Date,Open,High,Low,Close,Volume,OpenInt
2015-10-27,65.17,65.17,63.056,63.187,36229,0
2015-10-28,64.449,64.449,63.431,64.085,61025,0
2015-10-29,63.514,63.514,60.858,61.511,139471,0
2015-10-30,61.119,62.363,60.95,62.214,46703,0
2015-11-02,61.97,62.859,61.97,62.821,411208,0
2015-11-03,63.027,63.44,62.579,63.383,114355,0
2015-11-04,63.561,64.068,62.925,63.561,50702,0
2015-11-05,63.692,66.378,62.896,64.516,61774,0
2015-11-06,63.87,63.87,63.561,63.821,2352,0
2015-11-09,64.048,64.806,62.84,63.204,8781,0
2015-11-10,62.531,62.531,60.726,61.662,39009,0
2015-11-11,61.576,61.839,61.54,61.576,54825,0
2015-11-12,61.286,62.596,61.081,62.363,62202,0
2015-11-13,63.561,63.664,63.234,63.664,29604,0
2015-11-16,62.419,62.419,62.008,62.372,16672,0
2015-11-17,62.26,62.879,62.26,62.664,55362,0
2015-11-18,61.436,61.474,60.688,61.204,41361,0
2015-11-19,61.746,62.176,61.381,62.176,126753,0
2015-11-20,62.176,62.972,62.166,62.943,84537,0
2015-11-23,62.896,62.999,62.287,62.428,99607,0
2015-11-24,62.728,62.933,62.655,62.849,5772,0
2015-11-25,62.672,62.672,60.809,60.809,34520,0
2015-11-27,60.752,60.977,60.381,60.761,4145,0
2015-11-30,60.806,60.806,58.406,58.406,90516,0
2015-12-01,58.378,59.881,58.32,59.881,215248,0
2015-12-02,59.749,59.891,59.125,59.172,10752,0
2015-12-03,59.172,59.172,57.058,57.516,69690,0
2015-12-04,57.63,58.699,54.207,54.207,79413,0
2015-12-07,57.357,61.166,57.357,60.154,63658,0
2015-12-08,60.752,61.12,60.174,60.675,47828,0
2015-12-09,60.581,60.581,59.153,59.438,6027,0
2015-12-10,60.05,60.05,59.766,59.891,128584,0
2015-12-11,59.438,59.438,59.286,59.379,363229,0
2015-12-14,59.749,60.136,55.767,55.767,34067,0
2015-12-15,59.994,62.613,59.994,62.567,43778,0
2015-12-16,62.547,63.938,62.547,63.928,56467,0
2015-12-17,63.71,64.685,63.71,63.842,93370,0
2015-12-18,63.247,63.654,61.829,62.386,39654,0
2015-12-21,62.926,63.749,62.178,63.55,1904,0
2015-12-22,63.286,64.062,63.286,64.062,1835,0
2015-12-23,64.306,65.357,64.306,65.357,1797,0
2015-12-24,65.054,65.054,64.723,64.723,1139,0
2015-12-28,63.154,64.865,63.105,64.732,1582,0
2015-12-29,65.216,65.499,65.044,65.2,1860,0
2015-12-30,64.77,64.997,64.657,64.657,2432,0
2015-12-31,63.862,64.032,63.832,64.032,622,0
2016-01-04,63.154,63.398,63.095,63.266,3944,0
2016-01-05,64.107,65.612,64.107,65.555,18092,0
2016-01-06,64.732,65.328,64.732,65.328,17419,0
2016-01-07,64.92,65.821,64.92,65.821,1754,0
2016-01-08,65.724,65.734,65.083,65.127,55717,0
2016-01-11,64.969,64.979,64.267,64.845,12239,0
2016-01-12,64.515,65.224,64.515,65.224,581,0
2016-01-13,64.506,65.289,63.55,63.55,25924,0
2016-01-14,63.625,64.543,62.433,64.326,7692,0
2016-01-15,62.34,63.701,60.816,62.083,20325,0
2016-01-19,62.736,62.736,61.678,61.98,31196,0
2016-01-20,61.186,61.601,59.012,61.461,47757,0
2016-01-21,61.715,61.715,60.778,60.949,171126,0
2016-01-22,61.565,62.415,61.565,62.065,55184,0
2016-01-25,62.501,63.323,61.989,62.056,3776,0
2016-01-26,63.181,64.42,62.802,64.267,6140,0
2016-01-27,63.872,64.233,62.897,62.897,4176,0
