Date,Open,High,Low,Close,Volume,OpenInt
2016-10-18,48.871,48.876,48.865,48.865,1046,0
2016-10-19,49.011,49.033,49.011,49.033,824,0
2016-10-20,48.953,49.033,48.953,49.033,231,0
2016-10-21,49.033,49.033,49.033,49.033,0,0
2016-10-24,49.028,49.028,49.028,49.028,1121,0
2016-10-25,49.056,49.075,49.048,49.075,1236,0
2016-10-26,49.008,49.018,48.938,48.938,1362,0
2016-10-27,48.826,48.826,48.826,48.826,409,0
2016-10-28,48.826,48.826,48.826,48.826,0,0
2016-10-31,48.826,48.826,48.826,48.826,0,0
2016-11-01,48.488,48.488,48.366,48.366,528,0
2016-11-02,48.201,48.211,48.191,48.191,520,0
2016-11-03,48.135,48.162,48.135,48.162,409,0
2016-11-04,48.162,48.162,48.162,48.162,0,0
2016-11-07,48.162,48.162,48.162,48.162,0,0
2016-11-08,48.162,48.162,48.162,48.162,0,0
2016-11-09,48.162,48.162,48.162,48.162,0,0
2016-11-10,48.162,48.162,48.162,48.162,0,0
2016-11-11,48.162,48.162,48.162,48.162,0,0
2016-11-14,48.162,48.162,48.162,48.162,0,0
2016-11-15,48.162,48.162,48.162,48.162,0,0
2016-11-16,48.162,48.162,48.162,48.162,0,0
2016-11-17,48.162,48.162,48.162,48.162,0,0
2016-11-18,48.162,48.162,48.162,48.162,0,0
2016-11-21,47.851,47.851,47.847,47.847,1250,0
2016-11-22,47.635,47.635,47.635,47.635,0,0
2016-11-23,47.827,47.827,47.827,47.827,0,0
2016-11-25,47.827,47.827,47.827,47.827,0,0
2016-11-28,47.827,47.827,47.827,47.827,0,0
2016-11-29,47.827,47.827,47.827,47.827,0,0
2016-11-30,47.827,47.827,47.827,47.827,0,0
2016-12-01,47.827,47.827,47.827,47.827,0,0
2016-12-02,47.827,47.827,47.827,47.827,0,0
2016-12-05,47.827,47.827,47.827,47.827,0,0
2016-12-06,47.827,47.827,47.827,47.827,0,0
2016-12-07,47.827,47.827,47.827,47.827,0,0
2016-12-08,47.827,47.827,47.827,47.827,0,0
2016-12-09,47.827,47.827,47.827,47.827,0,0
2016-12-12,48.567,48.567,48.567,48.567,0,0
2016-12-13,48.567,48.567,48.567,48.567,0,0
2016-12-14,48.567,48.567,48.567,48.567,0,0
2016-12-15,48.425,48.425,48.425,48.425,0,0
2016-12-16,48.425,48.425,48.425,48.425,0,0
2016-12-19,48.425,48.425,48.425,48.425,0,0
2016-12-20,48.425,48.425,48.425,48.425,0,0
2016-12-21,48.596,48.596,48.596,48.596,100,0
2016-12-22,48.596,48.596,48.596,48.596,0,0
2016-12-23,48.681,48.681,48.681,48.681,100,0
2016-12-27,48.488,48.488,48.488,48.488,100,0
2016-12-28,48.478,48.478,48.478,48.478,100,0
2016-12-29,48.478,48.478,48.478,48.478,0,0
2016-12-30,48.478,48.478,48.478,48.478,0,0
2017-01-03,48.478,48.478,48.478,48.478,0,0
2017-01-04,48.958,48.958,48.958,48.958,101,0
2017-01-05,48.958,48.958,48.958,48.958,0,0
2017-01-06,48.958,48.958,48.958,48.958,0,0
2017-01-09,48.958,48.958,48.958,48.958,0,0
2017-01-10,48.958,48.958,48.958,48.958,157,0
2017-01-11,48.958,48.958,48.958,48.958,0,0
2017-01-12,48.958,48.958,48.958,48.958,0,0
2017-01-13,48.958,48.958,48.958,48.958,0,0
2017-01-17,48.958,48.958,48.958,48.958,0,0
2017-01-18,48.958,48.958,48.958,48.958,0,0
2017-01-19,48.958,48.958,48.958,48.958,0,0
2017-01-20,48.958,48.958,48.958,48.958,0,0
2017-01-23,48.958,48.958,48.958,48.958,0,0
2017-01-24,48.856,48.856,48.856,48.856,100,0
