Date,Open,High,Low,Close,Volume,OpenInt
2016-06-13,25.76,25.76,25.76,25.76,1012,0
2016-06-14,25.76,25.76,25.76,25.76,0,0
2016-06-15,25.76,25.76,25.76,25.76,0,0
2016-06-16,25.76,25.76,25.76,25.76,0,0
2016-06-17,25.76,25.76,25.76,25.76,0,0
2016-06-20,25.541,25.541,25.541,25.541,713,0
2016-06-21,25.362,25.362,25.362,25.362,100,0
2016-06-22,25.362,25.362,25.362,25.362,0,0
2016-06-23,25.362,25.362,25.362,25.362,0,0
2016-06-24,25.362,25.362,25.362,25.362,102,0
2016-06-27,25.155,25.155,24.511,24.511,3991,0
2016-06-28,25.006,25.026,25.006,25.026,201,0
2016-06-29,25.491,25.521,25.491,25.521,201,0
2016-06-30,25.66,25.66,25.66,25.66,100,0
2016-07-01,25.946,25.946,25.946,25.946,100,0
2016-07-05,26.333,26.333,26.333,26.333,228,0
2016-07-06,25.966,26.15,25.966,26.15,565,0
2016-07-07,26.233,26.233,26.213,26.213,404,0
2016-07-08,26.213,26.213,26.213,26.213,0,0
2016-07-11,26.213,26.213,26.213,26.213,0,0
2016-07-12,26.533,26.533,26.533,26.533,274,0
2016-07-13,26.533,26.533,26.533,26.533,0,0
2016-07-14,27.095,27.095,26.668,26.709,1686,0
2016-07-15,26.59,26.59,26.59,26.59,201,0
2016-07-18,26.669,26.669,26.663,26.663,354,0
2016-07-19,26.55,26.55,26.55,26.55,120,0
2016-07-20,26.839,26.907,26.839,26.907,201,0
2016-07-21,26.917,26.917,26.917,26.917,281,0
2016-07-22,26.917,26.917,26.917,26.917,0,0
2016-07-25,26.946,26.946,26.946,26.946,167,0
2016-07-26,26.946,26.946,26.946,26.946,0,0
2016-07-27,26.899,26.907,26.899,26.907,354,0
2016-07-28,26.799,26.809,26.799,26.809,222,0
2016-07-29,26.809,26.809,26.809,26.809,0,0
2016-08-01,26.809,26.809,26.809,26.809,0,0
2016-08-02,26.917,26.917,26.868,26.868,657,0
2016-08-03,26.868,26.868,26.868,26.868,0,0
2016-08-04,26.868,26.868,26.868,26.868,0,0
2016-08-05,26.868,26.868,26.868,26.868,0,0
2016-08-08,26.858,26.858,26.798,26.798,289,0
2016-08-09,26.798,26.798,26.798,26.798,0,0
2016-08-10,26.798,26.798,26.798,26.798,0,0
2016-08-11,26.798,26.798,26.798,26.798,0,0
2016-08-12,26.798,26.798,26.798,26.798,0,0
2016-08-15,26.798,26.798,26.798,26.798,0,0
2016-08-16,26.783,26.783,26.699,26.699,1010,0
2016-08-17,26.699,26.699,26.699,26.699,0,0
2016-08-18,26.699,26.699,26.699,26.699,0,0
2016-08-19,26.699,26.699,26.699,26.699,0,0
2016-08-22,26.759,26.773,26.759,26.773,1011,0
2016-08-23,26.868,26.868,26.868,26.868,1010,0
2016-08-24,26.868,26.868,26.868,26.868,0,0
2016-08-25,26.868,26.868,26.868,26.868,0,0
2016-08-26,26.481,26.481,26.481,26.481,0,0
2016-08-29,26.026,26.026,26.026,26.026,0,0
2016-08-30,26.026,26.026,26.026,26.026,0,0
2016-08-31,26.026,26.026,26.026,26.026,0,0
2016-09-01,26.026,26.026,26.026,26.026,0,0
2016-09-02,26.096,26.106,26.096,26.106,576,0
2016-09-06,26.106,26.106,26.106,26.106,0,0
