Date,Open,High,Low,Close,Volume,OpenInt
2016-04-25,47.202,47.221,47.202,47.221,1181,0
2016-04-26,47.329,47.329,47.318,47.318,206,0
2016-04-27,47.552,47.552,47.552,47.552,102,0
2016-04-29,47.524,47.524,46.696,46.696,206,0
2016-05-02,46.881,47.64,46.852,47.64,1756,0
2016-05-03,46.773,46.773,46.648,46.754,3908,0
2016-05-04,46.083,46.083,46.083,46.083,211,0
2016-05-10,46.482,46.482,46.482,46.482,1233,0
2016-05-11,46.502,46.502,46.502,46.502,230,0
2016-05-12,46.559,46.559,46.559,46.559,216,0
2016-05-13,46.209,46.209,46.196,46.196,321,0
2016-05-16,46.034,46.034,45.965,45.965,432,0
2016-05-18,45.954,45.965,45.954,45.965,411,0
2016-05-19,45.5,45.5,45.191,45.382,1032,0
2016-05-20,45.704,45.704,45.704,45.704,183,0
2016-05-23,45.741,45.741,45.741,45.741,164,0
2016-05-24,46.298,46.298,46.288,46.288,438,0
2016-05-26,46.881,46.94,46.842,46.94,719,0
2016-05-27,46.813,46.852,46.773,46.852,2196,0
2016-05-31,46.823,47.134,46.783,46.783,2980,0
2016-06-02,47.046,47.183,47.046,47.183,231,0
2016-06-06,47.708,47.942,47.708,47.942,206,0
2016-06-08,48.113,48.113,48.113,48.113,164,0
2016-06-10,46.997,46.997,46.997,46.997,206,0
2016-06-13,46.433,46.433,46.288,46.288,766,0
2016-06-14,45.985,45.985,45.674,45.684,1803,0
2016-06-15,46.472,46.657,45.975,45.975,1850,0
2016-06-16,46.054,46.054,46.054,46.054,102,0
2016-06-21,47.105,47.105,47.105,47.105,104,0
2016-06-22,47.261,47.281,47.239,47.281,609,0
2016-06-23,47.663,47.799,47.663,47.799,1242,0
2016-06-24,45.755,45.755,45.375,45.375,613,0
2016-06-27,44.348,44.348,44.348,44.348,102,0
2016-06-28,45.061,45.423,45.061,45.418,1135,0
2016-06-30,46.841,46.861,46.391,46.665,23929,0
2016-07-06,46.284,46.284,46.284,46.284,307,0
2016-07-07,46.42,46.42,46.42,46.42,205,0
2016-07-08,47.017,47.017,47.017,47.017,104,0
2016-07-11,47.574,47.574,47.554,47.554,420,0
2016-07-12,47.907,47.907,47.907,47.907,409,0
2016-07-13,47.946,47.995,47.868,47.916,818,0
2016-07-14,48.113,48.113,48.113,48.113,409,0
2016-07-15,47.969,47.976,47.924,47.976,856,0
2016-07-18,47.937,47.937,47.937,47.937,334,0
2016-07-21,48.161,48.161,48.161,48.161,102,0
2016-07-22,48.22,48.318,48.22,48.318,1356,0
2016-07-26,48.445,48.445,48.328,48.328,307,0
2016-07-29,48.533,48.533,48.533,48.533,409,0
2016-08-03,48.134,48.134,48.103,48.103,205,0
2016-08-04,48.416,48.464,48.416,48.464,429,0
2016-08-05,48.503,48.503,48.503,48.503,205,0
2016-08-10,48.812,48.812,48.812,48.812,310,0
2016-08-11,49.021,49.021,49.021,49.021,382,0
2016-08-12,49.139,49.139,49.139,49.139,107,0
2016-08-15,49.246,49.246,49.246,49.246,111,0
2016-08-16,49.09,49.09,49.088,49.088,818,0
2016-08-17,48.865,49.041,48.865,49.041,255,0
2016-08-18,49.325,49.413,49.12,49.413,2250,0
2016-08-19,49.14,49.178,49.07,49.178,10539,0
2016-08-22,49.325,49.55,49.325,49.52,665,0
2016-08-23,49.598,49.598,49.598,49.598,205,0
2016-08-24,49.472,49.472,49.472,49.472,563,0
2016-08-26,49.442,49.442,48.883,49.276,52642,0
