Date,Open,High,Low,Close,Volume,OpenInt
2016-06-21,26.179,26.219,26.179,26.219,203,0
2016-06-22,26.219,26.219,26.219,26.219,0,0
2016-06-23,26.219,26.219,26.219,26.219,0,0
2016-06-24,26.219,26.219,26.219,26.219,0,0
2016-06-27,25.181,25.181,25.181,25.181,203,0
2016-06-28,25.181,25.181,25.181,25.181,0,0
2016-06-29,25.181,25.181,25.181,25.181,0,0
2016-06-30,25.695,25.695,25.695,25.695,100,0
2016-07-01,25.695,25.695,25.695,25.695,0,0
2016-07-05,25.695,25.695,25.695,25.695,0,0
2016-07-06,25.546,25.675,25.546,25.675,395,0
2016-07-07,25.882,25.882,25.882,25.882,100,0
2016-07-08,25.882,25.882,25.882,25.882,0,0
2016-07-11,25.882,25.882,25.882,25.882,0,0
2016-07-12,26.859,26.869,26.859,26.859,305,0
2016-07-13,26.859,26.859,26.859,26.859,0,0
2016-07-14,26.998,26.998,26.998,26.998,176,0
2016-07-15,26.998,26.998,26.998,26.998,0,0
2016-07-18,26.998,26.998,26.998,26.998,0,0
2016-07-19,27.058,27.058,27.058,27.058,100,0
2016-07-20,27.058,27.058,27.058,27.058,0,0
2016-07-21,27.423,27.423,27.423,27.423,219,0
2016-07-22,27.423,27.423,27.423,27.423,0,0
2016-07-25,27.423,27.423,27.423,27.423,0,0
2016-07-26,27.452,27.452,27.452,27.452,100,0
2016-07-27,27.452,27.452,27.452,27.452,0,0
2016-07-28,27.719,27.719,27.719,27.719,219,0
2016-07-29,27.719,27.719,27.719,27.719,0,0
2016-08-01,27.719,27.719,27.719,27.719,0,0
2016-08-02,27.719,27.719,27.719,27.719,0,0
2016-08-03,27.719,27.719,27.719,27.719,0,0
2016-08-04,27.798,27.798,27.798,27.798,100,0
2016-08-05,27.798,27.798,27.798,27.798,0,0
2016-08-08,28.166,28.166,28.166,28.166,110,0
2016-08-09,28.166,28.166,28.166,28.166,0,0
2016-08-10,28.134,28.134,28.134,28.134,100,0
2016-08-11,28.134,28.134,28.134,28.134,0,0
2016-08-12,28.241,28.241,28.241,28.241,100,0
2016-08-15,28.509,28.519,28.509,28.519,265,0
2016-08-16,28.519,28.519,28.519,28.519,0,0
2016-08-17,28.242,28.242,28.233,28.233,208,0
2016-08-18,28.458,28.458,28.458,28.458,506,0
2016-08-19,28.458,28.458,28.458,28.458,0,0
2016-08-22,28.519,28.519,28.519,28.519,400,0
2016-08-23,28.519,28.519,28.519,28.519,0,0
2016-08-24,28.519,28.519,28.519,28.519,0,0
2016-08-25,28.519,28.519,28.519,28.519,0,0
2016-08-26,28.756,28.776,28.529,28.529,709,0
2016-08-29,28.727,28.786,28.727,28.786,355,0
2016-08-30,28.617,28.617,28.617,28.617,506,0
2016-08-31,28.617,28.617,28.617,28.617,0,0
2016-09-01,28.617,28.617,28.617,28.617,0,0
2016-09-02,28.825,28.825,28.825,28.825,150,0
2016-09-06,28.913,28.913,28.806,28.806,425,0
2016-09-07,28.864,28.864,28.864,28.864,112,0
2016-09-08,28.766,28.766,28.687,28.687,305,0
2016-09-09,28.054,28.054,28.054,28.054,305,0
2016-09-12,28.054,28.054,28.054,28.054,0,0
2016-09-13,28.114,28.114,28.114,28.114,293,0
2016-09-14,28.114,28.114,28.114,28.114,0,0
2016-09-15,28.667,28.667,28.667,28.667,112,0
2016-09-16,28.667,28.667,28.667,28.667,0,0
