Date,Open,High,Low,Close,Volume,OpenInt
2015-08-18,21.26,21.26,21.208,21.208,579,0
2015-08-21,20.372,20.372,19.862,19.862,3589,0
2015-08-24,19.204,19.204,19.204,19.204,579,0
2015-08-25,20.156,20.811,19.862,20.811,1273,0
2015-08-27,20.32,20.32,20.05,20.05,579,0
2015-08-28,20.293,20.293,20.293,20.293,117,0
2015-08-31,20.164,20.466,20.156,20.156,11928,0
2015-09-01,19.654,19.654,19.654,19.654,46321,0
2015-09-08,20.164,20.233,20.164,20.164,78746,0
2015-09-09,20.416,20.416,20.416,20.416,464,0
2015-09-11,19.992,19.992,19.853,19.982,1622,0
2015-09-14,19.982,19.982,19.982,19.982,117,0
2015-09-17,20.215,20.223,20.215,20.223,578,0
2015-09-18,19.886,19.886,19.886,19.886,692,0
2015-09-22,19.886,19.886,19.886,19.886,117,0
2015-09-24,19.53,19.53,19.53,19.53,1096,0
2015-09-29,19.238,19.238,19.238,19.238,230,0
2015-09-30,19.644,19.644,19.644,19.644,230,0
2015-10-02,19.488,19.756,19.47,19.756,1501,0
2015-10-07,20.647,20.647,20.466,20.466,230,0
2015-10-14,20.533,20.533,20.533,20.533,117,0
2015-10-19,20.663,20.716,20.663,20.716,4854,0
2015-10-20,20.57,20.57,20.57,20.57,117,0
2015-10-23,20.899,21.164,20.899,21.164,2081,0
2015-10-26,21.053,21.053,21.003,21.003,1965,0
2015-10-27,20.864,20.916,20.864,20.889,1156,0
2015-10-28,21.029,21.029,21.029,21.029,578,0
2015-10-29,20.95,20.95,20.82,20.82,347,0
2015-11-05,20.899,20.899,20.899,20.899,1387,0
2015-11-06,20.899,20.899,20.899,20.899,692,0
2015-11-09,20.811,20.811,20.551,20.587,5978,0
2015-11-12,20.551,20.551,20.334,20.334,4275,0
2015-11-13,20.302,20.302,20.17,20.215,7163,0
2015-11-17,20.699,20.699,20.699,20.699,1039,0
2015-11-18,20.811,20.811,20.811,20.811,117,0
2015-11-23,20.889,20.925,20.864,20.864,924,0
2015-11-24,20.681,20.681,20.681,20.681,117,0
2015-11-27,20.95,20.95,20.95,20.95,117,0
2015-11-30,20.58,20.916,20.58,20.881,10631,0
2015-12-01,20.803,20.899,20.803,20.889,2716,0
2015-12-02,20.916,20.934,20.726,20.734,1501,0
2015-12-03,20.681,20.681,20.551,20.551,2405,0
2015-12-04,20.267,20.275,20.267,20.275,692,0
2015-12-08,19.999,20.058,19.955,20.016,1001,0
2015-12-09,19.903,19.911,19.851,19.869,3005,0
2015-12-14,19.246,19.246,19.037,19.21,7132,0
2015-12-15,19.297,19.575,19.297,19.575,28890,0
2015-12-16,19.806,19.98,19.797,19.98,3410,0
2015-12-17,19.999,19.999,19.91,19.91,1249,0
2015-12-21,19.91,19.91,19.91,19.91,115,0
2015-12-22,19.7,19.709,19.7,19.709,612,0
2015-12-28,20.068,20.087,20.059,20.077,1249,0
2015-12-29,20.368,20.422,20.368,20.422,226,0
2015-12-30,20.262,20.262,20.256,20.262,1296,0
2015-12-31,20.14,20.227,20.131,20.227,340,0
2016-01-04,20.025,20.025,19.77,19.848,6554,0
2016-01-06,19.628,19.628,19.627,19.628,2033,0
2016-01-08,19.426,19.426,18.836,18.836,8652,0
2016-01-15,18.652,18.652,18.29,18.492,7176,0
2016-01-20,18.328,18.328,18.229,18.229,2891,0
2016-01-27,18.915,18.915,18.915,18.915,115,0
2016-02-01,19.346,19.346,19.346,19.346,115,0
2016-02-09,18.201,18.201,18.044,18.044,226,0
2016-02-26,19.26,19.26,19.26,19.26,136,0
2016-03-02,19.488,19.488,19.488,19.488,115,0
2016-03-04,19.848,19.848,19.848,19.848,1325,0