2016-01-28,63.323,63.389,62.86,63.238,2539,0
2016-01-29,63.909,65.271,63.909,65.271,2165,0
2016-02-01,65.631,66.151,64.316,66.151,11101,0
2016-02-02,64.69,65.147,63.794,64.277,168057,0
2016-02-03,64.884,64.884,61.319,62.727,9686,0
2016-02-04,62.831,63.664,62.653,62.926,128820,0
2016-02-05,63.512,63.512,58.613,59.135,74500,0
2016-02-08,58.566,58.566,56.182,56.799,34231,0
2016-02-09,56.655,57.298,55.625,56.675,24669,0
2016-02-10,56.468,57.374,56.468,57.374,1164,0
2016-02-11,56.391,57.578,55.851,56.878,35138,0
2016-02-12,57.545,58.736,57.119,58.273,15397,0
2016-02-16,58.953,60.326,58.566,60.316,12222,0
2016-02-17,62.123,62.887,59.786,60.693,12402,0
2016-02-18,61.26,61.26,60.289,60.6,8549,0
2016-02-19,60.164,60.164,58.226,58.226,68714,0
2016-02-22,59.615,59.615,59.162,59.511,1092,0
2016-02-23,59.635,60.381,59.635,59.909,5518,0
2016-02-24,59.757,60.902,59.757,60.771,26177,0
2016-02-25,61.366,63.162,61.366,63.162,3933,0
2016-02-26,63.16,63.16,61.346,61.966,13269,0
2016-02-29,62.242,62.498,61.231,61.241,5971,0
2016-03-01,61.66,63.695,61.632,63.609,16721,0
2016-03-02,63.084,63.828,62.358,63.828,8376,0
2016-03-03,63.953,65.521,63.953,64.088,2736,0
2016-03-04,63.255,63.837,63.112,63.179,11235,0
2016-03-07,62.548,64.173,62.548,63.59,11593,0
2016-03-08,64.078,64.078,63.819,64.001,1471,0
2016-03-09,64.258,65.013,62.988,63.045,9862,0
2016-03-10,62.779,62.779,62.061,62.061,2623,0
2016-03-11,62.233,62.615,57.886,57.886,6908,0
2016-03-14,58.794,62.214,58.794,61.565,11517,0
2016-03-15,60.808,61.202,60.246,60.838,5960,0
2016-03-16,60.78,61.602,60.78,61.592,4143,0
2016-03-17,61.841,61.841,61.391,61.592,58844,0
2016-03-18,61.861,62.329,61.039,61.039,4792,0
2016-03-21,61.965,62.079,61.684,61.766,100812,0
2016-03-22,61.66,63.905,60.896,61.641,25581,0
2016-03-23,60.762,61.46,60.532,61.257,3758,0
2016-03-24,61.257,63.657,60.466,61.44,69101,0
2016-03-28,61.067,61.956,61.067,61.382,6755,0
2016-03-29,62.119,63.58,62.119,63.552,83612,0
2016-03-30,64.019,64.019,63.151,63.389,3980,0
2016-03-31,63.542,63.542,62.844,63.255,135739,0
2016-04-01,63.007,64.88,62.93,64.621,48340,0
2016-04-04,64.917,65.426,64.43,65.186,6372,0
2016-04-05,64.745,65.176,64.277,64.297,2847,0
2016-04-06,64.546,64.584,64.212,64.45,2944,0
2016-04-07,63.763,64.069,63.513,64.069,215337,0
2016-04-08,64.163,64.163,63.59,63.828,3368,0
2016-04-11,63.887,63.954,63.599,63.877,4886,0
2016-04-12,63.847,64.23,63.599,64.23,2151,0
2016-04-13,64.411,65.901,63.877,65.901,8513,0
2016-04-14,64.049,65.243,63.991,65.243,5389,0
2016-04-15,64.459,65.539,64.459,65.539,157008,0
2016-04-18,64.679,65.196,64.393,64.775,9807,0
2016-04-19,64.755,65.664,64.708,65.664,29270,0
2016-04-20,65.855,66.791,65.855,66.123,6912,0
2016-04-21,66.39,66.58,65.72,66.132,37288,0
2016-04-22,66.162,67.163,66.064,66.276,6802,0
2016-04-25,66.685,67.537,66.685,67.433,5375,0
2016-04-26,68.206,68.702,64.775,64.899,65887,0
2016-04-27,65.71,65.96,65.3,65.329,4160,0
2016-04-28,65.71,65.94,65.625,65.846,4930,0
2016-04-29,65.606,65.606,63.728,64.794,8865,0
