Date,Open,High,Low,Close,Volume,OpenInt
2016-04-06,24.594,24.594,24.524,24.524,15674,0
2016-04-07,25.048,25.048,24.735,24.752,1575,0
2016-04-08,25.039,25.039,24.905,24.93,3207,0
2016-04-11,25.464,25.464,25.216,25.216,7641,0
2016-04-12,25.315,25.454,25.159,25.454,2739,0
2016-04-13,25.39,25.404,25.39,25.404,1951,0
2016-04-14,25.271,25.276,25.197,25.197,436,0
2016-04-15,25.236,25.236,25.236,25.236,101,0
2016-04-18,25.286,25.395,25.286,25.394,1773,0
2016-04-19,25.859,25.909,25.859,25.869,6359,0
2016-04-20,25.84,25.958,25.84,25.909,11287,0
2016-04-21,25.968,25.97,25.761,25.77,5645,0
2016-04-22,25.301,25.314,25.301,25.314,607,0
2016-04-25,25.385,25.385,25.384,25.385,2725,0
2016-04-27,25.602,25.64,25.523,25.64,1993,0
2016-04-28,26.057,26.057,25.968,25.968,13836,0
2016-04-29,26.097,26.136,26.057,26.068,1994,0
2016-05-02,26.383,26.383,26.304,26.304,1494,0
2016-05-03,26.008,26.008,26.008,26.008,11023,0
2016-05-04,25.988,25.988,25.612,25.681,1707,0
2016-05-05,25.731,25.731,25.711,25.731,1840,0
2016-05-09,25.701,25.701,25.577,25.625,1979,0
2016-05-11,26.131,26.131,25.948,25.968,2912,0
2016-05-12,26.008,26.008,25.795,25.795,2191,0
2016-05-13,25.691,25.79,25.691,25.79,2022,0
2016-05-16,25.998,25.998,25.998,25.998,1315,0
2016-05-17,25.909,25.938,25.751,25.751,4560,0
2016-05-18,25.77,25.806,25.222,25.246,2401,0
2016-05-19,24.94,25.226,24.94,25.205,2232,0
2016-05-20,25.355,25.355,25.355,25.355,1011,0
2016-05-23,25.223,25.315,25.223,25.315,1416,0
2016-05-24,25.147,25.147,25.147,25.147,152,0
2016-05-25,25.009,25.078,25.009,25.078,488,0
2016-05-27,25.068,25.068,23.793,25.068,15792,0
2016-05-31,25.088,25.088,25.088,25.088,657,0
2016-06-03,25.731,25.731,25.731,25.731,101,0
2016-06-07,25.889,25.988,25.889,25.98,928,0
2016-06-08,26.364,26.364,26.364,26.364,430,0
2016-06-10,26.318,26.344,26.225,26.275,5971,0
2016-06-13,26.304,26.443,26.304,26.426,1284,0
2016-06-14,26.374,26.374,26.116,26.257,11564,0
2016-06-15,26.225,26.393,26.225,26.393,1265,0
2016-06-16,26.413,26.413,26.413,26.413,698,0
2016-06-17,26.245,26.374,26.245,26.374,738,0
2016-06-20,26.403,26.403,26.403,26.403,203,0
2016-06-21,26.146,26.196,25.958,26.089,27964,0
2016-06-22,25.989,25.989,25.989,25.989,220,0
2016-06-23,26.156,26.225,26.156,26.205,506,0
2016-06-24,26.66,26.66,26.532,26.532,202,0
2016-06-27,26.196,26.196,26.196,26.196,2064,0
2016-06-28,26.166,26.294,26.166,26.294,1715,0
2016-06-29,26.863,26.863,26.799,26.799,1086,0
2016-06-30,26.868,27.123,26.868,27.123,1112,0
2016-07-05,27.788,27.788,27.788,27.788,101,0
2016-07-06,27.936,28.124,27.936,28.124,606,0