2016-03-22,19.918,19.918,19.901,19.901,2034,0
2016-03-31,19.918,19.944,19.918,19.944,1129,0
2016-04-15,20.528,20.528,20.528,20.528,114,0
2016-04-18,20.599,20.607,20.599,20.607,677,0
2016-04-20,20.883,20.883,20.873,20.883,566,0
2016-05-03,20.352,20.352,20.352,20.352,3247,0
2016-05-04,20.041,20.041,20.016,20.041,792,0
2016-05-06,19.98,20.077,19.971,20.077,6216,0
2016-05-11,20.15,20.15,20.15,20.15,114,0
2016-05-24,20.387,20.387,20.387,20.387,114,0
2016-06-03,20.255,20.255,20.255,20.255,566,0
2016-06-06,20.423,20.423,20.419,20.419,882,0
2016-06-14,19.299,19.299,19.228,19.246,2185,0
2016-06-15,19.511,19.511,19.511,19.511,524,0
2016-06-20,19.962,19.962,19.962,19.962,203,0
2016-06-21,20.096,20.096,20.096,20.096,1098,0
2016-06-22,20.187,20.187,20.187,20.187,1098,0
2016-06-24,19.788,19.788,19.788,19.788,633,0
2016-07-07,20.288,20.288,20.288,20.288,692,0
2016-07-08,20.452,20.452,20.452,20.452,219,0
2016-07-11,20.661,20.661,20.652,20.652,440,0
2016-07-12,20.842,20.843,20.842,20.843,320,0
2016-07-13,20.889,20.889,20.889,20.889,111,0
2016-07-15,20.898,20.898,20.898,20.898,239,0
2016-08-03,20.643,20.943,20.643,20.934,11542,0
2016-08-10,21.453,21.502,21.453,21.453,4069,0
2016-08-15,21.816,21.816,21.635,21.67,2142,0
2016-08-16,21.459,21.459,21.459,21.459,633,0
2016-08-19,21.378,21.378,21.286,21.286,219,0
2016-08-22,21.243,21.243,21.243,21.243,198,0
2016-08-23,21.376,21.376,21.376,21.376,111,0
2016-08-24,21.298,21.307,21.298,21.298,4804,0
2016-08-29,21.644,21.644,21.261,21.261,1265,0
2016-08-30,21.29,21.29,21.29,21.29,217,0
2016-09-02,21.461,21.461,21.461,21.461,418,0
2016-09-19,21.117,21.123,21.107,21.123,1072,0
2016-09-27,21.149,21.149,21.14,21.14,219,0
2016-10-10,21.767,21.808,21.767,21.808,3295,0
2016-10-17,21.534,21.534,21.534,21.534,130,0
2016-11-01,21.492,21.492,21.482,21.482,592,0
2016-11-04,20.955,20.955,20.955,20.955,1503,0
2016-11-09,21.557,21.588,21.557,21.588,275,0
2016-11-11,21.275,21.275,21.265,21.265,545,0
2016-11-23,21.511,21.548,21.511,21.548,932,0
2016-12-02,21.402,21.402,21.351,21.351,384,0
2016-12-16,22.396,22.396,22.396,22.396,113,0
2016-12-21,22.432,22.432,22.432,22.432,103,0
2016-12-27,22.745,22.745,22.589,22.589,268,0
2017-01-10,22.919,22.94,22.919,22.94,216,0
2017-01-12,22.958,22.958,22.901,22.937,18658,0
2017-01-13,22.958,22.998,22.948,22.988,4327,0
2017-01-17,22.747,22.787,22.747,22.787,644,0
2017-01-19,22.713,22.713,22.689,22.689,300,0
2017-01-20,22.647,22.647,22.619,22.619,1030,0
2017-01-23,22.619,22.619,22.492,22.492,3512,0
2017-01-30,22.621,22.622,22.621,22.622,212,0
2017-01-31,22.579,22.595,22.492,22.492,7346,0
2017-02-06,22.589,22.609,22.589,22.609,618,0
2017-02-13,23.211,23.22,23.211,23.22,2060,0
2017-02-14,22.919,23.138,22.919,23.138,1339,0
2017-02-16,23.104,23.129,23.104,23.129,413,0
2017-02-17,23.24,23.24,23.24,23.24,823,0
2017-02-22,23.347,23.347,23.347,23.347,103,0
2017-02-24,23.23,23.23,23.162,23.23,589,0
2017-02-27,23.182,23.192,23.182,23.192,1030,0
2017-02-28,23.211,23.249,23.211,23.215,1443,0
2017-03-01,23.483,23.483,23.483,23.483,856,0
