Date,Open,High,Low,Close,Volume,OpenInt
2016-05-23,29.87,29.93,29.87,29.8701,500,0
2016-05-27,29.9299,29.95,29.8901,29.9001,1400,0
2016-05-31,30,30,30,30,100,0
2016-06-01,29.79,29.79,29.7501,29.7501,300,0
2016-06-02,31,31,29.9171,29.9171,318,0
2016-06-03,29.86,29.86,29.86,29.86,100,0
2016-06-17,29.92,29.92,29.85,29.85,2800,0
2016-06-20,29.75,29.75,29.75,29.75,500,0
2016-06-21,29.51,29.5505,29.51,29.5505,400,0
2016-06-23,29.6,29.6,29.6,29.6,200,0
2016-06-27,29.55,29.57,29.55,29.57,200,0
2016-07-05,29.95,29.95,29.95,29.95,200,0
2016-07-11,29.93,30.03,29.93,30.03,300,0
2016-07-13,30.02,30.2,29.94,30.2,500,0
2016-07-19,29.625,29.625,29.625,29.625,600,0
2016-07-25,29.41,29.41,29.34,29.34,200,0
2016-07-26,29.49,29.49,29.49,29.49,1000,0
2016-08-01,29.63,29.63,29.6271,29.6271,350,0
2016-08-02,29.6799,29.6799,29.6799,29.6799,1000,0
2016-08-03,29.63,35,29.56,29.78,12726,0
2016-08-05,29.78,29.78,29.78,29.78,200,0
2016-08-08,29.82,29.82,29.82,29.82,648,0
2016-08-09,29.78,29.78,29.78,29.78,657,0
2016-08-10,29.8,29.8,29.7,29.73,2000,0
2016-08-12,29.415,29.415,29.415,29.415,269,0
2016-08-19,29.08,29.13,29.08,29.09,300,0
2016-08-23,29.3,29.3,29.2993,29.2993,300,0
2016-08-24,29.1792,29.22,29.16,29.16,370,0
2016-08-25,29.17,29.17,29.156,29.156,1600,0
2016-08-31,29.2,29.2,29.2,29.2,100,0
2016-09-07,29.13,29.13,29.13,29.13,9621,0
2016-09-29,29.2599,29.2599,29.2599,29.2599,266,0
2016-09-30,29.265,29.265,29.265,29.265,800,0
2016-10-03,29.2485,29.2485,29.2485,29.2485,200,0
2016-10-07,29.29,29.29,29.29,29.29,100,0
2016-10-10,29.1257,29.1257,29.0813,29.0813,900,0
2016-11-01,28.9,28.9,28.9,28.9,214,0
2016-11-02,28.8283,28.8283,28.8283,28.8283,121,0
2016-11-04,28.79,28.84,28.7342,28.84,1600,0
2016-11-08,28.7942,28.7942,28.788,28.788,446,0
2016-11-09,28.89,28.89,28.87,28.87,715,0
2016-11-10,28.97,28.97,28.89,28.89,290,0
2016-11-11,28.8099,28.81,28.8067,28.8067,3474,0
2016-11-14,28.7837,28.7837,28.7837,28.7837,228,0
2016-11-15,28.87,28.9088,28.8271,28.8667,1258,0
2016-11-16,28.7939,28.7939,28.7778,28.7778,464,0
2016-11-18,28.72,28.72,28.72,28.72,250,0
2016-11-21,28.93,28.93,28.8699,28.87,1406,0
2016-11-22,28.93,28.99,28.91,28.98,2849,0
2016-11-23,29.039,29.11,29.0076,29.11,820,0
2016-11-25,29.2099,29.22,29.2067,29.22,916,0
2016-11-28,29.3399,29.3399,29.229,29.33,1722,0
2016-11-29,29.0928,29.16,29.0928,29.16,1239,0
2016-11-30,29.0547,29.0547,29.0547,29.0547,345,0