2017-01-25,48.856,48.856,48.856,48.856,0,0
2017-01-26,48.856,48.856,48.856,48.856,0,0
2017-01-27,48.856,48.856,48.856,48.856,0,0
2017-01-30,48.856,48.856,48.856,48.856,0,0
2017-01-31,48.93,48.937,48.836,48.836,10335,0
2017-02-01,48.999,48.999,48.858,48.922,1128,0
2017-02-02,48.922,48.922,48.922,48.922,0,0
2017-02-03,49.124,49.124,49.124,49.124,249,0
2017-02-06,49.124,49.124,49.124,49.124,0,0
2017-02-07,49.124,49.124,49.124,49.124,0,0
2017-02-08,49.144,49.144,49.114,49.114,878,0
2017-02-09,49.153,49.153,49.153,49.153,0,0
2017-02-10,49.124,49.134,49.124,49.134,3111,0
2017-02-13,49.31,49.319,49.31,49.319,1963,0
2017-02-14,49.258,49.258,49.258,49.258,154,0
2017-02-15,49.258,49.258,49.258,49.258,0,0
2017-02-16,49.258,49.258,49.258,49.258,0,0
2017-02-17,49.27,50.265,49.25,49.27,14514,0
2017-02-21,49.31,49.31,49.24,49.27,466,0
2017-02-22,49.357,49.384,49.357,49.375,744,0
2017-02-23,49.375,49.375,49.375,49.375,0,0
2017-02-24,49.528,49.528,49.528,49.528,308,0
2017-02-27,49.528,49.528,49.528,49.528,0,0
2017-02-28,49.616,49.616,49.616,49.616,280,0
2017-03-01,49.754,49.784,49.754,49.784,2098,0
2017-03-02,49.784,49.784,49.784,49.784,0,0
2017-03-03,49.725,49.764,49.724,49.754,3384,0
2017-03-06,49.754,49.754,49.754,49.754,0,0
2017-03-07,49.754,49.754,49.754,49.754,0,0
2017-03-08,49.24,49.24,49.191,49.191,641,0
2017-03-09,48.929,48.929,48.881,48.929,855,0
2017-03-10,48.911,48.911,48.731,48.786,5505,0
2017-03-13,48.825,48.825,48.825,48.825,100,0
2017-03-14,48.825,48.825,48.825,48.825,0,0
2017-03-15,49.048,49.048,49.048,49.048,338,0
2017-03-16,49.24,49.24,49.2,49.2,546,0
2017-03-17,49.2,49.2,49.2,49.2,0,0
2017-03-20,49.2,49.2,49.2,49.2,0,0
2017-03-21,49.2,49.2,49.2,49.2,0,0
2017-03-22,48.958,48.978,48.958,48.978,348,0
2017-03-23,48.929,48.948,48.929,48.948,3398,0
2017-03-24,48.949,48.949,48.949,48.949,0,0
2017-03-27,48.975,48.975,48.975,48.975,147,0
2017-03-28,49.141,49.197,49.141,49.197,1441,0
2017-03-29,49.197,49.197,49.197,49.197,0,0
2017-03-30,49.607,49.607,49.607,49.607,207,0
2017-03-31,49.636,49.636,49.636,49.636,620,0
2017-04-03,49.591,49.591,49.591,49.591,109,0
2017-04-04,49.675,49.675,49.675,49.675,514,0
2017-04-05,49.695,49.724,49.651,49.656,2631,0
2017-04-06,49.656,49.656,49.656,49.656,0,0
2017-04-07,49.784,49.784,49.769,49.769,1567,0
2017-04-10,49.784,49.794,49.784,49.794,523,0
2017-04-11,49.699,49.699,49.699,49.699,514,0
2017-04-12,49.734,49.734,49.734,49.734,198,0
2017-04-13,49.718,49.718,49.718,49.718,207,0
2017-04-17,49.695,49.734,49.687,49.725,1885,0
2017-04-18,49.744,49.744,49.744,49.744,978,0
2017-04-19,49.794,49.802,49.794,49.802,564,0
2017-04-20,49.841,49.841,49.841,49.841,143,0
2017-04-21,49.827,49.827,49.827,49.827,394,0
2017-04-24,49.874,49.949,49.874,49.949,336,0
2017-04-25,49.949,49.949,49.949,49.949,0,0
2017-04-26,50.017,50.08,49.983,50.054,3069,0
2017-04-27,50.08,50.08,50.08,50.08,266,0
2017-04-28,50.118,50.128,50.108,50.128,1923,0
2017-05-01,50.157,50.167,50.157,50.167,1013,0
2017-05-02,50.157,50.157,50.157,50.157,3271,0
