Date,Open,High,Low,Close,Volume,OpenInt
2016-03-22,22.852,23.245,22.834,22.834,1342,0
2016-03-29,23.274,23.417,23.274,23.417,1121,0
2016-03-31,23.483,23.483,23.417,23.417,1670,0
2016-04-05,23.088,23.088,23.081,23.081,445,0
2016-04-06,23.116,23.28,23.116,23.159,1190,0
2016-04-07,23.417,23.417,23.417,23.417,385,0
2016-04-08,23.804,23.804,23.753,23.753,313,0
2016-04-14,23.945,23.945,23.945,23.945,208,0
2016-04-15,23.809,23.809,23.809,23.809,208,0
2016-04-27,23.704,23.714,23.704,23.714,300,0
2016-05-09,23.647,23.666,23.551,23.562,7096,0
2016-05-16,23.724,23.886,23.666,23.762,7520,0
2016-05-18,24.087,24.087,23.719,23.734,40014,0
2016-05-19,23.37,23.37,23.37,23.37,1045,0
2016-05-20,23.666,23.753,23.656,23.676,11692,0
2016-05-23,23.608,23.694,23.608,23.684,12530,0
2016-05-25,24.06,24.06,24.001,24.04,419,0
2016-05-26,24.116,24.145,24.116,24.145,208,0
2016-05-27,23.925,24.031,23.925,24.031,12322,0
2016-05-31,24.001,24.107,24.001,24.107,3700,0
2016-06-01,24.413,24.432,23.92,24.001,18794,0
2016-06-03,24.155,24.222,24.155,24.222,1880,0
2016-06-06,24.385,24.472,24.376,24.432,37275,0
2016-06-07,24.644,24.683,24.644,24.683,15909,0
2016-06-08,24.683,24.701,24.663,24.673,1461,0
2016-06-09,24.462,24.472,24.432,24.472,1461,0
2016-06-10,23.991,23.991,23.776,23.829,939,0
2016-06-13,23.666,23.666,23.503,23.503,1382,0
2016-06-14,23.131,23.168,23.091,23.168,522,0
2016-06-15,23.313,23.313,23.264,23.264,418,0
2016-06-21,24.382,24.382,23.975,24.024,7772,0
2016-06-24,21.752,21.752,21.752,21.752,306,0
2016-06-27,22.689,22.689,22.215,22.68,1239,0
2016-06-28,22.796,22.902,22.776,22.892,9294,0
2016-06-29,23.27,23.54,23.192,23.267,6312,0
2016-06-30,23.241,23.241,23.241,23.241,2171,0
2016-07-01,23.614,23.614,23.614,23.614,509,0
2016-07-05,23.299,23.514,23.115,23.444,6108,0
2016-07-06,23.058,23.357,23.058,23.182,11687,0
2016-07-07,23.192,23.55,23.115,23.251,37859,0
2016-07-14,24.084,24.084,24.084,24.084,207,0
2016-07-15,23.531,23.531,23.531,23.531,207,0
2016-07-20,24.208,24.217,23.907,23.975,6688,0
2016-07-22,23.87,23.87,23.868,23.868,337,0
2016-07-25,23.917,23.917,23.781,23.781,206,0
2016-07-26,23.636,23.888,23.636,23.791,5752,0
2016-07-27,23.724,23.937,23.724,23.937,4223,0
2016-07-28,23.937,23.957,23.937,23.957,2767,0
2016-08-08,23.869,23.869,23.869,23.869,2549,0
2016-08-10,23.948,23.948,23.948,23.948,253,0
2016-08-11,24.211,24.211,24.211,24.211,257,0
2016-08-12,24.155,24.155,24.155,24.155,261,0
2016-08-18,24.053,24.159,23.99,23.99,4331,0
2016-08-22,23.903,23.903,23.903,23.903,286,0
2016-08-25,24.064,24.064,24.064,24.064,248,0
2016-08-26,23.51,23.877,23.51,23.805,498,0
2016-09-07,24.128,24.128,24.128,24.128,1139,0
2016-09-22,24.184,24.184,24.184,24.184,570,0
2016-09-30,24.069,24.069,24.069,24.069,129,0
2016-10-20,22.878,22.975,22.878,22.975,928,0
2016-10-31,22.656,22.664,22.626,22.664,2380,0
2016-11-29,21.709,21.709,21.709,21.709,410,0