2016-05-02,65.373,66.007,65.118,65.901,6529,0
2016-05-03,65.729,65.729,65.233,65.443,2315,0
2016-05-04,65.338,65.606,64.603,64.603,54107,0
2016-05-05,64.526,65.156,64.364,64.775,2845,0
2016-05-06,64.67,65.3,64.508,65.052,3893,0
2016-05-09,65.146,65.863,65.146,65.797,2615,0
2016-05-10,66.169,67.144,66.169,67.144,13330,0
2016-05-11,67.24,67.335,66.805,67.144,6916,0
2016-05-12,67.259,67.363,66.638,67.011,5309,0
2016-05-13,67.938,67.938,66.848,66.848,48979,0
2016-05-16,66.675,67.183,66.455,66.829,7525,0
2016-05-17,66.552,67.994,66.552,66.982,3654,0
2016-05-18,66.734,67.575,66.494,67.04,4012,0
2016-05-19,66.485,67.126,66.094,67.126,11658,0
2016-05-20,68.339,68.911,68.301,68.386,14469,0
2016-05-23,68.329,68.663,68.108,68.321,16290,0
2016-05-24,68.339,68.712,67.938,68.692,38329,0
2016-05-25,68.567,68.997,68.311,68.951,6743,0
2016-05-26,68.827,69.905,68.607,69.676,2672,0
2016-05-27,70.263,70.263,69.143,69.597,8520,0
2016-05-31,70.022,70.05,69.431,69.886,13847,0
2016-06-01,69.819,69.886,69.432,69.673,32209,0
2016-06-02,69.984,70.561,69.404,70.533,10406,0
2016-06-03,71.035,71.333,70.06,71.217,101547,0
2016-06-06,71.045,71.381,70.273,70.273,7107,0
2016-06-07,70.802,71.652,70.802,71.391,3482,0
2016-06-08,71.15,72.143,70.966,71.583,7391,0
2016-06-09,71.285,71.748,69.964,70.436,9889,0
2016-06-10,69.843,69.843,68.025,68.574,6258,0
2016-06-13,69.452,69.452,68.719,68.951,1913,0
2016-06-14,68.941,69.848,68.478,69.163,8480,0
2016-06-15,68.671,68.671,67.83,68.14,4951,0
2016-06-16,67.348,68.305,67.339,68.305,1342,0
2016-06-17,68.324,68.546,67.832,68.285,13603,0
2016-06-20,69.115,69.645,68.729,69.298,77679,0
2016-06-21,69.163,70.223,68.372,70.195,8495,0
2016-06-22,69.944,70.533,69.24,69.868,202657,0
2016-06-23,70.657,71.323,70.03,71.323,6696,0
2016-06-24,69.472,73.416,67.273,67.543,49385,0
2016-06-27,66.818,67.861,66.636,67.861,11404,0
2016-06-28,68.101,69.848,68.101,69.558,60830,0
2016-06-29,69.568,71.1,69.568,70.9,28668,0
2016-06-30,70.561,70.985,70.366,70.985,21534,0
2016-07-01,70.716,71.265,69.881,70.233,29489,0
2016-07-05,70.108,71.082,69.956,70.716,10046,0
2016-07-06,70.166,70.676,69.974,70.408,7155,0
2016-07-07,70.841,70.841,69.924,70.32,8174,0
2016-07-08,70.175,71.18,70.175,71.091,2228,0
2016-07-11,71.526,71.912,71.381,71.873,15419,0
2016-07-12,71.709,72.104,71.217,71.3,11222,0
2016-07-13,71.488,72.308,71.458,72.23,5050,0
2016-07-14,72.347,72.597,71.844,71.922,102515,0
2016-07-15,72.521,73.754,72.211,72.702,79661,0
2016-07-18,72.684,72.848,72.008,72.501,43022,0
2016-07-19,72.327,72.607,72.188,72.553,41037,0
2016-07-20,72.472,72.94,71.719,72.626,120076,0
2016-07-21,72.77,73.292,72.038,72.993,46381,0
2016-07-22,73.63,74.16,73.532,74.13,64394,0
2016-07-25,73.87,73.899,73.214,73.436,8358,0
2016-07-26,72.945,73.32,72.76,73.292,4931,0
2016-07-27,73.677,74.536,72.529,74.169,74703,0
2016-07-28,74.313,75.211,73.793,75.211,3332,0
2016-07-29,75.529,76.118,74.932,75.307,11596,0
2016-08-01,75.461,76.522,75.461,76.465,4249,0
2016-08-02,76.426,76.426,75.471,76.089,5378,0
