Date,Open,High,Low,Close,Volume,OpenInt
2016-06-16,24.307,24.312,24.307,24.312,206,0
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
2016-06-21,24.313,24.313,24.313,24.313,0,0
2016-06-22,24.779,24.779,24.779,24.779,205,0
2016-06-23,24.779,24.779,24.779,24.779,0,0
2016-06-24,24.779,24.779,24.779,24.779,0,0
2016-06-27,24.779,24.779,24.779,24.779,0,0
2016-06-28,23.443,23.483,23.443,23.483,231,0
2016-06-29,23.483,23.483,23.483,23.483,0,0
2016-06-30,24.336,24.376,24.336,24.376,205,0
2016-07-01,24.376,24.376,24.376,24.376,0,0
2016-07-05,24.356,24.426,24.356,24.426,100,0
2016-07-06,24.49,24.49,24.49,24.49,205,0
2016-07-07,24.592,24.621,24.592,24.621,205,0
2016-07-08,24.621,24.621,24.621,24.621,0,0
2016-07-11,24.621,24.621,24.621,24.621,0,0
2016-07-12,24.621,24.621,24.621,24.621,0,0
2016-07-13,24.621,24.621,24.621,24.621,0,0
2016-07-14,25.643,25.643,25.623,25.623,917,0
2016-07-15,25.623,25.623,25.623,25.623,0,0
2016-07-18,25.623,25.623,25.623,25.623,0,0
2016-07-19,25.525,25.525,25.525,25.525,815,0
2016-07-20,25.487,25.487,25.487,25.487,0,0
2016-07-21,25.594,25.594,25.397,25.397,841,0
2016-07-22,25.397,25.397,25.397,25.397,0,0
2016-07-25,25.407,25.407,25.309,25.309,610,0
2016-07-26,25.53,25.535,25.53,25.535,1019,0
2016-07-27,25.535,25.535,25.535,25.535,0,0
2016-07-28,25.279,25.279,25.279,25.279,100,0
2016-07-29,25.279,25.279,25.279,25.279,0,0
2016-08-01,25.202,25.222,25.195,25.222,1976,0
2016-08-02,25.132,25.132,24.966,24.995,1019,0
2016-08-03,24.995,24.995,24.995,24.995,0,0
2016-08-04,24.995,24.995,24.995,24.995,0,0
2016-08-05,24.995,24.995,24.995,24.995,0,0
2016-08-08,25.377,25.377,25.368,25.377,1466,0
2016-08-09,25.377,25.377,25.377,25.377,0,0
2016-08-10,25.377,25.377,25.377,25.377,0,0
2016-08-11,25.377,25.377,25.377,25.377,0,0
2016-08-12,25.377,25.377,25.377,25.377,0,0
2016-08-15,25.377,25.377,25.377,25.377,0,0
2016-08-16,25.377,25.377,25.377,25.377,0,0
2016-08-17,25.377,25.377,25.377,25.377,0,0
2016-08-18,25.377,25.377,25.377,25.377,0,0
2016-08-19,25.377,25.377,25.377,25.377,0,0
2016-08-22,25.377,25.377,25.377,25.377,0,0
2016-08-23,25.377,25.377,25.377,25.377,0,0
2016-08-24,25.377,25.377,25.377,25.377,0,0
2016-08-25,25.377,25.377,25.377,25.377,0,0
2016-08-26,25.377,25.377,25.377,25.377,0,0
2016-08-29,25.377,25.377,25.377,25.377,0,0
2016-08-30,25.65,25.65,25.65,25.65,407,0
2016-08-31,25.65,25.65,25.65,25.65,0,0
2016-09-01,25.65,25.65,25.65,25.65,0,0
2016-09-02,25.65,25.65,25.65,25.65,0,0
2016-09-06,25.65,25.65,25.65,25.65,0,0
2016-09-07,25.65,25.65,25.65,25.65,0,0
2016-09-08,25.65,25.65,25.65,25.65,0,0
2016-09-09,25.65,25.65,25.65,25.65,0,0