2016-12-02,29.15,29.15,29.14,29.14,339,0
2016-12-05,29.12,29.12,29.01,29.08,513,0
2016-12-06,29.08,29.13,29.08,29.13,2113,0
2016-12-08,28.8073,28.92,28.8073,28.92,58398,0
2016-12-09,28.87,28.87,28.87,28.87,2263,0
2016-12-12,28.9299,28.9299,28.9299,28.9299,384,0
2016-12-14,28.96,28.96,28.96,28.96,664,0
2016-12-15,28.915,28.93,28.9,28.93,1589,0
2016-12-16,28.8596,28.91,28.8,28.8699,1579,0
2016-12-19,28.79,28.85,28.746,28.83,21700,0
2016-12-20,28.78,28.8,28.7,28.8,3713,0
2016-12-22,28.8,28.8,28.7805,28.79,1711,0
2016-12-23,28.8,28.8,28.7799,28.8,1259,0
2016-12-27,28.7,28.78,28.7,28.77,2931,0
2016-12-28,28.77,28.83,28.77,28.83,2183,0
2016-12-29,28.7914,28.8036,28.7914,28.7936,1555,0
2016-12-30,28.8254,28.8254,28.74,28.74,802,0
2017-01-04,28.89,28.89,28.51,28.52,13904,0
2017-01-06,28.45,28.46,28.43,28.46,1636,0
2017-01-09,28.41,28.41,28.25,28.41,7537,0
2017-01-10,28.6199,28.6599,28.49,28.49,1860,0
2017-01-11,28.74,28.74,28.73,28.73,931,0
2017-01-12,28.6646,28.6646,28.6646,28.6646,223,0
2017-01-17,28.85,28.86,28.7232,28.84,2989,0
2017-01-18,28.8405,28.87,28.815,28.87,2018,0
2017-01-19,28.88,28.9567,28.88,28.9567,1655,0
2017-01-20,28.97,29.14,28.9483,29.0913,24010,0
2017-01-23,29.0333,29.13,29.0333,29.13,376,0
2017-01-24,29.2,29.2,29.1081,29.2,2260,0
2017-01-25,29.19,29.19,29.19,29.19,180,0
2017-01-26,29.16,29.9999,29,29,764,0
2017-01-27,28.99,29.14,28.99,29.12,3930,0
2017-01-30,28.87,28.99,28.87,28.99,417,0
2017-01-31,29.032,29.032,28.9001,28.9001,391,0
2017-02-01,28.9812,28.9812,28.9812,28.9812,100,0
2017-02-02,29.04,29.04,28.95,29.01,6660,0
2017-02-03,29.06,29.0899,29.06,29.0899,255,0
2017-02-06,29.17,29.17,29.1448,29.17,1249,0
2017-02-07,28.9601,29.19,28.9601,29.15,4138,0
2017-02-08,29.13,29.1899,29.098,29.1899,2786,0
2017-02-09,29.04,29.06,28.975,29.06,1416,0
2017-02-10,29.12,29.12,29.04,29.04,720,0
2017-02-13,28.99,28.99,28.8473,28.8473,1191,0
2017-02-14,28.9399,29.0892,28.93,29.03,6151,0
2017-02-15,29.05,29.05,28.84,28.9,1871,0
2017-02-16,28.9236,29.05,28.9236,29.0067,638,0
2017-02-17,28.95,29.03,28.95,29.03,1549,0
2017-02-21,29.22,29.22,29.1328,29.19,1441,0
2017-02-22,29.0147,29.09,29.0147,29.04,1241,0
2017-02-24,28.98,28.99,28.98,28.99,791,0
2017-02-27,29.0999,29.0999,28.9834,28.9834,357,0
2017-02-28,29.03,29.03,29.03,29.03,109,0
2017-03-01,29.03,29.03,28.9556,29.01,1773,0
2017-03-02,28.99,28.99,28.87,28.87,317,0