2016-09-07,26.106,26.106,26.106,26.106,0,0
2016-09-08,26.313,26.313,26.313,26.313,574,0
2016-09-09,26.076,26.076,26.076,26.076,1817,0
2016-09-12,26.076,26.076,26.076,26.076,0,0
2016-09-13,25.837,25.838,25.837,25.838,474,0
2016-09-14,25.887,25.887,25.73,25.73,677,0
2016-09-15,25.73,25.73,25.73,25.73,0,0
2016-09-16,25.73,25.73,25.73,25.73,0,0
2016-09-19,25.73,25.73,25.73,25.73,0,0
2016-09-20,25.73,25.73,25.73,25.73,0,0
2016-09-21,25.73,25.73,25.73,25.73,0,0
2016-09-22,25.73,25.73,25.73,25.73,0,0
2016-09-23,25.73,25.73,25.73,25.73,0,0
2016-09-26,26.406,26.406,26.406,26.406,0,0
2016-09-27,26.406,26.406,26.406,26.406,0,0
2016-09-28,26.406,26.406,26.406,26.406,0,0
2016-09-29,26.406,26.406,26.406,26.406,0,0
2016-09-30,26.406,26.406,26.406,26.406,0,0
2016-10-03,26.406,26.406,26.406,26.406,0,0
2016-10-04,26.406,26.406,26.406,26.406,0,0
2016-10-05,26.406,26.406,26.406,26.406,0,0
2016-10-06,26.406,26.406,26.406,26.406,0,0
2016-10-07,26.406,26.406,26.406,26.406,0,0
2016-10-10,26.406,26.406,26.406,26.406,0,0
2016-10-11,26.406,26.406,26.406,26.406,0,0
2016-10-12,25.722,25.722,25.722,25.722,0,0
2016-10-13,25.722,25.722,25.722,25.722,0,0
2016-10-14,25.722,25.722,25.722,25.722,0,0
2016-10-17,25.722,25.722,25.722,25.722,0,0
2016-10-18,25.722,25.722,25.722,25.722,0,0
2016-10-19,25.722,25.722,25.722,25.722,0,0
2016-10-20,25.722,25.722,25.722,25.722,0,0
2016-10-21,25.722,25.722,25.722,25.722,0,0
2016-10-24,25.722,25.722,25.722,25.722,0,0
2016-10-25,25.722,25.722,25.722,25.722,0,0
2016-10-26,24.757,24.757,24.757,24.757,219,0
2016-10-27,24.757,24.757,24.757,24.757,0,0
2016-10-28,24.757,24.757,24.757,24.757,0,0
2016-10-31,24.757,24.757,24.757,24.757,0,0
2016-11-01,24.757,24.757,24.757,24.757,0,0
2016-11-02,24.312,24.312,24.312,24.312,107,0
2016-11-03,24.312,24.312,24.312,24.312,0,0
2016-11-04,24.044,24.044,24.044,24.044,0,0
2016-11-07,24.044,24.044,24.044,24.044,0,0
2016-11-08,24.044,24.044,24.044,24.044,0,0
2016-11-09,25.116,25.288,25.116,25.288,615,0
2016-11-10,25.288,25.288,25.288,25.288,0,0
2016-11-11,25.337,25.337,25.337,25.337,201,0
2016-11-14,25.364,25.364,25.364,25.364,50,0
2016-11-15,25.301,25.314,25.301,25.314,655,0
2016-11-16,25.314,25.314,25.314,25.314,0,0
2016-11-17,25.314,25.314,25.314,25.314,0,0
2016-11-18,25.236,25.236,24.992,24.992,349,0
2016-11-21,25.246,25.246,25.067,25.087,707,0
2016-11-22,24.702,24.702,24.702,24.702,403,0
2016-11-23,24.702,24.702,24.702,24.702,0,0
2016-11-25,24.702,24.702,24.702,24.702,0,0
2016-11-28,24.702,24.702,24.702,24.702,0,0
2016-11-29,24.702,24.702,24.702,24.702,0,0
2016-11-30,24.799,24.839,24.799,24.839,705,0
2016-12-01,25.256,25.256,24.624,24.624,4085,0