2016-09-19,28.667,28.667,28.667,28.667,0,0
2016-09-20,28.756,28.756,28.756,28.756,100,0
2016-09-21,28.747,28.923,28.747,28.923,417,0
2016-09-22,29.151,29.151,29.151,29.151,105,0
2016-09-23,29.032,29.032,28.963,28.963,928,0
2016-09-26,28.963,28.963,28.963,28.963,0,0
2016-09-27,28.963,28.963,28.963,28.963,0,0
2016-09-28,29.079,29.079,29.079,29.079,304,0
2016-09-29,29.079,29.079,29.079,29.079,0,0
2016-09-30,29.087,29.087,29.087,29.087,101,0
2016-10-03,29.087,29.087,29.087,29.087,0,0
2016-10-04,29.087,29.087,29.087,29.087,0,0
2016-10-05,29.284,29.284,29.284,29.284,110,0
2016-10-06,29.185,29.284,29.073,29.284,608,0
2016-10-07,29.284,29.284,29.284,29.284,0,0
2016-10-10,29.284,29.284,29.284,29.284,0,0
2016-10-11,29.055,29.061,29.055,29.061,304,0
2016-10-12,29.061,29.061,29.061,29.061,0,0
2016-10-13,28.867,28.867,28.867,28.867,100,0
2016-10-14,28.867,28.867,28.867,28.867,0,0
2016-10-17,28.867,28.867,28.867,28.867,100,0
2016-10-18,28.867,28.867,28.867,28.867,0,0
2016-10-19,28.867,28.867,28.867,28.867,0,0
2016-10-20,28.867,28.867,28.867,28.867,0,0
2016-10-21,29.007,29.007,29.007,29.007,100,0
2016-10-24,29.007,29.007,29.007,29.007,0,0
2016-10-25,29.007,29.007,29.007,29.007,0,0
2016-10-26,29.007,29.007,29.007,29.007,0,0
2016-10-27,29.007,29.007,29.007,29.007,0,0
2016-10-28,29.007,29.007,29.007,29.007,0,0
2016-10-31,29.007,29.007,29.007,29.007,0,0
2016-11-01,29.007,29.007,29.007,29.007,0,0
2016-11-02,29.007,29.007,29.007,29.007,0,0
2016-11-03,29.007,29.007,29.007,29.007,0,0
2016-11-04,28.285,28.285,28.285,28.285,2106,0
2016-11-07,28.285,28.285,28.285,28.285,0,0
2016-11-08,29.117,29.117,29.117,29.117,100,0
2016-11-09,28.315,28.315,28.315,28.315,0,0
2016-11-10,28.315,28.315,28.315,28.315,0,0
2016-11-11,28.315,28.315,28.315,28.315,0,0
2016-11-14,28.315,28.315,28.315,28.315,0,0
2016-11-15,29.233,29.233,29.233,29.233,171,0
2016-11-16,29.233,29.233,29.233,29.233,0,0
2016-11-17,29.71,29.71,29.71,29.71,100,0
2016-11-18,29.71,29.71,29.71,29.71,0,0
2016-11-21,30.061,30.061,30.061,30.061,1010,0
2016-11-22,30.215,30.215,30.215,30.215,0,0
2016-11-23,30.215,30.215,30.215,30.215,0,0
2016-11-25,30.215,30.215,30.215,30.215,0,0
2016-11-28,30.215,30.215,30.215,30.215,0,0
2016-11-29,30.215,30.215,30.215,30.215,0,0
2016-11-30,30.215,30.215,30.215,30.215,0,0
2016-12-01,29.191,29.191,29.191,29.191,187,0
2016-12-02,29.215,29.215,29.212,29.212,364,0
2016-12-05,29.403,29.646,29.403,29.646,657,0
2016-12-06,29.76,29.76,29.746,29.746,202,0
2016-12-07,29.746,29.746,29.746,29.746,0,0
2016-12-08,30.393,30.393,30.393,30.393,385,0
2016-12-09,30.419,30.419,30.419,30.419,110,0
2016-12-12,30.324,30.324,30.3,30.3,525,0
2016-12-13,30.462,30.462,30.462,30.462,0,0
2016-12-14,30.769,30.769,30.769,30.769,422,0
2016-12-15,30.769,30.769,30.73,30.769,1277,0
