Date,Open,High,Low,Close,Volume,OpenInt
2016-04-15,50.181,50.181,50.171,50.171,1033,0
2016-04-19,51.148,51.148,51.138,51.148,4853,0
2016-04-21,51.875,51.875,51.855,51.855,517,0
2016-04-26,51.875,51.875,51.875,51.875,210,0
2016-04-27,51.362,51.43,51.362,51.43,402,0
2016-04-28,51.274,51.274,49.569,49.589,3395,0
2016-05-03,49.057,49.057,48.768,48.768,723,0
2016-05-04,48.552,48.552,48.398,48.398,947,0
2016-05-05,48.514,48.514,48.514,48.514,103,0
2016-05-06,48.147,48.273,48.147,48.273,414,0
2016-05-09,48.864,48.864,48.864,48.864,205,0
2016-05-10,49.493,49.493,49.493,49.493,205,0
2016-05-11,49.512,49.512,49.512,49.512,103,0
2016-05-12,49.336,49.337,49.336,49.337,205,0
2016-05-13,49.095,49.095,49.095,49.095,205,0
2016-05-19,49.027,49.125,49.027,49.125,205,0
2016-05-25,50.006,50.006,50.006,50.006,14755,0
2016-06-01,49.561,49.561,49.536,49.536,1446,0
2016-06-02,49.095,49.154,49.037,49.037,606,0
2016-06-03,48.968,48.968,48.901,48.902,2374,0
2016-06-06,49.493,49.502,49.493,49.502,309,0
2016-06-07,50.015,50.015,50.015,50.015,103,0
2016-06-08,50.286,50.325,50.286,50.306,414,0
2016-06-09,49.765,49.765,49.765,49.765,205,0
2016-06-10,48.912,48.912,48.553,48.553,516,0
2016-06-13,48.108,48.108,48.108,48.108,205,0
2016-06-14,47.479,47.479,47.479,47.479,103,0
2016-06-15,47.651,47.651,47.651,47.651,103,0
2016-06-16,46.733,47.09,46.733,47.023,604,0
2016-06-17,46.983,46.983,46.983,46.983,184,0
2016-06-20,48.388,48.388,48.388,48.388,256,0
2016-06-21,48.689,48.864,48.689,48.864,309,0
2016-06-24,46.92,46.92,46.92,46.92,205,0
2016-06-29,47.696,47.696,47.696,47.696,205,0
2016-06-30,47.581,47.661,47.581,47.661,512,0
2016-07-01,47.756,47.756,47.756,47.756,210,0
2016-07-06,47.084,47.084,47.084,47.084,145,0
2016-07-13,49.753,49.753,49.753,49.753,103,0
2016-07-19,49.519,49.519,49.519,49.519,103,0
2016-07-27,49.848,49.848,49.848,49.848,240,0
2016-07-28,49.799,49.799,49.799,49.799,103,0
2016-08-02,49.34,49.34,49.34,49.34,426,0
2016-08-04,49.565,49.645,49.565,49.636,851,0
2016-08-11,50.906,50.906,50.906,50.906,284,0
2016-08-15,50.867,50.867,50.867,50.867,103,0
2016-08-17,50.217,50.217,50.217,50.217,170,0
2016-08-19,49.723,49.723,49.723,49.723,103,0
2016-08-22,49.753,49.868,49.753,49.819,775,0
2016-08-23,50.401,50.401,50.401,50.401,299,0
2016-08-24,50.4,50.4,50.26,50.265,774,0
2016-08-26,50.14,50.14,50.14,50.14,205,0
2016-09-02,50.131,50.131,50.131,50.131,110,0
2016-09-08,51.158,51.158,50.973,50.973,1307,0
2016-09-16,49.297,49.297,49.297,49.297,124,0
2016-09-19,49.567,49.567,49.567,49.567,451,0
2016-09-22,51.525,51.545,51.525,51.545,332,0
2016-09-23,50.979,50.979,50.979,50.979,204,0
2016-09-27,51.038,51.038,51.038,51.038,625,0
2016-09-28,51.096,51.096,51.096,51.096,194,0
2016-10-05,50.813,50.813,50.813,50.813,855,0
2016-10-06,50.487,50.487,50.487,50.487,319,0
2016-10-10,50.882,50.882,50.793,50.793,502,0
2016-10-11,50.424,50.424,50.161,50.161,418,0
2016-10-12,50.132,50.132,50.132,50.132,103,0