2016-09-12,24.957,24.975,24.957,24.957,510,0
2016-09-13,24.957,24.957,24.957,24.957,0,0
2016-09-14,24.957,24.957,24.957,24.957,0,0
2016-09-15,24.917,24.917,24.917,24.917,0,0
2016-09-16,24.917,24.917,24.917,24.917,0,0
2016-09-19,24.917,24.917,24.917,24.917,0,0
2016-09-20,24.917,24.917,24.917,24.917,0,0
2016-09-21,24.917,24.917,24.917,24.917,0,0
2016-09-22,24.917,24.917,24.917,24.917,0,0
2016-09-23,24.917,24.917,24.917,24.917,0,0
2016-09-26,24.917,24.917,24.917,24.917,0,0
2016-09-27,24.917,24.917,24.917,24.917,0,0
2016-09-28,24.917,24.917,24.917,24.917,0,0
2016-09-29,24.917,24.917,24.917,24.917,0,0
2016-09-30,24.917,24.917,24.917,24.917,0,0
2016-10-03,24.917,24.917,24.917,24.917,0,0
2016-10-04,24.917,24.917,24.917,24.917,0,0
2016-10-05,24.917,24.917,24.917,24.917,0,0
2016-10-06,24.917,24.917,24.917,24.917,0,0
2016-10-07,24.917,24.917,24.917,24.917,0,0
2016-10-10,24.917,24.917,24.917,24.917,0,0
2016-10-11,24.917,24.917,24.917,24.917,0,0
2016-10-12,24.917,24.917,24.917,24.917,0,0
2016-10-13,24.917,24.917,24.917,24.917,0,0
2016-10-14,24.917,24.917,24.917,24.917,0,0
2016-10-17,24.917,24.917,24.917,24.917,0,0
2016-10-18,24.917,24.917,24.917,24.917,0,0
2016-10-19,24.917,24.917,24.917,24.917,0,0
2016-10-20,25.235,25.235,25.235,25.235,508,0
2016-10-21,25.235,25.235,25.235,25.235,0,0
2016-10-24,25.235,25.235,25.235,25.235,0,0
2016-10-25,25.235,25.235,25.235,25.235,0,0
2016-10-26,25.106,25.106,25.106,25.106,508,0
2016-10-27,25.106,25.106,25.106,25.106,0,0
2016-10-28,25.106,25.106,25.106,25.106,0,0
2016-10-31,25.106,25.106,25.106,25.106,0,0
2016-11-01,25.106,25.106,25.106,25.106,0,0
2016-11-02,25.106,25.106,25.106,25.106,0,0
2016-11-03,25.106,25.106,25.106,25.106,0,0
2016-11-04,25.106,25.106,25.106,25.106,0,0
2016-11-07,25.106,25.106,25.106,25.106,0,0
2016-11-08,25.106,25.106,25.106,25.106,0,0
2016-11-09,25.106,25.106,25.106,25.106,0,0
2016-11-10,26.487,26.616,26.487,26.616,508,0
2016-11-11,26.525,26.536,26.525,26.536,2190,0
2016-11-14,26.98,26.98,26.904,26.904,849,0
2016-11-15,26.91,26.91,26.91,26.91,1839,0
2016-11-16,26.91,26.91,26.91,26.91,0,0
2016-11-17,26.91,26.91,26.91,26.91,0,0
2016-11-18,27.078,27.107,27.078,27.087,1538,0
2016-11-21,27.156,27.226,27.136,27.201,2014,0
2016-11-22,27.374,27.374,27.308,27.35,4145,0
2016-11-23,27.5,27.545,27.5,27.545,284,0
2016-11-25,27.728,27.728,27.728,27.728,1015,0
2016-11-28,27.728,27.728,27.728,27.728,0,0
2016-11-29,27.639,27.639,27.639,27.639,692,0
2016-11-30,27.639,27.639,27.639,27.639,0,0
2016-12-01,27.669,27.669,27.591,27.591,792,0
2016-12-02,27.703,27.718,27.703,27.714,558,0