2017-03-06,28.73,28.75,28.65,28.75,4233,0
2017-03-07,28.7599,28.7599,28.756,28.756,316,0
2017-03-08,28.6899,28.6999,28.6206,28.6999,1472,0
2017-03-13,28.88,28.88,28.88,28.88,300,0
2017-03-14,28.84,28.85,28.84,28.85,792,0
2017-03-15,28.88,28.88,28.88,28.88,381,0
2017-03-16,28.96,28.96,28.8808,28.8808,322,0
2017-03-17,29.01,29.01,28.9156,28.9156,951,0
2017-03-20,28.97,29.0285,28.97,29.0285,1127,0
2017-03-21,28.97,28.97,28.9236,28.9236,1179,0
2017-03-22,29,29.1,28.91,29.1,3265,0
2017-03-23,29,29.08,29,29.08,548,0
2017-03-24,29.03,29.03,28.915,29.03,1617,0
2017-03-27,28.9999,28.9999,28.9056,28.9056,800,0
2017-03-28,28.9299,28.93,28.9299,28.9299,800,0
2017-03-29,28.8536,29.0502,28.8536,29.0502,2296,0
2017-03-30,29.01,29.02,28.94,29.02,1288,0
2017-03-31,29,29,28.988,28.988,224,0
2017-04-03,28.95,28.99,28.8938,28.99,3797,0
2017-04-05,28.96,28.98,28.96,28.98,439,0
2017-04-06,28.98,29.05,28.9706,28.9706,722,0
2017-04-07,28.88,29.02,28.88,28.9976,2380,0
2017-04-10,28.9567,28.99,28.88,28.88,3057,0
2017-04-11,28.92,29.02,28.92,29.02,1268,0
2017-04-12,28.97,29.01,28.958,28.9675,5995,0
2017-04-13,29.04,29.04,28.9314,28.9314,1141,0
2017-04-17,29.11,29.19,29.0702,29.18,2480,0
2017-04-18,29.03,29.19,29.03,29.09,828,0
2017-04-19,29.08,29.1699,29.08,29.1699,309,0
2017-04-20,29.19,29.3,29.19,29.3,1873,0
2017-04-21,29.29,29.29,29.2499,29.2499,1221,0
2017-04-27,29.31,29.49,29.31,29.46,4202,0
2017-04-28,29.27,29.47,29.27,29.43,13628,0
2017-05-01,29.2399,29.2399,28.97,29.006,2274,0
2017-05-02,28.9901,29.3,28.9901,29.21,3588,0
2017-05-03,29.1556,30.5,29.1556,30.5,1171,0
2017-05-04,29.5,29.52,29.307,29.307,1115,0
2017-05-05,29.1238,29.1238,29.1238,29.1238,186,0
2017-05-08,29.18,29.2726,29.1756,29.2726,768,0
2017-05-09,29.14,29.14,29.14,29.14,168,0
2017-05-10,29.05,29.21,29.032,29.1001,9500,0
2017-05-11,29.1236,29.23,29.1236,29.22,7691,0
2017-05-12,29.2487,29.3684,29.2487,29.2716,543,0
2017-05-15,29.2217,29.2217,29.2217,29.2217,180,0
2017-05-17,29.1,29.17,29.01,29.12,5366,0
2017-05-18,29.2084,29.2084,29.1015,29.1015,550,0
2017-05-19,29.0752,29.1034,29.058,29.1034,982,0
2017-05-22,29,29,28.87,28.87,753,0
2017-05-23,29.11,29.1543,29.11,29.1543,368,0
2017-05-24,29.07,29.3488,29.07,29.3488,1089,0
2017-05-25,29.3,29.51,29.14,29.51,2564,0
2017-05-26,29.5,29.5056,29.3784,29.46,7939,0
2017-05-30,29.5711,29.5793,29.4756,29.4756,1214,0
2017-05-31,29.58,29.58,29.58,29.58,158,0
