Date,Open,High,Low,Close,Volume,OpenInt
2016-03-07,25.238,25.238,25.208,25.238,14501,0
2016-03-08,25.081,25.194,25.071,25.158,12457,0
2016-03-09,24.975,24.975,24.838,24.838,10287,0
2016-03-10,24.915,24.925,24.915,24.925,2613,0
2016-03-11,25.393,25.46,25.333,25.353,15429,0
2016-03-14,26.499,26.499,25.567,25.636,139425,0
2016-03-15,25.305,25.363,25.305,25.363,619,0
2016-03-16,25.43,25.47,25.43,25.47,468,0
2016-03-18,25.43,25.45,25.41,25.41,15429,0
2016-03-21,25.499,25.811,25.43,25.519,2234,0
2016-03-22,25.646,25.733,25.539,25.733,15557,0
2016-03-23,25.586,25.586,25.586,25.586,123,0
2016-03-24,25.247,25.285,25.228,25.242,15429,0
2016-03-28,25.499,25.683,25.499,25.581,15337,0
2016-03-29,25.596,25.656,25.596,25.656,205,0
2016-03-31,25.586,25.586,25.586,25.586,515,0
2016-04-01,24.842,24.848,24.842,24.848,1641,0
2016-04-04,24.92,24.92,24.828,24.868,617,0
2016-04-05,24.351,24.398,24.351,24.398,264,0
2016-04-06,24.663,24.663,24.497,24.497,623,0
2016-04-07,24.848,24.848,24.75,24.75,3188,0
2016-04-08,25.333,25.333,25.333,25.333,103,0
2016-04-11,25.393,25.393,25.324,25.324,332,0
2016-04-12,25.616,25.616,25.616,25.616,161,0
2016-04-14,26.441,26.655,26.441,26.518,23720,0
2016-04-19,26.785,26.785,26.785,26.785,103,0
2016-04-20,26.831,26.833,26.83,26.833,2017,0
2016-04-22,27.032,27.033,26.946,26.946,5163,0
2016-04-25,26.655,26.685,26.655,26.685,2193,0
2016-04-26,26.625,26.635,26.616,26.616,3702,0
2016-04-28,25.964,25.964,25.937,25.937,1131,0
2016-05-02,25.984,25.984,25.984,25.984,205,0
2016-05-03,25.626,25.626,25.618,25.618,327,0
2016-05-04,25.479,25.479,25.479,25.479,103,0
2016-05-06,25.752,25.752,25.752,25.752,103,0
2016-05-09,25.752,25.791,25.752,25.752,1738,0
2016-05-13,25.839,25.878,25.83,25.849,6069,0
2016-05-16,25.878,25.945,25.856,25.918,15432,0
2016-05-17,26.013,26.013,26.013,26.013,5593,0
2016-05-18,25.918,25.918,25.878,25.888,1325,0
2016-05-20,25.878,25.878,25.878,25.878,178,0
2016-05-24,25.868,25.868,25.858,25.858,2552,0
2016-05-25,26.092,26.208,26.092,26.208,1688,0
2016-05-26,26.081,26.081,26.025,26.025,1106,0
2016-05-27,26.13,26.13,26.13,26.13,2059,0
2016-05-31,26.217,26.217,26.12,26.13,5663,0
2016-06-01,26.1,26.12,26.09,26.12,1603,0
2016-06-02,25.878,25.954,25.878,25.937,823,0
2016-06-03,26.023,26.062,26.023,26.023,828,0
2016-06-06,26.336,26.336,26.336,26.336,103,0
2016-06-08,26.762,26.762,26.728,26.728,495,0
2016-06-09,26.431,26.431,26.431,26.431,412,0
2016-06-10,26.023,26.023,26.023,26.023,366,0
2016-06-13,25.656,25.693,25.616,25.616,617,0
2016-06-14,25.41,25.41,25.324,25.324,205,0
2016-06-15,25.683,25.683,25.683,25.683,205,0
