Date,Open,High,Low,Close,Volume,OpenInt
2016-04-01,24.349,24.349,24.123,24.133,7576,0
2016-04-06,24.202,24.202,24.202,24.202,166,0
2016-04-07,24.173,24.173,24.173,24.173,1019,0
2016-04-12,24.949,24.949,24.949,24.949,102,0
2016-04-13,25.488,25.488,25.488,25.488,778,0
2016-04-14,25.468,25.468,25.468,25.468,793,0
2016-04-18,25.232,25.232,25.232,25.232,204,0
2016-04-21,26.283,26.283,26.283,26.283,589,0
2016-04-22,26.607,26.607,26.594,26.594,306,0
2016-04-26,26.577,26.695,26.577,26.695,204,0
2016-04-27,27.293,27.293,27.293,27.293,184,0
2016-05-04,25.252,25.252,25.252,25.252,432,0
2016-05-10,25.331,25.331,25.331,25.331,153,0
2016-06-02,26.136,26.136,26.136,26.136,234,0
2016-06-09,27.107,27.107,27.107,27.107,174,0
2016-06-15,26.293,26.293,26.293,26.293,372,0
2016-06-22,26.773,26.773,26.773,26.773,323,0
2016-06-24,26.434,26.434,26.415,26.415,203,0
2016-06-27,25.015,25.015,25.015,25.015,102,0
2016-06-28,25.675,25.675,25.578,25.606,1319,0
2016-06-29,26.642,26.642,26.642,26.642,235,0
2016-07-01,26.987,26.987,26.987,26.987,122,0
2016-07-05,26.119,26.119,26.119,26.119,370,0
2016-07-06,25.872,26.129,25.872,26.129,841,0
2016-07-15,26.839,26.839,26.839,26.839,203,0
2016-07-18,26.622,26.859,26.622,26.859,1420,0
2016-07-22,26.415,26.415,26.415,26.415,102,0
2016-07-26,25.813,26.02,25.813,26.02,710,0
2016-08-01,26.099,26.099,25.626,25.626,864,0
2016-08-09,26.869,26.869,26.779,26.779,203,0
2016-08-18,27.756,27.756,27.756,27.756,626372,0
2016-08-19,27.845,27.845,27.716,27.805,629,0
2016-08-22,27.302,27.302,27.302,27.302,406,0
2016-08-23,27.608,27.608,27.608,27.608,102,0
2016-08-25,27.455,27.455,27.455,27.455,2434,0
2016-08-29,27.47,27.47,27.47,27.47,309,0
2016-08-31,27.144,27.144,27.144,27.144,108,0
2016-09-12,27.648,27.648,27.648,27.648,102,0
2016-09-15,26.681,26.681,26.681,26.681,203,0
2016-09-19,27.016,27.016,27.016,27.016,507,0
2016-09-30,27.805,27.805,27.805,27.805,280,0
2016-10-07,28.229,28.229,28.229,28.229,172,0
2016-10-10,28.446,28.446,28.446,28.446,354,0
2016-10-11,28.02,28.07,28.02,28.07,1166,0
2016-10-18,27.603,27.608,27.595,27.608,1215,0
2016-10-19,27.893,27.893,27.879,27.879,677,0
2016-10-20,27.874,27.874,27.859,27.859,722,0
2016-10-25,27.658,27.658,27.658,27.658,617,0
2016-10-27,27.588,27.588,27.588,27.588,464,0
2016-10-28,27.618,27.618,27.618,27.618,464,0
2016-10-31,27.263,27.263,27.263,27.263,923,0
2016-11-01,26.75,26.75,26.75,26.75,275,0
2016-11-02,26.582,26.602,26.425,26.425,538,0
2016-11-03,26.661,26.661,26.652,26.652,203,0
2016-11-04,26.789,26.789,26.592,26.592,268,0
2016-11-09,27.608,27.608,27.158,27.158,1461,0
2016-11-15,28.16,28.16,28.16,28.16,581,0
2016-11-17,28.89,28.89,28.21,28.21,739,0
2016-11-18,28.15,28.278,28.081,28.16,1273,0
2016-11-21,28.969,28.969,28.791,28.929,3089,0
2016-11-22,29.412,29.412,29.008,29.008,372,0
2016-11-25,28.88,28.88,28.88,28.88,122,0
2016-11-28,28.772,28.772,28.712,28.712,799,0
2016-11-29,27.903,28.19,27.845,28.19,743,0
