Date,Open,High,Low,Close,Volume,OpenInt
2016-06-20,23.75,23.785,23.75,23.756,1980,0
2016-06-23,23.958,23.958,23.958,23.958,228,0
2016-06-24,23.479,23.479,23.249,23.249,1070,0
2016-06-27,22.491,22.491,22.491,22.491,137,0
2016-07-01,23.835,23.835,23.835,23.835,938,0
2016-07-13,24.5,24.5,24.5,24.5,106,0
2016-07-19,24.726,24.726,24.726,24.726,469,0
2016-07-21,24.698,24.698,24.698,24.698,6923,0
2016-07-25,24.688,24.688,24.668,24.668,563,0
2016-07-29,24.732,24.803,24.732,24.803,10529,0
2016-08-01,24.553,24.553,24.544,24.544,2710,0
2016-08-04,24.726,24.726,24.726,24.726,988,0
2016-08-10,24.821,24.821,24.82,24.82,1514,0
2016-08-11,25.09,25.09,25.09,25.09,731,0
2016-08-15,25.202,25.202,25.202,25.202,375,0
2016-08-17,24.937,24.937,24.937,24.937,106,0
2016-08-18,25.148,25.148,25.148,25.148,208,0
2016-08-23,25.293,25.293,25.293,25.293,210,0
2016-08-31,25.051,25.051,25.051,25.051,107,0
2016-09-02,25.202,25.214,25.158,25.176,5360,0
2016-09-09,25.09,25.09,24.769,24.769,1942,0
2016-09-12,25.004,25.014,25.004,25.014,727,0
2016-09-30,25.09,25.09,25.09,25.09,139,0
2016-10-12,24.918,24.918,24.918,24.918,156,0
2016-10-19,24.966,24.966,24.966,24.966,207,0
2016-10-27,24.98,24.98,24.935,24.935,1112,0
2016-11-02,24.658,24.658,24.658,24.658,400,0
2016-11-03,24.58,24.58,24.58,24.58,328,0
2016-11-10,25.912,25.912,25.835,25.835,799,0
2016-11-11,25.853,25.863,25.853,25.863,2420,0
2016-11-16,26.22,26.234,26.216,26.22,947,0
2016-11-17,26.298,26.298,26.293,26.293,289,0
2016-11-23,26.607,26.627,26.607,26.607,1024,0
2016-11-25,26.732,26.732,26.717,26.732,426,0
2016-11-29,26.598,26.598,26.598,26.598,426,0
2016-12-01,26.596,26.617,26.517,26.517,3782,0
2016-12-05,26.752,26.752,26.752,26.752,307,0
2016-12-06,26.781,26.781,26.758,26.758,1657,0
2016-12-07,27.279,27.279,27.279,27.279,365,0
2016-12-09,27.474,27.475,27.474,27.475,741,0
2016-12-13,27.524,27.573,27.524,27.573,3004,0
2016-12-15,27.515,27.524,27.38,27.38,675,0
2016-12-20,27.37,27.37,27.342,27.37,2490,0
2016-12-22,27.263,27.263,27.212,27.253,1562,0
2016-12-23,27.227,27.295,27.227,27.276,5580,0
2016-12-27,27.339,27.339,27.339,27.339,610,0
2016-12-28,27.472,27.472,27.472,27.472,404,0
2016-12-30,27.074,27.074,27.074,27.074,213,0
2017-01-03,27.345,27.345,27.236,27.236,322,0
2017-01-10,27.295,27.295,27.216,27.216,5521,0
2017-01-11,27.305,27.305,27.246,27.246,1169,0
2017-01-13,27.315,27.315,27.315,27.315,375,0
2017-01-17,27.359,27.359,27.276,27.276,1554,0
2017-01-18,27.365,27.365,27.365,27.365,204,0
2017-01-23,27.188,27.188,27.152,27.152,465,0
2017-01-30,27.384,27.384,27.384,27.384,462,0
2017-02-01,27.313,27.327,27.313,27.327,203,0
2017-02-06,27.634,27.634,27.634,27.634,130,0
2017-02-10,27.846,28.003,27.846,28.003,1673,0
2017-02-17,28.367,28.367,28.367,28.367,594,0
2017-02-21,28.544,28.662,28.544,28.64,3995,0
2017-02-22,28.652,28.652,28.652,28.652,196,0
2017-02-23,28.602,28.602,28.602,28.602,105,0
2017-02-24,28.534,28.606,28.534,28.606,9547,0
2017-02-27,28.691,28.691,28.682,28.682,607,0
2017-02-28,28.652,28.662,28.642,28.642,2650,0
2017-03-01,28.947,28.954,28.927,28.927,2499,0
2017-03-02,29.036,29.036,28.692,28.721,10230,0
2017-03-03,28.687,28.73,28.679,28.73,2949,0
2017-03-06,28.544,28.621,28.544,28.621,3681,0
2017-03-07,28.473,28.536,28.457,28.465,628,0
2017-03-09,28.352,28.352,28.352,28.352,256,0
2017-03-10,28.416,28.447,28.416,28.447,1323,0
2017-03-20,28.447,28.447,28.447,28.447,0,0
2017-03-21,28.514,28.514,28.496,28.496,401,0
2017-03-24,28.24,28.24,28.19,28.19,557,0
2017-03-28,28.36,28.36,28.36,28.36,346,0