2016-08-29,49.022,49.046,48.885,48.963,5228,0
2016-08-30,48.905,49.501,48.905,49.501,242,0
2016-08-31,48.865,48.865,48.447,48.611,8324,0
2016-09-01,48.376,48.543,48.376,48.543,4294,0
2016-09-02,49.022,49.07,48.898,49.07,2656,0
2016-09-06,49.364,49.677,49.237,49.677,21424,0
2016-09-07,49.481,49.481,49.481,49.481,5599,0
2016-09-08,49.481,49.481,49.14,49.148,7643,0
2016-09-09,48.738,48.738,48.181,48.23,105857,0
2016-09-12,47.878,48.523,47.878,48.523,17586,0
2016-09-13,48.181,48.181,47.858,47.897,681,0
2016-09-14,48.014,48.014,47.995,47.995,1636,0
2016-09-15,47.936,48.396,47.858,48.396,6545,0
2016-09-16,48.044,48.044,47.984,47.984,51846,0
2016-09-22,49.53,49.53,49.53,49.53,409,0
2016-09-23,49.302,49.302,49.302,49.302,123,0
2016-09-26,49.158,49.158,48.797,48.865,3273,0
2016-09-27,48.836,48.836,48.807,48.807,225,0
2016-09-28,48.993,48.993,48.993,48.993,102,0
2016-09-30,48.914,48.914,48.914,48.914,409,0
2016-10-06,48.396,48.396,48.396,48.396,205,0
2016-10-07,47.916,47.916,47.916,47.916,348,0
2016-10-11,47.976,47.976,47.399,47.554,616,0
2016-10-17,47.369,47.369,47.369,47.369,102,0
2016-10-18,47.614,47.614,47.614,47.614,412,0
2016-10-20,47.848,47.897,47.848,47.849,928,0
2016-10-21,47.496,47.496,47.496,47.496,1222,0
2016-10-25,47.476,47.476,47.476,47.476,503,0
2016-10-27,47.379,47.379,47.222,47.222,1522,0
2016-10-28,46.987,46.997,46.987,46.997,1125,0
2016-10-31,46.968,46.968,46.909,46.939,1197,0
2016-11-01,46.762,46.762,46.762,46.762,238,0
2016-11-04,45.942,45.942,45.942,45.942,15944,0
2016-11-07,46.762,46.841,46.725,46.841,44868,0
2016-11-08,46.89,46.89,46.89,46.89,460,0
2016-11-09,46.87,46.87,46.87,46.87,102,0
2016-11-10,46.939,46.939,46.645,46.645,7806,0
2016-11-14,45.952,45.952,45.677,45.677,26503,0
2016-11-15,46.069,46.352,45.97,46.332,29342,0
2016-11-16,46.029,46.029,45.921,45.96,3159,0
2016-11-17,46.186,46.322,46.186,46.322,2055,0
2016-11-18,46.167,46.167,45.985,45.985,388,0
2016-11-21,46.147,46.342,46.1,46.342,4322,0
2016-11-22,46.205,46.205,46.004,46.004,336,0
2016-11-23,46.01,46.01,46.01,46.01,270,0
2016-11-25,46.313,46.313,46.313,46.313,511,0
2016-11-28,46.45,46.45,46.45,46.45,639,0
2016-11-29,46.303,46.625,46.303,46.625,1151,0
2016-11-30,46.46,46.46,46.46,46.46,818,0
2016-12-01,46.176,46.176,46.176,46.176,229,0
2016-12-05,46.049,46.049,46.049,46.049,135,0
2016-12-06,46.127,46.284,46.127,46.284,1422,0
2016-12-07,46.205,46.205,46.205,46.205,368,0
2016-12-12,46.311,46.42,46.311,46.42,858,0
2016-12-13,46.982,47.027,46.982,47.027,489,0
2016-12-14,46.939,46.939,46.597,46.616,12297,0
2016-12-16,46.509,46.509,46.45,46.45,442,0
2016-12-19,46.597,46.597,46.535,46.574,1049,0
2016-12-20,46.659,46.659,46.659,46.659,332,0
2016-12-21,46.833,46.873,46.608,46.873,5367,0
2016-12-22,46.695,46.705,46.676,46.676,3272,0
2016-12-23,46.705,46.705,46.675,46.675,916,0
2016-12-28,46.814,46.814,46.814,46.814,252,0