2016-06-16,25.509,25.584,25.509,25.584,309,0
2016-06-17,25.592,25.592,25.592,25.592,205,0
2016-06-22,26.187,26.188,26.164,26.188,772,0
2016-06-23,26.508,26.508,26.508,26.508,358,0
2016-06-24,25.441,25.755,25.441,25.667,2081,0
2016-06-27,25.256,25.491,25.256,25.451,613,0
2016-06-28,25.852,25.902,25.726,25.872,1103,0
2016-06-29,26.119,26.234,26.119,26.195,4968,0
2016-06-30,25.902,25.902,25.902,25.902,307,0
2016-07-01,25.949,25.949,25.949,25.949,541,0
2016-07-06,25.999,25.999,25.999,25.999,742,0
2016-07-07,26.038,26.038,26.038,26.038,102,0
2016-07-08,25.941,25.941,25.941,25.941,220,0
2016-07-11,26.637,26.761,26.625,26.761,1992,0
2016-07-12,26.822,26.822,26.803,26.813,1403,0
2016-07-13,26.685,26.685,26.632,26.632,868,0
2016-07-14,26.675,26.675,26.655,26.655,3183,0
2016-07-15,26.4,26.439,26.4,26.43,2248,0
2016-07-18,26.498,26.498,26.498,26.498,153,0
2016-07-19,26.391,26.42,26.371,26.371,3492,0
2016-07-20,26.673,26.685,26.655,26.655,3364,0
2016-07-22,26.508,26.527,26.508,26.517,878,0
2016-07-25,26.36,26.36,26.293,26.293,344,0
2016-07-27,26.364,26.439,26.364,26.436,1254,0
2016-07-28,26.293,26.439,26.254,26.439,2726,0
2016-08-01,26.93,26.939,26.93,26.939,79424,0
2016-08-02,26.635,26.635,26.587,26.606,832,0
2016-08-03,26.474,26.474,26.474,26.474,153,0
2016-08-04,26.675,26.704,26.655,26.655,2075,0
2016-08-05,26.763,26.812,26.763,26.812,2078,0
2016-08-08,26.812,26.812,26.763,26.763,2058,0
2016-08-09,27.066,27.076,27.066,27.076,1838,0
2016-08-10,27.155,27.184,27.155,27.174,1532,0
2016-08-11,27.311,27.42,27.311,27.4,1841,0
2016-08-12,27.37,27.42,27.321,27.321,2007,0
2016-08-15,27.42,27.478,27.42,27.449,2058,0
2016-08-16,27.213,27.223,27.203,27.203,3286,0
2016-08-17,27.213,27.351,27.203,27.351,2146,0
2016-08-18,27.174,27.174,27.174,27.174,537,0
2016-08-22,27.125,27.16,27.125,27.16,519,0
2016-08-23,27.299,27.299,27.263,27.275,2896,0
2016-08-25,27.145,27.159,27.145,27.159,221,0
2016-08-29,26.861,26.964,26.861,26.964,816,0
2016-08-30,26.93,26.93,26.9,26.907,513,0
2016-08-31,26.91,26.91,26.802,26.871,615,0
2016-09-06,27.55,27.55,27.546,27.546,599,0
2016-09-08,27.683,27.683,27.671,27.671,362,0
2016-09-09,27.346,27.346,27.346,27.346,421,0
2016-09-13,26.96,26.96,26.948,26.948,1852,0
2016-09-14,26.822,26.822,26.822,26.822,203,0
2016-09-15,26.958,26.958,26.958,26.958,102,0
2016-09-16,26.714,26.714,26.704,26.704,271,0
2016-09-21,27.814,27.814,27.801,27.801,229,0
2016-09-22,28.418,28.418,28.291,28.36,1076,0
2016-09-27,28.134,28.136,28.126,28.126,1763,0
2016-09-28,28.048,28.048,28.048,28.048,177,0
2016-10-03,27.753,27.753,27.713,27.713,205,0