2016-12-05,27.714,27.714,27.714,27.714,0,0
2016-12-06,27.689,27.767,27.689,27.767,590,0
2016-12-07,27.767,27.767,27.767,27.767,0,0
2016-12-08,28.281,28.281,28.281,28.281,136,0
2016-12-09,28.341,28.398,28.296,28.379,2603,0
2016-12-12,28.239,28.275,28.239,28.24,2243,0
2016-12-13,28.278,28.338,28.278,28.28,1241,0
2016-12-14,28.155,28.221,28.113,28.22,812,0
2016-12-15,28.22,28.22,28.22,28.22,0,0
2016-12-16,28.22,28.22,28.22,28.22,0,0
2016-12-19,27.992,27.992,27.992,27.992,179,0
2016-12-20,27.992,27.992,27.992,27.992,0,0
2016-12-21,28.369,28.369,28.152,28.152,1312,0
2016-12-22,28.151,28.151,28.151,28.151,0,0
2016-12-23,28.151,28.151,28.151,28.151,0,0
2016-12-27,28.1,28.1,28.1,28.1,178,0
2016-12-28,28.1,28.1,28.1,28.1,0,0
2016-12-29,27.826,27.826,27.783,27.783,404,0
2016-12-30,27.783,27.783,27.704,27.704,913,0
2017-01-03,27.929,27.929,27.929,27.929,149,0
2017-01-04,28.097,28.097,28.097,28.097,208,0
2017-01-05,28.097,28.097,28.097,28.097,0,0
2017-01-06,28.097,28.097,28.097,28.097,0,0
2017-01-09,28.097,28.097,28.097,28.097,0,0
2017-01-10,27.833,27.94,27.833,27.939,1070,0
2017-01-11,27.939,27.939,27.939,27.939,0,0
2017-01-12,27.939,27.939,27.939,27.939,0,0
2017-01-13,28.013,28.013,28.013,28.013,506,0
2017-01-17,28.013,28.013,28.013,28.013,0,0
2017-01-18,27.891,27.891,27.891,27.891,123,0
2017-01-19,27.891,27.891,27.891,27.891,0,0
2017-01-20,27.913,27.913,27.913,27.913,455,0
2017-01-23,27.704,27.704,27.704,27.704,506,0
2017-01-24,27.704,28.13,27.704,28.13,809,0
2017-01-25,28.446,28.456,28.419,28.456,10517,0
2017-01-26,28.645,28.645,28.615,28.615,935,0
2017-01-27,28.462,28.466,28.431,28.466,1986,0
2017-01-30,28.144,28.144,28.144,28.144,110,0
2017-01-31,28.03,28.13,28.03,28.13,894,0
2017-02-01,28.159,28.159,28.02,28.02,341,0
2017-02-02,27.932,27.987,27.911,27.911,1073,0
2017-02-03,28.12,28.248,28.12,28.228,1518,0
2017-02-06,28.228,28.228,28.228,28.228,0,0
2017-02-07,28.486,28.486,28.486,28.486,163,0
2017-02-08,28.149,28.149,28.149,28.149,378,0
2017-02-09,28.44,28.44,28.44,28.44,178,0
2017-02-10,28.613,28.625,28.613,28.625,879,0
2017-02-13,28.625,28.625,28.625,28.625,0,0
2017-02-14,29.089,29.089,28.712,28.882,1756,0
2017-02-15,29.045,29.05,29.016,29.05,866,0
2017-02-16,29.356,29.356,29.081,29.099,1159,0
2017-02-17,29.079,29.089,29.034,29.089,1440,0
2017-02-21,29.089,29.089,29.089,29.089,0,0
2017-02-22,29.307,29.307,29.307,29.307,100,0
2017-02-23,29.267,29.267,29.267,29.267,133,0
2017-02-24,29.069,29.069,29.069,29.069,683,0
2017-02-27,29.248,29.366,29.248,29.366,463,0
2017-02-28,29.465,29.465,29.465,29.465,105,0
2017-03-01,29.465,29.465,29.465,29.465,0,0
