Date,Open,High,Low,Close,Volume,OpenInt
2016-05-31,24.097,24.097,23.942,23.942,1865,0
2016-06-01,23.942,23.942,23.942,23.942,0,0
2016-06-02,23.942,23.942,23.942,23.942,0,0
2016-06-03,23.942,23.942,23.942,23.942,0,0
2016-06-06,24.505,24.505,24.367,24.367,787,0
2016-06-07,24.466,24.466,24.416,24.416,1460,0
2016-06-08,24.416,24.416,24.416,24.416,0,0
2016-06-09,24.416,24.416,24.416,24.416,0,0
2016-06-10,24.416,24.416,24.416,24.416,0,0
2016-06-13,24.602,24.602,24.602,24.602,185,0
2016-06-14,24.312,24.312,24.312,24.312,105,0
2016-06-15,24.312,24.312,24.312,24.312,0,0
2016-06-16,24.312,24.312,24.312,24.312,0,0
2016-06-17,24.312,24.312,24.312,24.312,0,0
2016-06-20,24.312,24.312,24.312,24.312,0,0
2016-06-21,24.311,24.311,24.311,24.311,0,0
2016-06-22,24.311,24.311,24.311,24.311,0,0
2016-06-23,24.311,24.311,24.311,24.311,0,0
2016-06-24,24.311,24.311,24.311,24.311,0,0
2016-06-27,24.311,24.311,24.311,24.311,0,0
2016-06-28,24.787,24.787,24.787,24.787,0,0
2016-06-29,24.787,24.787,24.787,24.787,0,0
2016-06-30,24.737,24.737,24.737,24.737,105,0
2016-07-01,24.737,24.737,24.737,24.737,0,0
2016-07-05,25.285,25.292,25.285,25.292,2055,0
2016-07-06,25.418,25.418,25.312,25.312,1234,0
2016-07-07,25.389,25.389,25.224,25.224,667,0
2016-07-08,25.507,25.507,25.489,25.489,411,0
2016-07-11,25.623,25.623,25.623,25.623,0,0
2016-07-12,25.389,25.389,25.38,25.38,205,0
2016-07-13,25.361,25.487,25.361,25.467,1131,0
2016-07-14,25.545,25.545,25.443,25.477,667,0
2016-07-15,25.467,25.467,25.467,25.467,105,0
2016-07-18,25.412,25.412,25.412,25.412,205,0
2016-07-19,25.412,25.412,25.412,25.412,0,0
2016-07-20,25.412,25.412,25.412,25.412,0,0
2016-07-21,25.294,25.294,25.294,25.294,282,0
2016-07-22,25.371,25.398,25.371,25.398,205,0
2016-07-25,25.281,25.281,25.28,25.28,806,0
2016-07-26,25.28,25.28,25.28,25.28,0,0
2016-07-27,25.28,25.28,25.28,25.28,0,0
2016-07-28,24.903,24.903,24.903,24.903,574,0
2016-07-29,24.903,24.903,24.903,24.903,0,0
2016-08-01,24.991,25.107,24.991,25.107,256,0
2016-08-02,25.001,25.001,25.001,25.001,205,0
2016-08-03,25.001,25.001,25.001,25.001,0,0
2016-08-04,24.889,24.889,24.889,24.889,310,0
2016-08-05,24.889,24.889,24.889,24.889,0,0
2016-08-08,24.889,24.889,24.889,24.889,0,0
2016-08-09,24.889,24.889,24.889,24.889,0,0
2016-08-10,24.889,24.889,24.889,24.889,0,0
2016-08-11,24.889,24.889,24.889,24.889,0,0
2016-08-12,25.186,25.186,25.186,25.186,310,0
2016-08-15,25.186,25.186,25.186,25.186,0,0
2016-08-16,25.127,25.127,25.127,25.127,411,0
2016-08-17,24.94,24.941,24.937,24.941,1078,0
2016-08-18,24.941,24.941,24.941,24.941,0,0
2016-08-19,24.941,24.941,24.941,24.941,0,0
2016-08-22,25.136,25.224,25.136,25.224,2049,0