2016-12-02,24.824,24.824,24.818,24.818,379,0
2016-12-05,24.818,24.818,24.818,24.818,0,0
2016-12-06,24.818,24.818,24.818,24.818,0,0
2016-12-07,24.71,24.71,24.71,24.71,709,0
2016-12-08,24.65,24.848,24.65,24.848,929,0
2016-12-09,25.077,25.077,25.047,25.047,513,0
2016-12-12,25.201,25.201,25.201,25.201,100,0
2016-12-13,25.201,25.201,25.201,25.201,0,0
2016-12-14,25.256,25.256,25.077,25.077,800,0
2016-12-15,25.077,25.077,25.077,25.077,0,0
2016-12-16,25.413,25.413,25.346,25.346,524,0
2016-12-19,25.453,25.453,25.393,25.393,303,0
2016-12-20,25.393,25.393,25.393,25.393,0,0
2016-12-21,25.199,25.199,25.196,25.196,1109,0
2016-12-22,24.99,24.99,24.99,24.99,406,0
2016-12-23,25.182,25.182,25.182,25.182,200,0
2016-12-27,25.281,25.281,25.281,25.281,0,0
2016-12-28,25.281,25.281,25.281,25.281,0,0
2016-12-29,25.043,25.043,25.043,25.043,8038,0
2016-12-30,25.023,25.023,24.964,24.964,514,0
2017-01-03,25.311,25.311,25.005,25.239,3308,0
2017-01-04,25.41,25.49,25.41,25.49,302,0
2017-01-05,25.49,25.49,25.49,25.49,0,0
2017-01-06,25.49,25.49,25.49,25.49,0,0
2017-01-09,25.77,25.77,25.64,25.64,964,0
2017-01-10,25.76,25.76,25.76,25.76,100,0
2017-01-11,25.809,25.809,25.809,25.809,100,0
2017-01-12,25.809,25.809,25.809,25.809,0,0
2017-01-13,25.75,25.75,25.75,25.75,100,0
2017-01-17,25.532,25.532,25.439,25.439,418,0
2017-01-18,25.48,25.48,25.48,25.48,236,0
2017-01-19,25.397,25.397,25.397,25.397,317,0
2017-01-20,25.4,25.4,25.4,25.4,402,0
2017-01-23,25.331,25.331,25.331,25.331,402,0
2017-01-24,25.242,25.242,25.242,25.242,101,0
2017-01-25,25.57,25.579,25.57,25.579,236,0
2017-01-26,25.379,25.379,25.379,25.379,287,0
2017-01-27,25.42,25.42,25.42,25.42,392,0
2017-01-30,25.232,25.232,25.232,25.232,302,0
2017-01-31,25.48,25.48,25.48,25.48,195,0
2017-02-01,25.632,25.74,25.632,25.74,367,0
2017-02-02,25.7,25.8,25.7,25.8,362,0
2017-02-03,25.829,25.829,25.829,25.829,302,0
2017-02-06,25.829,25.829,25.829,25.829,0,0
2017-02-07,26.088,26.088,26.046,26.046,763,0
2017-02-08,26.046,26.046,26.046,26.046,0,0
2017-02-09,26.046,26.046,26.046,26.046,0,0
2017-02-10,26.046,26.046,26.046,26.046,0,0
2017-02-13,26.046,26.046,26.046,26.046,0,0
2017-02-14,26.525,26.635,26.445,26.635,1001,0
2017-02-15,26.785,26.904,26.635,26.904,1004,0
2017-02-16,26.715,26.725,26.715,26.725,603,0
2017-02-17,26.725,26.725,26.725,26.725,0,0
2017-02-21,27.145,27.145,27.115,27.133,2110,0
2017-02-22,27.332,27.332,27.332,27.332,125,0
2017-02-23,27.332,27.332,27.332,27.332,0,0
2017-02-24,27.332,27.332,27.332,27.332,0,0
2017-02-27,27.332,27.53,27.332,27.53,5225,0
2017-02-28,27.48,27.5,27.422,27.422,3652,0
2017-03-01,27.636,27.636,27.636,27.636,100,0
2017-03-02,27.636,27.636,27.636,27.636,0,0
