Date,Open,High,Low,Close,Volume,OpenInt
2015-12-17,23.037,23.037,23.01,23.01,1599,0
2015-12-30,23.424,23.424,23.424,23.424,853,0
2016-01-19,23.424,23.424,23.424,23.424,107,0
2016-02-02,21.885,21.885,21.885,21.885,426,0
2016-02-09,21.478,21.481,21.478,21.481,426,0
2016-02-22,22.278,22.278,22.278,22.278,319,0
2016-03-04,22.775,22.775,22.775,22.775,107,0
2016-03-09,22.551,22.56,22.504,22.511,746,0
2016-03-30,23.655,23.655,23.655,23.655,530,0
2016-03-31,23.48,23.48,23.48,23.48,106,0
2016-04-07,22.868,22.868,22.768,22.768,212,0
2016-04-08,23.244,23.244,23.244,23.244,1290,0
2016-04-13,23.665,23.665,23.665,23.665,317,0
2016-04-14,23.677,23.677,23.677,23.677,106,0
2016-04-20,24.212,24.212,24.212,24.212,106,0
2016-04-21,23.92,23.92,23.836,23.853,742,0
2016-04-26,23.853,23.853,23.853,23.853,106,0
2016-04-28,23.769,23.769,23.769,23.769,212,0
2016-05-02,23.91,23.949,23.863,23.863,2258,0
2016-05-03,23.633,23.633,23.585,23.612,848,0
2016-05-05,23.372,23.372,23.372,23.372,106,0
2016-05-06,23.42,23.42,23.42,23.42,106,0
2016-05-09,23.467,23.467,23.352,23.382,2756,0
2016-05-10,23.494,23.617,23.494,23.607,3427,0
2016-05-11,23.617,23.617,23.533,23.571,1166,0
2016-05-13,23.447,23.447,23.352,23.372,1378,0
2016-05-17,23.438,23.438,23.438,23.438,106,0
2016-05-18,23.551,23.561,23.551,23.561,424,0
2016-05-24,23.637,23.675,23.627,23.646,1272,0
2016-05-25,23.778,23.806,23.759,23.787,1695,0
2016-05-26,23.853,23.853,23.853,23.853,848,0
2016-05-31,23.759,23.759,23.759,23.759,446,0
2016-06-01,23.702,23.721,23.702,23.721,1059,0
2016-06-03,23.881,23.881,23.881,23.881,212,0
2016-06-07,24.267,24.267,24.267,24.267,212,0
2016-06-10,23.769,23.769,23.523,23.571,1109,0
2016-06-16,22.796,22.796,22.796,22.796,677,0
2016-06-21,23.895,24.009,23.895,24.009,524,0
2016-06-22,24.029,24.029,23.905,23.905,7613,0
2016-06-23,24.218,24.218,24.218,24.218,1992,0
2016-06-24,22.846,22.855,22.59,22.614,1294,0
2016-06-27,22.046,22.065,21.894,21.951,3715,0
2016-07-05,22.913,22.913,22.913,22.913,210,0
2016-07-06,22.798,23.027,22.798,23.027,2777,0
2016-07-08,23.123,23.304,23.123,23.304,356,0
2016-07-14,23.99,23.99,23.99,23.99,105,0
2016-07-19,23.723,23.723,23.723,23.723,136,0
2016-07-22,23.819,23.819,23.819,23.819,524,0
2016-07-25,23.847,23.847,23.847,23.847,136,0
2016-07-28,24.045,24.045,24.045,24.045,105,0
2016-07-29,24.275,24.337,24.275,24.337,606,0
2016-08-03,24.057,24.057,24.057,24.057,314,0
2016-08-05,24.2,24.228,24.2,24.228,3883,0
2016-08-09,24.228,24.228,24.228,24.228,1049,0
2016-08-10,24.51,24.51,24.465,24.465,420,0
2016-08-17,24.553,24.553,24.553,24.553,105,0
2016-08-18,24.533,24.533,24.533,24.533,105,0
2016-09-07,25.035,25.035,25.035,25.035,588,0