2016-07-07,28.233,28.233,28.233,28.233,207,0
2016-07-08,28.055,28.155,28.045,28.155,1469,0
2016-07-11,28.599,28.599,28.48,28.48,1163,0
2016-07-12,28.262,28.262,28.144,28.19,2093,0
2016-07-13,28.332,28.401,28.332,28.401,1854,0
2016-07-14,28.519,28.519,28.519,28.519,2419,0
2016-07-15,28.203,28.203,28.154,28.193,6332,0
2016-07-19,28.302,28.302,28.282,28.292,3365,0
2016-07-20,28.154,28.154,28.154,28.154,286,0
2016-07-22,28.074,28.262,28.074,28.262,9530,0
2016-07-25,28.055,28.055,27.995,28.035,8992,0
2016-07-26,28.141,28.173,28.141,28.144,1582,0
2016-07-27,28.233,28.519,28.233,28.51,2022,0
2016-07-28,28.411,28.439,28.332,28.439,707,0
2016-07-29,28.806,28.866,28.806,28.866,2969,0
2016-08-01,28.895,28.915,28.717,28.856,3616,0
2016-08-02,28.994,28.994,28.836,28.902,4987,0
2016-08-03,28.994,28.994,28.727,28.836,3262,0
2016-08-04,28.935,28.935,28.912,28.912,987,0
2016-08-05,28.678,28.678,28.628,28.648,914,0
2016-08-08,28.616,28.638,28.589,28.589,1804,0
2016-08-09,28.792,28.792,28.767,28.767,304,0
2016-08-10,28.816,28.816,28.747,28.747,2074,0
2016-08-11,28.885,29.044,28.747,28.747,3511,0
2016-08-12,29.034,29.034,28.658,28.658,2877,0
2016-08-15,28.549,28.935,28.549,28.905,872,0
2016-08-16,28.875,28.885,28.796,28.796,456,0
2016-08-17,28.826,28.826,28.678,28.777,3138,0
2016-08-18,29.014,29.063,29.014,29.063,2287,0
2016-08-19,28.796,28.826,28.727,28.728,1063,0
2016-08-22,28.668,28.668,28.668,28.668,213,0
2016-08-23,28.846,28.885,28.747,28.747,7783,0
2016-08-24,28.49,28.49,28.49,28.49,101,0
2016-08-25,28.183,28.262,28.183,28.262,655,0
2016-08-26,28.173,28.173,28.104,28.134,1521,0
2016-08-29,28.381,28.381,28.381,28.381,1070,0
2016-08-30,28.213,28.252,28.084,28.084,2814,0
2016-08-31,27.956,27.956,27.837,27.916,994,0
2016-09-01,27.936,27.985,27.936,27.983,3392,0
2016-09-02,28.231,28.401,28.213,28.401,2756,0
2016-09-06,28.92,28.92,28.92,28.92,202,0
2016-09-07,28.806,28.806,28.806,28.806,3035,0
2016-09-09,28.233,28.233,27.939,27.939,8107,0
2016-09-12,27.797,28.242,27.778,28.203,3741,0
2016-09-14,27.592,27.592,27.592,27.592,506,0
2016-09-15,27.59,27.6,27.59,27.59,1016,0
2016-09-16,27.442,27.442,27.442,27.442,2686,0
2016-09-20,27.768,27.768,27.689,27.689,809,0
2016-09-22,28.668,28.668,28.668,28.668,2298,0
2016-09-23,28.618,28.618,28.511,28.511,768,0
2016-09-27,28.134,28.134,28.134,28.134,101,0
2016-09-30,28.055,28.144,28.055,28.144,967,0
2016-10-03,27.866,27.936,27.866,27.921,2152,0
2016-10-04,27.264,27.323,26.819,26.957,4936,0
2016-10-05,26.957,26.957,26.957,26.957,291,0
2016-10-06,26.655,26.655,26.655,26.655,180,0
