Date,Open,High,Low,Close,Volume,OpenInt
2016-07-27,53.964,54.082,53.941,53.956,5318,0
2016-08-02,54.111,54.111,54.042,54.042,286,0
2016-08-03,53.914,53.914,53.846,53.846,407,0
2016-08-08,54.602,54.602,54.587,54.587,419,0
2016-08-09,55.153,55.153,55.074,55.074,835,0
2016-08-15,55.84,55.85,55.82,55.82,2314,0
2016-08-16,55.663,55.663,55.663,55.663,203,0
2016-08-19,55.407,55.407,55.407,55.407,269,0
2016-08-24,55.916,55.947,55.85,55.85,2738,0
2016-08-25,55.555,55.555,55.555,55.555,119,0
2016-08-29,55.29,55.29,55.28,55.281,2508,0
2016-08-30,55.281,55.281,55.281,55.281,814,0
2016-08-31,55.103,55.103,55.103,55.103,260,0
2016-09-01,55.476,55.525,55.281,55.525,1425,0
2016-09-02,55.958,55.958,55.958,55.958,104,0
2016-09-09,55.958,55.958,55.437,55.437,1773,0
2016-09-12,54.838,54.838,54.838,54.838,114,0
2016-09-13,54.681,54.681,54.681,54.681,131,0
2016-09-20,55.025,55.035,55.025,55.035,203,0
2016-09-23,55.968,56.037,55.968,56.037,3869,0
2016-09-26,55.496,55.496,55.415,55.415,2137,0
2016-09-27,55.241,55.241,55.241,55.241,102,0
2016-09-28,56.047,56.047,56.04,56.04,315,0
2016-09-29,55.83,55.83,55.437,55.437,1731,0
2016-09-30,55.457,55.85,55.457,55.85,2020,0
2016-10-03,55.614,55.614,55.486,55.486,1092,0
2016-10-12,54.416,54.416,54.416,54.416,178,0
2016-10-13,54.003,54.278,54.003,54.277,1461,0
2016-10-14,54.327,54.327,54.327,54.327,534,0
2016-10-17,54.218,54.219,54.208,54.208,848,0
2016-10-20,54.858,54.858,54.858,54.858,109,0
2016-10-21,54.533,54.789,54.533,54.773,1960,0
2016-10-24,54.897,54.897,54.661,54.697,1154,0
2016-10-25,54.582,54.631,54.582,54.631,235,0
2016-10-26,54.504,54.504,54.484,54.484,967,0
2016-10-27,54.435,54.435,54.435,54.435,156,0
2016-10-28,54.336,54.336,54.336,54.336,305,0
2016-10-31,54.415,54.415,54.408,54.408,730,0
2016-11-01,54.425,54.435,54.425,54.435,1370,0
2016-11-03,53.806,53.806,53.796,53.796,11260,0
2016-11-04,53.57,53.57,53.275,53.354,18159,0
2016-11-07,53.902,53.902,53.902,53.902,208,0
2016-11-08,53.883,54.307,53.883,54.042,6148,0
2016-11-09,53.895,54.209,53.895,54.111,4655,0
2016-11-11,53.393,53.639,53.393,53.619,910,0
2016-11-14,53.492,53.492,53.207,53.354,2747,0
2016-11-15,53.413,53.551,53.393,53.551,855,0
2016-11-16,53.236,53.236,53.157,53.157,460,0
2016-11-17,53.468,53.468,53.422,53.422,244,0
2016-11-18,53.011,53.011,52.87,52.87,746,0
2016-11-21,53.138,53.138,53.138,53.138,359,0
2016-11-22,53.261,53.375,53.261,53.375,473,0
2016-11-28,53.256,53.256,53.207,53.207,1160,0
2016-11-29,53.226,53.551,53.226,53.551,359,0
2016-12-01,53.148,53.148,53.148,53.148,103,0
2016-12-07,54.934,54.934,54.934,54.934,102,0
