Date,Open,High,Low,Close,Volume,OpenInt
2015-11-30,22.729,23.3,22.729,23.043,22578,0
2015-12-04,23.043,23.043,23.043,23.043,108,0
2015-12-08,22.756,22.756,22.664,22.692,1759,0
2015-12-09,22.692,22.692,22.692,22.692,108,0
2015-12-14,21.845,21.853,21.825,21.825,812,0
2015-12-15,21.825,21.825,21.825,21.825,108,0
2015-12-23,22.82,22.82,22.82,22.82,107,0
2015-12-31,22.714,22.728,22.714,22.728,214,0
2016-01-08,21.32,21.376,21.301,21.301,359,0
2016-01-14,21.563,21.563,21.563,21.563,107,0
2016-01-15,20.985,20.985,20.985,20.985,107,0
2016-01-20,20.08,20.08,20.038,20.038,214,0
2016-01-27,21.395,21.432,21.395,21.432,214,0
2016-02-02,21.073,21.073,21.073,21.073,107,0
2016-02-03,20.718,21.031,20.718,20.985,1316,0
2016-02-11,19.27,19.335,19.119,19.28,994,0
2016-02-16,21.209,21.209,21.209,21.209,108,0
2016-03-10,21.532,21.532,20.911,20.911,468,0
2016-03-11,21.619,21.619,21.619,21.619,358,0
2016-03-21,21.935,22.046,21.935,22.046,854,0
2016-03-22,21.881,21.881,21.881,21.881,107,0
2016-03-28,21.209,21.432,21.2,21.432,20489,0
2016-03-31,21.814,21.833,21.8,21.8,819,0
2016-04-06,20.937,20.937,20.937,20.937,214,0
2016-04-07,20.947,20.947,20.947,20.947,176,0
2016-04-20,22.392,22.537,22.392,22.537,611,0
2016-04-22,22.411,22.411,22.411,22.411,214,0
2016-04-29,22.271,22.308,22.271,22.308,1036,0
2016-05-05,21.963,21.963,21.963,21.963,536,0
2016-05-06,21.963,21.963,21.889,21.899,752,0
2016-05-11,21.703,21.703,21.703,21.703,107,0
2016-05-13,21.758,21.758,21.758,21.758,107,0
2016-05-31,22.524,22.524,22.524,22.524,214,0
2016-06-01,22.269,22.269,22.269,22.269,107,0
2016-06-13,20.985,20.985,20.947,20.947,858,0
2016-06-14,20.64,20.695,20.64,20.695,965,0
2016-06-16,20.676,20.685,20.676,20.685,214,0
2016-06-17,20.985,20.985,20.985,20.985,107,0
2016-06-20,21.703,21.703,21.665,21.665,752,0
2016-06-21,21.656,21.656,21.656,21.656,122,0
2016-06-22,21.857,21.857,21.847,21.847,1567,0
2016-06-24,20.799,20.872,20.707,20.813,8196,0
2016-06-27,20.096,20.105,19.894,19.981,3925,0
2016-06-30,21.004,21.159,21.004,21.159,626,0
2016-07-05,20.727,20.727,20.516,20.592,3603,0
2016-07-06,20.354,20.536,20.335,20.536,939,0
2016-07-07,20.536,20.536,20.536,20.536,251,0
2016-07-08,20.928,20.928,20.928,20.928,104,0
2016-07-12,21.647,21.665,21.627,21.665,731,0
2016-07-13,21.521,21.521,21.521,21.521,157,0
2016-08-22,21.646,21.646,21.646,21.646,1011,0
2016-08-29,21.838,21.838,21.838,21.838,313,0
2016-09-06,22.384,22.384,22.365,22.365,4491,0
2016-09-13,21.847,21.877,21.847,21.877,731,0
2016-09-14,21.771,21.771,21.771,21.771,104,0
2016-09-15,21.857,21.857,21.857,21.857,104,0