2017-03-02,29.643,29.643,29.619,29.619,476,0
2017-03-03,29.465,29.465,29.465,29.465,379,0
2017-03-06,29.187,29.187,29.187,29.187,203,0
2017-03-07,29.198,29.198,29.198,29.198,303,0
2017-03-08,29.198,29.198,29.198,29.198,0,0
2017-03-09,29.198,29.198,29.198,29.198,0,0
2017-03-10,29.198,29.218,29.172,29.218,2067,0
2017-03-13,29.336,29.336,29.149,29.149,808,0
2017-03-14,28.892,28.892,28.892,28.892,424,0
2017-03-15,28.941,28.987,28.91,28.987,1208,0
2017-03-16,28.987,28.987,28.987,28.987,0,0
2017-03-17,28.987,28.987,28.987,28.987,0,0
2017-03-20,29.11,29.11,29.11,29.11,506,0
2017-03-21,29.11,29.11,29.11,29.11,0,0
2017-03-22,29.11,29.11,29.11,29.11,0,0
2017-03-23,29.11,29.11,29.11,29.11,0,0
2017-03-24,29.109,29.109,29.109,29.109,0,0
2017-03-27,28.436,28.683,28.436,28.683,4998,0
2017-03-28,28.683,28.683,28.683,28.683,0,0
2017-03-29,28.683,28.683,28.683,28.683,0,0
2017-03-30,29.082,29.082,29.081,29.081,725,0
2017-03-31,29.122,29.122,29.042,29.042,781,0
2017-04-03,28.804,28.982,28.734,28.734,1613,0
2017-04-04,28.753,28.76,28.735,28.735,403,0
2017-04-05,28.734,28.734,28.734,28.734,0,0
2017-04-06,28.735,28.735,28.735,28.735,0,0
2017-04-07,28.85,28.913,28.85,28.913,833,0
2017-04-10,28.982,28.982,28.982,28.982,404,0
2017-04-11,28.972,28.972,28.972,28.972,645,0
2017-04-12,28.972,28.972,28.972,28.972,0,0
2017-04-13,28.674,28.674,28.621,28.621,3707,0
2017-04-17,28.621,28.621,28.621,28.621,0,0
2017-04-18,28.596,28.618,28.596,28.618,1209,0
2017-04-19,28.726,28.726,28.672,28.674,13784,0
2017-04-20,28.854,29.042,28.854,29.042,4239,0
2017-04-21,28.962,28.962,28.962,28.962,197,0
2017-04-24,29.31,29.33,29.3,29.3,334,0
2017-04-25,29.489,29.489,29.489,29.489,136,0
2017-04-26,29.479,29.479,29.429,29.429,604,0
2017-04-27,29.39,29.4,29.31,29.31,705,0
2017-04-28,29.36,29.36,29.327,29.327,247,0
2017-05-01,29.162,29.201,29.162,29.162,302,0
2017-05-02,29.254,29.254,29.254,29.254,403,0
2017-05-03,29.198,29.198,29.198,29.198,202,0
2017-05-04,29.198,29.198,29.198,29.198,0,0
2017-05-05,29.36,29.36,29.36,29.36,100,0
2017-05-08,29.36,29.36,29.36,29.36,0,0
2017-05-09,29.429,29.469,29.429,29.469,324,0
2017-05-10,29.354,29.38,29.354,29.38,240,0
2017-05-11,29.251,29.37,29.251,29.37,856,0
2017-05-12,29.181,29.181,29.072,29.072,574,0
2017-05-15,29.072,29.072,29.072,29.072,0,0
2017-05-16,29.171,29.171,29.171,29.171,141,0
2017-05-17,29.171,29.171,29.171,29.171,0,0
2017-05-18,29.171,29.171,29.171,29.171,0,0
2017-05-19,29.171,29.171,29.171,29.171,0,0
2017-05-22,29.171,29.171,29.171,29.171,0,0
2017-05-23,29.171,29.171,29.171,29.171,0,0
2017-05-24,29.103,29.162,29.103,29.162,448,0