2017-06-01,29.65,29.85,29.648,29.85,5994,0
2017-06-02,29.8,30.58,29.7941,29.99,39870,0
2017-06-05,29.75,29.75,29.18,29.25,27195,0
2017-06-06,29.3199,29.4247,29.27,29.42,7498,0
2017-06-07,29.41,29.55,29.408,29.4236,2038,0
2017-06-08,29.416,29.416,29.4056,29.4056,550,0
2017-06-09,29.72,29.72,29.52,29.67,9238,0
2017-06-12,29.71,29.8,29.71,29.79,2555,0
2017-06-13,29.76,29.78,29.6826,29.72,4809,0
2017-06-14,29.6199,29.76,29.6199,29.76,1174,0
2017-06-15,29.81,29.81,29.6791,29.71,4486,0
2017-06-16,29.59,29.59,29.53,29.56,931,0
2017-06-19,29.45,29.4956,29.39,29.4956,853,0
2017-06-20,29.649,29.7,29.625,29.67,2763,0
2017-06-21,29.6936,29.8499,29.6936,29.846,1506,0
2017-06-22,30.01,30.03,29.9636,30.0299,16377,0
2017-06-23,29.8204,29.9052,29.8197,29.9052,809,0
2017-06-26,30.0531,30.1422,30.0531,30.0763,1096,0
2017-06-27,29.9899,29.99,29.9899,29.99,694,0
2017-06-28,29.87,29.9699,29.87,29.9,1302,0
2017-06-29,29.71,29.71,29.5856,29.64,6352,0
2017-06-30,29.3489,29.3489,29.205,29.205,1744,0
2017-07-03,28.85,29.98,28.57,28.61,2687,0
2017-07-05,28.54,28.7089,28.54,28.6262,2560,0
2017-07-06,28.64,28.69,28.5497,28.62,3074,0
2017-07-07,28.4601,28.71,28.4601,28.7,11475,0
2017-07-10,28.4788,28.5743,28.4788,28.5362,1606,0
2017-07-12,28.6,28.8,28.6,28.79,1106,0
2017-07-13,28.83,28.91,28.72,28.91,3035,0
2017-07-14,28.7,28.7,28.674,28.674,2057,0
2017-07-17,28.7,28.76,28.58,28.76,5433,0
2017-07-18,28.5288,28.58,28.51,28.54,2616,0
2017-07-19,28.46,28.46,28.46,28.46,100,0
2017-07-20,28.4775,28.4938,28.39,28.4357,2086,0
2017-07-24,28.6072,28.6072,28.55,28.5724,609,0
2017-07-25,28.7299,28.7299,28.66,28.66,976,0
2017-07-26,28.91,28.91,28.77,28.8,1802,0
2017-07-28,28.5799,28.58,28.495,28.5,5959,0
2017-07-31,28.5,28.53,28.445,28.51,2261,0
2017-08-01,28.4748,28.62,28.4748,28.6002,1399,0
2017-08-02,28.4748,28.57,28.4748,28.57,364,0
2017-08-03,28.7299,28.73,28.67,28.69,2440,0
2017-08-04,28.72,28.72,28.67,28.72,791,0
2017-08-07,28.67,28.67,28.67,28.67,315,0
2017-08-08,28.7997,28.7997,28.7997,28.7997,471,0
2017-08-09,28.95,28.95,28.83,28.83,2397,0
2017-08-10,28.99,28.99,28.9787,28.9874,889,0
2017-08-11,29.0999,29.0999,29.0912,29.0912,344,0
2017-08-14,28.96,29.07,28.96,28.97,1236,0
2017-08-16,29.39,29.39,29.1897,29.3,856,0
2017-08-17,29.1199,29.13,29.1199,29.13,924,0
2017-08-18,29.0678,29.2199,29.0678,29.2199,770,0
2017-08-21,29.16,29.18,29.0573,29.0573,4036,0
2017-08-23,29.3112,29.32,29.3112,29.32,401,0