2016-12-16,30.769,30.769,30.769,30.769,0,0
2016-12-19,30.769,30.769,30.761,30.761,1022,0
2016-12-20,30.839,30.885,30.839,30.885,1299,0
2016-12-21,30.821,30.821,30.821,30.821,390,0
2016-12-22,30.568,30.568,30.3,30.3,779,0
2016-12-23,30.3,30.3,30.3,30.3,0,0
2016-12-27,30.638,30.638,30.509,30.538,5642,0
2016-12-28,30.658,30.658,30.211,30.215,9958,0
2016-12-29,30.215,30.215,30.215,30.215,0,0
2016-12-30,30.201,30.201,29.962,29.962,1560,0
2017-01-03,30.052,30.196,29.922,30.052,1112,0
2017-01-04,30.231,30.31,30.231,30.31,12458,0
2017-01-05,30.191,30.191,30.191,30.191,215,0
2017-01-06,30.191,30.191,30.191,30.191,0,0
2017-01-09,30.598,30.598,30.503,30.566,1986,0
2017-01-10,30.566,30.566,30.566,30.566,0,0
2017-01-11,30.727,30.727,30.717,30.717,696,0
2017-01-12,30.717,30.717,30.717,30.717,0,0
2017-01-13,30.717,30.717,30.717,30.717,0,0
2017-01-17,30.727,30.727,30.668,30.668,868,0
2017-01-18,30.683,30.717,30.683,30.717,338,0
2017-01-19,30.717,30.717,30.717,30.717,0,0
2017-01-20,30.717,30.717,30.717,30.717,0,0
2017-01-23,30.767,30.767,30.767,30.767,162,0
2017-01-24,30.931,31.184,30.931,31.184,1470,0
2017-01-25,31.324,31.373,31.294,31.373,316,0
2017-01-26,31.273,31.273,31.273,31.273,157,0
2017-01-27,31.412,31.422,31.4,31.4,1108,0
2017-01-30,31.422,31.422,31.033,31.033,545,0
2017-01-31,31.033,31.033,31.033,31.033,0,0
2017-02-01,31.033,31.033,31.033,31.033,0,0
2017-02-02,31.461,31.461,31.461,31.461,163,0
2017-02-03,31.791,31.82,31.791,31.8,592,0
2017-02-06,31.859,31.859,31.859,31.859,0,0
2017-02-07,32.048,32.048,31.961,32.008,2093,0
2017-02-08,32.008,32.008,32.008,32.008,0,0
2017-02-09,31.938,31.938,31.938,31.938,0,0
2017-02-10,32.425,32.425,32.425,32.425,0,0
2017-02-13,32.396,32.4,32.396,32.4,476,0
2017-02-14,32.425,32.465,32.336,32.445,2756,0
2017-02-15,32.445,32.445,32.445,32.445,0,0
2017-02-16,32.932,32.932,32.673,32.673,867,0
2017-02-17,32.663,32.673,32.663,32.673,1409,0
2017-02-21,32.861,32.861,32.861,32.861,303,0
2017-02-22,32.982,32.982,32.982,32.982,629,0
2017-02-23,32.982,32.982,32.982,32.982,0,0
2017-02-24,32.783,32.823,32.783,32.823,2658,0
2017-02-27,33.011,33.011,32.88,32.932,2403,0
2017-02-28,32.843,32.863,32.749,32.749,912,0
2017-03-01,32.962,33.274,32.962,33.274,982,0
2017-03-02,32.982,32.982,32.982,32.982,232,0
2017-03-03,32.906,32.906,32.906,32.906,263,0
2017-03-06,32.873,32.873,32.873,32.873,111,0
2017-03-07,32.873,32.873,32.873,32.873,0,0
2017-03-08,33.07,33.09,32.972,32.972,3946,0
2017-03-09,32.972,32.972,32.972,32.972,333,0
2017-03-10,33.12,33.12,33.12,33.12,811,0
2017-03-13,33.125,33.165,33.125,33.165,403,0
2017-03-14,33.024,33.06,33.024,33.041,1183,0
2017-03-15,33.2,33.33,33.176,33.33,2226,0
2017-03-16,33.468,33.468,33.455,33.455,303,0
2017-03-17,33.3,33.3,33.3,33.3,0,0
2017-03-20,33.487,33.487,33.46,33.46,836,0