2016-08-03,75.731,76.763,75.481,76.658,19656,0
2016-08-04,77.237,77.362,76.301,76.928,58113,0
2016-08-05,76.967,77.69,76.717,77.595,9615,0
2016-08-08,77.314,77.874,77.072,77.131,6163,0
2016-08-09,77.989,77.989,77.082,77.391,13683,0
2016-08-10,77.112,77.525,76.591,76.687,5405,0
2016-08-11,76.879,77.024,76.021,76.021,5517,0
2016-08-12,76.658,77.15,75.915,76.31,10054,0
2016-08-15,76.263,76.803,75.915,75.915,2832,0
2016-08-16,76.137,76.137,74.845,75.134,5600,0
2016-08-17,75.694,76.34,74.42,75.385,28417,0
2016-08-18,75.201,76.744,75.201,76.263,4385,0
2016-08-19,75.74,75.74,75.144,75.221,2940,0
2016-08-22,75.461,76.079,75.442,75.973,22630,0
2016-08-23,76.417,76.793,76.079,76.079,11782,0
2016-08-24,76.214,76.407,75.192,75.192,33177,0
2016-08-25,75.259,75.413,75.144,75.366,4933,0
2016-08-26,75.336,75.451,74.526,74.863,3007,0
2016-08-29,75.529,76.687,75.529,76.069,8003,0
2016-08-30,76.631,76.631,74.929,75.093,117113,0
2016-08-31,75.026,76.125,74.588,75.367,5097,0
2016-09-01,75.609,76.213,75.308,75.308,30106,0
2016-09-02,76.31,76.67,76.213,76.607,4258,0
2016-09-06,75.881,76.943,75.881,76.67,12029,0
2016-09-07,75.881,76.447,75.639,75.989,5678,0
2016-09-08,75.795,76.037,75.609,75.825,29355,0
2016-09-09,74.13,75.074,72.506,72.846,10501,0
2016-09-12,72.758,75.123,72.758,74.724,62542,0
2016-09-13,74.344,74.481,73.06,73.965,13179,0
2016-09-14,74.062,75.192,74.062,74.666,7840,0
2016-09-15,75.113,76.923,75.113,76.71,11381,0
2016-09-16,76.757,76.874,75.377,75.589,11396,0
2016-09-19,76.193,76.193,74.335,74.831,40797,0
2016-09-20,75.103,75.103,72.7,72.758,49138,0
2016-09-21,72.884,74.947,72.884,74.841,21823,0
2016-09-22,75.23,76.747,74.52,76.524,13436,0
2016-09-23,76.71,77.039,76.164,76.826,118111,0
2016-09-26,76.349,76.641,76.223,76.242,8338,0
2016-09-27,76.514,76.767,76.116,76.31,993070,0
2016-09-28,75.911,76.846,75.269,76.242,22644,0
2016-09-29,76.612,76.612,74.744,75.483,20593,0
2016-09-30,75.961,76.66,75.249,75.97,24171,0
2016-10-03,75.726,76.554,75.337,76.203,9710,0
2016-10-04,76.739,76.982,75.921,76.087,19809,0
2016-10-05,75.911,76.593,74.851,74.86,6793,0
2016-10-06,75.308,75.425,70.491,70.491,10147,0
2016-10-07,74.258,75.639,73.01,73.819,13132,0
2016-10-10,73.79,75.192,73.79,75.192,14027,0
2016-10-11,74.52,75.182,73.352,74.198,10280,0
2016-10-12,74.354,75.026,74.344,74.88,7560,0
2016-10-13,74.374,78.684,73.839,78.684,16345,0
2016-10-14,76.866,76.866,74.91,74.929,11867,0
2016-10-17,74.997,75.639,74.841,75.639,6122,0
2016-10-18,76.593,77.129,74.773,77.039,11558,0
2016-10-19,76.504,76.963,75.056,76.953,11278,0
2016-10-20,76.272,76.68,75.698,76.583,33198,0
2016-10-21,76.34,76.7,75.911,76.145,53962,0
2016-10-24,78.033,83.511,78.033,82.675,248182,0
2016-10-25,83.9,87.987,80.31,80.407,216358,0
2016-10-26,80.679,81.438,80.037,80.135,8863,0
2016-10-27,79.921,80.329,79.444,80.251,7657,0
2016-10-28,80.135,80.669,79.639,79.814,5437,0
2016-10-31,80.543,80.971,80.027,80.427,46145,0
2016-11-01,80.319,80.466,79.365,79.834,14552,0