2016-08-23,25.224,25.224,25.224,25.224,0,0
2016-08-24,25.001,25.001,25.001,25.001,174,0
2016-08-25,25.001,25.001,25.001,25.001,0,0
2016-08-26,25.001,25.001,25.001,25.001,0,0
2016-08-29,25.001,25.001,25.001,25.001,0,0
2016-08-30,25.001,25.001,25.001,25.001,0,0
2016-08-31,25.001,25.001,25.001,25.001,0,0
2016-09-01,25.001,25.001,25.001,25.001,0,0
2016-09-02,25.079,25.079,25.049,25.049,2055,0
2016-09-06,25.049,25.049,25.049,25.049,0,0
2016-09-07,24.971,24.971,24.971,24.971,205,0
2016-09-08,24.971,24.971,24.971,24.971,0,0
2016-09-09,24.562,24.562,24.562,24.562,105,0
2016-09-12,24.495,24.495,24.495,24.495,205,0
2016-09-13,24.358,24.387,24.231,24.251,1644,0
2016-09-14,24.251,24.251,24.251,24.251,0,0
2016-09-15,24.251,24.251,24.251,24.251,0,0
2016-09-16,24.251,24.251,24.251,24.251,0,0
2016-09-19,24.301,24.301,24.301,24.301,105,0
2016-09-20,24.32,24.32,24.311,24.311,205,0
2016-09-21,24.311,24.311,24.311,24.311,0,0
2016-09-22,24.311,24.311,24.311,24.311,0,0
2016-09-23,24.311,24.311,24.311,24.311,0,0
2016-09-26,24.29,24.29,24.29,24.29,389,0
2016-09-27,24.29,24.29,24.29,24.29,0,0
2016-09-28,24.29,24.29,24.29,24.29,0,0
2016-09-29,24.29,24.29,24.29,24.29,0,0
2016-09-30,24.29,24.29,24.29,24.29,0,0
2016-10-03,24.29,24.29,24.29,24.29,0,0
2016-10-04,24.29,24.29,24.29,24.29,0,0
2016-10-05,24.29,24.29,24.29,24.29,0,0
2016-10-06,24.29,24.29,24.29,24.29,0,0
2016-10-07,24.29,24.29,24.29,24.29,0,0
2016-10-10,24.29,24.29,24.29,24.29,0,0
2016-10-11,24.29,24.29,24.29,24.29,0,0
2016-10-12,24.045,24.045,24.045,24.045,0,0
2016-10-13,24.045,24.045,24.045,24.045,0,0
2016-10-14,24.045,24.045,24.045,24.045,0,0
2016-10-17,23.987,23.987,23.984,23.984,1247,0
2016-10-18,23.984,23.984,23.984,23.984,0,0
2016-10-19,23.984,23.984,23.984,23.984,0,0
2016-10-20,23.984,23.984,23.984,23.984,0,0
2016-10-21,23.984,23.984,23.984,23.984,0,0
2016-10-24,24.007,24.007,24.007,24.007,104,0
2016-10-25,24.201,24.201,24.201,24.201,512,0
2016-10-26,24.123,24.123,24.123,24.123,522,0
2016-10-27,24.26,24.26,24.26,24.26,308,0
2016-10-28,24.26,24.26,24.26,24.26,0,0
2016-10-31,24.26,24.26,24.26,24.26,0,0
2016-11-01,24.26,24.26,24.26,24.26,0,0
2016-11-02,24.163,24.163,24.133,24.133,318,0
2016-11-03,24.133,24.133,24.133,24.133,0,0
2016-11-04,24.133,24.133,24.133,24.133,0,0
2016-11-07,24.133,24.133,24.133,24.133,0,0
2016-11-08,24.074,24.2,24.074,24.2,460,0
2016-11-09,24.104,24.104,24.104,24.104,0,0
2016-11-10,24.104,24.104,24.104,24.104,0,0
2016-11-11,24.104,24.104,24.104,24.104,0,0
2016-11-14,23.252,23.252,23.252,23.252,204,0
2016-11-15,23.252,23.252,23.252,23.252,60,0
2016-11-16,23.439,23.439,23.439,23.439,470,0
2016-11-17,23.439,23.439,23.439,23.439,0,0