2016-12-08,54.946,54.946,54.946,54.946,825,0
2016-12-09,55.025,55.098,55.025,55.098,2680,0
2016-12-12,54.998,55.015,54.936,54.956,2252,0
2016-12-13,55.475,55.545,55.473,55.545,1132,0
2016-12-14,55.388,55.388,54.827,54.827,1050,0
2016-12-15,54.504,54.504,54.504,54.504,106,0
2016-12-19,54.563,54.671,54.502,54.502,1535,0
2016-12-21,54.672,54.672,54.613,54.652,6863,0
2016-12-22,54.672,54.672,54.573,54.583,2153,0
2016-12-23,54.613,54.682,54.613,54.662,1476,0
2016-12-27,54.682,54.682,54.682,54.682,126,0
2016-12-28,54.455,54.455,54.422,54.436,3741,0
2016-12-29,54.564,54.642,54.544,54.603,6072,0
2016-12-30,54.839,54.839,54.818,54.818,2112,0
2017-01-03,54.907,54.977,54.896,54.957,1266,0
2017-01-04,55.37,55.527,55.37,55.527,3509,0
2017-01-05,55.862,56.186,55.862,56.186,1432,0
2017-01-06,56.049,56.049,55.852,55.97,2448,0
2017-01-09,55.704,55.872,55.704,55.813,1342,0
2017-01-10,55.97,55.97,55.881,55.881,995,0
2017-01-11,55.813,56.127,55.813,56.098,3705,0
2017-01-12,56.147,56.235,56.147,56.235,9767,0
2017-01-13,56.265,56.511,56.259,56.412,5247,0
2017-01-17,56.304,56.334,56.206,56.24,4400,0
2017-01-18,56.127,56.216,56.127,56.216,781,0
2017-01-19,56.078,56.078,55.875,55.911,3111,0
2017-01-20,56.206,56.206,56.206,56.206,490,0
2017-01-23,56.175,56.351,56.175,56.351,508,0
2017-01-25,56.993,57.052,56.993,57.051,1095,0
2017-01-26,56.845,56.963,56.845,56.948,5415,0
2017-01-27,56.796,56.796,56.767,56.767,1345,0
2017-01-30,56.314,56.393,56.186,56.393,1079,0
2017-01-31,56.372,56.388,56.372,56.388,459,0
2017-02-02,56.826,56.826,56.621,56.747,2592,0
2017-02-03,57.022,57.022,56.953,56.953,2175,0
2017-02-06,56.649,56.649,56.442,56.452,2200,0
2017-02-07,56.501,56.56,56.501,56.55,547,0
2017-02-08,56.708,56.786,56.703,56.786,4289,0
2017-02-09,56.806,56.914,56.806,56.894,2183,0
2017-02-10,56.934,57.091,56.934,57.071,1148,0
2017-02-13,57.425,57.425,57.288,57.337,1017,0
2017-02-14,57.042,57.199,57.042,57.199,912,0
2017-02-15,57.357,57.396,57.357,57.396,780,0
2017-02-16,57.442,57.553,57.442,57.547,2119,0
2017-02-17,57.396,57.445,57.396,57.445,616,0
2017-02-21,57.563,57.632,57.558,57.625,1280,0
2017-02-22,57.603,57.603,57.603,57.603,464,0
2017-02-23,57.74,57.74,57.739,57.74,548,0
2017-02-24,57.248,57.317,57.219,57.248,990,0
2017-02-27,57.258,57.317,57.121,57.288,414,0
2017-02-28,57.288,57.386,57.288,57.386,912,0
2017-03-01,57.622,57.721,57.622,57.721,233,0
2017-03-02,57.74,57.74,57.553,57.569,10097,0
2017-03-03,57.524,57.809,57.516,57.799,3108,0
2017-03-06,57.583,57.583,57.583,57.583,571,0
2017-03-07,57.534,57.534,57.413,57.474,1925,0