2016-09-26,21.943,21.943,21.943,21.943,208,0
2016-10-07,21.877,21.877,21.877,21.877,104,0
2016-10-18,22.518,22.518,22.509,22.509,731,0
2016-10-25,22.796,22.796,22.796,22.796,104,0
2016-11-02,22.135,22.135,22.135,22.135,104,0
2016-11-03,22.186,22.186,22.166,22.166,233,0
2016-11-04,21.847,21.877,21.847,21.877,313,0
2016-11-30,22.316,22.316,22.316,22.316,296,0
2016-12-02,22.128,22.128,22.115,22.116,419,0
2016-12-07,22.977,22.977,22.977,22.977,137,0
2016-12-08,23.045,23.235,23.035,23.225,1222,0
2016-12-09,23.299,23.299,23.299,23.299,208,0
2016-12-12,23.309,23.309,23.309,23.309,104,0
2016-12-15,23.693,23.693,23.693,23.693,230,0
2016-12-20,23.779,23.779,23.779,23.779,104,0
2017-01-03,24.23,24.255,24.225,24.255,1031,0
2017-01-04,24.182,24.182,24.182,24.182,515,0
2017-01-06,24.182,24.182,24.182,24.182,0,0
2017-01-09,24.182,24.182,24.182,24.182,0,0
2017-01-10,24.182,24.182,24.182,24.182,0,0
2017-01-11,24.182,24.182,24.182,24.182,0,0
2017-01-12,23.867,23.867,23.867,23.867,103,0
2017-01-13,23.867,23.867,23.867,23.867,0,0
2017-01-17,23.867,23.867,23.867,23.867,0,0
2017-01-18,23.915,24.011,23.915,24.011,1443,0
2017-01-19,23.944,23.944,23.944,23.944,103,0
2017-01-20,23.929,23.929,23.925,23.925,515,0
2017-01-23,23.895,23.895,23.77,23.866,618,0
2017-01-24,23.924,23.924,23.924,23.924,413,0
2017-01-25,23.924,23.924,23.924,23.924,0,0
2017-01-26,24.032,24.032,23.973,23.983,413,0
2017-01-27,23.983,23.983,23.983,23.983,0,0
2017-01-30,23.624,23.643,23.566,23.624,4066,0
2017-01-31,23.459,23.459,23.304,23.314,1705,0
2017-02-01,23.508,23.508,23.43,23.498,413,0
2017-02-02,23.453,23.453,23.453,23.453,515,0
2017-02-03,23.052,23.381,23.052,23.178,17566,0
2017-02-06,23.178,23.178,23.178,23.178,0,0
2017-02-07,23.275,23.341,23.275,23.324,1096,0
2017-02-08,23.324,23.324,23.324,23.324,0,0
2017-02-09,23.74,23.809,23.74,23.804,11342,0
2017-02-10,23.804,23.804,23.804,23.804,0,0
2017-02-13,23.804,23.804,23.804,23.804,0,0
2017-02-14,23.924,24.002,23.914,24.001,5013,0
2017-02-15,24.001,24.001,24.001,24.001,0,0
2017-02-16,23.982,23.982,23.982,23.982,515,0
2017-02-17,23.982,23.982,23.982,23.982,0,0
2017-02-21,23.982,23.982,23.982,23.982,0,0
2017-02-22,24.032,24.157,24.032,24.157,927,0
2017-02-23,24.332,24.332,24.332,24.332,103,0
2017-02-24,23.905,23.944,23.905,23.934,413,0
2017-02-27,24.002,24.002,24.001,24.002,4433,0
2017-02-28,24.129,24.129,23.993,24.002,3607,0
2017-03-01,24.002,24.002,24.002,24.002,0,0
2017-03-02,24.002,24.002,24.002,24.002,0,0
2017-03-03,24.433,24.433,24.433,24.433,206,0
2017-03-06,24.463,24.477,24.463,24.477,1031,0