2017-03-03,27.593,27.629,27.593,27.629,1105,0
2017-03-06,27.629,27.629,27.629,27.629,0,0
2017-03-07,27.63,27.63,27.352,27.352,1154,0
2017-03-08,27.402,27.5,27.402,27.422,1946,0
2017-03-09,27.422,27.422,27.422,27.422,0,0
2017-03-10,27.49,27.66,27.49,27.66,4470,0
2017-03-13,27.636,27.69,27.636,27.69,2519,0
2017-03-14,27.69,27.69,27.69,27.69,185,0
2017-03-15,27.69,27.69,27.69,27.69,0,0
2017-03-16,27.69,27.89,27.69,27.691,4501,0
2017-03-17,27.7,27.78,27.68,27.78,1030,0
2017-03-20,27.67,27.67,27.64,27.64,860,0
2017-03-21,27.91,27.91,27.422,27.422,2624,0
2017-03-22,27.292,27.451,27.292,27.451,1175,0
2017-03-23,27.52,27.56,27.52,27.56,477,0
2017-03-24,27.561,27.561,27.561,27.561,0,0
2017-03-27,27.394,27.443,27.394,27.443,371,0
2017-03-28,27.394,27.493,27.394,27.465,1153,0
2017-03-29,27.533,27.543,27.513,27.543,1632,0
2017-03-30,27.513,27.533,27.513,27.533,738,0
2017-03-31,27.503,27.503,27.434,27.441,884,0
2017-04-03,27.483,27.513,27.357,27.357,1612,0
2017-04-04,27.334,27.334,27.334,27.334,276,0
2017-04-05,27.434,27.523,27.434,27.523,500,0
2017-04-06,27.284,27.384,27.284,27.324,903,0
2017-04-07,27.364,27.364,27.254,27.254,3886,0
2017-04-10,27.404,27.404,27.404,27.404,250,0
2017-04-11,27.225,27.294,27.225,27.294,1730,0
2017-04-12,27.244,27.244,27.244,27.244,677,0
2017-04-13,27.113,27.254,27.113,27.254,466,0
2017-04-17,27.334,27.334,27.334,27.334,0,0
2017-04-18,27.334,27.334,27.334,27.334,0,0
2017-04-19,27.185,27.185,27.13,27.13,588,0
2017-04-20,27.155,27.354,27.155,27.354,336,0
2017-04-21,27.175,27.235,27.175,27.235,1016,0
2017-04-24,27.235,27.235,27.235,27.235,0,0
2017-04-25,27.632,27.632,27.632,27.632,521,0
2017-04-26,27.863,27.863,27.863,27.863,175,0
2017-04-27,27.863,27.863,27.863,27.863,0,0
2017-04-28,27.863,27.863,27.863,27.863,173,0
2017-05-01,27.982,27.982,27.962,27.962,208,0
2017-05-02,27.962,27.962,27.962,27.962,0,0
2017-05-03,27.958,27.958,27.958,27.958,401,0
2017-05-04,27.958,27.958,27.958,27.958,0,0
2017-05-05,28.182,28.182,28.099,28.099,537,0
2017-05-08,28.172,28.172,28.172,28.172,200,0
2017-05-09,28.132,28.132,28.132,28.132,158,0
2017-05-10,28.222,28.222,28.222,28.222,0,0
2017-05-11,28.222,28.222,28.222,28.222,0,0
2017-05-12,28.321,28.321,28.132,28.132,621,0
2017-05-15,28.272,28.361,28.272,28.361,1658,0
2017-05-16,28.192,28.192,28.192,28.192,110,0
2017-05-17,28.022,28.022,27.953,27.953,616,0
2017-05-18,28.072,28.072,28.072,28.072,351,0
2017-05-19,28.072,28.072,28.072,28.072,0,0
2017-05-22,28.282,28.282,28.272,28.272,797,0
2017-05-23,28.371,28.371,28.357,28.357,951,0
2017-05-24,28.381,28.491,28.381,28.491,1144,0
2017-05-25,28.72,28.72,28.691,28.691,1059,0