2016-10-04,27.753,27.753,27.753,27.753,138,0
2016-10-07,27.468,27.468,27.468,27.468,348,0
2016-10-10,27.645,27.665,27.625,27.625,513,0
2016-10-13,27.203,27.203,27.203,27.203,124,0
2016-10-14,27.4,27.4,27.4,27.4,203,0
2016-10-24,27.773,27.828,27.773,27.828,324,0
2016-10-26,27.832,27.847,27.832,27.847,203,0
2016-10-31,27.915,27.96,27.88,27.94,12717,0
2016-11-02,27.596,27.753,27.301,27.41,117302,0
2016-11-03,27.685,27.685,27.606,27.635,1716,0
2016-11-04,27.38,27.429,27.361,27.361,2446,0
2016-11-07,27.42,27.429,27.42,27.429,1261,0
2016-11-08,27.38,27.42,27.361,27.361,616,0
2016-11-09,27.253,27.37,27.213,27.213,2125,0
2016-11-10,27.164,27.174,27.116,27.116,1764,0
2016-11-11,27.076,27.076,27.076,27.076,413,0
2016-11-14,26.988,27.056,26.978,27.046,6245,0
2016-11-15,26.929,27.125,26.929,27.125,1234,0
2016-11-16,27.036,27.066,27.026,27.066,5301,0
2016-11-17,27.282,27.292,27.213,27.213,7408,0
2016-11-18,26.899,26.899,26.899,26.899,4776,0
2016-11-21,27.066,27.066,27.056,27.056,3741,0
2016-11-22,27.193,27.193,27.125,27.125,3789,0
2016-11-23,27.056,27.174,27.036,27.174,5943,0
2016-11-25,26.889,26.889,26.889,26.889,4586,0
2016-11-28,27.066,27.192,27.066,27.192,5017,0
2016-11-29,27.249,27.355,27.223,27.273,8692,0
2016-11-30,27.203,27.211,27.184,27.211,7116,0
2016-12-01,26.944,26.944,26.944,26.944,367,0
2016-12-06,27.066,27.066,27.066,27.066,305,0
2016-12-07,27.37,27.37,27.37,27.37,102,0
2016-12-09,27.695,27.742,27.695,27.742,2508,0
2016-12-12,27.599,27.599,27.508,27.508,1263,0
2016-12-13,27.822,27.822,27.822,27.822,102,0
2016-12-14,27.713,27.713,27.547,27.547,917,0
2016-12-15,27.4,27.42,27.4,27.42,3156,0
2016-12-16,27.231,27.256,27.231,27.256,536,0
2016-12-20,27.518,27.52,27.518,27.52,634,0
2016-12-21,27.37,27.37,27.37,27.37,203,0
2016-12-22,27.328,27.328,27.306,27.322,790,0
2016-12-23,27.431,27.431,27.372,27.403,787,0
2016-12-27,27.322,27.322,27.273,27.273,3580,0
2016-12-28,27.342,27.362,27.302,27.302,2370,0
2016-12-29,27.074,27.111,26.895,27.005,6427,0
2016-12-30,27.054,27.077,27.044,27.077,6050,0
2017-01-03,27.144,27.223,27.114,27.223,1927,0
2017-01-04,27.64,27.709,27.64,27.709,3483,0
2017-01-05,27.948,27.997,27.948,27.977,718,0
2017-01-10,27.948,27.948,27.858,27.858,831,0
2017-01-11,27.898,27.96,27.878,27.96,1130,0
2017-01-12,27.918,27.918,27.918,27.918,201,0
2017-01-13,28.174,28.174,28.174,28.174,201,0
2017-01-17,27.898,27.898,27.848,27.888,302,0
2017-01-18,27.838,27.838,27.838,27.838,180,0
2017-01-19,27.746,27.746,27.746,27.746,215,0
2017-01-20,27.918,27.918,27.88,27.88,1138,0
2017-01-25,28.165,28.265,28.165,28.265,2397,0
2017-01-26,28.424,28.424,28.34,28.34,2410,0