2017-05-03,50.157,50.157,50.157,50.157,0,0
2017-05-04,50.147,50.147,49.904,49.904,2218,0
2017-05-05,49.973,50.022,49.973,49.987,607,0
2017-05-08,50.032,50.032,50.032,50.032,0,0
2017-05-09,50.08,50.108,50.08,50.098,715,0
2017-05-10,50.113,50.157,50.083,50.093,1722,0
2017-05-11,50.167,50.167,50.167,50.167,120,0
2017-05-12,50.197,50.197,50.167,50.187,656,0
2017-05-15,50.286,50.286,50.246,50.246,8227,0
2017-05-16,50.295,50.324,50.295,50.314,11050,0
2017-05-17,50.276,50.286,50.237,50.286,573,0
2017-05-18,50.207,50.227,50.207,50.227,574,0
2017-05-19,50.237,50.343,50.237,50.303,1641,0
2017-05-22,50.401,50.411,50.401,50.411,1295,0
2017-05-23,50.614,50.614,50.468,50.468,464,0
2017-05-24,50.468,50.478,50.468,50.478,569,0
2017-05-25,50.518,50.518,50.478,50.498,1055,0
2017-05-26,50.508,50.508,50.438,50.498,1652,0
2017-05-30,50.438,50.518,50.438,50.517,1665,0
2017-05-31,50.566,50.566,50.566,50.566,198,0
2017-06-01,50.683,50.683,50.683,50.683,101,0
2017-06-02,50.723,50.723,50.723,50.723,808,0
2017-06-05,50.723,50.733,50.723,50.723,1737,0
2017-06-06,50.713,50.733,50.713,50.733,805,0
2017-06-07,50.693,50.693,50.693,50.693,367,0
2017-06-08,50.585,50.585,50.546,50.546,360,0
2017-06-09,50.59,50.59,50.59,50.59,140,0
2017-06-12,50.605,50.624,50.569,50.624,924,0
2017-06-13,50.586,50.693,50.586,50.693,299,0
2017-06-14,50.703,50.703,50.653,50.703,1331,0
2017-06-15,50.683,50.683,50.683,50.683,494,0
2017-06-16,50.643,50.643,50.643,50.643,506,0
2017-06-19,50.62,50.62,50.62,50.62,440,0
2017-06-20,50.614,50.614,50.566,50.614,424,0
2017-06-21,50.585,50.585,50.438,50.438,2375,0
2017-06-22,50.378,50.447,50.311,50.447,1567,0
2017-06-23,50.43,50.43,50.42,50.42,388,0
2017-06-26,50.569,50.617,50.569,50.616,919,0
2017-06-27,50.656,50.656,50.656,50.656,282,0
2017-06-28,50.627,50.627,50.627,50.627,646,0
2017-06-29,50.613,50.646,50.549,50.579,1215,0
2017-06-30,50.617,50.627,50.606,50.606,1884,0
2017-07-03,50.606,50.606,50.606,50.606,0,0
2017-07-05,50.656,50.656,50.656,50.656,8,0
2017-07-06,50.588,50.588,50.53,50.53,409,0
2017-07-07,50.446,50.48,50.446,50.48,743,0
2017-07-10,50.49,50.49,50.49,50.49,354,0
2017-07-11,50.45,50.51,50.45,50.51,661,0
2017-07-12,50.51,50.51,50.51,50.51,0,0
2017-07-13,50.756,50.766,50.731,50.746,1132,0
2017-07-14,50.824,50.912,50.824,50.912,792,0
2017-07-17,50.921,50.922,50.893,50.912,780,0
2017-07-18,50.912,50.992,50.912,50.992,1606,0
2017-07-19,51.052,51.052,51.05,51.05,682,0
2017-07-20,51.062,51.062,51.052,51.052,1240,0
2017-07-21,51.09,51.09,51.09,51.09,0,0
2017-07-24,51.043,51.081,51.043,51.081,430,0
2017-07-25,51.15,51.15,51.14,51.14,233,0
2017-07-26,51.19,51.19,51.19,51.19,19185,0
2017-07-27,51.21,51.21,51.21,51.21,0,0
2017-07-28,51.137,51.161,51.137,51.161,857,0
2017-07-31,51.21,51.21,51.18,51.18,1218,0
2017-08-01,51.22,51.23,51.181,51.23,7613,0
2017-08-02,51.072,51.329,51.072,51.3,14051,0
2017-08-03,51.28,51.28,51.25,51.25,837,0
2017-08-04,51.244,51.25,51.244,51.25,471,0
2017-08-07,51.24,51.24,51.24,51.24,404,0
2017-08-08,51.2,51.203,51.072,51.072,758,0
