Date,Open,High,Low,Close,Volume,OpenInt
2015-11-25,23.595,23.595,23.595,23.595,529,0
2015-11-27,23.567,23.576,23.567,23.576,2120,0
2015-11-30,23.643,23.643,23.643,23.643,529,0
2015-12-01,23.689,23.738,23.689,23.738,7415,0
2015-12-02,23.576,23.595,23.463,23.463,3042,0
2015-12-03,23.286,23.286,23.286,23.286,529,0
2015-12-07,23.18,23.2,23.18,23.2,1165,0
2015-12-08,22.992,22.992,22.992,22.992,813,0
2015-12-10,22.974,22.974,22.916,22.974,6673,0
2015-12-15,22.803,22.868,22.794,22.84,5191,0
2015-12-16,22.85,23.087,22.85,23.087,22460,0
2015-12-17,23.068,23.068,22.983,22.983,741,0
2015-12-21,22.83,22.83,22.83,22.83,529,0
2015-12-22,22.935,22.974,22.887,22.974,8582,0
2015-12-23,23.2,23.313,23.2,23.313,7627,0
2015-12-24,23.332,23.332,23.332,23.332,4026,0
2015-12-29,23.494,23.494,23.445,23.445,4695,0
2015-12-30,23.413,23.413,23.359,23.359,523,0
2015-12-31,23.211,23.245,23.211,23.245,313,0
2016-01-04,22.864,22.864,22.816,22.825,313,0
2016-01-05,22.959,23.044,22.901,23.044,523,0
2016-01-06,22.778,22.778,22.758,22.758,313,0
2016-01-07,22.433,22.433,22.414,22.414,1363,0
2016-01-08,22.263,22.263,22.263,22.263,104,0
2016-01-11,22.31,22.31,22.07,22.175,5240,0
2016-01-12,22.31,22.31,22.003,22.139,1153,0
2016-01-13,22.282,22.282,21.985,21.985,1677,0
2016-01-14,22.033,22.139,22.033,22.139,630,0
2016-01-15,21.681,21.681,21.681,21.681,104,0
2016-01-19,21.777,21.777,21.585,21.671,4715,0
2016-01-20,21.403,21.403,20.946,21.393,5239,0
2016-01-21,21.518,21.518,21.393,21.393,3878,0
2016-01-22,21.852,21.92,21.852,21.92,210,0
2016-01-26,22.043,22.08,22.043,22.08,942,0
2016-01-27,21.317,22.625,21.317,22.625,210,0
2016-01-29,22.578,22.588,22.578,22.578,2621,0
2016-02-01,22.542,22.69,22.537,22.662,18904,0
2016-02-17,22.491,22.501,22.491,22.501,2006,0
2016-02-22,23.035,23.035,22.997,22.997,1215,0
2016-02-23,22.749,22.749,22.749,22.749,122,0
2016-02-29,22.834,23.016,22.834,23.016,313,0
2016-03-01,22.997,22.997,22.997,22.997,210,0
2016-03-02,23.101,23.101,23.101,23.101,210,0
2016-03-03,23.339,23.339,23.339,23.339,210,0
2016-03-08,23.502,24.199,23.416,23.485,1805,0
2016-03-14,23.962,23.962,23.962,23.962,210,0
2016-03-18,24.532,24.532,24.523,24.523,348,0
2016-03-21,24.409,24.409,24.39,24.39,210,0
2016-03-22,24.247,24.247,24.247,24.247,104,0
2016-03-23,24.044,24.044,24.044,24.044,420,0
2016-03-28,24.178,24.178,24.178,24.178,113,0
2016-03-30,24.641,24.641,24.641,24.641,1325,0
2016-04-01,24.266,24.266,24.238,24.238,418,0
2016-04-04,24.399,24.399,24.399,24.399,632,0
2016-04-11,24.612,24.612,24.612,24.612,312,0
2016-04-19,25.167,25.167,25.167,25.167,313,0
2016-04-20,25.168,25.168,25.168,25.168,632,0
2016-04-21,24.9,24.9,24.735,24.735,521,0
2016-04-22,24.869,24.869,24.869,24.869,121,0
2016-05-03,24.85,24.85,24.85,24.85,209,0
2016-05-10,25.157,25.157,25.157,25.157,209,0
2016-05-12,24.985,24.985,24.985,24.985,209,0
2016-05-27,24.917,24.917,24.917,24.917,260,0
2016-05-31,24.842,24.842,24.842,24.842,104,0
2016-06-02,24.857,24.871,24.857,24.871,473,0
2016-06-09,25.464,25.464,25.464,25.464,398,0