2017-01-27,28.128,28.128,28.062,28.062,4057,0
2017-01-30,27.928,28.007,27.898,28.007,6531,0
2017-01-31,28.008,28.008,27.899,27.911,1108,0
2017-02-01,28.196,28.245,28.186,28.245,9738,0
2017-02-02,28.097,28.097,28.067,28.085,872,0
2017-02-03,28.176,28.213,28.176,28.213,522,0
2017-02-06,28.075,28.075,28.075,28.075,151,0
2017-02-09,28.206,28.226,28.196,28.226,604,0
2017-02-10,28.335,28.355,28.335,28.335,453,0
2017-02-13,28.484,28.494,28.484,28.494,749,0
2017-02-14,28.226,28.226,28.106,28.106,620,0
2017-02-15,28.1,28.176,28.1,28.163,703,0
2017-02-16,28.143,28.216,28.143,28.216,803,0
2017-02-17,28.216,28.236,28.216,28.236,255,0
2017-02-21,28.484,28.484,28.484,28.484,106,0
2017-02-23,28.523,28.543,28.523,28.533,4853,0
2017-02-24,28.449,28.449,28.449,28.449,266,0
2017-02-28,28.467,28.467,28.467,28.467,201,0
2017-03-01,28.603,28.613,28.603,28.613,5064,0
2017-03-02,28.502,28.502,28.502,28.502,254,0
2017-03-03,28.394,28.424,28.384,28.414,10280,0
2017-03-06,28.355,28.377,28.355,28.377,354,0
2017-03-07,28.424,28.441,28.394,28.441,8554,0
2017-03-08,28.338,28.338,28.255,28.255,2066,0
2017-03-09,28.295,28.295,28.236,28.255,1098,0
2017-03-10,28.464,28.464,28.464,28.464,101,0
2017-03-13,28.603,28.603,28.603,28.603,274,0
2017-03-14,28.504,28.603,28.464,28.504,6276,0
2017-03-15,28.523,28.828,28.523,28.828,1844,0
2017-03-16,28.732,28.732,28.732,28.732,487,0
2017-03-17,28.742,28.772,28.742,28.772,486,0
2017-03-20,28.781,28.781,28.781,28.781,302,0
2017-03-21,28.573,28.573,28.573,28.573,101,0
2017-03-27,28.843,28.843,28.826,28.826,1027,0
2017-03-30,28.982,29.054,28.982,29.054,3648,0
2017-03-31,28.783,28.783,28.647,28.674,4636,0
2017-04-03,28.674,28.764,28.674,28.764,806,0
2017-04-04,28.813,28.813,28.813,28.813,102,0
2017-04-05,28.724,28.774,28.724,28.774,1212,0
2017-04-06,28.535,28.535,28.436,28.456,561,0
2017-04-07,28.426,28.426,28.426,28.426,283,0
2017-04-11,28.555,28.568,28.555,28.568,426,0
2017-04-17,28.569,28.569,28.569,28.569,240,0
2017-04-18,28.482,28.496,28.482,28.486,7254,0
2017-04-19,28.469,28.469,28.467,28.467,422,0
2017-04-20,28.605,28.605,28.575,28.584,7960,0
2017-04-21,28.734,28.734,28.714,28.714,2367,0
2017-04-24,28.883,28.903,28.853,28.903,16414,0
2017-04-25,29.002,29.002,29.002,29.002,101,0
2017-04-27,29.042,29.042,29.042,29.042,268,0
2017-04-28,28.942,28.942,28.922,28.922,657,0
2017-05-01,28.985,29.042,28.985,29.042,224,0
2017-05-02,29.101,29.121,29.101,29.121,359,0
2017-05-04,29.171,29.3,29.167,29.3,8533,0
2017-05-05,29.3,29.458,29.288,29.458,12492,0
2017-05-08,29.498,29.498,29.453,29.453,679,0