2016-09-08,24.905,24.905,24.905,24.905,588,0
2016-09-09,24.466,24.466,24.446,24.446,488,0
2016-09-14,24.123,24.123,24.105,24.105,230,0
2016-09-15,24.285,24.285,24.285,24.285,210,0
2016-09-16,24.039,24.057,24.039,24.039,1143,0
2016-09-27,24.706,24.706,24.706,24.706,273,0
2016-09-28,24.869,24.869,24.869,24.869,103,0
2016-09-29,24.793,24.793,24.58,24.58,411,0
2016-09-30,24.687,24.852,24.687,24.823,1274888,0
2016-10-03,24.764,24.774,24.725,24.735,2670,0
2016-10-04,24.696,24.735,24.59,24.59,4213,0
2016-10-05,24.57,24.628,24.531,24.56,15743,0
2016-10-06,24.395,24.395,24.258,24.337,11583,0
2016-10-07,24.201,24.201,24.017,24.191,10855,0
2016-10-10,24.258,24.258,24.151,24.171,1143,0
2016-10-11,24.017,24.017,23.842,23.88,3952,0
2016-10-12,23.871,23.91,23.833,23.851,2724,0
2016-10-13,23.803,24.017,23.784,24.007,19833,0
2016-10-14,24.097,24.355,22.074,23.93,10088,0
2016-10-17,23.91,23.91,23.754,23.754,46382,0
2016-10-18,24.127,24.133,23.977,24.017,10428,0
2016-10-19,24.151,24.22,24.007,24.151,3806,0
2016-10-20,24.074,24.113,23.997,24.037,6145,0
2016-10-21,23.88,23.92,23.813,23.904,11445,0
2016-10-24,24.027,24.027,23.833,23.89,26028,0
2016-10-25,23.949,23.949,23.793,23.912,9012,0
2016-10-26,23.842,23.89,23.716,23.716,13598,0
2016-10-27,23.717,23.754,23.638,23.693,13601,0
2016-10-28,23.687,23.716,23.55,23.647,8526,0
2016-10-31,23.677,23.72,23.628,23.638,1195922,0
2016-11-01,23.687,23.687,23.514,23.585,3078,0
2016-11-02,23.687,23.687,23.59,23.59,2069,0
2016-11-03,23.588,23.588,23.588,23.588,222,0
2016-11-04,23.355,23.482,23.308,23.308,106421,0
2016-11-07,23.521,23.58,23.521,23.56,1133,0
2016-11-08,23.502,23.502,23.502,23.502,125,0
2016-11-09,23.556,23.556,23.556,23.556,746,0
2016-11-10,23.308,23.308,23.268,23.268,1990,0
2016-11-11,22.914,22.914,22.914,22.914,435,0
2016-11-15,22.802,22.802,22.783,22.783,516,0
2016-11-16,22.798,22.798,22.776,22.776,1242,0
2016-11-17,22.91,22.91,22.91,22.91,125,0
2016-11-21,22.773,22.851,22.773,22.851,1282,0
2016-11-22,22.98,22.98,22.98,22.98,345,0
2016-11-23,22.831,22.919,22.831,22.909,4225,0
2016-11-28,22.976,22.996,22.968,22.996,1030,0
2016-11-29,23.035,23.161,23.035,23.103,5604,0
2016-11-30,23.064,23.094,23.006,23.025,4816,0
2016-12-01,22.958,22.996,22.87,22.899,3502,0
2016-12-02,23.034,23.034,22.987,22.987,1338,0
2016-12-05,23.103,23.113,23.103,23.113,1750,0
2016-12-08,23.453,23.453,23.429,23.434,5529,0
2016-12-12,23.559,23.559,23.492,23.492,907,0
2016-12-13,23.677,23.677,23.677,23.677,1030,0
2016-12-15,23.211,23.221,23.142,23.221,2818,0
2016-12-20,22.753,23.318,22.753,23.318,1162,0
2016-12-21,23.293,23.316,23.246,23.316,798,0