2016-06-13,24.957,24.957,24.957,24.957,104,0
2016-06-14,24.773,24.773,24.773,24.773,104,0
2016-06-15,24.937,24.947,24.937,24.946,1565,0
2016-06-16,24.707,24.754,24.707,24.726,558,0
2016-06-17,24.918,24.952,24.879,24.879,397,0
2016-06-20,25.331,25.331,25.331,25.331,104,0
2016-06-22,25.512,25.531,25.406,25.406,418,0
2016-06-24,24.744,24.744,24.744,24.744,104,0
2016-06-27,24.437,24.437,24.437,24.437,103,0
2016-07-01,25.886,25.886,25.886,25.886,103,0
2016-07-05,25.673,25.701,25.673,25.701,207,0
2016-07-15,26.291,26.291,26.291,26.291,103,0
2016-07-19,26.137,26.137,26.137,26.137,103,0
2016-07-20,26.301,26.311,26.286,26.31,2301,0
2016-07-21,26.204,26.204,26.204,26.204,207,0
2016-07-27,26.291,26.291,26.104,26.252,1592,0
2016-07-28,26.282,26.282,26.282,26.282,103,0
2016-08-11,26.318,26.331,26.318,26.319,310,0
2016-08-12,26.378,26.378,26.378,26.378,103,0
2016-08-17,26.08,26.089,26.08,26.089,207,0
2016-08-18,26.185,26.204,26.185,26.204,207,0
2016-08-24,26.08,26.08,26.08,26.08,499,0
2016-08-29,25.953,25.953,25.953,25.953,103,0
2016-09-01,25.76,25.76,25.76,25.76,414,0
2016-09-08,26.291,26.291,26.291,26.291,103,0
2016-09-09,26.003,26.003,26.003,26.003,103,0
2016-09-12,25.345,25.779,25.345,25.779,207,0
2016-09-13,25.469,25.469,25.469,25.469,103,0
2016-09-15,25.228,25.307,25.228,25.307,207,0
2016-09-16,25.238,25.238,25.238,25.238,207,0
2016-09-22,26.118,26.127,26.118,26.127,414,0
2016-09-23,26.098,26.108,26.08,26.108,2425,0
2016-09-26,25.987,25.987,25.987,25.987,102,0
2016-09-29,26.084,26.142,25.987,25.987,1131,0
2016-10-06,25.082,25.082,25.082,25.082,206,0
2016-10-07,24.975,24.975,24.975,24.975,329,0
2016-10-10,25.107,25.131,25.107,25.108,1938,0
2016-10-11,24.849,24.849,24.849,24.849,334,0
2016-10-12,24.84,24.908,24.84,24.908,206,0
2016-10-17,24.994,24.994,24.994,24.994,206,0
2016-10-18,25.181,25.267,25.181,25.238,412,0
2016-10-19,25.209,25.209,25.209,25.209,102,0
2016-10-26,24.975,25.024,24.975,25.024,206,0
2016-11-02,24.578,24.578,24.578,24.578,102,0
2016-11-07,24.669,24.669,24.669,24.669,1021,0
2016-11-14,23.888,23.888,23.888,23.888,206,0
2016-11-15,24.135,24.169,24.135,24.169,1070,0
2016-11-18,24.014,24.014,24.014,24.014,1163,0
2016-11-21,24.238,24.238,24.238,24.238,206,0
2016-11-22,24.285,24.295,24.285,24.295,245,0
2016-11-23,24.266,24.266,24.266,24.266,212,0
2016-11-25,24.374,24.374,24.374,24.374,443,0
2016-11-30,24.563,24.563,24.563,24.563,206,0
2016-12-07,24.931,24.931,24.931,24.931,902,0
2016-12-08,24.994,24.994,24.994,24.994,425,0
2016-12-13,25.316,25.316,25.307,25.307,514,0
2016-12-14,25.004,25.023,24.907,24.908,1471,0
2016-12-15,24.771,24.781,24.771,24.781,1646,0
2016-12-19,24.908,25.909,24.908,24.946,20375,0
2016-12-20,24.994,24.994,24.994,24.994,102,0
2016-12-21,25.054,25.059,25.054,25.059,714,0
2016-12-22,24.878,24.937,24.878,24.918,412,0
2016-12-28,24.992,25.969,24.894,24.904,2941,0
2016-12-29,24.992,24.992,24.992,24.992,507,0
2016-12-30,25.161,25.161,25.145,25.146,2231,0
2017-01-05,25.682,25.682,25.644,25.644,811,0