2016-11-18,23.439,23.439,23.439,23.439,0,0
2016-11-21,23.439,23.439,23.439,23.439,0,0
2016-11-22,23.439,23.439,23.439,23.439,0,0
2016-11-23,23.39,23.39,23.39,23.39,204,0
2016-11-25,23.39,23.39,23.39,23.39,0,0
2016-11-28,23.39,23.39,23.39,23.39,0,0
2016-11-29,23.654,23.654,23.654,23.654,1431,0
2016-11-30,23.654,23.654,23.654,23.654,0,0
2016-12-01,23.654,23.654,23.654,23.654,0,0
2016-12-02,23.174,23.174,23.174,23.174,614,0
2016-12-05,23.174,23.174,23.174,23.174,0,0
2016-12-06,23.174,23.174,23.174,23.174,0,0
2016-12-07,23.174,23.174,23.174,23.174,0,0
2016-12-08,23.597,23.608,23.597,23.608,767,0
2016-12-09,23.608,23.608,23.608,23.608,0,0
2016-12-12,23.608,23.608,23.608,23.608,0,0
2016-12-13,23.608,23.608,23.608,23.608,0,0
2016-12-14,23.608,23.608,23.608,23.608,0,0
2016-12-15,23.608,23.608,23.608,23.608,0,0
2016-12-16,23.937,23.937,23.937,23.937,204,0
2016-12-19,24.036,24.036,24.036,24.036,308,0
2016-12-20,24.036,24.036,24.036,24.036,0,0
2016-12-21,24.036,24.036,24.036,24.036,0,0
2016-12-22,24.036,24.036,24.036,24.036,0,0
2016-12-23,24.036,24.036,24.036,24.036,0,0
2016-12-27,23.832,23.98,23.832,23.98,276,0
2016-12-28,24.078,24.078,24.078,24.078,0,0
2016-12-29,24.078,24.078,24.078,24.078,0,0
2016-12-30,23.881,23.91,23.881,23.91,309,0
2017-01-03,23.861,23.861,23.861,23.861,504,0
2017-01-04,23.951,23.951,23.951,23.951,136,0
2017-01-05,23.951,23.951,23.951,23.951,0,0
2017-01-06,23.951,23.951,23.951,23.951,0,0
2017-01-09,23.803,23.803,23.803,23.803,203,0
2017-01-10,23.803,23.803,23.803,23.803,0,0
2017-01-11,23.803,23.803,23.803,23.803,0,0
2017-01-12,23.803,23.803,23.803,23.803,0,0
2017-01-13,23.803,23.803,23.803,23.803,0,0
2017-01-17,23.803,23.803,23.803,23.803,0,0
2017-01-18,23.803,23.803,23.803,23.803,0,0
2017-01-19,23.803,23.803,23.803,23.803,0,0
2017-01-20,23.803,23.803,23.803,23.803,0,0
2017-01-23,24.068,24.068,24.068,24.068,1117,0
2017-01-24,24.068,24.068,24.068,24.068,0,0
2017-01-25,24.068,24.068,24.068,24.068,0,0
2017-01-26,24.265,24.265,24.265,24.265,356,0
2017-01-27,24.083,24.083,24.083,24.083,103,0
2017-01-30,24.083,24.083,24.083,24.083,0,0
2017-01-31,24.083,24.083,24.083,24.083,0,0
2017-02-01,24.083,24.083,24.083,24.083,0,0
2017-02-02,24.083,24.083,24.083,24.083,0,0
2017-02-03,24.083,24.083,24.083,24.083,0,0
2017-02-06,24.393,24.393,24.393,24.393,168,0
2017-02-07,24.403,24.403,24.403,24.403,762,0
2017-02-08,24.403,24.403,24.403,24.403,0,0
2017-02-09,24.403,24.403,24.403,24.403,0,0
2017-02-10,24.403,24.403,24.403,24.403,0,0
2017-02-13,24.403,24.403,24.403,24.403,0,0
2017-02-14,24.403,24.403,24.403,24.403,0,0
2017-02-15,24.403,24.403,24.403,24.403,0,0