2016-12-22,23.316,23.316,23.316,23.316,0,0
2016-12-28,23.246,23.286,23.246,23.256,2554,0
2016-12-29,23.335,23.335,23.335,23.335,164,0
2016-12-30,23.374,23.374,23.374,23.374,133,0
2017-01-03,23.512,23.521,23.502,23.521,306,0
2017-01-04,23.638,23.707,23.638,23.707,424,0
2017-01-06,23.961,23.962,23.943,23.962,6130,0
2017-01-10,23.932,23.932,23.893,23.893,544,0
2017-01-11,23.933,23.933,23.933,23.933,733,0
2017-01-12,24.068,24.078,24.021,24.021,2125,0
2017-01-13,24.041,24.108,24.021,24.108,475,0
2017-01-18,24.051,24.051,24.051,24.051,204,0
2017-01-19,23.933,23.952,23.893,23.928,1744,0
2017-01-20,24.026,24.026,23.981,23.981,1117,0
2017-01-23,24.036,24.048,24.036,24.048,751,0
2017-01-24,24.245,24.324,24.245,24.324,4902,0
2017-01-25,24.319,24.362,24.319,24.362,44097,0
2017-01-26,24.294,24.343,24.294,24.343,1532,0
2017-01-27,24.304,24.314,24.304,24.314,11200,0
2017-02-01,24.409,24.411,24.391,24.391,1246,0
2017-02-02,24.437,24.437,24.437,24.437,204,0
2017-02-06,24.275,24.312,24.275,24.312,241,0
2017-02-07,24.353,24.353,24.353,24.353,1022,0
2017-02-09,24.495,24.53,24.495,24.53,6436,0
2017-02-14,24.635,24.635,24.635,24.635,286,0
2017-02-15,24.598,24.735,24.598,24.735,2207,0
2017-02-16,24.743,24.743,24.743,24.743,204,0
2017-02-17,24.751,24.751,24.751,24.751,107,0
2017-02-21,24.813,24.813,24.813,24.813,250,0
2017-02-24,24.793,24.793,24.793,24.793,146,0
2017-02-27,24.692,24.735,24.657,24.657,997,0
2017-02-28,24.676,24.676,24.676,24.676,286,0
2017-03-01,24.837,24.837,24.837,24.837,132,0
2017-03-02,24.657,24.666,24.647,24.655,2339,0
2017-03-06,24.598,24.598,24.598,24.598,675,0
2017-03-08,24.568,24.568,24.519,24.529,1507,0
2017-03-10,24.529,24.529,24.529,24.529,276,0
2017-03-13,24.529,24.705,24.529,24.705,1124,0
2017-03-14,24.578,24.578,24.578,24.578,1635,0
2017-03-17,25.156,25.156,25.156,25.156,1320,0
2017-03-20,25.156,25.156,25.156,25.156,0,0
2017-03-22,24.91,25.048,24.857,25.048,29869,0
2017-03-23,25.048,25.136,25.048,25.136,1177,0
2017-03-24,25.165,25.341,25.165,25.243,25885,0
2017-03-28,25.361,25.41,25.361,25.405,1340,0
2017-03-29,25.341,25.361,25.338,25.338,2353,0
2017-03-30,25.4,25.439,25.39,25.4,4233,0
2017-03-31,25.126,25.361,25.126,25.361,1345,0
2017-04-03,25.253,25.253,25.214,25.214,475,0
2017-04-04,25.238,25.272,25.238,25.272,209,0
2017-04-05,25.263,25.282,25.263,25.263,1119,0
2017-04-06,25.253,25.253,25.194,25.194,1091,0
2017-04-07,25.214,25.214,25.214,25.214,112,0
2017-04-10,25.174,25.214,25.174,25.214,413,0
2017-04-11,25.272,25.272,25.253,25.272,2516,0
2017-04-12,25.282,25.292,25.272,25.292,717,0
2017-04-19,25.155,25.155,25.155,25.155,145,0
2017-04-20,25.263,25.263,25.263,25.263,414,0