2017-01-10,25.673,25.673,25.673,25.673,231,0
2017-01-11,25.465,25.544,25.465,25.537,669,0
2017-01-12,25.535,25.535,25.535,25.535,406,0
2017-01-13,25.574,25.574,25.574,25.574,197,0
2017-01-17,25.634,25.634,25.626,25.626,343,0
2017-01-18,25.594,25.594,25.594,25.594,101,0
2017-01-19,25.535,25.535,25.436,25.436,21099,0
2017-01-20,25.535,25.535,25.535,25.535,721,0
2017-01-23,25.691,25.692,25.684,25.684,319,0
2017-01-25,25.692,25.702,25.692,25.702,2437,0
2017-01-26,25.722,25.722,25.647,25.673,3735,0
2017-01-27,25.495,25.505,25.492,25.505,1483,0
2017-01-30,25.358,25.368,25.299,25.356,2238,0
2017-01-31,25.443,25.485,25.443,25.485,1426,0
2017-02-01,25.378,25.407,25.378,25.402,1445,0
2017-02-02,25.436,25.515,25.407,25.495,3394,0
2017-02-03,25.533,25.624,25.533,25.619,2717,0
2017-02-06,25.455,25.465,25.416,25.465,5708,0
2017-02-07,25.475,25.495,25.444,25.448,3369,0
2017-02-09,25.682,25.712,25.673,25.711,1778,0
2017-02-10,25.722,25.871,25.717,25.861,9878,0
2017-02-13,25.821,25.879,25.821,25.879,1232,0
2017-02-14,25.702,25.826,25.678,25.826,3780,0
2017-02-15,25.732,25.821,25.712,25.821,2820,0
2017-02-16,25.861,25.881,25.831,25.881,3193,0
2017-02-17,25.791,25.851,25.772,25.85,1406,0
2017-02-21,25.939,26.078,25.939,26.078,4762,0
2017-02-22,26.008,26.008,25.949,26.006,6032,0
2017-02-23,26.004,26.038,26.004,26.038,1031,0
2017-02-24,25.989,25.998,25.978,25.978,1494,0
2017-02-27,26.088,26.088,26.058,26.084,1160,0
2017-02-28,26.028,26.077,25.969,25.999,2325,0
2017-03-01,26.045,26.195,26.018,26.195,4523,0
2017-03-02,26.008,26.008,25.9,25.9,2142,0
2017-03-03,25.841,25.919,25.801,25.918,2205,0
2017-03-06,25.821,25.821,25.801,25.801,684,0
2017-03-07,25.801,25.811,25.772,25.772,2705,0
2017-03-08,25.772,25.772,25.491,25.495,1470,0
2017-03-09,25.465,25.495,25.367,25.455,3803,0
2017-03-10,25.417,25.417,25.417,25.417,245,0
2017-03-13,25.541,25.564,25.505,25.553,4094,0
2017-03-14,25.427,25.427,25.397,25.417,1189,0
2017-03-15,25.544,25.604,25.544,25.604,1101,0
2017-03-16,25.959,25.959,25.91,25.939,2472,0
2017-03-17,25.964,26.047,25.964,26.047,639,0
2017-03-20,26.038,26.324,25.979,26.028,7427,0
2017-03-21,26.097,26.097,25.821,25.827,3395,0
2017-03-22,25.871,25.929,25.781,25.929,4952,0
2017-03-24,26.055,26.087,26.055,26.083,731,0
2017-03-27,25.994,26.04,25.994,26.04,478,0
2017-03-28,26.061,26.075,26.061,26.075,576,0
2017-03-29,26.065,26.125,26.065,26.104,2120,0
2017-03-30,26.134,26.134,26.1,26.114,1556,0
2017-03-31,26.125,26.213,26.104,26.183,2311,0
2017-04-03,26.065,26.072,26.065,26.072,696,0
2017-04-05,26.282,26.312,26.282,26.312,1381,0
2017-04-06,26.319,26.352,26.319,26.351,319,0
2017-04-07,26.371,26.371,26.371,26.371,323,0
2017-04-10,26.371,26.381,26.371,26.381,264,0
2017-04-12,26.549,26.549,26.48,26.48,2283,0
2017-04-13,26.519,26.519,26.41,26.43,1066,0
2017-04-17,26.589,26.617,26.589,26.617,381,0
2017-04-18,26.493,26.559,26.493,26.559,1499,0
2017-04-19,26.549,26.549,26.4,26.4,2152,0
2017-04-20,26.529,26.529,26.519,26.529,1508,0