2017-03-07,24.497,24.497,24.468,24.497,2796,0
2017-03-08,24.497,24.497,24.497,24.497,0,0
2017-03-09,24.487,24.487,24.486,24.486,618,0
2017-03-10,24.401,24.429,24.391,24.429,2691,0
2017-03-13,24.536,24.555,24.439,24.475,3893,0
2017-03-14,24.401,24.401,24.401,24.401,0,0
2017-03-15,24.497,24.497,24.497,24.497,413,0
2017-03-16,24.847,24.847,24.7,24.759,1248,0
2017-03-17,24.798,24.856,24.798,24.856,309,0
2017-03-20,24.856,24.856,24.856,24.856,0,0
2017-03-21,24.739,24.739,24.739,24.739,309,0
2017-03-22,24.739,24.739,24.739,24.739,0,0
2017-03-23,24.836,24.836,24.767,24.767,1749,0
2017-03-24,24.767,24.767,24.767,24.767,12055,0
2017-03-27,24.767,24.767,24.767,24.767,0,0
2017-03-28,24.767,24.767,24.767,24.767,0,0
2017-03-29,24.934,24.962,24.934,24.962,758,0
2017-03-30,25.186,25.263,25.186,25.21,1439,0
2017-03-31,25.523,25.523,25.523,25.523,142,0
2017-04-03,25.535,25.535,25.535,25.535,195,0
2017-04-05,25.535,25.535,25.535,25.535,0,0
2017-04-06,25.419,25.419,25.419,25.419,206,0
2017-04-07,25.419,25.419,25.419,25.419,44,0
2017-04-10,25.409,25.409,25.409,25.409,722,0
2017-04-11,25.419,25.419,25.399,25.399,385,0
2017-04-12,25.399,25.399,25.399,25.399,0,0
2017-04-13,25.409,25.409,25.409,25.409,196,0
2017-04-17,25.438,25.439,25.438,25.439,2062,0
2017-04-18,25.419,25.419,25.108,25.128,13612,0
2017-04-19,25.215,25.215,25.157,25.157,385,0
2017-04-20,25.157,25.157,25.157,25.157,0,0
2017-04-21,25.136,25.136,25.136,25.136,1031,0
2017-04-24,25.797,25.914,25.797,25.904,2423,0
2017-04-25,25.904,25.904,25.904,25.904,0,0
2017-04-26,25.992,25.992,25.992,25.992,178,0
2017-04-27,25.992,25.992,25.992,25.992,0,0
2017-04-28,25.758,25.758,25.758,25.758,155,0
2017-05-01,25.758,25.758,25.758,25.758,0,0
2017-05-02,25.758,25.758,25.758,25.758,0,0
2017-05-03,25.758,25.758,25.758,25.758,0,0
2017-05-04,25.758,25.758,25.758,25.758,0,0
2017-05-05,26.525,26.526,26.525,26.526,1031,0
2017-05-08,26.526,26.526,26.526,26.526,0,0
2017-05-09,26.526,26.526,26.526,26.526,0,0
2017-05-10,26.525,26.525,26.301,26.301,894,0
2017-05-11,26.301,26.301,26.301,26.301,0,0
2017-05-12,26.301,26.301,26.301,26.301,0,0
2017-05-15,26.301,26.301,26.301,26.301,0,0
2017-05-16,26.344,26.369,26.338,26.369,1569,0
2017-05-17,26.35,26.35,26.195,26.195,866,0
2017-05-18,25.933,25.933,25.933,25.933,21,0
2017-05-19,26.185,26.185,26.171,26.171,696,0
2017-05-22,26.097,26.176,26.097,26.128,2222,0
2017-05-23,26.535,26.535,26.535,26.535,0,0
2017-05-24,26.535,26.535,26.535,26.535,0,0
2017-05-25,26.535,26.535,26.535,26.535,0,0
2017-05-26,26.369,26.389,26.369,26.379,3391,0