2016-11-02,79.95,80.368,79.347,79.794,13223,0
2016-11-03,80.31,80.767,80.037,80.31,54734,0
2016-11-04,79.824,81.428,79.493,79.911,94398,0
2016-11-07,81.225,82.198,81.166,81.507,50385,0
2016-11-08,81.973,82.149,81.322,81.633,11343,0
2016-11-09,81.954,85.691,81.624,85.681,153414,0
2016-11-10,85.467,85.564,82.84,84.318,3004900,0
2016-11-11,84.066,85.185,83.317,84.719,15411,0
2016-11-14,84.659,86.265,84.172,85.428,2054935,0
2016-11-15,86.362,86.362,84.845,86.362,270387,0
2016-11-16,85.633,85.633,84.243,84.961,55396,0
2016-11-17,85.302,86.226,85.204,86.032,17966,0
2016-11-18,86.372,86.596,85.944,86.43,22557,0
2016-11-21,86.547,86.898,85.74,86.606,7456,0
2016-11-22,86.858,87.968,86.858,87.49,9695,0
2016-11-23,87.744,87.861,86.392,87.54,17333,0
2016-11-25,86.986,88.24,86.986,88.123,3615,0
2016-11-28,87.434,88.746,87.268,88.746,14868,0
2016-11-29,88.617,89.49,88.617,89.333,6738,0
2016-11-30,90.185,90.235,87.44,87.44,21769,0
2016-12-01,87.597,87.842,86.91,87.411,122909,0
2016-12-02,87.705,88.185,86.998,87.685,15733,0
2016-12-05,88.106,88.999,88.106,88.999,18739,0
2016-12-06,88.47,91.215,88.332,90.303,77231,0
2016-12-07,90.245,93.961,90.245,93.961,18719,0
2016-12-08,94.205,95.02,93.323,94.166,13688,0
2016-12-09,92.99,93.538,91.265,91.265,7235,0
2016-12-12,90.372,90.852,90.273,90.322,8463,0
2016-12-13,91.108,91.646,91.108,91.255,5134,0
2016-12-14,91.068,91.676,90.705,91.028,11534,0
2016-12-15,90.989,92.931,90.989,92.127,14153,0
2016-12-16,92.156,92.411,91.195,91.843,20405,0
2016-12-19,92.607,93.519,92.607,93,7008,0
2016-12-20,93.058,93.558,93.01,93.391,7257,0
2016-12-21,93.48,93.529,93.009,93.009,6317,0
2016-12-22,93.078,93.509,93.058,93.509,5473,0
2016-12-23,92.99,93.421,92.921,93.372,4667,0
2016-12-27,94.009,94.146,93.509,93.901,8974,0
2016-12-28,93.411,93.647,93.254,93.254,9232,0
2016-12-29,93.804,93.833,93.225,93.235,52410,0
2016-12-30,92.901,92.901,91.92,92.597,9099,0
2017-01-03,93.441,94.451,93.117,93.705,13926,0
2017-01-04,94.489,95.01,93.588,94.529,10832,0
2017-01-05,94.539,95.117,92.097,92.696,16978,0
2017-01-06,92.97,93.215,91.312,91.312,4829,0
2017-01-09,91.283,91.616,90.941,91.312,10731,0
2017-01-10,89.647,94.451,89.44,94.303,7406,0
2017-01-11,94.372,94.626,92.343,92.656,92003,0
2017-01-12,92.039,92.391,91.255,91.97,11758,0
2017-01-13,95.783,95.783,91.499,92.166,5105,0
2017-01-17,91.872,93.264,91.753,91.753,15012,0
2017-01-18,92.803,94.598,92.039,94.377,13230,0
2017-01-19,95.773,97.196,95.716,96.548,26936,0
2017-01-20,96.813,97.421,95.636,95.755,42199,0
2017-01-23,97.343,97.664,96.695,96.725,9206,0
2017-01-24,97.147,97.147,95.215,96.941,9463,0
2017-01-25,96.371,97.794,96.371,97.637,8031,0
2017-01-26,98.019,102.09,98.019,101.58,16968,0
2017-01-27,101.7,103.32,99.283,99.283,8089,0
2017-01-30,99.5,99.6,97.471,98.38,8968,0
2017-01-31,99.382,100.31,99.154,100.01,15606,0
2017-02-01,103.83,103.83,100.31,101.69,40552,0
2017-02-02,102.31,102.31,97.392,98.468,9689,0
2017-02-03,98.804,98.945,97.872,98.232,6596,0