2017-04-21,26.478,26.489,26.436,26.459,3446,0
2017-04-24,26.579,26.579,26.559,26.562,547,0
2017-04-25,26.677,26.677,26.677,26.677,739,0
2017-04-26,26.677,26.707,26.657,26.657,2261,0
2017-04-27,26.637,26.667,26.588,26.617,2550,0
2017-04-28,26.519,26.519,26.498,26.498,3272,0
2017-05-01,26.539,26.569,26.509,26.569,3933,0
2017-05-02,26.568,26.609,26.568,26.609,618,0
2017-05-03,26.43,26.45,26.43,26.45,3253,0
2017-05-04,26.338,26.338,26.338,26.338,134,0
2017-05-05,26.539,26.647,26.539,26.637,3315,0
2017-05-08,26.598,26.598,26.539,26.589,2332,0
2017-05-09,26.549,26.549,26.48,26.499,3251,0
2017-05-11,26.486,26.499,26.486,26.499,320,0
2017-05-12,26.559,26.579,26.554,26.559,1919,0
2017-05-16,26.706,26.706,26.696,26.696,470,0
2017-05-17,26.579,26.579,26.539,26.539,872,0
2017-05-19,26.756,26.854,26.756,26.854,365,0
2017-05-22,26.864,26.933,26.864,26.933,445,0
2017-05-23,26.941,27.006,26.941,26.953,2719,0
2017-05-24,26.979,27.038,26.973,27.038,1358,0
2017-05-25,27.073,27.073,27.073,27.073,101,0
2017-05-26,27.023,27.023,27.023,27.023,770,0
2017-05-30,27.048,27.048,27.048,27.048,325,0
2017-05-31,27.131,27.131,27.062,27.063,2239,0
2017-06-01,27.18,27.28,27.18,27.28,1525,0
2017-06-02,27.328,27.417,27.328,27.417,493,0
2017-06-05,27.368,27.407,27.368,27.407,1007,0
2017-06-06,27.344,27.344,27.344,27.344,101,0
2017-06-07,27.327,27.327,27.327,27.327,304,0
2017-06-08,27.26,27.279,27.257,27.275,1736,0
2017-06-09,27.23,27.23,27.21,27.21,363,0
2017-06-12,27.289,27.289,27.23,27.28,720,0
2017-06-13,27.388,27.388,27.388,27.388,212,0
2017-06-14,27.585,27.588,27.585,27.588,378,0
2017-06-15,27.343,27.358,27.343,27.358,317,0
2017-06-16,27.388,27.526,27.388,27.526,3092,0
2017-06-19,27.522,27.526,27.507,27.507,528,0
2017-06-20,27.21,27.24,27.205,27.21,1065,0
2017-06-21,27.23,27.23,27.116,27.116,1675,0
2017-06-22,27.215,27.23,27.175,27.175,1228,0
2017-06-23,27.234,27.294,27.234,27.244,1981,0
2017-06-26,27.343,27.343,27.294,27.299,699,0
2017-06-27,27.304,27.304,27.234,27.234,571,0
2017-06-28,27.094,27.314,27.094,27.314,2398,0
2017-06-29,26.995,26.995,26.995,26.995,422,0
2017-06-30,27.048,27.104,27.041,27.089,1646,0
2017-07-03,27.224,27.224,27.163,27.163,251,0
2017-07-06,26.846,26.895,26.844,26.846,1058,0
2017-07-07,26.855,26.855,26.855,26.855,671,0
2017-07-10,26.875,26.905,26.87,26.885,1276,0
2017-07-11,26.762,26.835,26.762,26.835,578,0
2017-07-13,27.089,27.094,27.089,27.094,691,0
2017-07-14,27.309,27.319,27.308,27.319,1438,0
2017-07-17,27.383,27.383,27.348,27.348,995,0
2017-07-18,27.433,27.433,27.433,27.433,113,0
2017-07-19,27.582,27.582,27.567,27.567,586,0
2017-07-20,27.647,27.647,27.647,27.647,117,0
2017-07-21,27.561,27.615,27.561,27.612,10876,0
2017-07-24,27.513,27.553,27.513,27.533,1346,0
2017-07-25,27.542,27.572,27.523,27.553,4159,0
2017-07-26,27.543,27.612,27.543,27.612,1624,0
2017-07-27,27.652,27.664,27.652,27.664,1070,0
2017-07-28,27.772,27.772,27.757,27.757,3890,0
2017-07-31,27.779,27.816,27.779,27.816,2579,0
2017-08-01,27.975,28.03,27.975,28.001,4504,0