2017-05-25,29.32,29.32,29.294,29.294,574,0
2017-05-26,29.267,29.267,29.267,29.267,182,0
2017-05-30,29.27,29.27,29.25,29.25,1000,0
2017-05-31,29.25,29.25,29.25,29.25,0,0
2017-06-01,29.579,29.579,29.579,29.579,120,0
2017-06-02,29.579,29.579,29.579,29.579,0,0
2017-06-05,29.579,29.579,29.579,29.579,0,0
2017-06-06,29.579,29.579,29.579,29.579,0,0
2017-06-07,29.146,29.146,29.146,29.146,219,0
2017-06-08,29.3,29.4,29.29,29.32,2920,0
2017-06-09,29.499,29.499,29.499,29.499,222,0
2017-06-12,29.479,29.479,29.479,29.479,100,0
2017-06-13,29.479,29.479,29.479,29.479,0,0
2017-06-14,29.847,29.847,29.816,29.816,302,0
2017-06-15,29.697,29.847,29.697,29.847,735,0
2017-06-16,29.697,29.697,29.697,29.697,202,0
2017-06-19,29.697,29.697,29.697,29.697,0,0
2017-06-20,29.697,29.697,29.697,29.697,0,0
2017-06-21,29.697,29.697,29.697,29.697,0,0
2017-06-22,29.697,29.697,29.697,29.697,0,0
2017-06-23,29.697,29.697,29.697,29.697,0,0
2017-06-26,29.697,29.697,29.697,29.697,0,0
2017-06-27,29.697,29.697,29.697,29.697,0,0
2017-06-28,29.697,29.697,29.697,29.697,0,0
2017-06-29,29.697,29.697,29.697,29.697,0,0
2017-06-30,29.697,29.697,29.697,29.697,0,0
2017-07-03,29.697,29.697,29.697,29.697,0,0
2017-07-05,29.697,29.697,29.697,29.697,0,0
2017-07-06,29.883,29.883,29.883,29.883,168,0
2017-07-07,29.986,29.986,29.986,29.986,231,0
2017-07-10,29.986,29.986,29.986,29.986,0,0
2017-07-11,29.986,29.986,29.986,29.986,0,0
2017-07-12,29.986,29.986,29.986,29.986,0,0
2017-07-13,29.986,29.986,29.986,29.986,0,0
2017-07-14,30.272,30.272,30.242,30.242,201,0
2017-07-17,30.242,30.242,30.242,30.242,0,0
2017-07-18,30.242,30.242,30.242,30.242,140,0
2017-07-19,30.123,30.175,30.123,30.175,772,0
2017-07-20,30.042,30.042,30.042,30.042,100,0
2017-07-21,29.654,29.654,29.654,29.654,502,0
2017-07-24,29.654,29.654,29.654,29.654,0,0
2017-07-25,29.654,29.654,29.654,29.654,0,0
2017-07-26,29.654,29.654,29.654,29.654,0,0
2017-07-27,29.654,29.654,29.654,29.654,0,0
2017-07-28,29.634,29.634,29.634,29.634,761,0
2017-07-31,29.634,29.634,29.634,29.634,0,0
2017-08-01,29.634,29.634,29.634,29.634,0,0
2017-08-02,29.516,29.516,29.516,29.516,201,0
2017-08-03,29.516,29.516,29.516,29.516,0,0
2017-08-04,29.516,29.516,29.516,29.516,0,0
2017-08-07,29.737,29.737,29.737,29.737,201,0
2017-08-08,29.737,29.737,29.737,29.737,0,0
2017-08-09,29.737,29.737,29.737,29.737,0,0
2017-08-10,29.415,29.415,29.27,29.276,1003,0
2017-08-11,29.276,29.276,29.276,29.276,0,0
2017-08-14,29.593,29.654,29.593,29.654,266,0
2017-08-15,29.515,29.515,29.515,29.515,1343,0
2017-08-16,29.674,29.704,29.674,29.685,1819,0
2017-08-17,29.305,29.305,29.305,29.305,100,0