2017-05-26,28.661,28.661,28.58,28.581,3859,0
2017-05-30,28.62,28.69,28.62,28.69,702,0
2017-05-31,28.77,28.79,28.687,28.79,2098,0
2017-06-01,29.06,29.109,29.06,29.109,276,0
2017-06-02,29.359,29.359,29.359,29.359,100,0
2017-06-05,29.558,29.558,29.309,29.309,402,0
2017-06-06,29.309,29.309,29.309,29.309,0,0
2017-06-07,29.319,29.378,29.299,29.378,602,0
2017-06-08,29.329,29.329,29.239,29.239,1156,0
2017-06-09,29.219,29.219,29.219,29.219,501,0
2017-06-12,29.219,29.219,29.219,29.219,0,0
2017-06-13,29.219,29.219,29.219,29.219,0,0
2017-06-14,29.219,29.219,29.219,29.219,0,0
2017-06-15,29.398,29.398,29.209,29.289,805,0
2017-06-16,29.289,29.289,29.289,29.289,0,0
2017-06-19,29.289,29.289,29.289,29.289,0,0
2017-06-20,29.289,29.289,29.289,29.289,0,0
2017-06-21,29.762,30.007,29.762,29.937,1318,0
2017-06-22,30.058,30.336,30.058,30.244,1436,0
2017-06-23,30.505,30.505,30.191,30.326,6589,0
2017-06-26,30.172,30.246,30.168,30.206,1099,0
2017-06-27,30.108,30.121,30.022,30.022,969,0
2017-06-28,30.312,30.312,30.059,30.102,2716,0
2017-06-29,29.972,29.972,29.842,29.842,221,0
2017-06-30,29.922,29.942,29.902,29.942,819,0
2017-07-03,30.372,30.372,29.922,29.922,1802,0
2017-07-05,29.922,30.082,29.922,30.082,345,0
2017-07-06,30.142,30.142,29.722,29.722,1350,0
2017-07-07,29.872,29.892,29.872,29.875,2165,0
2017-07-10,29.814,29.814,29.802,29.802,809,0
2017-07-11,29.782,29.782,29.782,29.782,100,0
2017-07-12,30.012,30.012,29.992,29.992,521,0
2017-07-13,30.302,30.302,29.917,30.022,601,0
2017-07-14,30.122,30.122,30.122,30.122,100,0
2017-07-17,30.212,30.272,30.181,30.222,2772,0
2017-07-18,30.052,30.099,30.052,30.099,1710,0
2017-07-19,30.292,30.312,30.292,30.312,733,0
2017-07-20,30.35,30.404,30.35,30.404,673,0
2017-07-21,30.302,30.302,30.302,30.302,175,0
2017-07-24,30.232,30.232,30.232,30.232,100,0
2017-07-25,30.172,30.172,30.118,30.118,1631,0
2017-07-26,30.032,30.042,29.922,29.922,797,0
2017-07-27,29.804,29.822,29.702,29.702,521,0
2017-07-28,29.812,29.812,29.812,29.812,175,0
2017-07-31,29.622,29.622,29.622,29.622,0,0
2017-08-01,29.702,29.702,29.702,29.702,450,0
2017-08-02,29.512,29.512,29.417,29.417,400,0
2017-08-03,29.509,29.662,29.509,29.662,530,0
2017-08-04,29.772,29.772,29.772,29.772,208,0
2017-08-07,29.688,29.688,29.688,29.688,150,0
2017-08-08,29.542,29.542,29.532,29.532,202,0
2017-08-09,29.459,29.5,29.459,29.5,486,0
2017-08-10,29.216,29.293,29.216,29.283,550,0
2017-08-11,29.442,29.442,29.363,29.363,410,0
2017-08-14,29.363,29.363,29.363,29.363,0,0
2017-08-15,29.492,29.55,29.492,29.55,873,0
2017-08-16,29.599,29.622,29.599,29.622,325,0
2017-08-17,29.512,29.512,29.472,29.472,170906,0
2017-08-18,29.083,29.432,29.083,29.293,46271,0