2017-04-24,25.782,25.782,25.782,25.782,815,0
2017-04-26,25.978,25.978,25.929,25.929,490,0
2017-04-27,25.968,25.968,25.968,25.968,184,0
2017-04-28,25.968,25.968,25.963,25.963,500,0
2017-05-01,26.095,26.125,26.072,26.125,592,0
2017-05-03,26.105,26.105,26.105,26.105,255,0
2017-05-05,26.438,26.438,26.38,26.421,3346,0
2017-05-08,26.37,26.37,26.37,26.37,795,0
2017-05-12,26.311,26.311,26.274,26.274,913,0
2017-05-15,26.432,26.432,26.432,26.432,535,0
2017-05-17,26.497,26.497,26.296,26.296,2002,0
2017-05-18,26.298,26.33,26.298,26.33,1127,0
2017-05-25,26.869,26.869,26.819,26.819,629,0
2017-05-30,26.801,26.801,26.737,26.737,971,0
2017-06-01,27.018,27.085,27.018,27.085,2285,0
2017-06-06,27.183,27.196,27.183,27.196,1362,0
2017-06-07,27.183,27.183,27.183,27.183,521,0
2017-06-08,27.183,27.183,27.007,27.007,5533,0
2017-06-13,27.124,27.153,27.123,27.153,1562,0
2017-06-14,27.339,27.339,27.114,27.138,783,0
2017-06-15,26.859,26.899,26.859,26.899,1279,0
2017-06-16,26.899,26.899,26.899,26.899,0,0
2017-06-19,27.203,27.221,27.186,27.212,1559,0
2017-06-20,26.997,26.997,26.997,26.997,817,0
2017-06-21,26.947,26.947,26.923,26.923,2018,0
2017-06-22,26.976,26.976,26.976,26.976,404,0
2017-06-23,27.011,27.045,27.011,27.045,1818,0
2017-06-26,27.144,27.149,27.045,27.045,1415,0
2017-06-27,26.996,26.996,26.976,26.976,1919,0
2017-06-28,27.035,27.194,27.035,27.194,2354,0
2017-06-29,26.867,26.867,26.857,26.857,1015,0
2017-06-30,26.978,27.006,26.921,27.006,2016,0
2017-07-05,26.768,26.867,26.768,26.867,792,0
2017-07-06,26.748,26.748,26.748,26.748,606,0
2017-07-10,26.807,26.839,26.791,26.791,3677,0
2017-07-11,26.729,26.926,26.729,26.926,6761,0
2017-07-12,27.095,27.095,27.055,27.078,1949,0
2017-07-13,27.134,27.223,27.134,27.223,2938,0
2017-07-14,27.451,27.461,27.451,27.461,968,0
2017-07-17,27.52,27.52,27.461,27.461,3653,0
2017-07-18,27.6,27.61,27.6,27.61,1259,0
2017-07-19,27.626,27.629,27.626,27.629,391,0
2017-07-20,27.629,27.629,27.629,27.629,343,0
2017-07-21,27.659,27.7,27.641,27.641,1369,0
2017-07-24,27.52,27.521,27.52,27.521,2980,0
2017-07-25,27.624,27.636,27.616,27.616,401,0
2017-07-26,27.649,27.758,27.649,27.758,627,0
2017-07-27,27.742,27.768,27.728,27.728,1824,0
2017-07-28,27.679,27.728,27.679,27.728,1293,0
2017-07-31,27.808,27.808,27.808,27.808,101,0
2017-08-03,27.946,27.946,27.933,27.933,2106,0
2017-08-04,28.016,28.016,27.986,27.986,282971,0
2017-08-07,28,28.057,28,28.057,13895,0
2017-08-08,27.947,27.947,27.947,27.947,353,0
2017-08-09,27.812,27.907,27.812,27.907,10594,0
2017-08-10,27.718,27.718,27.605,27.61,2496,0
2017-08-11,27.57,27.57,27.501,27.501,3630,0
2017-08-14,27.748,27.748,27.728,27.728,2404,0