2016-12-07,21.572,21.708,21.564,21.708,8958,0
2016-12-08,21.614,21.614,21.564,21.572,5627,0
2016-12-20,21.574,21.646,21.574,21.646,334,0
2016-12-23,21.613,21.8,21.506,21.506,4064,0
2016-12-27,21.709,21.709,21.709,21.709,547,0
2016-12-30,22.052,22.098,21.935,21.935,1560,0
2017-01-04,22.099,22.099,22.099,22.099,12369,0
2017-01-17,22.878,22.878,22.655,22.655,957,0
2017-01-25,22.976,22.985,22.947,22.985,1542,0
2017-02-08,23.229,23.229,23.229,23.229,205,0
2017-02-15,23.024,23.174,23.024,23.174,743,0
2017-03-03,23.637,23.637,23.637,23.637,103,0
2017-03-09,23.259,23.259,23.209,23.209,308,0
2017-03-15,23.209,23.209,23.209,23.209,1057,0
2017-03-17,23.495,23.495,23.495,23.495,203,0
2017-03-20,23.495,23.495,23.495,23.495,0,0
2017-03-21,23.701,23.701,23.701,23.701,140,0
2017-03-22,23.299,23.609,23.249,23.609,2875,0
2017-03-24,23.681,23.762,23.681,23.762,488,0
2017-04-07,24.06,24.06,24.06,24.06,105,0
2017-04-10,24.192,24.192,24.153,24.153,397,0
2017-04-25,24.423,24.423,24.33,24.33,635,0
2017-04-27,23.751,23.751,23.751,23.751,217,0
2017-05-08,24.203,24.242,24.203,24.242,308,0
2017-05-11,24.203,24.232,24.203,24.232,1586,0
2017-05-15,24.217,24.232,24.217,24.232,542,0
2017-05-18,24.114,24.153,24.105,24.153,1119,0
2017-05-31,24.428,24.428,24.428,24.428,9533,0
2017-06-05,24.428,24.428,24.428,24.428,305,0
2017-06-22,24.535,24.535,24.323,24.323,1516,0
2017-06-30,24.841,24.841,24.841,24.841,201,0
2017-07-03,24.98,24.98,24.964,24.964,403,0
2017-07-06,24.803,24.803,24.803,24.803,299,0
2017-07-10,24.912,24.912,24.819,24.819,201,0
2017-07-11,24.793,24.855,24.793,24.855,1227,0
2017-07-13,25.509,25.509,25.509,25.509,101,0
2017-07-14,25.479,25.479,25.479,25.479,327,0
2017-07-24,25.707,25.707,25.672,25.672,201,0
2017-07-27,26.079,26.079,26.079,26.079,101,0
2017-07-28,25.936,25.936,25.916,25.923,551,0
2017-07-31,26.145,26.145,26.145,26.145,101,0
2017-08-04,26.214,26.214,26.214,26.214,149,0
2017-08-08,26.045,26.135,26.004,26.135,1960,0
2017-08-09,25.986,25.986,25.986,25.986,113,0
2017-08-14,25.837,25.837,25.837,25.837,101,0
2017-08-21,25.827,25.827,25.499,25.499,924,0
2017-08-28,26.139,26.139,26.139,26.139,101,0
2017-09-01,26.294,26.294,26.264,26.264,312,0
2017-09-06,26.6,26.6,26.6,26.6,101,0
2017-09-07,26.92,26.92,26.92,26.92,117,0
2017-09-08,26.969,26.969,26.653,26.653,735,0
2017-09-11,27.019,27.019,27.019,27.019,101,0
2017-09-19,26.85,26.9886,26.85,26.9137,2100,0
2017-10-02,27.2443,27.2443,27.204,27.204,500,0
2017-10-04,27.26,27.26,27.26,27.26,121,0
2017-10-05,27.025,27.025,27.025,27.025,150,0
2017-10-10,27.43,27.43,27.43,27.43,225,0
2017-10-18,27.3101,27.3101,27.3101,27.3101,631,0
2017-10-23,27.6231,27.6231,27.6231,27.6231,100,0
2017-10-30,27.9048,27.9048,27.9048,27.9048,114,0
2017-10-31,27.642,27.642,27.642,27.642,376,0
2017-11-03,27.6994,27.6994,27.6994,27.6994,125,0
2017-11-06,27.88,27.88,27.7666,27.7666,200,0
2017-11-08,27.8973,27.8973,27.8973,27.8973,360,0