2017-03-02,23.495,23.531,23.495,23.531,515,0
2017-03-07,23.501,23.503,23.501,23.503,891,0
2017-03-08,23.521,23.521,23.521,23.521,3399,0
2017-03-09,23.492,23.57,23.492,23.506,1304,0
2017-03-13,23.528,23.755,23.528,23.735,6696,0
2017-03-15,23.598,23.598,23.598,23.598,599,0
2017-03-20,23.768,23.768,23.768,23.768,515,0
2017-03-21,23.706,23.706,23.706,23.706,309,0
2017-03-22,23.633,23.73,23.633,23.73,1584,0
2017-03-27,23.662,23.662,23.662,23.662,129,0
2017-03-28,24.033,24.063,24.033,24.043,2148,0
2017-04-06,24.043,24.043,24.043,24.043,102,0
2017-04-07,24.043,24.043,24.043,24.043,102,0
2017-04-10,24.043,24.058,24.043,24.058,205,0
2017-04-11,24.043,24.043,24.043,24.043,1304,0
2017-04-12,23.995,24.082,23.995,24.082,1944,0
2017-04-13,23.994,23.994,23.994,23.994,590,0
2017-04-17,23.916,23.945,23.916,23.945,206,0
2017-04-18,23.74,23.945,23.496,23.496,1632,0
2017-04-20,23.633,23.75,23.633,23.682,2313,0
2017-04-24,24.046,24.046,24.043,24.043,603,0
2017-04-25,24.035,24.092,24.035,24.092,1611,0
2017-04-26,24.092,24.092,24.092,24.092,0,0
2017-04-27,23.902,23.945,23.886,23.945,358,0
2017-04-28,23.887,23.887,23.887,23.887,5218,0
2017-05-03,24.072,24.072,24.072,24.072,614,0
2017-05-04,24.15,24.2,24.15,24.2,264,0
2017-05-05,24.277,24.327,24.277,24.327,515,0
2017-05-08,24.327,24.327,24.327,24.327,161,0
2017-05-10,24.522,24.522,24.522,24.522,565,0
2017-05-11,24.349,24.398,24.349,24.398,571,0
2017-05-15,24.688,24.688,24.688,24.688,205,0
2017-05-16,24.737,24.737,24.737,24.737,102,0
2017-05-17,24.757,24.757,24.522,24.522,2005,0
2017-05-18,24.473,24.473,24.473,24.473,102,0
2017-05-19,24.473,24.473,24.473,24.473,0,0
2017-05-23,24.532,24.532,24.532,24.532,327,0
2017-05-31,24.58,24.58,24.58,24.58,205,0
2017-06-01,24.63,24.767,24.365,24.767,2077,0
2017-06-02,24.698,24.698,24.698,24.698,102,0
2017-06-05,24.727,24.727,24.727,24.727,103,0
2017-06-06,24.727,24.727,24.727,24.727,0,0
2017-06-07,24.532,24.534,24.532,24.532,2148,0
2017-06-08,24.532,24.57,24.532,24.57,307,0
2017-06-09,24.57,24.57,24.57,24.57,0,0
2017-06-13,24.649,24.649,24.649,24.649,102,0
2017-06-14,24.63,24.63,24.63,24.63,103,0
2017-06-15,24.63,24.63,24.63,24.63,0,0
2017-06-16,24.57,24.57,24.57,24.57,104,0
2017-06-19,24.776,24.776,24.776,24.776,102,0
2017-06-20,24.577,24.59,24.565,24.565,1266,0
2017-06-21,24.484,24.484,24.469,24.469,522,0
2017-06-22,24.528,24.528,24.528,24.528,353,0
2017-06-26,24.521,24.521,24.521,24.521,506,0
2017-06-27,24.399,24.399,24.346,24.349,1698,0
2017-06-28,24.399,24.409,24.399,24.409,404,0
2017-06-29,24.409,24.409,24.409,24.409,0,0
2017-06-30,24.013,24.013,24.013,24.013,0,0
2017-07-03,24.181,24.181,24.181,24.181,202,0
2017-07-05,24.26,24.28,24.122,24.26,1843,0
2017-07-06,24.074,24.191,24.074,24.171,605,0
2017-07-07,24.29,24.29,24.29,24.29,202,0
2017-07-10,24.366,24.366,24.366,24.366,274,0
2017-07-12,24.587,24.587,24.508,24.508,237,0
2017-07-13,24.548,24.548,24.548,24.548,101,0
2017-07-14,24.458,24.458,24.458,24.458,404,0
2017-07-17,24.518,24.518,24.485,24.485,373,0