2017-03-08,57.298,57.298,57.298,57.298,164,0
2017-03-09,57.455,57.514,57.455,57.514,1152,0
2017-03-10,57.809,57.965,57.789,57.965,1992,0
2017-03-13,58.124,58.186,58.075,58.186,787,0
2017-03-14,57.888,57.888,57.691,57.749,1979,0
2017-03-15,57.976,58.596,57.976,58.537,9983,0
2017-03-16,58.842,58.871,58.812,58.839,2958,0
2017-03-17,59.019,59.127,59.019,59.058,11871,0
2017-03-20,59.019,59.078,58.881,58.96,5466,0
2017-03-21,59.51,59.51,58.75,58.773,3917,0
2017-03-22,58.527,59.53,58.478,58.704,5897,0
2017-03-23,58.645,58.907,58.645,58.763,1025,0
2017-03-24,58.96,59.097,58.94,59.009,8840,0
2017-03-27,58.935,59.113,58.935,59.113,251,0
2017-03-28,59.225,59.353,59.206,59.344,2375,0
2017-03-29,59.176,59.281,59.107,59.107,5258,0
2017-03-30,59.302,59.304,59.147,59.156,2645,0
2017-03-31,58.881,59.176,58.871,59.097,6796,0
2017-04-03,58.979,58.979,58.773,58.861,978,0
2017-04-04,58.891,58.999,58.753,58.999,5758,0
2017-04-05,58.891,59.009,58.694,58.694,2761,0
2017-04-06,58.763,58.763,58.606,58.606,2039,0
2017-04-07,58.586,58.665,58.556,58.601,4690,0
2017-04-10,58.537,58.615,58.537,58.585,4937,0
2017-04-11,58.763,58.812,58.458,58.812,5181,0
2017-04-12,58.674,59.019,58.663,58.979,3231,0
2017-04-13,58.586,58.596,58.438,58.445,3868,0
2017-04-17,58.743,58.822,58.714,58.714,2723,0
2017-04-18,58.556,58.556,58.301,58.527,2983,0
2017-04-19,58.625,58.674,58.36,58.36,2702,0
2017-04-20,58.911,58.911,58.822,58.822,3504,0
2017-04-21,58.94,58.94,58.763,58.802,2427,0
2017-04-24,60.287,60.287,60.248,60.248,1211,0
2017-04-25,60.632,60.809,60.632,60.777,1414,0
2017-04-26,60.612,60.779,60.612,60.7,8741,0
2017-04-27,60.789,60.789,60.563,60.72,14056,0
2017-04-28,60.789,60.789,60.602,60.632,4530,0
2017-05-01,60.779,60.887,60.779,60.887,1970,0
2017-05-02,61.084,61.094,61.074,61.074,1470,0
2017-05-03,60.937,61.163,60.917,61.005,3482,0
2017-05-04,61.182,61.507,61.182,61.507,3472,0
2017-05-05,61.704,62.176,61.576,62.139,5381,0
2017-05-08,61.861,61.861,61.664,61.723,8155,0
2017-05-09,61.615,61.654,61.497,61.497,5151,0
2017-05-10,61.507,61.566,61.507,61.556,34841,0
2017-05-11,61.477,61.477,61.32,61.383,10983,0
2017-05-12,61.497,61.684,61.418,61.684,36123,0
2017-05-15,61.83,61.93,61.83,61.91,4977,0
2017-05-16,62.313,62.382,62.302,62.382,3978,0
2017-05-17,62.117,62.117,61.851,61.861,9879,0
2017-05-18,61.536,61.989,61.536,61.989,14081,0
2017-05-19,62.539,62.539,62.441,62.451,2564,0
2017-05-22,62.815,62.815,62.638,62.687,9361,0
2017-05-23,62.923,62.923,62.585,62.59,29417,0
2017-05-24,62.628,62.639,62.431,62.639,6127,0
2017-05-25,62.805,62.805,62.584,62.648,4850,0