2017-08-18,29.275,29.275,29.149,29.149,201,0
2017-08-21,29.036,29.036,29.036,29.036,100,0
2017-08-22,29.036,29.036,29.036,29.036,0,0
2017-08-23,29.125,29.125,29.125,29.125,100,0
2017-08-24,29.125,29.125,29.125,29.125,0,0
2017-08-25,28.897,28.897,28.897,28.897,181,0
2017-08-28,29.226,29.226,29.226,29.226,138,0
2017-08-29,29.196,29.225,29.196,29.225,803,0
2017-08-30,29.225,29.225,29.225,29.225,0,0
2017-08-31,29.225,29.225,29.225,29.225,0,0
2017-09-01,29.889,29.889,29.883,29.883,860,0
2017-09-05,29.648,29.648,29.648,29.648,201,0
2017-09-06,29.644,29.644,29.644,29.644,17467,0
2017-09-07,29.525,29.525,29.525,29.525,100,0
2017-09-08,29.664,29.664,29.664,29.664,100,0
2017-09-11,30.056,30.056,30.056,30.056,371,0
2017-09-12,30.302,30.302,30.282,30.282,467,0
2017-09-13,30.272,30.272,30.256,30.272,1651,0
2017-09-14,30.302,30.302,30.282,30.282,201,0
2017-09-15,30.372,30.372,30.372,30.372,130,0
2017-09-18,30.621,30.661,30.611,30.661,378,0
2017-09-19,30.701,30.721,30.701,30.721,654,0
2017-09-20,30.83,30.83,30.83,30.83,293,0
2017-09-21,30.9,30.9,30.9,30.9,100,0
2017-09-22,31.04,31.04,31.04,31.04,100,0
2017-09-25,31.05,31.05,31.05,31.05,100,0
2017-09-26,31.1,31.1,31.1,31.1,144,0
2017-09-27,31.25,31.25,31.25,31.25,100,0
2017-09-28,31.12,31.12,31.12,31.12,109,0
2017-09-29,31.25,31.25,31.25,31.25,101,0
2017-10-02,31.25,31.25,31.25,31.25,0,0
2017-10-03,31.25,31.25,31.25,31.25,0,0
2017-10-04,31.25,31.25,31.25,31.25,0,0
2017-10-05,31.543,31.5654,31.543,31.5654,336,0
2017-10-06,31.63,31.63,31.63,31.63,475,0
2017-10-09,31.48,31.4894,31.48,31.4894,921,0
2017-10-10,31.55,31.55,31.5499,31.55,717,0
2017-10-11,31.55,31.55,31.55,31.55,0,0
2017-10-12,31.65,31.65,31.6499,31.65,664,0
2017-10-13,31.7399,31.74,31.615,31.615,1346,0
2017-10-16,31.56,31.56,31.56,31.56,1217,0
2017-10-17,31.56,31.56,31.56,31.56,0,0
2017-10-18,31.56,31.56,31.56,31.56,0,0
2017-10-19,31.56,31.56,31.56,31.56,0,0
2017-10-20,31.41,31.51,31.41,31.51,638,0
2017-10-23,31.51,31.51,31.51,31.51,688,0
2017-10-24,31.51,31.51,31.51,31.51,0,0
2017-10-25,32.03,32.03,31.44,31.44,290,0
2017-10-26,31.44,31.44,31.44,31.44,305,0
2017-10-27,31.6399,31.6399,31.6399,31.6399,158,0
2017-10-30,31.6399,31.6399,31.6399,31.6399,171,0
2017-10-31,31.1901,31.1901,31.1901,31.1901,116,0
2017-11-01,31.13,31.13,31.13,31.13,645,0
2017-11-02,31.13,31.13,31.13,31.13,0,0
2017-11-03,31.42,31.42,31.42,31.42,99,0
2017-11-06,31.42,31.42,31.42,31.42,0,0
2017-11-07,31.42,31.42,31.42,31.42,0,0
2017-11-08,31.42,31.42,31.42,31.42,0,0
2017-11-09,31.08,31.2384,31.08,31.2384,306,0
2017-11-10,31.2384,31.2384,31.2384,31.2384,0,0