2016-11-30,29.205,29.836,29.185,29.836,3135,0
2016-12-01,30.359,30.359,30.042,30.042,782,0
2016-12-02,30.043,30.043,30.043,30.043,253,0
2016-12-06,30.103,30.368,30.103,30.368,1883,0
2016-12-07,30.357,30.357,30.316,30.316,406,0
2016-12-08,30.783,30.812,30.565,30.812,1528,0
2016-12-12,30.703,30.703,30.687,30.687,3049,0
2016-12-13,31.108,31.131,30.862,31.127,1495,0
2016-12-14,30.93,30.959,30.849,30.959,821,0
2016-12-15,30.073,30.444,30.073,30.382,1156,0
2016-12-16,30.99,30.99,30.477,30.52,1628,0
2016-12-19,30.566,30.566,30.468,30.468,1034,0
2016-12-20,30.566,30.576,30.53,30.576,1222,0
2016-12-22,30.536,30.536,30.536,30.536,1001,0
2016-12-23,30.597,30.597,30.578,30.578,1346,0
2016-12-27,30.621,30.621,30.621,30.621,506,0
2016-12-28,30.449,30.449,30.449,30.449,568,0
2016-12-29,30.161,30.161,30.161,30.161,355,0
2016-12-30,30.042,30.3,30.042,30.106,1059,0
2017-01-03,30.369,30.394,30.369,30.394,2913,0
2017-01-04,30.449,30.568,30.438,30.549,1345,0
2017-01-05,30.607,30.607,30.419,30.419,641,0
2017-01-06,30.478,30.478,30.478,30.478,102,0
2017-01-09,30.086,30.086,29.984,29.984,361,0
2017-01-10,30.122,30.122,29.735,29.735,324,0
2017-01-11,30.062,30.072,30.062,30.062,1201,0
2017-01-12,30.062,30.062,30.062,30.062,0,0
2017-01-13,29.775,29.804,29.775,29.785,5440,0
2017-01-17,29.804,29.983,29.804,29.983,2630,0
2017-01-18,29.795,29.795,29.755,29.786,403,0
2017-01-20,29.804,29.804,29.795,29.795,759,0
2017-01-24,30.067,30.067,30.067,30.067,1339,0
2017-01-25,30.36,30.36,30.102,30.171,5748,0
2017-01-26,30.28,30.28,30.112,30.112,2240,0
2017-01-27,29.834,29.834,29.725,29.725,1745,0
2017-01-30,29.081,29.081,29.081,29.081,211,0
2017-01-31,28.982,29.14,28.952,29.14,6034,0
2017-02-01,29.101,29.101,28.922,28.927,4027,0
2017-02-02,28.982,29.2,28.982,29.2,2929,0
2017-02-03,29.458,29.458,29.458,29.458,216,0
2017-02-06,29.349,29.349,29.13,29.13,634,0
2017-02-07,29.091,29.091,28.734,28.734,1127,0
2017-02-08,28.595,28.749,28.546,28.749,917,0
2017-02-10,29.438,29.438,29.428,29.438,756,0
2017-02-13,29.378,29.378,29.279,29.279,1726,0
2017-02-14,29.199,29.522,29.199,29.522,274,0
2017-02-15,29.413,29.413,29.413,29.413,327,0
2017-02-16,29.048,29.053,29.048,29.053,253,0
2017-02-17,28.913,28.913,28.913,28.913,121,0
2017-02-22,29.249,29.249,28.605,28.605,1055,0
2017-02-23,28.903,28.903,28.883,28.883,2845,0
2017-02-24,28.793,28.793,28.595,28.595,480,0
2017-02-27,28.623,28.623,28.623,28.623,105,0
2017-02-28,28.625,28.631,28.625,28.631,4137,0
2017-03-01,29.002,29.222,29.002,29.21,2041,0
2017-03-02,28.982,28.982,28.936,28.958,1358,0
2017-03-03,28.962,28.962,28.714,28.714,3983,0
2017-03-06,28.684,28.684,28.671,28.671,363,0
2017-03-07,28.675,28.675,28.491,28.494,514,0
2017-03-08,28.456,28.456,27.956,27.956,3701,0
2017-03-09,27.693,27.729,27.505,27.725,9279,0
2017-03-10,28.129,28.129,27.775,27.852,4291,0
2017-03-13,28.09,28.09,27.911,27.961,1733,0