2017-05-09,29.369,29.379,29.369,29.369,3526,0
2017-05-10,29.25,29.25,29.25,29.25,534,0
2017-05-11,29.2,29.2,29.151,29.151,520,0
2017-05-12,29.29,29.29,29.26,29.273,4445,0
2017-05-15,29.389,29.399,29.337,29.379,2900,0
2017-05-16,29.429,29.429,29.329,29.389,2262,0
2017-05-17,29.399,29.399,29.349,29.38,511,0
2017-05-18,29.478,29.478,29.468,29.468,907,0
2017-05-19,29.681,29.681,29.681,29.681,254,0
2017-05-22,29.617,29.657,29.587,29.597,34041,0
2017-05-23,29.687,29.687,29.687,29.687,101,0
2017-05-24,29.555,29.555,29.518,29.542,10742,0
2017-05-25,29.682,29.682,29.682,29.682,403,0
2017-05-26,29.607,29.667,29.597,29.597,1967,0
2017-05-30,29.647,29.776,29.647,29.736,1410,0
2017-05-31,29.846,29.877,29.761,29.789,27415,0
2017-06-01,30.034,30.114,30.004,30.094,14051,0
2017-06-02,30.511,30.65,30.511,30.65,5839,0
2017-06-05,30.59,30.62,30.59,30.59,968,0
2017-06-06,30.63,30.659,30.63,30.659,3042,0
2017-06-07,30.689,30.699,30.618,30.64,10711,0
2017-06-08,30.524,30.53,30.524,30.53,725,0
2017-06-09,30.312,30.312,30.178,30.203,3203,0
2017-06-12,30.302,30.312,30.277,30.277,2863,0
2017-06-13,30.411,30.471,30.411,30.471,1369,0
2017-06-14,30.481,30.481,30.411,30.411,694,0
2017-06-15,30.099,30.099,30.099,30.099,101,0
2017-06-16,30.253,30.253,30.253,30.253,699,0
2017-06-19,30.348,30.348,30.348,30.348,317,0
2017-06-20,30.382,30.421,30.363,30.363,844,0
2017-06-21,30.337,30.362,30.325,30.362,963,0
2017-06-22,30.401,30.401,30.396,30.4,1187,0
2017-06-23,30.367,30.367,30.327,30.346,1072,0
2017-06-26,30.317,30.317,30.317,30.317,792,0
2017-06-27,30.267,30.267,30.207,30.215,3669,0
2017-06-29,30.227,30.227,30.017,30.017,552,0
2017-06-30,30.197,30.197,30.067,30.067,856,0
2017-07-03,29.917,30.037,29.917,30.037,363,0
2017-07-06,29.827,29.827,29.736,29.747,1914,0
2017-07-07,29.667,29.689,29.667,29.689,2633,0
2017-07-10,29.677,29.687,29.677,29.68,906,0
2017-07-11,29.707,29.707,29.707,29.707,141,0
2017-07-12,30.057,30.057,30.047,30.047,436,0
2017-07-14,30.127,30.127,30.047,30.085,1536,0
2017-07-17,30.097,30.097,30.073,30.073,1131,0
2017-07-18,30.187,30.223,30.102,30.191,3681,0
2017-07-19,30.376,30.397,30.376,30.397,646,0
2017-07-20,30.517,30.517,30.517,30.517,189,0
2017-07-21,30.537,30.537,30.533,30.533,942,0
2017-07-24,30.497,30.497,30.45,30.487,804,0
2017-07-25,30.427,30.427,30.42,30.42,1000,0
2017-07-26,30.347,30.357,30.327,30.357,1064,0
2017-07-27,30.567,30.575,30.567,30.575,362,0
2017-07-28,30.604,30.604,30.604,30.604,229,0
2017-07-31,30.767,30.817,30.748,30.817,1073,0
2017-08-01,31.027,31.027,30.997,30.997,784,0
2017-08-02,30.967,30.967,30.967,30.967,520,0
2017-08-03,31.046,31.046,31.046,31.046,103,0