2016-10-07,26.73,26.73,26.265,26.596,8915,0
2016-10-10,26.789,26.868,26.789,26.868,202,0
2016-10-11,26.591,26.591,26.423,26.423,4325,0
2016-10-12,26.339,26.383,26.339,26.383,5996,0
2016-10-14,26.294,26.294,26.294,26.294,101,0
2016-10-18,26.601,26.601,26.601,26.601,303,0
2016-10-19,26.737,26.743,26.721,26.743,506,0
2016-10-21,26.7,26.7,26.7,26.7,101,0
2016-10-24,27.046,27.046,27.046,27.046,313,0
2016-10-26,26.68,26.789,26.67,26.67,407,0
2016-10-28,26.621,26.722,26.621,26.72,35080,0
2016-11-02,26.992,27.016,26.769,26.769,3400,0
2016-11-04,26.813,26.813,26.813,26.813,125,0
2016-11-09,27.857,27.857,27.026,27.026,317,0
2016-11-11,26.878,26.878,26.878,26.878,222,0
2016-11-14,25.859,25.984,25.844,25.984,1011,0
2016-11-15,26.136,26.162,26.136,26.162,311,0
2016-11-16,26.212,26.212,26.208,26.208,516,0
2016-11-17,26.176,26.176,26.176,26.176,153,0
2016-11-21,25.968,26.26,25.968,26.205,1588,0
2016-11-22,26.156,26.22,26.156,26.168,812,0
2016-11-23,25.711,25.711,25.622,25.623,1443,0
2016-11-28,26.008,26.037,26.008,26.027,3084,0
2016-11-29,25.929,25.929,25.929,25.929,253,0
2016-11-30,25.535,25.535,25.475,25.475,526,0
2016-12-01,25.316,25.316,25.246,25.266,8090,0
2016-12-05,25.286,25.414,25.286,25.414,548,0
2016-12-13,26.008,26.077,25.968,26.012,1936,0
2016-12-14,26.136,26.146,26.136,26.146,516,0
2016-12-15,25.276,25.276,25.276,25.276,506,0
2016-12-16,25.385,25.385,25.385,25.385,197,0
2016-12-20,25.271,25.39,25.271,25.37,2250,0
2016-12-21,25.301,25.301,25.301,25.301,1000,0
2016-12-28,25.52,25.52,25.52,25.52,100,0
2016-12-29,25.6582,25.6582,25.6582,25.6582,100,0
2016-12-30,25.49,25.5307,25.49,25.5307,300,0
2017-01-06,26.43,26.43,26.43,26.43,1000,0
2017-01-09,26.56,26.56,26.56,26.56,200,0
2017-01-10,26.66,26.66,26.66,26.66,970,0
2017-01-11,26.74,26.825,26.74,26.825,1178,0
2017-01-12,26.82,26.87,26.82,26.87,373,0
2017-01-13,26.9531,26.9531,26.9531,26.9531,250,0
2017-01-17,27.2,27.2,27.19,27.19,1458,0
2017-01-23,27.18,27.18,27.18,27.18,200,0
2017-01-24,27.2372,27.32,27.21,27.32,300,0
2017-01-27,27.01,27.01,26.88,26.88,404,0
2017-01-30,26.88,26.88,26.88,26.88,203,0
2017-02-01,27.1321,27.14,27.13,27.13,3700,0
2017-02-07,27.91,27.91,27.87,27.87,202,0
2017-02-08,28.0945,28.14,28.05,28.14,426,0
2017-02-10,28.25,28.25,28.25,28.25,400,0
2017-02-13,28.099,28.099,28.099,28.099,153,0
2017-02-14,28.157,28.157,28.13,28.13,211,0
2017-02-15,28.5595,28.64,28.5591,28.64,773,0
2017-02-16,28.6913,28.731,28.6913,28.731,452,0
2017-02-17,28.69,28.69,28.69,28.69,170,0
2017-02-21,28.77,28.84,28.74,28.74,653,0
2017-02-23,29.185,29.185,28.97,29.08,3623,0
