97.282,96.463,96.488,897029,0
3136,2017-08-11,96.488,96.667,96.25,96.379,1742724,0
3137,2017-08-14,96.925,97.392,96.861,97.223,834886,0
3138,2017-08-15,97.431,97.431,97.084,97.213,738053,0
3139,2017-08-16,97.372,97.547,97.114,97.243,1331991,0
3140,2017-08-17,97.014,97.119,95.822,95.832,1469373,0
3141,2017-08-18,95.584,96.2,95.454,95.624,1181055,0
3142,2017-08-21,95.594,95.783,95.366,95.703,1185955,0
3143,2017-08-22,96.001,96.64,95.942,96.538,1044234,0
3144,2017-08-23,96.18,96.567,96.14,96.289,734918,0
3145,2017-08-24,96.478,96.577,96.13,96.19,996826,0
3146,2017-08-25,96.458,96.82,96.458,96.498,892752,0
3147,2017-08-28,96.677,96.687,96.12,96.329,707218,0
3148,2017-08-29,95.773,96.423,95.742,96.339,1075037,0
3149,2017-08-30,96.309,96.687,96.19,96.548,1963649,0
3150,2017-08-31,96.816,97.094,96.677,96.925,796529,0
3151,2017-09-01,97.094,97.405,97.065,97.213,945051,0
3152,2017-09-05,96.925,96.945,95.962,96.259,2788260,0
3153,2017-09-06,96.647,96.736,96.467,96.587,1222858,0
3154,2017-09-07,96.706,96.706,96.076,96.279,1136237,0
3155,2017-09-08,96.15,96.465,96.056,96.299,914547,0
3156,2017-09-11,96.855,97.511,96.855,97.471,717711,0
3157,2017-09-12,97.62,97.949,97.62,97.928,1065797,0
3158,2017-09-13,97.849,98.117,97.729,98.117,1644518,0
3159,2017-09-14,98.047,98.272,98.017,98.226,1477646,0
3160,2017-09-15,98.206,98.494,98.087,98.464,2723039,0
3161,2017-09-18,98.593,98.901,98.564,98.901,759409,0
3162,2017-09-19,98.931,99.14,98.872,99.08,639259,0
3163,2017-09-20,99.189,99.299,98.911,99.259,1308804,0
3164,2017-09-21,99.16,99.319,99.052,99.1,1019504,0
3165,2017-09-22,99.03,99.25,98.94,99.18,1032868,0
3166,2017-09-25,99.14,99.43,98.92,99.32,970733,0
3167,2017-09-26,99.41,99.46,99.215,99.25,981915,0
3168,2017-09-27,99.69,99.69,99.111,99.53,1104142,0
3169,2017-09-28,99.46,99.69,99.34,99.64,1927914,0
3170,2017-09-29,99.57,99.85,99.46,99.82,1118561,0
3171,2017-10-02,99.9,100.45,99.8,100.45,913147,0
3172,2017-10-03,100.52,100.71,100.4,100.68,976955,0
3173,2017-10-04,100.61,100.915,100.586,100.8,1183090,0
3174,2017-10-05,100.87,101.34,100.8,101.27,758099,0
3175,2017-10-06,101.16,101.21,100.88,101.11,1092814,0
3176,2017-10-09,100.89,100.95,100.7,100.84,684052,0
3177,2017-10-10,101.11,101.273,100.96,101.18,1017473,0
3178,2017-10-11,101.11,101.16,100.98,101.16,1360097,0
3179,2017-10-12,101.04,101.12,100.81,100.93,1259292,0
3180,2017-10-13,101.0,101.13,100.82,100.95,680757,0
3181,2017-10-16,101.11,101.25,100.95,101.12,1900128,0
3182,2017-10-17,101.21,101.28,100.84,101.25,923303,0
3183,2017-10-18,101.52,101.591,101.41,101.51,909688,0
3184,2017-10-19,101.2,101.76,101.19,101.76,678009,0
3185,2017-10-20,102.18,102.48,102.0,102.48,939382,0
3186,2017-10-23,102.6,102.655,102.22,102.24,1113712,0
3187,2017-10-24,102.499,102.555,102.26,102.41,1055736,0
3188,2017-10-25,102.36,102.36,101.34,101.83,1327735,0
3189,2017-10-26,102.22,102.4,102.08,102.08,1617803,0
3190,2017-10-27,102.23,102.48,102.02,102.33,1360118,0
3191,2017-10-30,102.0,102.09,101.62,101.7,1125202,0
3192,2017-10-31,101.87,101.87,101.61,101.65,993462,0
3193,2017-11-01,102.06,102.34,101.83,101.95,1053006,0
3194,2017-11-02,101.95,102.206,101.47,102.18,977060,0
3195,2017-11-03,102.12,102.245,101.9,102.21,2018274,0
3196,2017-11-06,102.19,102.24,102.02,102.12,896770,0
3197,2017-11-07,102.077,102.19,101.8,102.01,787350,0
3198,2017-11-08,101.87,102.046,101.645,102.02,757842,0
3199,2017-11-09,101.55,101.75,101.0,101.67,2807985,0
3200,2017-11-10,101.55,101.62,101.34,101.56,746815,0