2017-08-15,27.669,27.679,27.649,27.679,26809,0
2017-08-16,27.728,27.897,27.728,27.871,5674,0
2017-08-17,27.764,27.764,27.679,27.679,2171,0
2017-08-18,27.689,27.719,27.669,27.719,3362,0
2017-08-22,27.861,27.861,27.861,27.861,167,0
2017-08-23,27.848,27.848,27.848,27.848,1452,0
2017-08-24,27.828,27.828,27.828,27.828,1737,0
2017-08-25,27.976,27.976,27.957,27.957,550,0
2017-08-28,27.986,27.986,27.94,27.94,844,0
2017-08-29,27.917,27.917,27.87,27.887,1188,0
2017-08-30,27.846,27.846,27.846,27.846,1160,0
2017-08-31,27.959,28.072,27.952,28.065,6332,0
2017-09-05,27.89,27.926,27.89,27.913,2356,0
2017-09-06,28.085,28.105,28.077,28.105,1012,0
2017-09-08,28.382,28.392,28.382,28.392,2426,0
2017-09-11,28.53,28.57,28.521,28.569,4375,0
2017-09-12,28.57,28.57,28.57,28.57,526,0
2017-09-13,28.402,28.402,28.374,28.392,566,0
2017-09-14,28.392,28.428,28.392,28.428,546,0
2017-09-18,28.531,28.531,28.491,28.501,956,0
2017-09-19,28.58,28.637,28.58,28.607,2970,0
2017-09-20,28.6,28.6,28.59,28.59,2659,0
2017-09-21,28.62,28.7,28.6048,28.67,3868,0
2017-09-22,28.665,28.6738,28.47,28.47,5318,0
2017-09-25,28.67,28.67,28.4676,28.4676,939,0
2017-09-26,28.44,28.44,28.44,28.44,200,0
2017-09-27,28.3352,28.44,28.3304,28.44,20147,0
2017-09-28,28.4896,28.4896,28.4896,28.4896,313,0
2017-09-29,28.6243,28.6243,28.6243,28.6243,718,0
2017-10-02,28.6,28.67,28.6,28.6101,2787,0
2017-10-03,28.6763,28.6763,28.6763,28.6763,502,0
2017-10-04,28.6,28.69,28.28,28.6698,4358,0
2017-10-05,28.64,28.65,28.64,28.65,1361,0
2017-10-06,28.49,28.534,28.4749,28.534,1545,0
2017-10-09,28.617,28.62,28.6,28.6079,6275,0
2017-10-10,28.8607,28.94,28.8607,28.9043,3671,0
2017-10-11,28.9059,29,28.9059,28.9702,13460,0
2017-10-12,29.02,29.09,28.9731,29.06,10914,0
2017-10-13,29.255,29.255,29.24,29.24,1054,0
2017-10-16,29.37,29.37,29.333,29.37,8069,0
2017-10-17,29.1,29.2324,29.1,29.21,3674,0
2017-10-18,29.31,29.331,29.29,29.3,3172,0
2017-10-19,29.17,29.2464,29.03,29.07,870442,0
2017-10-20,29.08,29.1628,29.06,29.1,1552,0
2017-10-23,29.1824,29.1993,29.08,29.08,8361,0
2017-10-24,29.1392,29.2199,29.12,29.12,9762,0
2017-10-25,29.0586,29.0995,28.96,29.04,6346,0
2017-10-26,29.18,29.206,29.1,29.1,1658,0
2017-10-27,29.1345,29.17,29.125,29.14,2949,0
2017-10-30,29.14,29.19,29.14,29.1878,9420,0
2017-10-31,29.3073,29.3166,29.27,29.27,1377,0
2017-11-01,29.4471,29.48,29.36,29.36,2458,0
2017-11-02,29.39,29.41,29.34,29.41,3207,0
2017-11-03,29.3854,29.435,29.3555,29.43,3819,0
2017-11-06,29.29,29.46,29.29,29.46,4882,0
2017-11-07,29.3996,29.4392,29.3996,29.3996,741,0
2017-11-08,29.5,29.54,29.4624,29.504,6396,0
2017-11-09,29.18,29.3,29.1205,29.3,4830,0
2017-11-10,29.2141,29.2141,29.1726,29.1726,750,0