2017-02-27,29.325,29.3705,29.325,29.3705,428,0
2017-02-28,29.47,29.47,29.47,29.47,329,0
2017-03-01,29.4911,29.4911,29.4911,29.4911,784,0
2017-03-03,29,29.1099,29,29.1099,1358,0
2017-03-09,28.08,28.129,28.08,28.12,1800,0
2017-03-10,28.19,28.19,28.19,28.19,162,0
2017-03-13,28.2228,28.2228,28.2228,28.2228,186,0
2017-03-14,28.12,28.127,28.12,28.127,1798,0
2017-03-15,28.4899,28.5588,28.4899,28.5588,955,0
2017-03-17,28.95,28.96,28.9,28.94,675,0
2017-03-20,28.9134,28.9134,28.9134,28.9134,175,0
2017-03-21,29.07,29.07,28.93,28.93,475,0
2017-03-22,28.925,28.94,28.925,28.94,326,0
2017-03-23,28.8506,28.8506,28.8506,28.8506,173,0
2017-03-28,29.03,29.169,29.03,29.169,500,0
2017-03-30,29.0688,29.0688,29.0688,29.0688,402,0
2017-03-31,29.18,29.18,29.18,29.18,775,0
2017-04-03,29.1152,29.1152,29.1152,29.1152,200,0
2017-04-05,29.2301,29.24,29.2016,29.2199,746,0
2017-04-06,29.1199,29.1199,29.1199,29.1199,281,0
2017-04-07,29.2279,29.2279,29.2279,29.2279,177,0
2017-04-10,29.1203,29.2,29.1203,29.189,300,0
2017-04-12,29.4865,29.4865,29.4758,29.483,1042,0
2017-04-13,29.73,29.76,29.7,29.7,1068,0
2017-04-17,29.81,29.81,29.78,29.78,327,0
2017-04-18,29.67,29.67,29.67,29.67,510,0
2017-04-19,29.6311,29.6311,29.6311,29.6311,150,0
2017-04-20,29.8,29.8099,29.8,29.8099,495,0
2017-04-21,29.73,29.73,29.73,29.73,123,0
2017-04-24,29.75,29.89,29.75,29.89,512,0
2017-04-25,29.7999,29.7999,29.7999,29.7999,525,0
2017-04-27,29.76,29.8006,29.76,29.8006,887,0
2017-04-28,29.82,29.82,29.82,29.82,300,0
2017-05-01,29.5951,29.64,29.595,29.64,620,0
2017-05-02,29.5001,29.5899,29.5001,29.5899,577,0
2017-05-09,28.83,28.83,28.75,28.75,655,0
2017-05-11,28.8005,28.8005,28.8005,28.8005,500,0
2017-05-12,28.87,28.8701,28.87,28.8701,1000,0
2017-05-16,29.2825,29.2825,29.2825,29.2825,1250,0
2017-05-18,29.25,29.25,29.199,29.199,1603,0
2017-05-19,29.49,29.57,29.49,29.5391,1136,0
2017-05-22,29.52,29.72,29.52,29.72,2841,0
2017-05-23,29.7,29.74,29.5401,29.585,1158,0
2017-05-26,30.217,30.26,30.18,30.22,3470,0
2017-05-30,30.0899,30.09,30.0684,30.0684,2401,0
2017-06-02,30.52,30.6294,30.52,30.6294,434,0
2017-06-06,31.0521,31.0521,31.0199,31.02,874,0
2017-06-07,30.82,30.8317,30.82,30.8317,320,0
2017-06-09,30.5799,30.5799,30.56,30.56,400,0
2017-06-13,30.33,30.5,29.855,29.855,2142,0
2017-06-14,30.6701,30.6701,30.2322,30.2322,702,0
2017-06-21,29.91,29.99,29.8834,29.91,820,0
2017-06-23,30.04,30.04,30.04,30.04,1000,0
2017-06-30,29.6501,29.68,29.65,29.68,4391,0
2017-07-07,28.94,28.95,28.94,28.9469,2290,0
2017-07-12,29.32,29.43,29.32,29.3992,3108,0