2017-05-26,62.382,62.405,62.316,62.382,5461,0
2017-05-30,62.422,62.438,62.333,62.357,8110,0
2017-05-31,62.962,62.962,62.5,62.549,31357,0
2017-06-01,62.736,62.885,62.697,62.884,6225,0
2017-06-02,63.513,63.602,63.307,63.602,3920,0
2017-06-05,63.356,63.356,63.12,63.159,7413,0
2017-06-06,62.913,63.04,62.913,62.986,3989,0
2017-06-07,63.267,63.267,62.844,63.013,6758,0
2017-06-08,62.933,62.933,62.854,62.913,5403,0
2017-06-09,62.756,62.795,62.52,62.578,5572,0
2017-06-12,62.648,62.648,62.358,62.433,9953,0
2017-06-13,63.012,63.061,62.894,63.031,7351,0
2017-06-14,63.494,63.494,63.09,63.09,3918,0
2017-06-15,62.107,62.353,62.008,62.353,9425,0
2017-06-16,62.717,62.902,62.588,62.896,13407,0
2017-06-19,63.238,63.238,63.13,63.13,1597,0
2017-06-20,63.46,63.46,62.619,62.64,3884,0
2017-06-21,62.5562,62.61,62.4798,62.4798,1083,0
2017-06-22,62.5,62.6163,62.5,62.55,2977,0
2017-06-23,62.68,62.78,62.36,62.36,67414,0
2017-06-26,63.09,63.09,62.65,62.69,105026,0
2017-06-27,62.83,62.83,62.55,62.64,11684,0
2017-06-28,62.98,63.15,62.96,63.15,1634,0
2017-06-29,63.15,63.15,62.4999,62.62,8642,0
2017-06-30,62.88,62.88,62.505,62.6441,7263,0
2017-07-03,62.545,62.68,62.545,62.57,949,0
2017-07-05,62.5,62.58,62.4099,62.58,4096,0
2017-07-06,62.11,62.36,62.11,62.22,6993,0
2017-07-07,62.12,62.35,62.02,62.32,3987,0
2017-07-10,62.36,62.48,62.29,62.48,8693,0
2017-07-11,62.31,62.68,62.3,62.65,24739,0
2017-07-12,63.04,63.28,63.04,63.22,15577,0
2017-07-13,63.34,63.3699,63.1789,63.3582,6378,0
2017-07-14,63.57,63.79,63.55,63.77,6122,0
2017-07-17,63.7,63.7,63.59,63.61,1706,0
2017-07-18,63.7,63.733,63.61,63.733,10031,0
2017-07-19,63.9159,64.04,63.8883,64.01,47349,0
2017-07-20,64.27,64.31,64.14,64.28,7316,0
2017-07-21,63.81,64.02,63.66,64.01,7192,0
2017-07-24,63.81,63.85,63.61,63.85,5896,0
2017-07-25,64.25,64.25,63.9434,63.98,3274,0
2017-07-26,64,64.5308,64,64.37,10319,0
2017-07-27,64.51,64.52,64.1232,64.28,5608,0
2017-07-28,64.03,64.35,64,64.3116,6367,0
2017-07-31,64.47,64.5191,64.31,64.5191,3325,0
2017-08-01,65.05,65.05,64.9,64.9,7486,0
2017-08-02,64.87,64.96,64.78,64.8999,8356,0
2017-08-03,64.97,65.06,64.96,64.96,42658,0
2017-08-04,64.89,65.01,64.8818,64.98,3650,0
2017-08-07,64.93,64.98,64.93,64.98,1260,0
2017-08-08,64.98,64.98,64.71,64.77,9431,0
2017-08-09,64.37,64.59,64.28,64.59,1475,0
2017-08-10,64.23,64.23,63.72,63.72,5575,0
2017-08-11,63.67,63.72,63.67,63.72,600,0
2017-08-14,64.22,64.22,64.17,64.17,2730,0
2017-08-15,64.11,64.11,63.93,64.0278,3655,0
2017-08-16,64.37,64.5,64.3083,64.5,3489,0
2017-08-17,64.34,64.34,63.92,63.92,4759,0
2017-08-18,63.78,64,63.77,63.9768,2477,0