2017-08-21,29.253,29.382,29.253,29.373,50387,0
2017-08-22,29.672,29.792,29.652,29.732,2637,0
2017-08-23,29.662,29.662,29.569,29.569,1609,0
2017-08-24,29.622,29.622,29.572,29.572,788,0
2017-08-25,29.702,29.702,29.642,29.642,200,0
2017-08-28,29.662,29.692,29.66,29.692,408,0
2017-08-29,29.557,29.632,29.557,29.632,1236,0
2017-08-30,29.642,29.802,29.642,29.762,3575,0
2017-08-31,29.962,30.242,29.852,30.242,2231,0
2017-09-01,30.422,30.422,30.074,30.212,1913,0
2017-09-05,30.202,30.232,30.052,30.122,37505,0
2017-09-06,30.102,30.262,30.102,30.262,200,0
2017-09-07,30.292,30.551,30.292,30.531,15622,0
2017-09-08,30.601,30.601,30.491,30.581,651,0
2017-09-11,30.781,30.901,30.781,30.901,2682,0
2017-09-12,30.861,30.891,30.781,30.891,97945,0
2017-09-13,31.091,31.091,30.801,30.801,256,0
2017-09-14,30.801,30.801,30.757,30.771,2322,0
2017-09-15,30.781,30.781,30.711,30.711,1283,0
2017-09-18,30.791,30.791,30.701,30.727,2340,0
2017-09-19,30.601,30.611,30.451,30.451,15549,0
2017-09-20,30.332,30.332,30.332,30.332,272,0
2017-09-21,30.721,30.721,30.252,30.252,707,0
2017-09-22,30.132,30.282,30.122,30.262,2645,0
2017-09-25,30.242,30.242,30.102,30.122,351,0
2017-09-26,30.1499,30.1499,30.1,30.1,795,0
2017-09-27,30.14,30.14,30.04,30.06,891,0
2017-09-28,30.1857,30.1857,30.1857,30.1857,1003,0
2017-09-29,30.091,30.27,30.09,30.27,3600,0
2017-10-02,30.49,30.51,30.49,30.51,8426,0
2017-10-03,30.6096,30.6096,30.5,30.5,574,0
2017-10-04,30.6936,30.72,30.64,30.64,1299,0
2017-10-05,30.684,30.684,30.65,30.6676,811,0
2017-10-06,30.7699,30.7699,30.7499,30.76,4190,0
2017-10-09,30.91,30.91,30.43,30.431,4576,0
2017-10-10,30.389,30.4212,30.3604,30.4212,1026,0
2017-10-11,30.5548,30.6399,30.5548,30.6399,890,0
2017-10-12,30.71,30.71,30.6654,30.67,832,0
2017-10-13,30.523,30.523,30.5112,30.5112,259,0
2017-10-16,30.57,30.57,30.5,30.5,693,0
2017-10-17,30.6,30.7947,30.6,30.7947,589,0
2017-10-18,31,31,30.8564,30.89,1494,0
2017-10-19,30.89,30.89,30.89,30.89,1744,0
2017-10-20,31.25,31.25,31.25,31.25,502,0
2017-10-23,31.48,31.5199,31.4228,31.5199,1351,0
2017-10-24,31.4,31.4,31.1401,31.1401,1083,0
2017-10-25,31.52,31.52,31.1934,31.27,2867,0
2017-10-26,31.18,31.2178,31.18,31.2178,397,0
2017-10-27,31.4299,31.4299,31.4299,31.4299,201,0
2017-10-30,31.07,31.07,31.01,31.01,587,0
2017-10-31,31.0648,31.16,31.0648,31.16,804,0
2017-11-01,31.15,31.18,31.15,31.18,11987,0
2017-11-02,31.111,31.111,31.04,31.04,246,0
2017-11-03,31.27,31.29,31.2699,31.29,1123,0
2017-11-06,31.101,31.1599,31.101,31.1599,2356,0
2017-11-07,31.05,31.18,31.05,31.1599,2912,0
2017-11-08,31.16,31.24,31.1,31.21,11547,0
2017-11-09,31.23,31.23,30.9372,31.06,1750,0
2017-11-10,30.88,30.89,30.87,30.87,1330,0