2017-07-18,24.31,24.319,24.25,24.319,918,0
2017-07-19,24.369,24.369,24.369,24.369,176,0
2017-07-20,24.35,24.369,24.339,24.369,618,0
2017-07-21,24.154,24.154,24.154,24.154,202,0
2017-07-24,24.048,24.072,24.048,24.072,553,0
2017-07-25,24.181,24.221,24.171,24.171,8062,0
2017-07-26,24.26,24.27,24.231,24.27,955,0
2017-07-27,24.131,24.131,24.131,24.131,202,0
2017-07-28,23.695,23.933,23.388,23.933,4551,0
2017-07-31,23.904,23.904,23.775,23.775,681,0
2017-08-01,24.062,24.082,24.029,24.042,2696,0
2017-08-02,24.042,24.042,24.042,24.042,0,0
2017-08-03,24.151,24.171,24.151,24.171,2025,0
2017-08-04,24.311,24.33,24.311,24.33,202,0
2017-08-07,24.3,24.3,24.3,24.3,101,0
2017-08-10,23.841,23.854,23.841,23.854,1704,0
2017-08-11,23.785,23.785,23.785,23.785,101,0
2017-08-14,23.956,24.013,23.943,24.013,513,0
2017-08-15,24.032,24.032,24.032,24.032,884,0
2017-08-16,24.131,24.167,24.131,24.136,3200,0
2017-08-17,23.953,23.998,23.894,23.894,1946,0
2017-08-18,23.854,23.933,23.854,23.933,1116,0
2017-08-21,23.835,23.835,23.834,23.834,467,0
2017-08-22,23.973,24.082,23.87,24.082,1438,0
2017-08-23,24.082,24.082,24.082,24.082,0,0
2017-08-24,24.161,24.161,24.161,24.161,789,0
2017-08-30,23.933,23.933,23.933,23.933,101,0
2017-08-31,23.933,23.933,23.933,23.933,0,0
2017-09-01,24.231,24.231,24.231,24.231,413,0
2017-09-05,23.881,23.894,23.868,23.868,743,0
2017-09-06,23.974,24.102,23.974,24.102,770,0
2017-09-07,24.171,24.171,24.171,24.171,101,0
2017-09-08,24.171,24.171,24.171,24.171,0,0
2017-09-11,24.26,24.419,24.26,24.419,1917,0
2017-09-12,24.419,24.419,24.419,24.419,0,0
2017-09-14,24.28,24.28,24.247,24.247,252,0
2017-09-15,24.186,24.186,24.141,24.17,4194,0
2017-09-18,24.28,24.28,24.28,24.28,202,0
2017-09-19,24.399,24.399,24.229,24.293,1089,0
2017-09-21,24.33,24.33,24.1,24.16,2000,0
2017-09-22,24.43,24.43,24.43,24.43,200,0
2017-09-25,24.37,24.37,24.3637,24.37,2120,0
2017-09-26,24.37,24.37,24.37,24.37,200,0
2017-09-27,24.37,24.37,24.37,24.37,0,0
2017-09-28,24.3757,24.43,24.3757,24.43,300,0
2017-09-29,24.65,24.65,24.65,24.65,543,0
2017-10-02,24.651,24.76,24.651,24.76,609,0
2017-10-03,24.79,24.79,24.79,24.79,200,0
2017-10-04,24.74,24.74,24.74,24.74,0,0
2017-10-05,24.94,24.94,24.9,24.9,603,0
2017-10-06,24.91,24.91,24.8673,24.8673,514,0
2017-10-11,24.95,24.95,24.95,24.95,200,0
2017-10-12,24.95,24.95,24.95,24.95,251,0
2017-10-13,25.04,25.06,25.04,25.06,301,0
2017-10-16,24.9377,24.9377,24.9377,24.9377,10124,0
2017-10-18,25.015,25.015,25.015,25.015,159,0
2017-10-19,24.95,24.95,24.95,24.95,400,0
2017-10-20,24.95,24.95,24.95,24.95,529,0
2017-10-23,25.0094,25.0094,25.0094,25.0094,175,0
2017-10-24,25.07,25.07,25.07,25.07,149,0
2017-10-26,25.22,25.22,25.0612,25.0612,491,0
2017-10-27,25.36,25.36,25.2306,25.27,5827,0
2017-10-30,25.1529,25.1529,25.1529,25.1529,300,0
2017-10-31,25.1701,25.28,25.1701,25.28,1065,0
2017-11-01,25.39,25.4,25.39,25.4,2600,0
2017-11-02,25.41,25.41,25.41,25.41,226,0
2017-11-07,25.35,25.35,25.35,25.35,0,0
2017-11-08,25.38,25.38,25.38,25.38,0,0
2017-11-09,25.38,25.38,25.38,25.38,0,0