2017-05-30,26.292,26.292,26.292,26.292,868,0
2017-05-31,26.41,26.41,26.41,26.41,212,0
2017-06-01,26.41,26.41,26.41,26.41,0,0
2017-06-02,26.41,26.41,26.41,26.41,0,0
2017-06-05,26.67,26.67,26.583,26.584,1581,0
2017-06-06,26.584,26.584,26.584,26.584,0,0
2017-06-07,26.584,26.584,26.584,26.584,0,0
2017-06-08,26.584,26.584,26.584,26.584,0,0
2017-06-09,26.584,26.584,26.584,26.584,0,0
2017-06-12,26.525,26.559,26.525,26.559,639,0
2017-06-13,26.559,26.559,26.559,26.559,0,0
2017-06-14,26.621,26.622,26.621,26.622,206,0
2017-06-15,26.622,26.622,26.622,26.622,0,0
2017-06-16,26.622,26.622,26.622,26.622,0,0
2017-06-19,26.827,26.854,26.825,26.825,4232,0
2017-06-20,26.631,26.651,26.609,26.609,1665,0
2017-06-21,26.609,26.609,26.609,26.609,0,0
2017-06-22,26.441,26.441,26.441,26.441,220,0
2017-06-23,26.441,26.441,26.441,26.441,0,0
2017-06-26,26.53,26.53,26.53,26.53,446,0
2017-06-27,25.999,26.012,25.973,25.973,1741,0
2017-06-28,25.973,25.973,25.973,25.973,0,0
2017-06-29,25.973,25.973,25.973,25.973,0,0
2017-06-30,25.973,25.973,25.973,25.973,0,0
2017-07-03,25.823,25.973,25.823,25.973,201,0
2017-07-05,25.903,25.923,25.903,25.923,791,0
2017-07-06,25.923,25.923,25.923,25.923,0,0
2017-07-07,25.923,25.923,25.923,25.923,0,0
2017-07-10,25.923,25.923,25.923,25.923,0,0
2017-07-11,25.953,25.993,25.953,25.993,868,0
2017-07-12,25.993,25.993,25.993,25.993,0,0
2017-07-13,26.281,26.351,26.281,26.351,848,0
2017-07-14,26.351,26.351,26.351,26.351,0,0
2017-07-17,26.193,26.214,26.192,26.214,913,0
2017-07-18,26.102,26.162,26.102,26.162,2232,0
2017-07-19,26.162,26.162,26.162,26.162,0,0
2017-07-20,26.202,26.202,26.102,26.111,1204,0
2017-07-21,25.803,25.884,25.803,25.868,3556,0
2017-07-24,25.793,25.833,25.793,25.833,3916,0
2017-07-25,25.743,25.743,25.696,25.716,447,0
2017-07-26,25.81,25.81,25.81,25.81,703,0
2017-07-27,25.81,25.81,25.81,25.81,0,0
2017-07-28,25.619,25.813,25.619,25.813,2230,0
2017-07-31,25.734,25.734,25.654,25.719,14502,0
2017-08-01,26.052,26.052,25.983,26.052,502,0
2017-08-02,26.012,26.052,26.012,26.052,401,0
2017-08-03,26.052,26.052,26.052,26.052,401,0
2017-08-04,26.311,26.311,26.052,26.052,401,0
2017-08-07,26.242,26.242,26.052,26.052,401,0
2017-08-08,26.451,26.461,26.252,26.441,2435,0
2017-08-09,26.222,26.222,26.212,26.222,512,0
2017-08-10,25.863,26.222,25.863,26.222,401,0
2017-08-11,25.743,25.743,25.724,25.743,301,0
2017-08-14,26.082,26.102,26.052,26.102,602,0
2017-08-15,26.082,26.102,26.082,26.102,401,0
2017-08-16,26.328,26.328,26.182,26.252,1486,0
2017-08-17,25.993,26.252,25.993,26.252,401,0
2017-08-18,26.092,26.102,26.042,26.042,1737,0