2017-02-16,24.875,24.875,24.836,24.836,203,0
2017-02-17,24.836,24.836,24.836,24.836,0,0
2017-02-21,24.836,24.836,24.836,24.836,0,0
2017-02-22,24.836,24.836,24.836,24.836,0,0
2017-02-23,24.836,24.836,24.836,24.836,0,0
2017-02-24,25.062,25.062,25.062,25.062,0,0
2017-02-27,25.062,25.062,25.062,25.062,0,0
2017-02-28,25.062,25.062,25.062,25.062,0,0
2017-03-01,25.062,25.062,25.062,25.062,0,0
2017-03-02,25.062,25.062,25.062,25.062,0,0
2017-03-03,25.062,25.062,25.062,25.062,0,0
2017-03-06,25.062,25.062,25.062,25.062,0,0
2017-03-07,25.062,25.062,25.062,25.062,0,0
2017-03-08,25.062,25.062,25.062,25.062,0,0
2017-03-09,25.062,25.062,25.062,25.062,0,0
2017-03-10,25.062,25.062,25.062,25.062,0,0
2017-03-13,25.062,25.062,25.062,25.062,0,0
2017-03-14,25.062,25.062,25.062,25.062,0,0
2017-03-15,25.062,25.062,25.062,25.062,0,0
2017-03-16,25.062,25.062,25.062,25.062,0,0
2017-03-17,25.319,25.335,25.319,25.335,487,0
2017-03-20,25.335,25.335,25.335,25.335,0,0
2017-03-21,25.335,25.335,25.335,25.335,0,0
2017-03-22,25.335,25.335,25.335,25.335,0,0
2017-03-23,25.335,25.335,25.335,25.335,0,0
2017-03-24,25.335,25.335,25.335,25.335,0,0
2017-03-27,25.335,25.335,25.335,25.335,0,0
2017-03-28,25.335,25.335,25.335,25.335,0,0
2017-03-29,25.335,25.335,25.335,25.335,0,0
2017-03-30,25.335,25.335,25.335,25.335,0,0
2017-04-05,25.228,25.228,25.228,25.228,0,0
2017-04-06,25.228,25.228,25.228,25.228,0,0
2017-04-07,25.228,25.228,25.228,25.228,0,0
2017-04-10,25.129,25.129,25.129,25.129,119,0
2017-04-11,25.129,25.129,25.129,25.129,62,0
2017-04-12,25.129,25.129,25.129,25.129,0,0
2017-04-13,25.129,25.129,25.129,25.129,0,0
2017-04-17,25.228,25.228,25.228,25.228,158,0
2017-04-18,25.228,25.228,25.228,25.228,0,0
2017-04-19,25.228,25.228,25.228,25.228,0,0
2017-04-20,25.228,25.228,25.228,25.228,0,0
2017-04-21,25.318,25.318,25.318,25.318,101,0
2017-04-24,25.495,25.495,25.495,25.495,202,0
2017-04-25,25.495,25.495,25.495,25.495,0,0
2017-04-26,25.38,25.38,25.38,25.38,202,0
2017-04-27,25.38,25.38,25.38,25.38,0,0
2017-04-28,25.38,25.38,25.38,25.38,0,0
2017-05-01,25.258,25.258,25.258,25.258,119,0
2017-05-02,25.258,25.258,25.258,25.258,0,0
2017-05-03,25.258,25.258,25.258,25.258,0,0
2017-05-04,25.258,25.258,25.258,25.258,0,0
2017-05-05,25.258,25.258,25.258,25.258,0,0
2017-05-08,25.238,25.238,25.238,25.238,202,0
2017-05-09,25.238,25.238,25.238,25.238,0,0
2017-05-10,25.238,25.238,25.238,25.238,0,0
2017-05-11,25.179,25.179,24.981,25.07,3291,0
2017-05-12,24.995,24.995,24.995,24.995,202,0
2017-05-15,25.11,25.11,25.08,25.08,498,0
2017-05-16,25.238,25.238,25.238,25.238,0,0
2017-05-17,25.238,25.238,25.238,25.238,0,0
2017-05-18,24.951,24.951,24.951,24.951,755,0