2016-10-14,49.965,49.965,49.965,49.965,315,0
2016-10-17,50.102,50.102,50.102,50.102,144,0
2016-10-18,50.609,50.609,50.6,50.6,308,0
2016-10-20,51.058,51.058,51.058,51.058,103,0
2016-10-24,51.096,51.096,51.086,51.096,979,0
2016-10-27,50.959,50.959,50.959,50.959,307,0
2016-10-28,50.813,50.892,50.813,50.892,250,0
2016-11-01,50.852,50.852,50.784,50.784,667,0
2016-11-02,50.336,50.336,50.316,50.316,926,0
2016-11-03,50.501,50.501,50.365,50.365,1034,0
2016-11-07,50.501,50.501,50.501,50.501,1014,0
2016-11-09,50.277,50.277,50.238,50.238,566,0
2016-11-11,50.082,50.092,50.005,50.005,2021,0
2016-11-14,50.191,50.191,50.191,50.191,1418,0
2016-11-16,50.072,50.072,49.997,49.997,419,0
2016-11-17,50.433,50.433,50.433,50.433,286,0
2016-11-18,50.072,50.072,49.812,49.812,1612,0
2016-11-21,50.171,50.198,50.171,50.198,676,0
2016-11-23,50.619,50.619,50.6,50.604,4997,0
2016-11-28,50.833,50.833,50.833,50.833,286,0
2016-11-30,50.872,50.872,50.58,50.59,3707,0
2016-12-01,50.729,50.833,50.729,50.833,860,0
2016-12-06,51.009,51.048,51.009,51.038,615,0
2016-12-07,51.126,51.964,51.126,51.886,3721,0
2016-12-08,52.003,52.527,52.003,52.49,1487,0
2016-12-12,52.256,52.256,52.003,52.003,857,0
2016-12-13,52.507,52.548,52.463,52.548,806,0
2016-12-14,52.481,52.481,52.329,52.354,5393,0
2016-12-15,51.689,51.72,51.632,51.696,8527,0
2016-12-16,51.329,51.329,51.242,51.242,321,0
2016-12-19,51.593,51.593,51.496,51.525,15944,0
2016-12-20,51.603,51.65,51.603,51.64,660,0
2016-12-21,51.417,51.437,51.417,51.437,889,0
2016-12-22,51.476,51.515,51.447,51.487,2531,0
2016-12-23,51.477,51.506,51.338,51.506,3000,0
2016-12-27,51.358,51.358,51.328,51.328,491,0
2016-12-28,51.386,51.386,51.386,51.386,194,0
2016-12-29,51.1,51.1,51.026,51.026,920,0
2016-12-30,50.971,50.971,50.912,50.912,1246,0
2017-01-03,51.278,51.348,51.278,51.348,4708,0
2017-01-04,52.329,52.616,52.329,52.616,7792,0
2017-01-05,52.804,52.824,52.705,52.814,9356,0
2017-01-06,52.664,52.665,52.616,52.646,2720,0
2017-01-09,52.784,52.784,52.784,52.784,276,0
2017-01-10,52.665,52.775,52.636,52.705,6028,0
2017-01-11,52.914,52.914,52.904,52.904,588,0
2017-01-12,52.824,52.909,52.824,52.894,743,0
2017-01-13,53.001,53.071,53.001,53.071,464,0
2017-01-17,52.874,52.874,52.705,52.705,1143,0
2017-01-18,52.531,52.685,52.438,52.438,1480,0
2017-01-19,52.488,52.488,52.488,52.488,401,0
2017-01-20,52.695,52.764,52.606,52.616,752,0
2017-01-23,52.497,52.66,52.497,52.66,1571,0
2017-01-24,52.478,52.774,52.478,52.774,4842,0
2017-01-25,52.992,53.091,52.992,53.091,1653,0
2017-01-26,53.607,53.607,53.187,53.23,1578,0
2017-01-27,52.766,53.015,52.766,52.987,1361,0
2017-01-30,52.418,52.665,52.418,52.655,1753,0
2017-01-31,52.585,52.585,52.279,52.368,1655,0
2017-02-01,52.973,53.101,52.956,53.101,2389,0
2017-02-02,52.942,52.972,52.942,52.972,560,0
2017-02-03,53.131,53.197,53.091,53.091,1054,0
2017-02-06,52.884,52.884,52.884,52.884,206,0
2017-02-07,52.934,52.934,52.835,52.835,512,0