2017-08-24,29.26,29.26,29.2,29.2,555,0
2017-08-25,29.18,29.18,29.1799,29.18,1022,0
2017-08-28,29.36,29.36,29.3016,29.3016,501,0
2017-08-29,29.4084,29.4084,29.3799,29.3799,759,0
2017-08-30,29.4377,29.4377,29.3112,29.3112,1726,0
2017-09-01,29.55,29.69,29.5058,29.6208,1711,0
2017-09-05,29.79,29.79,29.7812,29.7812,550,0
2017-09-06,29.79,29.79,29.74,29.76,957,0
2017-09-07,29.66,29.92,29.66,29.91,823,0
2017-09-08,29.76,29.7788,29.728,29.728,1570,0
2017-09-11,29.56,29.7,29.56,29.6812,1151,0
2017-09-13,29.462,29.462,29.4188,29.4588,3579,0
2017-09-14,29.3885,29.3885,29.3885,29.3885,351,0
2017-09-15,29.4461,29.54,29.4461,29.54,945,0
2017-09-18,29.25,29.444,29.25,29.43,675,0
2017-09-19,29.31,29.58,29.31,29.564,7848,0
2017-09-20,29.419,29.5,29.419,29.5,575,0
2017-09-21,29.4,29.41,29.3524,29.359,1673,0
2017-09-22,29.43,29.43,29.43,29.43,169,0
2017-09-25,29.6199,29.62,29.61,29.61,1494,0
2017-09-26,29.36,29.5,29.36,29.4703,710,0
2017-09-27,29.54,29.54,29.3315,29.36,2191,0
2017-09-28,29.5,29.5099,29.4072,29.4201,875,0
2017-09-29,29.3464,29.44,29.3464,29.44,530,0
2017-10-02,29.29,29.29,29.25,29.25,554,0
2017-10-03,29.2899,29.2899,29.2172,29.2172,913,0
2017-10-04,29.34,31.2,29.26,29.29,15964,0
2017-10-05,29.44,29.58,29.44,29.495,1932,0
2017-10-06,29.3,29.36,29.2378,29.35,2968,0
2017-10-09,29.3197,29.44,29.3197,29.4037,1346,0
2017-10-10,29.57,29.65,29.57,29.62,1085,0
2017-10-11,29.67,29.67,29.5999,29.64,1327,0
2017-10-12,29.59,29.59,29.59,29.59,303,0
2017-10-13,29.8899,29.8899,29.7985,29.7985,1244,0
2017-10-16,29.86,29.88,29.83,29.85,3975,0
2017-10-17,29.76,29.78,29.61,29.7488,3020,0
2017-10-18,29.73,29.7399,29.54,29.7399,45985,0
2017-10-19,29.54,29.56,29.48,29.49,19965,0
2017-10-20,29.61,29.67,29.53,29.6,3220,0
2017-10-23,29.68,29.68,29.5797,29.5797,1098,0
2017-10-24,29.6799,29.6799,29.455,29.6561,1855,0
2017-10-25,29.73,29.73,29.6301,29.73,1016,0
2017-10-26,29.7184,29.7184,29.55,29.7,2161,0
2017-10-30,29.62,29.88,29.62,29.8411,4308,0
2017-10-31,29.949,29.949,29.903,29.903,496,0
2017-11-01,30.91,30.91,29.97,30.0479,1468,0
2017-11-02,30.04,30.04,29.94,29.97,2603,0
2017-11-03,29.91,30.0399,29.8487,30.0399,1776,0
2017-11-06,30.12,30.31,30.0973,30.31,2596,0
2017-11-07,30.0601,30.1758,30.06,30.1758,1855,0
2017-11-08,30.23,30.3199,30.14,30.2,3790,0
2017-11-09,30.1813,30.32,30.15,30.28,7383,0
2017-11-10,30.2927,30.2927,30.2459,30.2459,678,0