2017-08-09,51.033,51.033,50.998,51.013,2527,0
2017-08-10,50.838,50.838,50.838,50.838,202,0
2017-08-11,50.815,50.815,50.815,50.815,164,0
2017-08-14,50.883,50.893,50.883,50.883,519,0
2017-08-15,50.844,50.903,50.844,50.903,832,0
2017-08-16,50.903,50.903,50.854,50.854,1007,0
2017-08-17,50.883,50.883,50.806,50.806,1528,0
2017-08-18,50.786,50.786,50.786,50.786,391,0
2017-08-21,50.776,50.776,50.776,50.776,0,0
2017-08-22,50.873,50.903,50.873,50.903,1563,0
2017-08-23,50.931,50.943,50.931,50.943,1115,0
2017-08-24,50.963,51.033,50.963,51.033,675,0
2017-08-25,51.053,51.112,51.053,51.112,1110,0
2017-08-28,51.101,51.101,51.101,51.101,338,0
2017-08-29,51.043,51.082,51.043,51.082,728,0
2017-08-30,51.151,51.221,51.151,51.221,1345,0
2017-08-31,51.271,51.311,51.271,51.311,1222,0
2017-09-01,51.39,51.399,51.364,51.399,5799,0
2017-09-05,51.291,51.35,51.291,51.35,831,0
2017-09-06,51.35,51.35,51.35,51.35,0,0
2017-09-07,51.35,51.37,51.35,51.37,19015,0
2017-09-08,51.321,51.321,51.311,51.321,1713,0
2017-09-11,51.281,51.331,51.211,51.211,33824,0
2017-09-12,51.341,51.35,51.321,51.35,2128,0
2017-09-13,51.331,51.331,51.331,51.331,278,0
2017-09-14,51.331,51.35,51.331,51.331,18111,0
2017-09-15,51.331,51.36,51.331,51.36,484,0
2017-09-18,51.39,51.39,51.39,51.39,103,0
2017-09-19,51.39,51.39,51.39,51.39,0,0
2017-09-20,51.429,51.429,51.271,51.271,710,0
2017-09-21,51.439,51.439,51.271,51.399,1847,0
2017-09-22,51.409,51.418,51.409,51.418,486,0
2017-09-25,51.449,51.449,51.449,51.449,353,0
2017-09-26,51.504,51.531,51.451,51.531,1344,0
2017-09-27,51.54,51.54,51.54,51.54,246,0
2017-09-28,51.551,51.551,51.551,51.551,377,0
2017-09-29,51.551,51.601,51.551,51.551,42841,0
2017-10-02,51.561,51.561,51.561,51.561,300,0
2017-10-03,51.568,51.69,51.568,51.69,1253,0
2017-10-04,51.546,51.641,51.546,51.641,1007,0
2017-10-05,51.611,51.71,51.611,51.71,1532,0
2017-10-06,51.65,51.654,51.6,51.65,4136,0
2017-10-09,51.71,51.71,51.629,51.629,263,0
2017-10-10,51.629,51.629,51.629,51.629,276,0
2017-10-11,51.72,51.72,51.617,51.617,446,0
2017-10-12,51.66,51.66,51.531,51.621,2096,0
2017-10-13,51.73,51.73,51.681,51.7,985,0
2017-10-16,51.7,51.7,51.591,51.591,1244,0
2017-10-17,51.685,51.739,51.67,51.67,6926,0
2017-10-18,51.75,51.75,51.7,51.7,9676,0
2017-10-19,51.66,51.67,51.643,51.67,4926,0
2017-10-20,51.671,51.73,51.67,51.73,8662,0
2017-10-23,51.77,51.77,51.7,51.71,4951,0
2017-10-24,51.737,51.79,51.737,51.753,2864,0
2017-10-25,51.685,51.69,51.61,51.69,8484,0
2017-10-26,51.71,51.71,51.6029,51.64,7793,0
2017-10-27,51.67,51.7,51.67,51.7,11563,0
2017-10-30,51.63,51.68,51.61,51.61,9238,0
2017-10-31,51.63,51.63,51.61,51.6299,4672,0
2017-11-01,51.688,51.71,51.6704,51.6862,14371,0
2017-11-02,51.735,51.75,51.7189,51.7493,4045,0
2017-11-03,51.715,51.78,51.6992,51.7455,5331,0
2017-11-06,51.73,51.73,51.695,51.73,14359,0
2017-11-07,51.69,51.69,51.53,51.5647,7245,0
2017-11-08,51.495,51.53,51.4272,51.4272,38585,0
2017-11-09,51.3,51.31,51.215,51.31,11011,0
2017-11-10,51.33,51.33,51.24,51.29,11906,0