2017-02-08,52.982,53.091,52.805,53.091,1845,0
2017-02-09,53.121,53.191,53.121,53.161,1386,0
2017-02-10,53.508,53.647,53.508,53.647,2626,0
2017-02-13,53.884,53.953,53.884,53.953,632,0
2017-02-14,53.776,53.87,53.776,53.87,1816,0
2017-02-15,53.786,53.874,53.786,53.874,1044,0
2017-02-16,53.854,53.854,53.776,53.81,1713,0
2017-02-17,53.726,53.874,53.676,53.874,3650,0
2017-02-21,54.251,54.3,53.954,54.29,3994,0
2017-02-22,54.29,54.29,54.241,54.261,1313,0
2017-02-23,54.518,54.518,54.222,54.449,4215,0
2017-02-24,54.092,54.162,53.929,54.102,1876,0
2017-02-27,53.557,53.894,53.557,53.706,1877,0
2017-02-28,53.934,53.953,53.815,53.884,2656,0
2017-03-01,54.439,54.548,54.439,54.506,3678,0
2017-03-02,54.152,54.152,54.033,54.033,867,0
2017-03-03,53.786,53.874,53.776,53.825,1900,0
2017-03-06,53.914,53.983,53.914,53.983,318,0
2017-03-07,54.003,54.003,53.836,53.836,2436,0
2017-03-08,53.871,53.871,53.666,53.666,3067,0
2017-03-09,53.508,53.686,53.508,53.622,1240,0
2017-03-10,53.974,54.084,53.805,53.805,1191,0
2017-03-13,54.33,54.33,54.305,54.314,974,0
2017-03-14,54.043,54.058,54.013,54.034,3032,0
2017-03-15,54.192,54.984,54.192,54.984,5194,0
2017-03-16,54.885,54.885,54.796,54.796,1531,0
2017-03-17,54.875,54.944,54.875,54.944,856,0
2017-03-20,55.053,55.064,54.961,54.961,1529,0
2017-03-21,54.934,54.934,54.053,54.366,5073,0
2017-03-22,54.172,54.34,54.003,54.34,1244,0
2017-03-23,54.409,54.429,54.36,54.36,4896,0
2017-03-24,54.538,54.687,54.536,54.638,3783,0
2017-03-27,54.404,54.667,54.404,54.563,4797,0
2017-03-28,54.989,55.173,54.974,55.133,1573,0
2017-03-29,55.064,55.261,55.064,55.231,2686,0
2017-03-30,55.143,55.221,55.034,55.093,3018,0
2017-03-31,54.588,54.677,54.344,54.648,2003,0
2017-04-03,54.677,54.677,54.47,54.523,1120,0
2017-04-04,54.271,54.271,54.271,54.271,280,0
2017-04-05,54.459,54.459,54.231,54.379,921,0
2017-04-06,53.835,53.835,53.746,53.746,1656,0
2017-04-07,54.023,54.023,54.013,54.013,1157,0
2017-04-10,53.965,53.967,53.558,53.731,3650,0
2017-04-11,53.993,53.993,53.69,53.69,973,0
2017-04-12,53.904,53.904,53.718,53.741,1826,0
2017-04-13,53.776,53.835,53.403,53.403,2351,0
2017-04-17,53.914,53.924,53.805,53.805,2084,0
2017-04-18,53.627,53.627,53.627,53.627,759,0
2017-04-19,53.825,53.825,53.245,53.392,2542,0
2017-04-20,53.756,53.815,53.756,53.815,722,0
2017-04-21,54.172,54.172,53.983,54.003,912,0
2017-04-24,54.396,54.409,54.35,54.409,1121,0
2017-04-25,54.499,54.647,54.499,54.604,3947,0
2017-04-26,54.707,54.707,54.7,54.7,1194,0
2017-04-27,54.707,54.746,54.643,54.746,4858,0
2017-04-28,54.648,54.667,54.518,54.657,4529,0
2017-05-01,54.944,55.002,54.888,54.989,2060,0
2017-05-02,55.054,55.093,55.054,55.093,1801,0
2017-05-03,54.746,54.865,54.707,54.865,2294,0
2017-05-04,54.737,54.737,54.598,54.598,438,0
2017-05-05,54.835,54.96,54.835,54.96,1381,0
2017-05-08,54.984,54.994,54.9,54.9,699,0
2017-05-09,54.528,54.805,54.528,54.697,14469,0