2017-08-02,27.861,27.911,27.861,27.911,1795,0
2017-08-04,27.881,27.961,27.881,27.961,1277,0
2017-08-07,27.941,27.941,27.916,27.931,3142,0
2017-08-08,27.861,27.861,27.851,27.851,1842,0
2017-08-09,27.762,27.801,27.762,27.801,1404,0
2017-08-10,27.662,27.662,27.598,27.601,2521,0
2017-08-14,27.786,27.821,27.786,27.821,577,0
2017-08-15,27.71,27.71,27.709,27.709,358,0
2017-08-16,27.86,27.86,27.86,27.86,104,0
2017-08-17,27.821,27.821,27.692,27.692,2223,0
2017-08-18,27.623,27.662,27.623,27.662,1966,0
2017-08-21,27.707,27.712,27.688,27.694,1982,0
2017-08-22,27.831,27.851,27.793,27.831,3909,0
2017-08-23,27.821,27.821,27.82,27.82,738,0
2017-08-24,27.916,27.916,27.831,27.831,1219,0
2017-08-25,27.956,27.956,27.921,27.931,929,0
2017-08-28,27.911,27.911,27.85,27.881,1078,0
2017-08-29,27.881,27.881,27.881,27.881,432,0
2017-08-30,27.846,27.857,27.846,27.851,498,0
2017-08-31,28.024,28.024,28.024,28.024,229,0
2017-09-01,28.127,28.127,28.1,28.12,2525,0
2017-09-05,28.09,28.09,27.884,27.906,1669,0
2017-09-06,28.127,28.13,28.127,28.13,912,0
2017-09-07,28.2,28.2,28.2,28.2,396,0
2017-09-08,28.2,28.2,28.2,28.2,502,0
2017-09-11,28.359,28.399,28.339,28.399,2350,0
2017-09-12,28.718,28.718,28.279,28.299,3431,0
2017-09-13,28.18,28.18,28.1,28.1,578,0
2017-09-14,28.08,28.17,28.08,28.17,727,0
2017-09-15,28.17,28.219,28.17,28.219,1401,0
2017-09-18,28.166,28.22,28.15,28.22,2513,0
2017-09-19,28.23,28.259,28.2,28.259,1232,0
2017-09-20,28.304,28.349,28.13,28.13,2921,0
2017-09-21,28.17,28.17,28.13,28.14,3222,0
2017-09-22,28.14,28.14,28.0959,28.0959,507,0
2017-09-25,28.095,28.12,28.095,28.12,462,0
2017-09-27,27.9662,28.03,27.9143,28.03,3918,0
2017-09-28,27.95,28.03,27.95,28.03,1337,0
2017-09-29,28.0683,28.12,28.0683,28.12,3597,0
2017-10-02,28.07,28.1,28.07,28.1,1253,0
2017-10-03,28.0549,28.09,28.0549,28.0883,4323,0
2017-10-04,28.0113,28.1,28,28.1,3234,0
2017-10-05,28.01,28.1056,28.01,28.1056,451,0
2017-10-06,28.009,28.03,28.009,28.03,1048,0
2017-10-09,28.09,28.1,28.0594,28.0594,2667,0
2017-10-10,28.24,28.25,28.24,28.25,1955,0
2017-10-11,28.3,28.325,28.3,28.325,397,0
2017-10-12,28.3691,28.38,28.3683,28.369,1347,0
2017-10-13,28.45,28.45,28.4,28.4162,7248,0
2017-10-16,28.43,28.43,28.395,28.395,887,0
2017-10-17,28.34,28.39,28.34,28.37,11148,0
2017-10-18,28.42,28.42,28.3999,28.415,1251,0
2017-10-19,28.33,28.42,28.33,28.42,3328,0
2017-10-20,28.3417,28.37,28.33,28.36,20152,0
2017-10-23,28.28,28.32,28.268,28.268,2035,0
2017-10-24,28.26,28.26,28.2283,28.24,2007,0
2017-10-25,27.98,27.999,27.949,27.949,1139,0
2017-10-26,28.0567,28.0567,28.019,28.04,4581,0
2017-10-27,27.939,28.12,27.9389,28.1083,5173,0
2017-10-30,28.109,28.109,28.099,28.1,1367,0
2017-10-31,28.069,28.189,28.06,28.189,2973,0
2017-11-01,28.26,28.31,28.23,28.23,5653,0
2017-11-02,28.229,28.249,28.21,28.21,2713,0
2017-11-03,28.229,28.25,28.229,28.23,3611,0
2017-11-06,28.25,28.33,28.25,28.33,1566,0
2017-11-08,28.4283,28.469,28.4283,28.469,544,0
2017-11-09,28.39,28.429,28.38,28.429,1894,0
2017-11-10,28.3999,28.3999,28.349,28.3556,1999,0