2017-08-21,63.79,63.96,63.79,63.884,1665,0
2017-08-22,64.12,64.2599,64.12,64.2599,2255,0
2017-08-23,64.2,64.27,64.09,64.22,6056,0
2017-08-24,64.3,64.3,64.0899,64.123,6918,0
2017-08-25,64.3,64.52,64.3,64.49,44527,0
2017-08-28,64.4817,64.51,64.39,64.41,2850,0
2017-08-29,64.16,64.38,64.16,64.26,18859,0
2017-08-30,64.11,64.179,64.05,64.119,3748,0
2017-08-31,64.41,64.655,64.41,64.65,7319,0
2017-09-01,64.7,64.81,64.7,64.75,5883,0
2017-09-05,64.58,64.6,64.18,64.37,4790,0
2017-09-06,64.69,64.84,64.588,64.79,37006,0
2017-09-07,65.23,65.259,65.0907,65.23,10872,0
2017-09-08,65.4,65.4,65.258,65.29,4441,0
2017-09-11,65.7,65.79,65.6698,65.74,4966,0
2017-09-12,65.85,65.94,65.85,65.91,3345,0
2017-09-13,65.75,65.76,65.5,65.55,4736,0
2017-09-14,65.46,65.65,65.46,65.65,1635,0
2017-09-15,65.69,65.72,65.61,65.6403,3243,0
2017-09-18,65.98,65.98,65.61,65.86,2949,0
2017-09-19,66.18,66.2031,66.0899,66.2031,22680,0
2017-09-20,66.32,66.43,65.9034,66.02,3208,0
2017-09-21,66.12,66.12,65.8923,66.06,4881,0
2017-09-22,66.15,66.1624,66.07,66.095,1326,0
2017-09-25,65.92,66,65.719,65.76,7822,0
2017-09-26,65.5898,65.61,65.3701,65.535,4156,0
2017-09-27,65.49,65.69,65.49,65.69,4547,0
2017-09-28,65.7,65.8695,65.7,65.82,4393,0
2017-09-29,66.04,66.27,65.94,66.25,8505,0
2017-10-02,66.06,66.239,66.06,66.2,25653,0
2017-10-03,66.08,66.37,66.08,66.37,2608,0
2017-10-04,66.31,66.35,66.25,66.3,7292,0
2017-10-05,66.19,66.28,66.16,66.25,8170,0
2017-10-06,65.9204,66.21,65.9204,66.07,23666,0
2017-10-09,66.35,66.35,66.2,66.2,1651,0
2017-10-10,66.64,66.81,66.567,66.75,3206,0
2017-10-11,66.866,67.06,66.85,67.06,3788,0
2017-10-12,66.98,67.019,66.9575,66.99,12228,0
2017-10-13,67.35,67.415,67.325,67.3397,6716,0
2017-10-16,67.4,67.4,67.1901,67.2547,5478,0
2017-10-17,67.1,67.119,66.984,67.1039,8445,0
2017-10-18,67.1736,67.29,67.125,67.274,21202,0
2017-10-19,67.04,67.1214,67.04,67.105,8537,0
2017-10-20,67.06,67.1,66.989,67.1,23697,0
2017-10-23,67.16,67.16,66.8,66.94,60556,0
2017-10-24,66.8,67.1199,66.8,67.07,14615,0
2017-10-25,67.04,67.07,66.559,66.78,7543,0
2017-10-26,66.9,67.009,66.795,66.795,1517,0
2017-10-27,66.69,66.92,66.69,66.92,4107,0
2017-10-30,67.03,67.18,66.995,67.16,10960,0
2017-10-31,67.34,67.5,67.19,67.42,17543,0
2017-11-01,67.75,67.76,67.54,67.57,16825,0
2017-11-02,67.68,67.71,67.42,67.66,56329,0
2017-11-03,67.59,67.59,67.37,67.54,10739,0
2017-11-06,67.2,67.71,67.2,67.71,3443,0
2017-11-07,67.399,67.42,67.293,67.42,8401,0
2017-11-08,67.48,67.769,67.479,67.645,21748,0
2017-11-09,67.07,67.25,66.782,67.24,15173,0
2017-11-10,67,67.04,66.9101,67.015,9462,0