2017-05-10,54.734,54.845,54.734,54.845,725,0
2017-05-11,54.528,54.55,54.489,54.55,1302,0
2017-05-12,54.469,54.598,54.469,54.598,766,0
2017-05-15,54.845,54.845,54.825,54.825,566,0
2017-05-16,55.133,55.133,54.935,54.99,4433,0
2017-05-17,54.717,54.73,54.568,54.578,1950,0
2017-05-18,54.677,54.751,54.648,54.727,1804,0
2017-05-19,54.835,55.054,54.825,54.974,3775,0
2017-05-22,55.153,55.173,55.014,55.014,2211,0
2017-05-23,55.24,55.291,55.217,55.251,1805,0
2017-05-24,55.054,55.07,54.944,55.07,1659,0
2017-05-25,55.271,55.291,55.192,55.241,7685,0
2017-05-26,54.994,55.123,54.955,55.119,2224,0
2017-05-30,55.148,55.183,54.994,55.173,1641,0
2017-05-31,55.084,55.153,55.064,55.123,2369,0
2017-06-01,55.321,55.47,55.321,55.341,2568,0
2017-06-02,56.113,56.372,56.113,56.252,3641,0
2017-06-05,56.113,56.123,55.99,56.057,2340,0
2017-06-06,55.985,55.985,55.797,55.797,1518,0
2017-06-07,56.085,56.085,55.944,55.944,1980,0
2017-06-08,56.075,56.123,56.075,56.113,5611,0
2017-06-09,55.926,56.005,55.926,55.995,1678,0
2017-06-12,55.648,55.896,55.648,55.727,2600,0
2017-06-13,56.292,56.381,56.292,56.372,2402,0
2017-06-14,56.748,56.748,56.431,56.431,4801,0
2017-06-15,56.015,56.103,55.668,55.891,2150,0
2017-06-16,56.075,56.075,56.005,56.07,47514,0
2017-06-19,56.43,56.481,56.243,56.243,1002,0
2017-06-20,56.371,56.391,56.322,56.391,2955,0
2017-06-21,56.059,56.123,56.059,56.075,2293,0
2017-06-22,56.222,56.315,56.222,56.303,1457,0
2017-06-23,56.275,56.295,56.207,56.207,596,0
2017-06-26,56.584,56.584,56.351,56.395,1623,0
2017-06-27,56.37,56.37,56.207,56.207,4350,0
2017-06-28,56.255,56.684,56.245,56.674,5625,0
2017-06-29,56.788,56.824,56.375,56.375,4083,0
2017-06-30,56.504,56.524,56.345,56.345,5425,0
2017-07-05,56.325,56.345,56.325,56.343,3892,0
2017-07-06,56.076,56.095,56.021,56.021,1178,0
2017-07-07,56.006,56.135,55.976,56.135,1406,0
2017-07-10,56.225,56.295,56.195,56.295,2402,0
2017-07-11,56.355,56.445,56.355,56.435,1350,0
2017-07-12,56.734,56.884,56.734,56.813,4339,0
2017-07-13,56.654,56.794,56.654,56.774,3781,0
2017-07-14,57.123,57.123,56.884,57.093,1800,0
2017-07-17,57.373,57.373,57.061,57.061,6839,0
2017-07-18,57.123,57.143,56.954,57.046,2910,0
2017-07-19,57.672,57.672,57.632,57.632,1214,0
2017-07-20,57.729,57.729,57.729,57.729,217,0
2017-07-21,57.632,57.632,57.61,57.61,1514,0
2017-07-24,57.542,57.542,57.433,57.502,1635,0
2017-07-25,57.702,57.772,57.672,57.682,2247,0
2017-07-26,57.722,57.946,57.662,57.946,4251,0
2017-07-27,57.921,57.971,57.752,57.772,1125,0
2017-07-28,57.832,57.951,57.757,57.951,2281,0
2017-07-31,57.971,58.061,57.961,58.061,1222,0
2017-08-01,58.171,58.32,58.091,58.251,2748,0
2017-08-02,58.131,58.141,58.001,58.001,1479,0
2017-08-03,58.091,58.141,57.986,58.081,8372,0
2017-08-04,58.48,58.48,57.931,58.081,1306,0
2017-08-07,58.051,58.111,57.922,57.922,1275,0
2017-08-08,58.201,58.221,58.191,58.211,1794,0
2017-08-09,57.921,57.941,57.863,57.911,1541,0
2017-08-10,57.682,57.682,57.199,57.199,1768,0