2017-03-21,33.468,33.468,33.17,33.17,553,0
2017-03-22,33.18,33.18,33.18,33.18,0,0
2017-03-23,33.18,33.18,33.18,33.18,0,0
2017-03-24,33.18,33.18,33.18,33.18,0,0
2017-03-27,33.172,33.172,33.172,33.172,330,0
2017-03-28,33.159,33.349,33.159,33.349,399,0
2017-03-29,33.417,33.497,33.417,33.497,651,0
2017-03-30,33.577,33.577,33.543,33.55,1352,0
2017-03-31,33.587,33.587,33.527,33.527,714,0
2017-04-03,33.517,33.517,33.517,33.517,101,0
2017-04-04,33.228,33.228,33.228,33.228,264,0
2017-04-05,33.398,33.398,33.199,33.199,358,0
2017-04-06,33.139,33.179,33.139,33.139,947,0
2017-04-07,33.139,33.139,33.139,33.139,8,0
2017-04-10,33.209,33.209,33.209,33.209,402,0
2017-04-11,32.92,32.92,32.92,32.92,1205,0
2017-04-12,32.91,32.91,32.91,32.91,304,0
2017-04-13,33.029,33.029,33.029,33.029,189,0
2017-04-17,32.891,32.95,32.891,32.95,408,0
2017-04-18,33.051,33.051,33.051,33.051,150,0
2017-04-19,33.279,33.279,33.219,33.219,821,0
2017-04-20,33.219,33.219,33.219,33.219,0,0
2017-04-21,33.388,33.467,33.388,33.467,1044,0
2017-04-24,33.985,33.985,33.985,33.985,0,0
2017-04-25,33.985,33.985,33.985,33.985,218,0
2017-04-26,34.035,34.045,33.955,33.955,904,0
2017-04-27,33.998,33.998,33.998,33.998,251,0
2017-04-28,34.075,34.075,34.025,34.025,293,0
2017-05-01,34.145,34.284,34.145,34.284,3731,0
2017-05-02,34.493,34.493,34.354,34.354,1591,0
2017-05-03,34.344,34.344,34.214,34.214,424,0
2017-05-04,34.394,34.443,34.394,34.394,1383,0
2017-05-05,34.543,34.572,34.442,34.572,694,0
2017-05-08,34.712,34.712,34.612,34.612,1084,0
2017-05-09,34.842,34.842,34.752,34.752,799,0
2017-05-10,34.742,35.02,34.742,35.02,959,0
2017-05-11,34.96,34.96,34.96,34.96,0,0
2017-05-12,35.04,35.04,34.996,35,684,0
2017-05-15,35.22,35.369,35.22,35.369,2131,0
2017-05-16,35.389,35.389,35.389,35.389,834,0
2017-05-17,35.339,35.339,34.622,34.622,1797,0
2017-05-18,34.543,34.782,34.543,34.782,682,0
2017-05-19,34.98,35,34.872,34.872,3963,0
2017-05-22,35.06,35.06,35.06,35.06,138,0
2017-05-23,35.21,35.21,35.19,35.197,603,0
2017-05-24,35.389,35.389,35.21,35.379,2582,0
2017-05-25,35.578,35.709,35.538,35.688,4059,0
2017-05-26,35.688,35.688,35.688,35.688,0,0
2017-05-30,35.787,35.819,35.787,35.819,378,0
2017-05-31,36.006,36.006,35.658,35.658,1849,0
2017-06-01,35.927,35.927,35.618,35.837,1340,0
2017-06-02,35.947,36.105,35.893,36.071,1529,0
2017-06-05,36.255,36.255,36.034,36.046,2086,0
2017-06-06,36.056,36.145,35.967,35.967,1468,0
2017-06-07,36.046,36.086,36.036,36.086,1010,0
2017-06-08,36.001,36.115,36.001,36.115,4823,0
2017-06-09,36.155,36.155,34.902,35.05,3751,0
2017-06-12,34.882,34.882,34.702,34.702,746,0
2017-06-13,35.18,35.18,35.08,35.151,1003,0
2017-06-14,35.151,35.151,35.151,35.151,0,0
2017-06-15,34.562,34.742,34.562,34.742,809,0
2017-06-16,34.702,34.742,34.592,34.602,1745,0
2017-06-19,35.01,35.22,35.01,35.22,1521,0