2017-03-14,27.436,27.654,27.436,27.654,2093,0
2017-03-15,27.792,28.09,27.713,28.09,985,0
2017-03-16,28.199,28.199,28.129,28.129,739,0
2017-03-17,28.11,28.11,28.11,28.11,154,0
2017-03-20,27.852,28.01,27.852,28.01,1897,0
2017-03-21,28.328,28.328,27.683,27.683,951,0
2017-03-22,27.574,27.709,27.574,27.709,1595,0
2017-03-23,27.673,27.673,27.671,27.671,366,0
2017-03-24,27.555,27.555,27.465,27.545,367,0
2017-03-27,27.257,27.366,27.257,27.366,709,0
2017-03-28,27.356,27.784,27.356,27.784,2406,0
2017-03-29,28.258,28.357,28.258,28.357,605,0
2017-03-30,28.399,28.399,28.399,28.399,423,0
2017-03-31,28.328,28.328,28.328,28.328,122,0
2017-04-03,28.141,28.149,28.141,28.149,527,0
2017-04-06,28.456,28.585,28.456,28.476,971,0
2017-04-10,28.734,28.823,28.734,28.823,562,0
2017-04-11,28.863,28.863,28.721,28.723,4122,0
2017-04-17,28.02,28.03,28.02,28.03,5406,0
2017-04-18,27.782,27.782,27.782,27.782,563,0
2017-04-19,27.267,27.267,27.267,27.267,123,0
2017-04-20,27.366,27.455,27.366,27.419,1111,0
2017-04-21,27.416,27.416,27.189,27.189,538,0
2017-04-24,27.585,27.585,27.585,27.585,202,0
2017-04-25,27.901,27.901,27.585,27.614,1712,0
2017-04-26,27.882,27.892,27.882,27.892,2502,0
2017-04-27,27.594,27.594,27.594,27.594,766,0
2017-04-28,27.294,27.294,27.294,27.294,292,0
2017-05-01,27.039,27.138,27.039,27.138,1159,0
2017-05-02,27.188,27.188,26.93,26.97,1075,0
2017-05-03,26.96,26.96,26.831,26.891,2067,0
2017-05-04,26.197,26.197,26.172,26.172,558,0
2017-05-05,26.689,26.689,26.689,26.689,113,0
2017-05-09,27.019,27.019,26.93,26.93,617,0
2017-05-10,27.069,27.406,27.069,27.406,1165,0
2017-05-11,27.406,27.406,27.406,27.406,2302,0
2017-05-15,27.654,27.654,27.541,27.541,430,0
2017-05-16,27.327,27.327,27.327,27.327,367,0
2017-05-17,26.861,26.9,26.861,26.9,751,0
2017-05-18,26.811,26.845,26.811,26.841,1643,0
2017-05-19,27.138,27.138,27.138,27.138,1373,0
2017-05-22,27.356,27.399,27.356,27.399,1214,0
2017-05-23,27.525,27.525,27.227,27.227,512,0
2017-05-25,26.345,26.401,26.345,26.401,438,0
2017-05-26,26.306,26.393,26.306,26.393,824,0
2017-05-30,26.266,26.266,26.155,26.155,2352,0
2017-05-31,25.86,25.862,25.852,25.86,1558,0
2017-06-05,25.77,25.77,25.77,25.77,607,0
2017-06-06,26.048,26.048,26.032,26.04,1493,0
2017-06-07,25.721,25.721,25.446,25.446,270,0
2017-06-08,25.554,25.554,25.526,25.533,321,0
2017-06-09,25.83,26.028,25.83,26.028,684,0
2017-06-12,26.484,26.553,26.259,26.259,398,0
2017-06-13,26.441,26.631,26.438,26.631,1475,0
2017-06-14,26.395,26.395,25.892,25.892,443,0
2017-06-15,25.785,25.785,25.597,25.597,571,0
2017-06-16,25.824,25.824,25.824,25.824,255,0
2017-06-20,25.463,25.463,25.409,25.409,914,0
2017-06-21,25.176,25.176,24.98,25.007,2291,0
2017-06-22,25.01,25.176,25.01,25.047,3856,0
2017-06-23,25.265,25.275,25.265,25.275,202,0
2017-06-26,25.3,25.3,25.3,25.3,166,0
2017-06-27,25.59,25.59,25.59,25.59,146,0
2017-06-28,25.6894,25.6894,25.6894,25.6894,194,0
2017-06-29,25.6896,25.7516,25.6896,25.7516,594,0