2017-03-31,28.564,28.564,28.564,28.564,213,0
2017-04-04,28.411,28.411,28.271,28.311,980,0
2017-04-05,28.439,28.439,28.429,28.429,1764,0
2017-04-07,28.371,28.381,28.368,28.368,822,0
2017-04-10,28.421,28.429,28.421,28.429,1958,0
2017-04-11,28.401,28.401,28.291,28.341,541,0
2017-04-12,28.311,28.311,28.285,28.285,1923,0
2017-04-18,28.173,28.173,28.173,28.173,606,0
2017-04-20,28.479,28.479,28.479,28.479,102,0
2017-04-24,28.707,28.707,28.707,28.707,216,0
2017-05-01,28.717,28.727,28.717,28.727,430,0
2017-05-03,28.569,28.569,28.568,28.568,765,0
2017-05-04,28.47,28.47,28.446,28.446,416,0
2017-05-10,28.736,28.736,28.736,28.736,102,0
2017-05-16,28.529,28.529,28.529,28.529,417,0
2017-05-17,28.163,28.163,28.163,28.163,211,0
2017-05-25,28.667,28.667,28.643,28.643,708,0
2017-05-26,28.578,28.596,28.578,28.595,446,0
2017-05-31,28.529,28.529,28.529,28.529,595,0
2017-06-01,28.865,28.865,28.841,28.841,438,0
2017-06-02,28.963,28.963,28.963,28.963,207,0
2017-06-05,28.895,28.895,28.895,28.895,404,0
2017-06-06,28.607,28.763,28.607,28.763,449,0
2017-06-07,28.707,28.707,28.707,28.707,190,0
2017-06-08,28.815,28.924,28.815,28.904,564,0
2017-06-13,29.053,29.191,29.053,29.191,9818,0
2017-06-15,29.171,29.171,29.171,29.171,442,0
2017-06-22,28.895,28.914,28.895,28.914,428,0
2017-06-26,28.993,29.001,28.983,29.001,2084,0
2017-07-06,28.9,28.93,28.799,28.799,1252,0
2017-07-11,28.885,28.885,28.885,28.885,985,0
2017-07-14,29.209,29.268,29.209,29.268,1525,0
2017-07-17,29.318,29.357,29.318,29.348,1265,0
2017-07-21,29.437,29.437,29.437,29.437,1245,0
2017-07-24,29.397,29.417,29.397,29.417,202,0
2017-08-04,29.557,29.557,29.557,29.557,338,0
2017-08-07,29.552,29.552,29.552,29.552,402,0
2017-08-08,29.646,29.646,29.646,29.646,208,0
2017-08-09,29.765,29.765,29.447,29.447,308,0
2017-08-10,29.437,29.437,29.238,29.238,1682,0
2017-08-11,29.07,29.07,29.04,29.04,527,0
2017-08-15,29.318,29.318,29.232,29.232,236,0
2017-08-16,29.268,29.268,29.268,29.268,101,0
2017-08-17,29.066,29.066,29.066,29.066,377,0
2017-08-18,28.761,28.771,28.751,28.751,1038,0
2017-08-24,28.98,28.98,28.861,28.861,705,0
2017-08-25,28.97,28.97,28.97,28.97,171,0
2017-08-29,28.801,28.801,28.801,28.801,102,0
2017-08-30,28.861,28.918,28.861,28.91,2948,0
2017-09-01,29.135,29.135,29.135,29.135,184,0
2017-09-05,29.189,29.189,28.891,28.891,1556,0
2017-09-06,29.041,29.125,29.03,29.125,9195,0
2017-09-07,28.99,28.99,28.917,28.917,8220,0
2017-09-08,29.089,29.089,29.029,29.029,1017,0
2017-09-11,29.298,29.378,29.298,29.376,1099,0
2017-09-12,29.556,29.556,29.556,29.556,259,0
2017-09-14,29.556,29.556,29.517,29.517,411,0
2017-09-15,29.6,29.6,29.6,29.6,168,0
2017-09-18,29.705,29.705,29.705,29.705,137,0
2017-09-19,29.646,29.646,29.646,29.646,252,0
2017-09-20,29.646,29.646,29.646,29.646,191,0
2017-09-21,29.636,29.636,29.636,29.636,1648,0
2017-09-25,29.765,29.766,29.765,29.766,589,0
2017-09-26,29.775,29.775,29.775,29.775,245,0
2017-09-27,29.914,29.914,29.855,29.869,814,0
2017-09-29,29.894,29.894,29.894,29.894,169,0
2017-10-03,30.1114,30.1114,30.1114,30.1114,100,0
2017-10-10,30.23,30.23,30.23,30.23,140,0
2017-10-11,30.24,30.24,30.24,30.24,203,0
2017-10-19,30.24,30.39,30.24,30.25,50473,0
2017-10-23,30.66,30.66,30.62,30.62,1595,0
2017-10-24,30.65,30.65,30.65,30.65,184,0
2017-10-25,30.35,30.41,30.29,30.4,3001,0
2017-10-27,30.39,30.39,30.39,30.39,325,0
2017-10-30,30.2422,30.2422,30.2422,30.2422,109,0
2017-11-02,30.38,30.47,30.38,30.47,44800,0
2017-11-03,30.49,30.49,30.49,30.49,261,0
2017-11-08,30.3801,30.3801,30.3801,30.3801,155,0
2017-11-10,30.12,30.12,30.12,30.12,306,0