2017-07-13,29.4099,29.4099,29.3325,29.3661,417,0
2017-07-14,29.7299,29.82,29.68,29.7,4068,0
2017-07-17,29.9499,29.9499,29.9499,29.9499,139,0
2017-07-21,30.42,30.59,30.42,30.59,743,0
2017-07-24,30.59,30.59,30.5899,30.5899,216,0
2017-07-25,30.5835,30.5835,30.5835,30.5835,200,0
2017-07-28,30.75,30.84,30.75,30.84,200,0
2017-07-31,30.88,30.97,30.88,30.97,840,0
2017-08-01,31.05,31.062,31.05,31.0504,2454,0
2017-08-03,30.9201,30.9201,30.9201,30.9201,267,0
2017-08-07,30.76,30.76,30.76,30.76,697,0
2017-08-11,31.07,31.11,31.02,31.1,1644,0
2017-08-15,30.964,30.99,30.964,30.99,1953,0
2017-08-16,31.15,31.15,31.15,31.15,150,0
2017-08-17,31.03,31.03,31.0288,31.0288,314,0
2017-08-18,31.27,31.27,30.98,30.98,685,0
2017-08-21,30.98,30.99,30.945,30.988,2456,0
2017-08-22,30.9904,31.14,30.9904,31.14,1437,0
2017-08-24,31.08,31.0873,30.99,30.99,2800,0
2017-08-28,31.39,31.65,31.39,31.65,422,0
2017-08-30,31.65,31.77,31.65,31.77,1529,0
2017-08-31,32,32.09,32,32.09,6226,0
2017-09-05,32.58,32.58,32.43,32.5014,1226,0
2017-09-06,32.59,32.59,32.45,32.45,5085,0
2017-09-08,32.74,32.74,32.74,32.74,101,0
2017-09-11,32.699,32.699,32.591,32.68,3394,0
2017-09-13,32.635,32.6457,32.635,32.6457,471,0
2017-09-14,32.61,32.62,32.559,32.62,1100,0
2017-09-15,32.5,32.5175,32.5,32.5175,500,0
2017-09-19,32.28,32.28,32.28,32.28,297,0
2017-09-20,32.44,32.44,32,32,2069,0
2017-09-21,31.88,31.88,31.88,31.88,120,0
2017-09-22,31.96,31.96,31.9237,31.9237,588,0
2017-09-26,32.1,32.1,32.06,32.08,583,0
2017-09-27,31.7699,31.77,31.7699,31.77,226,0
2017-09-28,31.77,31.8102,31.695,31.8102,978,0
2017-09-29,31.82,31.82,31.82,31.82,1000,0
2017-10-02,31.81,31.81,31.75,31.7555,3133,0
2017-10-03,31.62,31.8145,31.62,31.8145,639,0
2017-10-04,32,32,31.86,31.87,2809,0
2017-10-05,32.03,32.03,31.95,31.97,3880,0
2017-10-06,31.78,32.0299,31.78,32.0299,6166,0
2017-10-09,32.13,32.21,32.13,32.21,599,0
2017-10-10,32.42,32.42,32.42,32.42,200,0
2017-10-11,32.42,32.42,32.42,32.42,280,0
2017-10-12,32.64,32.64,32.609,32.609,389,0
2017-10-13,32.78,32.82,32.7601,32.7601,1143,0
2017-10-16,32.85,32.86,32.85,32.8536,977,0
2017-10-19,32.4548,32.4548,32.4548,32.4548,402,0
2017-10-20,32.48,32.48,32.48,32.48,690,0
2017-10-23,32.45,32.45,32.45,32.45,150,0
2017-10-24,32.405,32.405,32.405,32.405,102,0
2017-10-27,32.3539,32.3752,32.3539,32.3752,226,0
2017-10-30,32.22,32.47,32.22,32.36,2259,0
2017-11-01,32.49,32.519,32.4874,32.519,2059,0
2017-11-07,32.71,32.71,32.58,32.61,1303,0
2017-11-08,32.849,32.85,32.8023,32.8023,1902,0
2017-11-09,32.67,32.67,32.67,32.67,208,0
2017-11-10,32.53,32.53,32.53,32.53,165,0