2017-02-06,98.242,99.064,98.019,98.127,10618,0
2017-02-07,97.775,101.2,97.775,101.2,106592,0
2017-02-08,101.45,101.45,98.784,99.9,22637,0
2017-02-09,100.14,100.17,99.87,100.17,2866,0
2017-02-10,99.94,100.48,99.074,100.39,9076,0
2017-02-13,98.736,99.035,96.902,97.843,11415,0
2017-02-14,97.598,100.85,96.087,99.263,198975,0
2017-02-15,98.281,99.253,97.922,98.458,143780,0
2017-02-16,98.478,98.824,96.99,97.5,37333,0
2017-02-17,97.069,104.9,96.648,102.64,91800,0
2017-02-21,101.98,102.05,100.49,101.66,11636,0
2017-02-22,101.99,101.99,100.81,101.46,12594,0
2017-02-23,101.34,101.66,99.67,99.83,38658,0
2017-02-24,99.83,100.44,99.71,99.83,4583,0
2017-02-27,98.784,99.95,98.054,99.95,9144,0
2017-02-28,99.352,100.81,99.352,100.58,16374,0
2017-03-01,100.43,100.99,100.3,100.3,10051,0
2017-03-02,99.53,101,99.293,100.58,104343,0
2017-03-03,100.28,102.27,100.28,102.08,8965,0
2017-03-06,101.41,101.65,100.78,101.11,7872,0
2017-03-07,100.45,100.87,99.035,99.035,9475,0
2017-03-08,99.53,99.84,98.814,98.814,8476,0
2017-03-09,99.035,99.124,98.074,98.834,7260,0
2017-03-10,99.243,99.243,98.133,98.935,6179,0
2017-03-13,98.508,99.482,98.508,99.362,1291,0
2017-03-14,99.472,99.472,98.548,98.626,415517,0
2017-03-15,99.164,101.35,99.164,101.22,86490,0
2017-03-16,101.21,101.29,100.11,100.4,132331,0
2017-03-17,101.41,102.08,100.94,101.91,5817,0
2017-03-20,101.29,101.61,100.99,101.55,37231,0
2017-03-21,101.61,101.79,100.44,100.66,58656,0
2017-03-22,101.16,102.01,101.16,101.83,35153,0
2017-03-23,101.77,102.32,101.37,101.51,23125,0
2017-03-24,101.44,104.11,101.44,103.12,17876,0
2017-03-27,102.47,103.35,102.47,103.35,7126,0
2017-03-28,104.36,104.36,102.78,103.28,161487,0
2017-03-29,103.32,104.64,102.96,104.03,146884,0
2017-03-30,103.56,104.78,103.56,104.78,10518,0
2017-03-31,104.27,104.9,103.24,104.45,156297,0
2017-04-03,102.84,102.84,101.64,102.33,13642,0
2017-04-04,102.17,102.62,101.96,102.55,7228,0
2017-04-05,102.72,102.72,102.07,102.09,8893,0
2017-04-06,100.54,101.71,100.54,101.71,44795,0
2017-04-07,102.5,103.1,102.15,102.22,45129,0
2017-04-10,101.55,103.26,101.55,102.68,7606,0
2017-04-11,102.55,103.01,102.53,103.01,23507,0
2017-04-12,102.65,102.96,102.41,102.83,19587,0
2017-04-13,103.32,103.37,102.73,103.12,8921,0
2017-04-17,104.02,104.47,103.55,104.46,8764,0
2017-04-18,104.32,105.03,104.02,104.02,25563,0
2017-04-19,104.64,105.12,104.42,104.73,13699,0
2017-04-20,104.98,105.11,104.28,104.28,5077,0
2017-04-21,104.62,104.67,104,104.19,39352,0
2017-04-24,104.96,106.05,104.65,106.05,12267,0
2017-04-25,107.11,108.43,105.74,108.43,301255,0
2017-04-26,108.68,109.01,108.26,108.71,7967,0
2017-04-27,108.91,109.61,108.81,108.97,6212,0
2017-04-28,108.96,108.96,108,108.42,50399,0
2017-05-01,108.64,109.98,108.6,109.96,19935,0
2017-05-02,110.93,110.93,107.25,107.73,189638,0
2017-05-03,107.84,107.96,104.9,105.22,670047,0
2017-05-04,105.35,108.53,104.67,108.53,11325,0
2017-05-05,106.61,107.06,105.31,107.03,17373,0
2017-05-08,107.45,107.9,106.34,106.5,17748,0
2017-05-09,106.14,106.14,105.06,105.44,8858,0