2017-08-07,30.94,30.94,30.94,30.94,301,0
2017-08-08,30.927,30.927,30.927,30.927,290,0
2017-08-09,30.747,30.807,30.709,30.709,10635,0
2017-08-10,30.677,30.677,30.466,30.467,3529,0
2017-08-11,30.417,30.477,30.417,30.461,2186,0
2017-08-14,30.676,30.676,30.642,30.642,733,0
2017-08-15,30.627,30.637,30.627,30.627,1903,0
2017-08-16,30.627,30.737,30.627,30.737,2882,0
2017-08-17,30.687,30.687,30.567,30.567,730,0
2017-08-18,30.687,30.687,30.687,30.687,348,0
2017-08-21,30.604,30.604,30.604,30.604,106,0
2017-08-22,30.664,30.677,30.664,30.677,330,0
2017-08-23,30.667,30.667,30.667,30.667,102,0
2017-08-25,30.657,30.657,30.657,30.657,674,0
2017-08-28,30.684,30.684,30.684,30.684,104,0
2017-08-30,30.581,30.581,30.581,30.581,330,0
2017-09-01,30.797,30.827,30.797,30.827,968,0
2017-09-06,30.737,30.737,30.726,30.726,345,0
2017-09-07,30.918,30.947,30.858,30.858,1926,0
2017-09-11,31.117,31.217,31.117,31.217,1165,0
2017-09-12,31.217,31.217,31.217,31.217,462,0
2017-09-18,31.167,31.167,31.167,31.167,1006,0
2017-09-19,31.252,31.252,31.252,31.252,254,0
2017-09-21,31.147,31.147,31.131,31.131,2112,0
2017-09-22,31.159,31.16,31.09,31.1028,4894,0
2017-09-25,31.24,31.29,31.2,31.27,32011,0
2017-09-26,31.27,31.27,31.27,31.27,123,0
2017-09-27,31.25,31.25,31.25,31.25,154,0
2017-09-29,31.3,31.32,31.3,31.3066,1580,0
2017-10-02,31.28,31.34,31.25,31.3352,7155,0
2017-10-03,31.35,31.4249,31.35,31.42,3508,0
2017-10-04,31.478,31.48,31.478,31.48,701,0
2017-10-05,31.42,31.46,31.42,31.45,698,0
2017-10-06,31.37,31.3901,31.36,31.3901,606,0
2017-10-09,31.57,31.57,31.4735,31.4735,2503,0
2017-10-11,31.8766,31.99,31.8766,31.89,24311,0
2017-10-12,31.89,31.92,31.89,31.9,1114,0
2017-10-13,32.26,32.26,32.2337,32.25,5535,0
2017-10-16,32.43,32.43,32.4,32.41,2013,0
2017-10-17,32.32,32.37,32.23,32.36,10397,0
2017-10-18,32.25,32.285,32.25,32.285,760,0
2017-10-19,32.13,32.13,32.13,32.13,391,0
2017-10-20,32.19,32.26,32.19,32.2162,18136,0
2017-10-23,32.43,32.43,32.38,32.3899,3637,0
2017-10-24,32.57,32.71,32.51,32.65,12339,0
2017-10-25,32.3707,32.3707,32.321,32.345,1516,0
2017-10-26,32.5,32.536,32.48,32.525,2382,0
2017-10-27,32.66,32.72,32.66,32.72,657,0
2017-10-30,32.66,32.71,32.66,32.71,1069,0
2017-10-31,32.7,32.796,32.7,32.77,954,0
2017-11-01,33.1,33.1,33.0283,33.0495,4415,0
2017-11-02,32.99,33.039,32.9529,33.039,2992,0
2017-11-03,33.06,33.12,33.018,33.12,1890,0
2017-11-06,33.03,33.049,33.03,33.049,1433,0
2017-11-07,33.27,33.38,33.25,33.38,2551,0
2017-11-08,33.56,33.64,33.56,33.64,52401,0
2017-11-09,33.22,33.299,33,33.299,1057,0
2017-11-10,33.08,33.08,33.0532,33.0532,803,0