2017-07-03,26.334,26.334,26.334,26.334,367,0
2017-07-06,25.5,25.5,25.36,25.36,301,0
2017-07-07,25.24,25.24,25.24,25.24,276,0
2017-07-10,25.61,25.61,25.61,25.61,100,0
2017-07-11,25.9,25.9,25.9,25.9,220,0
2017-07-12,25.9041,25.9041,25.75,25.75,393,0
2017-07-13,25.59,25.59,25.59,25.59,247,0
2017-07-14,25.9899,25.9899,25.9899,25.9899,238,0
2017-07-17,26.1887,26.1887,26.1199,26.12,682,0
2017-07-19,26.46,26.46,26.46,26.46,206,0
2017-07-20,26.65,26.65,26.4514,26.4514,512,0
2017-07-21,26.0901,26.0901,26.0901,26.0901,100,0
2017-07-25,25.88,26.55,25.88,26.54,566,0
2017-07-26,26.65,26.65,26.65,26.65,362,0
2017-07-28,26.59,26.59,26.59,26.59,5318,0
2017-08-01,26.5602,26.5602,26.5602,26.5602,528,0
2017-08-03,26.16,26.17,26.1208,26.1699,1466,0
2017-08-04,26.17,26.17,26.1308,26.1308,419,0
2017-08-08,25.9,25.9,25.9,25.9,965,0
2017-08-09,25.62,25.62,25.62,25.62,320,0
2017-08-10,25.4624,25.4624,25.4624,25.4624,201,0
2017-08-11,25.224,25.224,25.224,25.224,172,0
2017-08-15,24.9,24.9,24.9,24.9,514,0
2017-08-16,24.78,24.78,24.663,24.663,954,0
2017-08-17,24.461,24.461,24.461,24.461,283,0
2017-08-18,24.3,24.4366,24.3,24.4366,800,0
2017-08-21,24.37,24.37,24.2954,24.31,4894,0
2017-08-22,24.32,24.5434,24.32,24.5296,1649,0
2017-08-23,24.76,24.76,24.7423,24.7423,874,0
2017-08-25,24.839,24.839,24.839,24.839,325,0
2017-08-28,24.7499,24.75,24.7499,24.75,1801,0
2017-08-30,24.69,24.7228,24.69,24.7134,903,0
2017-09-01,25.1973,25.1973,25.1973,25.1973,974,0
2017-09-05,25.2269,25.2269,25.2269,25.2269,781,0
2017-09-06,25.33,25.33,25.33,25.33,434,0
2017-09-07,25.62,25.63,25.5887,25.5887,913,0
2017-09-08,25.4237,25.4237,25.4237,25.4237,274,0
2017-09-12,25.8764,25.89,25.8764,25.89,502,0
2017-09-13,26,26.24,26,26.24,906,0
2017-09-14,26.1801,26.22,26.11,26.14,1725,0
2017-09-15,26.2666,26.2666,26.2666,26.2666,100,0
2017-09-20,26.84,26.84,26.828,26.828,647,0
2017-09-25,27.5266,27.5266,27.5266,27.5266,598,0
2017-09-26,27.57,27.57,27.5434,27.56,2075,0
2017-09-27,27.57,27.57,27.57,27.57,167,0
2017-09-29,27.6,27.6,27.5999,27.6,605,0
2017-10-03,27.5899,27.5899,27.5899,27.5899,675,0
2017-10-05,27.74,27.74,27.74,27.74,100,0
2017-10-09,27.4561,27.4561,27.4561,27.4561,180,0
2017-10-10,27.6,27.6,27.46,27.46,1153,0
2017-10-16,27.2901,27.2901,27.2901,27.2901,195,0
2017-10-17,27.2708,27.2708,27.2708,27.2708,200,0
2017-10-18,27.19,27.27,27.19,27.27,891,0
2017-10-19,27.0699,27.0699,27.0699,27.0699,768,0
2017-10-24,26.9413,26.9413,26.9413,26.9413,1027,0
2017-10-25,26.58,26.58,26.56,26.56,990,0
2017-10-27,26.7099,27.04,26.683,27.04,619,0
2017-10-30,27.32,27.32,27.2401,27.2401,808,0
2017-10-31,27.3677,27.55,27.3677,27.47,430348,0
2017-11-01,27.55,27.99,27.55,27.99,446,0
2017-11-03,27.9401,28.096,27.9401,28.096,790,0
2017-11-06,28.52,28.88,28.52,28.87,3229,0
2017-11-07,28.7708,28.7708,28.6943,28.7596,1424,0
2017-11-08,29.11,29.11,28.6341,28.6341,764,0
2017-11-10,28.6003,28.6003,28.55,28.55,343,0