2016-12-29,46.873,46.902,46.873,46.885,1167,0
2016-12-30,47.198,47.307,47.06,47.069,4097,0
2017-01-03,47.031,47.208,47.031,47.149,2373,0
2017-01-05,48.147,48.147,48.147,48.147,356,0
2017-01-06,48.224,48.278,48.224,48.224,1664,0
2017-01-09,48.234,48.234,48.234,48.234,320,0
2017-01-10,48.204,48.244,48.164,48.195,3280,0
2017-01-11,48.165,48.165,48.165,48.165,948,0
2017-01-13,48.323,48.52,48.323,48.49,3523,0
2017-01-17,48.451,48.471,48.451,48.471,1160,0
2017-01-18,47.859,48.056,47.839,47.839,12443,0
2017-01-19,47.81,47.81,47.721,47.731,1005,0
2017-01-20,47.8,47.81,47.8,47.81,636,0
2017-01-23,47.899,47.899,47.899,47.899,177,0
2017-01-25,48.501,48.501,48.501,48.501,208,0
2017-01-30,48.333,48.333,48.333,48.333,561,0
2017-01-31,48.442,48.442,48.38,48.424,471,0
2017-02-01,48.781,48.781,48.781,48.781,175,0
2017-02-02,48.944,48.944,48.944,48.944,203,0
2017-02-03,49.191,49.191,49.071,49.071,680,0
2017-02-06,48.777,48.826,48.777,48.826,209,0
2017-02-08,49.388,49.388,48.954,48.954,304,0
2017-02-09,49.27,49.27,49.27,49.27,436,0
2017-02-14,49.329,49.329,49.151,49.151,577,0
2017-02-15,49.102,49.733,49.102,49.733,10342,0
2017-02-21,49.437,49.664,49.437,49.664,992,0
2017-02-22,49.605,49.605,49.531,49.531,203,0
2017-02-23,49.457,49.457,49.457,49.457,409,0
2017-02-24,49.102,49.31,49.102,49.31,987,0
2017-02-27,49.23,49.23,49.23,49.23,712,0
2017-02-28,49.324,49.324,49.324,49.324,321,0
2017-03-02,49.349,49.349,49.349,49.349,430,0
2017-03-03,49.388,49.388,49.388,49.388,338,0
2017-03-06,49.209,49.209,49.209,49.209,715,0
2017-03-07,49.188,49.188,49.188,49.188,187,0
2017-03-13,49.783,49.793,49.753,49.753,3046,0
2017-03-15,49.802,50.276,49.796,50.201,3095,0
2017-03-16,50.424,50.424,50.374,50.374,761,0
2017-03-17,50.621,50.621,50.621,50.621,4055,0
2017-03-20,50.542,50.603,50.542,50.603,1396,0
2017-03-22,50.266,50.266,50.266,50.266,780,0
2017-03-23,50.256,50.698,50.256,50.698,244,0
2017-03-24,50.562,50.878,50.562,50.878,2905,0
2017-03-28,51.014,51.014,51.014,51.014,203,0
2017-03-29,50.779,50.89,50.673,50.89,1589,0
2017-04-03,50.572,50.858,50.572,50.858,893,0
2017-04-04,50.966,50.966,50.966,50.966,1369,0
2017-04-07,50.71,50.752,50.71,50.752,506,0
2017-04-10,50.717,50.717,50.641,50.641,1206,0
2017-04-11,50.927,50.927,50.761,50.761,1518,0
2017-04-12,50.828,50.828,50.828,50.828,2218,0
2017-04-13,50.68,50.68,50.67,50.67,6793,0
2017-04-17,50.897,50.976,50.897,50.976,797,0
2017-04-18,50.917,50.917,50.917,50.917,116,0
2017-04-20,51.094,51.144,51.094,51.144,2065,0
2017-04-21,50.897,50.897,50.897,50.897,195,0
2017-04-24,51.736,55.405,51.736,55.405,721,0
2017-04-25,52.093,53.097,52.061,53.097,4645,0
2017-04-26,52.051,52.11,51.966,51.997,1064,0
2017-04-27,52.032,52.752,52.032,52.752,1666,0
2017-04-28,52.022,52.022,51.94,51.942,632,0
2017-05-01,52.254,52.318,52.254,52.318,915,0
2017-05-02,52.193,52.375,52.193,52.375,1997,0
2017-05-03,52.11,52.11,52.11,52.11,140,0