2017-08-21,26.057,26.057,25.983,26.032,2316,0
2017-08-22,26.172,26.172,26.032,26.032,401,0
2017-08-23,26.042,26.042,26.032,26.032,401,0
2017-08-24,26.194,26.194,26.072,26.194,502,0
2017-08-25,26.052,26.194,26.052,26.194,401,0
2017-08-28,25.873,25.873,25.873,25.873,502,0
2017-08-29,25.684,25.684,25.634,25.684,642,0
2017-08-30,25.704,25.704,25.704,25.704,100,0
2017-08-31,25.704,25.704,25.704,25.704,0,0
2017-09-01,25.704,25.704,25.704,25.704,0,0
2017-09-05,25.852,25.852,25.852,25.852,502,0
2017-09-06,25.852,25.852,25.852,25.852,0,0
2017-09-07,25.852,25.852,25.852,25.852,0,0
2017-09-08,25.852,25.852,25.852,25.852,0,0
2017-09-11,26.194,26.194,26.194,26.194,162,0
2017-09-12,26.194,26.194,26.194,26.194,0,0
2017-09-13,26.202,26.202,26.202,26.202,371,0
2017-09-14,26.202,26.202,26.202,26.202,0,0
2017-09-15,26.123,26.123,26.073,26.073,1699,0
2017-09-18,26.073,26.073,26.073,26.073,0,0
2017-09-19,26.082,26.082,26.082,26.082,0,0
2017-09-20,26.082,26.082,26.082,26.082,0,0
2017-09-21,26.07,26.07,26.004,26.004,701,0
2017-09-22,26.13,26.15,26.1096,26.1096,335,0
2017-09-25,26.0001,26.0001,26.0001,26.0001,1000,0
2017-09-26,26.0001,26.0001,26.0001,26.0001,0,0
2017-09-27,26.1752,26.1752,26.1752,26.1752,101,0
2017-09-28,26.3,26.3,26.3,26.3,100,0
2017-09-29,26.3,26.3,26.3,26.3,0,0
2017-10-02,26.3,26.3,26.3,26.3,0,0
2017-10-03,26.3,26.3,26.3,26.3,0,0
2017-10-04,26.4501,26.4501,26.45,26.45,800,0
2017-10-05,26.45,26.45,26.45,26.45,0,0
2017-10-06,26.72,26.74,26.6719,26.6719,4230,0
2017-10-09,26.6719,26.6719,26.6719,26.6719,0,0
2017-10-10,26.6719,26.6719,26.6719,26.6719,0,0
2017-10-11,26.6719,26.6719,26.6719,26.6719,1,0
2017-10-12,26.6719,26.6719,26.6719,26.6719,0,0
2017-10-13,26.82,26.87,26.8159,26.8159,810,0
2017-10-16,26.65,26.65,26.65,26.65,63,0
2017-10-17,26.65,26.65,26.65,26.65,70,0
2017-10-18,26.65,26.65,26.65,26.65,0,0
2017-10-19,26.51,26.51,26.51,26.51,450,0
2017-10-20,26.73,26.73,26.73,26.73,510,0
2017-10-23,26.73,26.73,26.73,26.73,530,0
2017-10-24,26.73,26.73,26.73,26.73,0,0
2017-10-25,26.73,26.73,26.73,26.73,0,0
2017-10-26,26.83,26.83,26.83,26.83,840,0
2017-10-27,26.83,26.83,26.83,26.83,859,0
2017-10-30,26.83,26.83,26.83,26.83,0,0
2017-10-31,27.31,27.31,26.83,26.83,200,0
2017-11-01,27.4136,27.4136,27.4136,27.4136,1863,0
2017-11-02,27.51,27.51,27.51,27.51,5,0
2017-11-03,27.51,27.51,27.51,27.51,0,0
2017-11-06,27.51,27.51,27.51,27.51,7,0
2017-11-07,27.1501,27.2056,27.1501,27.2,1994,0
2017-11-08,27.04,27.04,27.04,27.04,40,0
2017-11-09,27.04,27.04,27.04,27.04,0,0
2017-11-10,27.04,27.04,27.04,27.04,0,0