2017-05-10,106.28,108.85,106.28,106.36,63331,0
2017-05-11,106.77,106.77,105.32,105.73,12922,0
2017-05-12,106.73,106.73,105.24,105.56,14114,0
2017-05-15,105.86,105.96,104.81,105.85,10205,0
2017-05-16,105.74,106.72,105.73,106.1,5717,0
2017-05-17,105.67,106.83,102.93,103.01,14562,0
2017-05-18,102.88,106.56,102.88,105.89,19576,0
2017-05-19,108.52,108.52,106.89,106.91,4439,0
2017-05-22,107.52,108.27,107.52,108.27,6378,0
2017-05-23,108.85,109.18,108.19,108.85,4979,0
2017-05-24,109.54,109.54,108.09,109.39,179047,0
2017-05-25,109.46,110.19,109.16,109.22,23078,0
2017-05-26,109.19,109.59,108.91,109.23,10539,0
2017-05-30,109.15,109.19,107.98,108.08,17102,0
2017-05-31,108.31,108.83,107.78,108.47,186898,0
2017-06-01,108.99,109.44,108.43,109.41,5462,0
2017-06-02,109.53,110.19,109.31,110.01,6372,0
2017-06-05,110.14,110.14,108.61,108.62,21015,0
2017-06-06,108.88,108.88,106.49,106.49,36714,0
2017-06-07,106.46,106.92,105.88,106.26,14438,0
2017-06-08,106.08,106.27,104.88,105.88,78076,0
2017-06-09,105.75,105.75,101.58,103,17195,0
2017-06-12,101.95,104.39,101.95,104.37,11749,0
2017-06-13,104.5,104.81,102.79,103.29,17281,0
2017-06-14,102.8,103.37,101.48,102.02,8356,0
2017-06-15,100.82,102.78,100.82,101.91,16783,0
2017-06-16,101.82,102.71,100.98,101.88,1851628,0
2017-06-19,102.26,103.29,102.26,103.29,5502,0
2017-06-20,102.74,103.92,101.49,103.2,24167,0
2017-06-21,102.69,103.34,102.2,102.57,207702,0
2017-06-22,102.61,102.95,102.18,102.69,527975,0
2017-06-23,102.42,102.75,102.29,102.32,5417,0
2017-06-26,102.86,102.86,101.82,101.85,93042,0
2017-06-27,98.588,100.87,98.349,98.588,27269,0
2017-06-28,98.309,99.273,98.309,99.203,26677,0
2017-06-29,99.79,99.79,95.389,97.346,30384,0
2017-06-30,97.614,98.151,96.978,98.051,61094,0
2017-07-03,98.061,98.061,96.889,96.899,6996,0
2017-07-05,96.978,97.197,96.243,96.919,30839,0
2017-07-06,96.353,96.72,95.846,95.995,17639,0
2017-07-07,95.836,97.127,90.273,90.273,63013,0
2017-07-10,95.359,98.389,95.359,98.19,18412,0
2017-07-11,98.29,99.184,98.111,98.905,42000,0
2017-07-12,100.13,100.13,98.379,100.11,60613,0
2017-07-13,100.04,100.04,98.309,98.419,85162,0
2017-07-14,99.154,99.67,98.25,99.67,392572,0
2017-07-17,99.74,99.74,98.369,99.213,90294,0
2017-07-18,100.31,100.31,98.518,99.134,735886,0
2017-07-19,100.9,100.9,98.945,100.16,126707,0
2017-07-20,101.68,103.31,98.776,98.876,275888,0
2017-07-21,99.402,101.42,98.806,101.25,148022,0
2017-07-24,101.97,101.97,100.98,101,212098,0
2017-07-25,102.15,102.15,100.76,100.76,65071,0
2017-07-26,102.3,102.3,100.8,100.8,35507,0
2017-07-27,100.99,100.99,99.491,99.67,5929,0
2017-07-28,100.39,100.39,98.975,99.81,16799,0
2017-07-31,100.71,100.92,98.925,99.58,22103,0
2017-08-01,101.02,102.32,99.8,101.32,50907,0
2017-08-02,102.81,102.81,101.6,102.29,10505,0
2017-08-03,102.73,103.28,101.43,102.95,7432,0
2017-08-04,102.97,104.23,102.97,104.23,7129,0
2017-08-07,104.8,104.8,103.82,103.82,7254,0
2017-08-08,104.78,104.78,102.97,103.2,3741,0
2017-08-09,104.03,104.15,102.27,104.15,7917,0