2017-05-19,25.08,25.139,25.08,25.09,811,0
2017-05-22,25.09,25.09,25.09,25.09,0,0
2017-05-23,25.09,25.09,25.09,25.09,0,0
2017-05-24,25.09,25.09,25.09,25.09,0,0
2017-05-25,25.545,25.648,25.545,25.648,906,0
2017-05-26,25.654,25.654,25.654,25.654,977,0
2017-05-30,25.654,25.654,25.654,25.654,0,0
2017-05-31,25.782,25.782,25.694,25.694,453,0
2017-06-01,25.694,25.694,25.694,25.694,0,0
2017-06-02,25.694,25.694,25.694,25.694,0,0
2017-06-05,25.694,25.694,25.694,25.694,0,0
2017-06-06,25.694,25.694,25.694,25.694,0,0
2017-06-07,25.694,25.694,25.694,25.694,0,0
2017-06-08,25.694,25.694,25.694,25.694,0,0
2017-06-09,25.694,25.694,25.694,25.694,0,0
2017-06-12,25.694,25.694,25.694,25.694,0,0
2017-06-13,25.694,25.694,25.694,25.694,0,0
2017-06-14,25.694,25.694,25.694,25.694,0,0
2017-06-15,25.694,25.694,25.694,25.694,0,0
2017-06-16,25.426,25.426,25.426,25.426,1018,0
2017-06-19,25.426,25.426,25.426,25.426,0,0
2017-06-20,25.426,25.426,25.426,25.426,0,0
2017-06-21,25.426,25.426,25.426,25.426,0,0
2017-06-22,25.367,25.406,25.318,25.318,819,0
2017-06-23,25.318,25.318,25.318,25.318,0,0
2017-06-26,25.318,25.318,25.318,25.318,0,0
2017-06-27,25.317,25.317,25.317,25.317,0,0
2017-06-28,25.317,25.317,25.317,25.317,0,0
2017-06-29,25.317,25.317,25.317,25.317,0,0
2017-06-30,25.317,25.317,25.317,25.317,0,0
2017-07-03,25.317,25.317,25.317,25.317,0,0
2017-07-05,24.937,24.937,24.937,24.937,0,0
2017-07-06,24.937,24.937,24.937,24.937,0,0
2017-07-07,24.937,24.937,24.921,24.921,332,0
2017-07-10,25.037,25.037,25.037,25.037,0,0
2017-07-11,25.037,25.037,25.037,25.037,0,0
2017-07-12,24.898,24.898,24.898,24.898,0,0
2017-07-13,24.898,24.898,24.898,24.898,0,0
2017-07-14,24.962,24.962,24.962,24.962,297,0
2017-07-17,24.888,24.888,24.888,24.888,0,0
2017-07-18,24.888,24.888,24.888,24.888,0,0
2017-07-19,24.888,24.888,24.888,24.888,0,0
2017-07-20,24.888,24.888,24.888,24.888,0,0
2017-07-21,24.888,24.888,24.888,24.888,0,0
2017-07-24,24.888,24.888,24.888,24.888,0,0
2017-07-25,24.888,24.888,24.888,24.888,0,0
2017-07-26,24.888,24.888,24.888,24.888,0,0
2017-07-27,24.888,24.888,24.888,24.888,0,0
2017-07-28,25.361,25.361,25.361,25.361,100,0
2017-07-31,25.525,25.525,25.525,25.525,100,0
2017-08-01,25.525,25.525,25.525,25.525,0,0
2017-08-02,25.525,25.525,25.525,25.525,0,0
2017-08-03,25.438,25.438,25.438,25.438,176,0
2017-08-04,25.438,25.438,25.438,25.438,0,0
2017-08-07,25.438,25.438,25.438,25.438,0,0
2017-08-08,25.554,25.554,25.554,25.554,0,0
2017-08-09,25.554,25.554,25.554,25.554,0,0
2017-08-10,25.554,25.554,25.554,25.554,0,0
2017-08-11,25.554,25.554,25.554,25.554,0,0
2017-08-14,25.395,25.415,25.395,25.415,402,0