2017-05-04,52.406,52.406,52.406,52.406,772,0
2017-05-05,53.166,53.294,53.166,53.294,1071,0
2017-05-08,53.107,53.107,52.831,52.909,599,0
2017-05-09,53.797,53.797,53.797,53.797,311,0
2017-05-10,53.136,53.156,53.136,53.156,324,0
2017-05-11,53.077,53.077,53.077,53.077,546,0
2017-05-12,53.126,53.126,53.077,53.077,1882,0
2017-05-15,53.284,53.422,53.284,53.413,1660,0
2017-05-16,53.531,53.531,53.474,53.474,291,0
2017-05-17,53.132,53.132,52.979,52.979,718,0
2017-05-18,52.969,53.117,52.87,53.117,2609,0
2017-05-22,53.837,53.837,53.708,53.708,3539,0
2017-05-23,53.649,53.649,53.393,53.393,1374,0
2017-05-24,53.56,53.689,53.551,53.556,1918,0
2017-05-25,53.866,53.866,53.866,53.866,264,0
2017-05-26,53.748,53.817,53.748,53.817,1642,0
2017-05-31,53.934,54.073,53.934,54.049,7358,0
2017-06-01,54.251,55.01,54.251,55.01,4420,0
2017-06-02,54.803,54.967,54.705,54.892,12232,0
2017-06-05,54.617,54.674,54.617,54.674,866,0
2017-06-06,54.823,54.908,54.823,54.823,1015,0
2017-06-07,54.833,54.847,54.801,54.847,1992,0
2017-06-08,54.863,54.863,54.823,54.823,429,0
2017-06-09,54.523,54.794,54.476,54.586,2938,0
2017-06-12,54.537,54.645,54.182,54.31,3625,0
2017-06-13,54.595,54.971,54.595,54.971,1301,0
2017-06-14,55.444,55.444,55.168,55.316,1400,0
2017-06-15,54.626,54.675,54.576,54.675,1894,0
2017-06-16,55.02,55.02,54.823,54.853,5898,0
2017-06-19,55.257,55.415,55.143,55.415,8552,0
2017-06-20,55.22,55.22,54.9442,54.9442,958,0
2017-06-21,55.16,55.41,55.16,55.4,5782,0
2017-06-22,55.52,55.8,55.52,55.74,3950,0
2017-06-23,55.71,56,55.71,55.96,2151,0
2017-06-26,56.09,56.2,55.92,56.11,4458,0
2017-06-27,55.78,55.78,55.6,55.6,1375,0
2017-06-28,56.04,56.04,55.49,55.64,19051,0
2017-06-29,55.65,55.65,55.65,55.65,20381,0
2017-06-30,55.2431,55.5,55.2183,55.5,1041,0
2017-07-03,55.53,55.53,55.2741,55.36,3042,0
2017-07-05,55.6,55.6,54.73,54.74,4064,0
2017-07-06,54.75,54.75,54.05,54.56,14754,0
2017-07-07,54.36,54.36,54.36,54.36,217,0
2017-07-10,54.36,54.4199,54.36,54.3699,1024,0
2017-07-11,54.01,54.48,54.01,54.479,2157,0
2017-07-12,54.6038,54.6443,54.6038,54.6081,1068,0
2017-07-13,54.91,54.91,54.6896,54.82,6276,0
2017-07-17,55.31,55.34,54.9453,54.9453,1694,0
2017-07-18,55.3452,55.35,55.3452,55.35,287,0
2017-07-19,55.6545,55.6545,55.6545,55.6545,155,0
2017-07-20,55.65,55.7399,55.5209,55.7064,1674,0
2017-07-21,55.47,55.47,55.36,55.36,1168,0
2017-07-24,55.45,55.45,55.375,55.45,1950,0
2017-07-25,55.2058,55.3642,55.2058,55.3642,581,0
2017-07-26,55.3073,55.6,55.21,55.21,4849,0
2017-07-27,55.517,55.6,55.517,55.6,502,0
2017-07-28,55.33,55.48,55.33,55.46,2631,0
2017-07-31,55.49,55.49,55.16,55.43,5949,0
2017-08-01,55.4493,55.53,55.4493,55.53,15775,0
2017-08-02,55.44,55.55,55.41,55.41,20861,0
2017-08-03,55.51,55.68,55.4142,55.68,3064,0
2017-08-04,55.63,55.63,55.4368,55.4761,2961,0
2017-08-07,55.4985,55.67,55.4936,55.67,3366,0
2017-08-08,55.73,55.8299,55.68,55.69,5148,0