2017-08-10,103.6,103.6,100.67,100.97,6988,0
2017-08-11,99.5,102.88,99.5,102.88,10382,0
2017-08-14,102.16,103.62,102.16,103.09,4917,0
2017-08-15,102.98,103.29,102.76,103.24,14771,0
2017-08-16,103.03,104.18,102.96,103.81,6858,0
2017-08-17,103.4,103.43,101.85,101.85,56216,0
2017-08-18,101.78,102.29,101.77,101.85,2660,0
2017-08-21,101.81,102.07,101.44,101.67,2281,0
2017-08-22,102.52,104.18,102.34,104.11,32042,0
2017-08-23,103.68,103.91,103.5,103.55,31410,0
2017-08-24,103.16,103.86,103.16,103.53,3529,0
2017-08-25,103.91,103.91,103.22,103.22,432054,0
2017-08-28,103.39,103.39,102.88,103.04,57431,0
2017-08-29,102.58,103.02,102.16,102.69,54579,0
2017-08-30,102.79,103.96,102.79,103.88,21131,0
2017-08-31,104.23,104.7,104.03,104.34,637395,0
2017-09-01,104.86,104.86,103.72,103.89,6252,0
2017-09-05,103.29,103.36,102.66,102.95,84623,0
2017-09-06,103.39,103.69,102.56,103.22,144382,0
2017-09-07,103.54,103.77,102.2,102.51,4739,0
2017-09-08,102.46,102.61,101.38,101.49,9229,0
2017-09-11,102.4,102.4,101.73,101.94,4443,0
2017-09-12,102.02,102.64,101.7,101.88,3463,0
2017-09-13,101.79,102.3,101.51,101.56,192774,0
2017-09-14,101.03,101.03,99.0234,99.1,114790,0
2017-09-15,100.04,100.04,98.53,98.88,56879,0
2017-09-18,98.62,100.08,98.56,99.99,34070,0
2017-09-19,99.93,105.73,99.4,105.73,161054,0
2017-09-20,106.21,106.21,102.27,102.83,10390,0
2017-09-21,102.97,102.97,102.47,102.59,123419,0
2017-09-22,103.67,104.21,102.921,103.65,111977,0
2017-09-25,103.63,104.03,101.7,101.88,68350,0
2017-09-26,102.13,102.54,101.793,102.03,15679,0
2017-09-27,102.03,102.04,100.99,100.99,15157,0
2017-09-28,100.43,100.67,99.79,99.79,103741,0
2017-09-29,100.78,100.85,99.51,99.91,76866,0
2017-10-02,99.63,99.88,99.04,99.58,46170,0
2017-10-03,99.68,100.3,99.6,99.94,83312,0
2017-10-04,99.66,100.63,99.5,99.61,10854,0
2017-10-05,100.26,100.4,99.44,99.64,23827,0
2017-10-06,100.33,101.23,100.33,101.01,65919,0
2017-10-09,101.02,101.27,99.14,99.54,29589,0
2017-10-10,99.72,99.72,99.06,99.11,74040,0
2017-10-11,99.16,99.72,97.68,99.05,28996,0
2017-10-12,98.58,99.59,98.58,99.24,126146,0
2017-10-13,98.94,99.52,98.42,99.25,11755,0
2017-10-16,99.26,99.52,98.66,98.68,2715,0
2017-10-17,98.22,98.81,97.73,97.73,8987,0
2017-10-18,97.81,98.64,97.77,98.32,221827,0
2017-10-19,98.07,100.38,97.98,99.62,107966,0
2017-10-20,99.85,100.01,97.85,98.06,54911,0
2017-10-23,97.77,100.18,97.77,99.64,8991,0
2017-10-24,100.24,101.98,100.24,100.85,4927,0
2017-10-25,100.29,100.81,99.63,100.24,10881,0
2017-10-26,98.86,100.61,98.86,100.05,25202,0
2017-10-27,99.84,101.94,99.79,101.94,26242,0
2017-10-30,101.82,101.98,96.19,96.53,118149,0
2017-10-31,96.68,97.56,96.4,96.8,8553,0
2017-11-01,97.73,97.73,96.55,96.89,5536,0
2017-11-02,96.87,97.26,94.48,94.48,30970,0
2017-11-03,96.08,96.08,95.05,95.43,286645,0
2017-11-06,92.93,92.93,88.5,88.89,51964,0
2017-11-07,89.98,90.7,88.92,89.73,84740,0
2017-11-08,89.84,91.43,89.83,91.18,81736,0
2017-11-09,91.49,91.69,90.5,90.82,9190,0
2017-11-10,90.41,92.51,90.24,92.03,12581,0