2017-08-15,25.415,25.415,25.415,25.415,0,0
2017-08-16,25.415,25.415,25.415,25.415,0,0
2017-08-17,25.564,25.564,25.564,25.564,199,0
2017-08-18,25.564,25.564,25.564,25.564,0,0
2017-08-21,25.564,25.564,25.564,25.564,0,0
2017-08-22,25.564,25.564,25.564,25.564,0,0
2017-08-23,25.564,25.564,25.564,25.564,0,0
2017-08-24,25.564,25.564,25.564,25.564,0,0
2017-08-25,25.564,25.564,25.564,25.564,0,0
2017-08-28,24.778,24.778,24.778,24.778,119,0
2017-08-29,24.957,24.957,24.957,24.957,111,0
2017-08-30,24.957,24.957,24.957,24.957,0,0
2017-08-31,24.957,24.957,24.957,24.957,0,0
2017-09-01,24.957,24.957,24.957,24.957,0,0
2017-09-05,24.798,24.798,24.798,24.798,0,0
2017-09-06,24.957,24.957,24.957,24.957,152,0
2017-09-07,25.047,25.047,25.047,25.047,0,0
2017-09-08,24.977,24.977,24.977,24.977,0,0
2017-09-11,25.259,25.259,25.216,25.216,462,0
2017-09-12,25.216,25.216,25.216,25.216,0,0
2017-09-13,25.425,25.425,25.425,25.425,0,0
2017-09-14,25.206,25.206,25.206,25.206,1226,0
2017-09-15,25.206,25.206,25.206,25.206,0,0
2017-09-18,25.256,25.33,25.256,25.33,202,0
2017-09-19,25.33,25.33,25.33,25.33,0,0
2017-09-20,25.33,25.33,25.33,25.33,0,0
2017-09-21,25.33,25.33,25.33,25.33,0,0
2017-09-22,24.728,24.728,24.722,24.722,713,0
2017-09-25,24.722,24.722,24.722,24.722,0,0
2017-09-26,24.7221,24.7221,24.7221,24.7221,0,0
2017-09-27,24.7221,24.7221,24.7221,24.7221,0,0
2017-09-28,24.804,24.804,24.804,24.804,400,0
2017-09-29,24.64,24.64,24.64,24.64,176,0
2017-10-02,24.64,24.64,24.64,24.64,0,0
2017-10-03,24.64,24.64,24.64,24.64,0,0
2017-10-04,24.64,24.64,24.64,24.64,0,0
2017-10-05,25.02,25.02,24.98,25,400,0
2017-10-06,25,25,25,25,0,0
2017-10-09,24.72,24.7342,24.72,24.72,800,0
2017-10-10,24.91,24.91,24.91,24.91,1,0
2017-10-11,25,25.0068,25,25,850,0
2017-10-12,25.085,25.085,25.085,25.085,199,0
2017-10-13,25.24,25.24,25.24,25.24,100,0
2017-10-16,25.24,25.24,25.24,25.24,0,0
2017-10-17,25.24,25.24,25.24,25.24,50,0
2017-10-18,25.24,25.24,25.24,25.24,0,0
2017-10-19,24.94,24.98,24.94,24.98,203,0
2017-10-20,24.98,24.98,24.98,24.98,204,0
2017-10-23,24.9806,24.9806,24.9806,24.9806,100,0
2017-10-24,24.8701,24.8701,24.8701,24.8701,201,0
2017-10-25,25.04,25.04,24.75,24.75,269,0
2017-10-26,24.75,24.75,24.75,24.75,351,0
2017-10-27,24.75,24.75,24.75,24.75,0,0
2017-10-30,24.61,24.61,24.35,24.35,375,0
2017-10-31,24.35,24.35,24.35,24.35,376,0
2017-11-01,24.35,24.35,24.35,24.35,0,0
2017-11-02,24.35,24.35,24.35,24.35,39,0
2017-11-03,24.35,24.35,24.35,24.35,0,0
2017-11-06,24.2801,24.2801,24.28,24.28,2000,0
2017-11-07,24.28,24.28,24.28,24.28,0,0
2017-11-08,24.28,24.28,24.28,24.28,0,0
2017-11-09,24.28,24.28,24.28,24.28,0,0
2017-11-10,24.28,24.28,24.28,24.28,0,0