2017-08-09,55.2,55.58,55.2,55.58,21304,0
2017-08-10,55.21,55.21,54.75,54.75,2166,0
2017-08-11,54.87,54.87,54.7876,54.7876,804,0
2017-08-14,55.14,55.32,55.14,55.31,17166,0
2017-08-15,55.25,55.25,55.25,55.25,1313,0
2017-08-16,55.25,55.8,55.25,55.77,1053,0
2017-08-17,55.33,55.33,55.19,55.19,3571,0
2017-08-18,54.89,54.89,54.89,54.89,479,0
2017-08-21,54.97,54.97,54.8644,54.8644,1597,0
2017-08-22,55.1437,55.2815,54.93,55.2815,1561,0
2017-08-23,55.12,55.27,55.12,55.27,51452,0
2017-08-24,55.1436,55.1436,54.9852,55.12,3076,0
2017-08-25,55.52,55.52,55.4072,55.46,6989,0
2017-08-28,55.56,55.56,55.4837,55.56,635,0
2017-08-29,55.25,55.362,55.25,55.362,480,0
2017-08-30,55.63,55.77,55.48,55.7211,14857,0
2017-08-31,56.23,56.26,56.23,56.26,343,0
2017-09-01,56.47,56.5,56.2687,56.3448,2105,0
2017-09-05,56.43,56.43,56.09,56.23,7090,0
2017-09-06,56.39,56.4884,56.3058,56.4884,625,0
2017-09-07,56.74,57.18,56.74,57.0945,4063,0
2017-09-08,56.925,56.925,56.925,56.925,385,0
2017-09-11,57.37,57.66,57.37,57.65,3950,0
2017-09-12,57.6,57.6839,57.4132,57.6839,4091,0
2017-09-13,57.4129,57.49,57.3655,57.3878,3174,0
2017-09-14,57.5405,57.72,57.5405,57.72,920,0
2017-09-15,57.57,57.59,57.53,57.56,2297,0
2017-09-18,57.69,57.69,57.69,57.69,1401,0
2017-09-19,57.59,57.849,57.59,57.849,411,0
2017-09-20,57.74,57.8599,57.577,57.577,868,0
2017-09-21,57.91,57.91,57.8314,57.8314,993,0
2017-09-22,57.88,57.88,57.88,57.88,293,0
2017-09-25,57.4,57.48,57.345,57.42,3546,0
2017-09-26,57.27,57.3599,57.01,57.3599,1221,0
2017-09-27,57.2992,57.38,57.1101,57.38,653,0
2017-09-28,57.48,57.61,57.4468,57.4468,867,0
2017-09-29,57.69,57.92,57.6319,57.91,8104,0
2017-10-02,57.76,57.76,57.76,57.76,570,0
2017-10-04,58.29,58.44,58.29,58.44,457,0
2017-10-05,58.47,58.49,58.3876,58.43,4214,0
2017-10-06,58.295,58.47,58.21,58.47,1839,0
2017-10-09,58.33,58.33,58.3167,58.3167,846,0
2017-10-10,58.427,58.495,58.427,58.495,229,0
2017-10-11,58.98,59.15,58.98,59.15,679,0
2017-10-12,58.95,59.09,58.95,59.09,942,0
2017-10-13,59.23,59.35,59.19,59.315,1919,0
2017-10-16,59.27,59.365,59.15,59.2256,1608,0
2017-10-17,59.32,59.32,59.21,59.21,6298,0
2017-10-18,59.4899,59.6099,59.38,59.5,5277,0
2017-10-19,59.14,59.19,59.14,59.178,816,0
2017-10-20,59.2,59.2,58.75,58.92,2716,0
2017-10-23,59.03,59.1,58.73,58.73,12857,0
2017-10-24,58.4869,58.495,58.45,58.457,1082,0
2017-10-25,58.79,58.79,58.4368,58.4368,1240,0
2017-10-26,58.55,58.55,58.4538,58.51,1432,0
2017-10-27,58.14,58.34,58.1186,58.34,1792,0
2017-10-30,58.39,58.41,58.1832,58.21,3009,0
2017-10-31,58.22,58.86,58.22,58.86,2246,0
2017-11-01,59.03,59.04,58.725,58.75,2783,0
2017-11-02,58.48,58.48,58.48,58.48,510,0
2017-11-03,58.33,58.33,58.2122,58.3,2529,0
2017-11-06,58.48,58.57,58.3101,58.3943,6578,0
2017-11-07,58.29,58.5424,58.29,58.46,11296,0
2017-11-08,58.59,58.59,58.33,58.3898,4513,0
2017-11-09,57.67,57.67,57.52,57.52,1471,0
2017-11-10,57.64,57.64,57.5,57.5,19950,0