2017-08-11,57.153,57.153,57.073,57.123,1866,0
2017-08-14,57.363,57.366,57.353,57.353,3479,0
2017-08-15,57.383,57.383,56.934,56.934,1001,0
2017-08-16,57.702,57.702,57.684,57.684,1205,0
2017-08-17,57.682,57.712,57.657,57.712,1589,0
2017-08-18,57.353,57.412,57.203,57.203,3680,0
2017-08-21,57.263,57.343,57.229,57.263,1698,0
2017-08-22,57.413,57.518,57.413,57.518,617,0
2017-08-23,57.323,57.432,57.313,57.388,1676,0
2017-08-24,57.383,57.393,57.383,57.393,947,0
2017-08-25,57.622,57.722,57.598,57.712,4780,0
2017-08-28,57.472,57.57,57.444,57.57,930,0
2017-08-29,57.433,57.443,57.313,57.333,3950,0
2017-08-30,57.103,57.413,57.093,57.283,34408,0
2017-08-31,57.642,57.777,57.313,57.777,1321,0
2017-09-01,57.882,57.981,57.792,57.981,1902,0
2017-09-05,57.512,57.572,57.328,57.388,3156,0
2017-09-06,57.702,57.702,57.702,57.702,300,0
2017-09-07,57.832,58.111,57.832,58.061,1374,0
2017-09-08,58.111,58.111,57.867,57.867,4225,0
2017-09-11,58.301,58.341,58.251,58.275,2718,0
2017-09-12,58.41,58.43,58.261,58.37,3836,0
2017-09-13,58.201,58.281,58.121,58.171,3069,0
2017-09-14,57.772,58.101,57.772,57.965,5025,0
2017-09-15,57.931,57.931,57.612,57.772,1986,0
2017-09-18,58.101,58.101,58.101,58.101,943,0
2017-09-19,58.36,58.36,58.117,58.117,683,0
2017-09-20,58.58,58.58,58.56,58.57,3409,0
2017-09-21,58.5399,58.54,58.2101,58.4916,1539,0
2017-09-22,58.6799,58.6799,58.5999,58.5999,508,0
2017-09-25,58.66,58.75,58.4833,58.724,3034,0
2017-09-26,58.86,59.01,58.75,58.8725,4340,0
2017-09-27,58.68,58.73,58.68,58.73,693,0
2017-09-28,58.46,58.652,58.3501,58.652,1501,0
2017-09-29,58.56,58.56,58.56,58.56,249,0
2017-10-02,58.752,58.87,58.752,58.87,614,0
2017-10-03,58.83,59.112,58.7851,59.112,5906,0
2017-10-04,59,59.02,58.98,59,1746,0
2017-10-05,59.04,59.26,59.04,59.18,2205,0
2017-10-06,58.78,59.02,58.78,59.02,1502,0
2017-10-10,59.47,59.4899,59.43,59.43,728,0
2017-10-11,59.2012,59.36,59.2012,59.3471,2527,0
2017-10-12,59.16,59.5599,59.1501,59.4715,1762,0
2017-10-13,59.7,59.94,59.7,59.94,1852,0
2017-10-16,60.13,60.14,60.048,60.066,3175,0
2017-10-17,59.905,59.995,59.8612,59.995,2505,0
2017-10-18,59.95,60.06,59.93,60.03,22648,0
2017-10-19,59.7,59.8299,59.55,59.6782,6149,0
2017-10-20,59.775,59.885,59.725,59.86,2204,0
2017-10-23,59.94,59.949,59.7978,59.93,9075,0
2017-10-24,60.1499,60.23,60.0826,60.22,4381,0
2017-10-25,59.7205,59.786,59.2463,59.2463,4804,0
2017-10-26,59.8899,59.93,59.88,59.93,1556,0
2017-10-27,60.02,60.18,60.01,60.18,1900,0
2017-10-30,60.1,60.16,60.01,60.16,1955,0
2017-10-31,59.9201,60.43,59.9201,60.3126,3242,0
2017-11-01,60.8999,60.8999,60.4401,60.4401,5449,0
2017-11-02,60.5597,60.89,60.5597,60.84,5272,0
2017-11-03,60.72,60.859,60.5767,60.859,1389,0
2017-11-06,60.8397,60.895,60.76,60.8258,2123,0
2017-11-07,61.085,61.14,61.085,61.14,3150,0
2017-11-08,61.6199,61.78,61.3762,61.78,4455,0
2017-11-09,61.19,61.22,60.915,60.915,20393,0
2017-11-10,60.87,60.95,60.6381,60.9299,80385,0