2017-06-20,35.16,35.16,34.931,34.931,715,0
2017-06-21,35.07,35.07,35.07,35.07,405,0
2017-06-22,35.089,35.089,35.089,35.089,103,0
2017-06-23,35.399,35.399,35.364,35.364,861,0
2017-06-26,35.628,35.628,35.21,35.24,4731,0
2017-06-27,35.261,35.261,34.692,34.692,919,0
2017-06-28,34.612,35.071,34.612,35.071,836,0
2017-06-29,34.344,34.344,34.233,34.233,2104,0
2017-06-30,34.802,34.802,34.373,34.433,1177,0
2017-07-03,34.495,34.495,34.253,34.253,751,0
2017-07-05,34.053,34.542,34.053,34.542,1453,0
2017-07-06,34.173,34.173,34.173,34.173,324,0
2017-07-07,34.622,34.622,34.585,34.598,2449,0
2017-07-10,34.702,34.862,34.702,34.862,531,0
2017-07-11,34.842,34.842,34.842,34.842,218,0
2017-07-12,35.181,35.391,35.181,35.346,665,0
2017-07-13,35.445,35.47,35.445,35.47,568,0
2017-07-14,35.54,35.54,35.54,35.54,117,0
2017-07-17,35.67,35.82,35.67,35.82,688,0
2017-07-18,35.772,35.833,35.772,35.833,376,0
2017-07-19,36.029,36.235,36.029,36.235,979,0
2017-07-20,36.209,36.319,36.209,36.229,817,0
2017-07-21,36.129,36.129,36.089,36.089,693,0
2017-07-24,36.289,36.339,36.289,36.339,771,0
2017-07-25,36.359,36.399,36.274,36.379,930,0
2017-07-26,36.379,36.379,36.379,36.379,0,0
2017-07-27,36.319,36.339,35.497,35.65,3217,0
2017-07-28,35.711,35.711,35.62,35.67,502,0
2017-07-31,35.46,35.466,35.46,35.466,381,0
2017-08-01,35.48,35.53,35.48,35.53,491,0
2017-08-02,36.179,36.179,36.179,36.179,0,0
2017-08-03,35.46,35.495,35.46,35.495,401,0
2017-08-04,35.64,35.706,35.64,35.687,731,0
2017-08-07,35.945,35.945,35.945,35.945,175,0
2017-08-08,35.939,36.099,35.939,36.067,1040,0
2017-08-09,35.83,35.879,35.83,35.85,1277,0
2017-08-10,35.85,35.85,35.191,35.191,962,0
2017-08-11,35.191,35.191,35.191,35.191,0,0
2017-08-14,35.96,36.038,35.96,36.019,1055,0
2017-08-15,36.079,36.079,36.079,36.079,200,0
2017-08-16,36.299,36.299,36.299,36.299,201,0
2017-08-17,35.989,35.989,35.989,35.989,0,0
2017-08-18,35.522,35.555,35.48,35.484,1154,0
2017-08-21,35.379,35.381,35.379,35.381,895,0
2017-08-22,36.029,36.029,36.029,36.029,106,0
2017-08-23,36.009,36.009,35.989,35.989,6569,0
2017-08-24,35.899,35.95,35.886,35.95,611,0
2017-08-25,36.269,36.269,36.269,36.269,0,0
2017-08-28,36.139,36.139,36.123,36.139,972,0
2017-08-29,36.13,36.19,36.13,36.19,647,0
2017-08-30,36.19,36.19,36.19,36.19,0,0
2017-08-31,36.678,36.808,36.678,36.808,547,0
2017-09-01,36.873,36.918,36.836,36.908,833,0
2017-09-05,36.668,36.668,36.488,36.488,1197,0
2017-09-06,36.868,36.868,36.428,36.597,1560,0
2017-09-07,36.708,36.708,36.688,36.688,217,0
2017-09-08,36.668,36.668,36.668,36.668,259,0
2017-09-11,36.618,36.898,36.618,36.898,1397,0
2017-09-12,36.948,37.077,36.948,36.978,1552,0
2017-09-13,36.938,37.047,36.938,37.047,557,0
2017-09-14,37.024,37.047,36.988,36.988,623,0
2017-09-15,36.988,37.047,36.988,37.047,568,0
2017-09-18,37.182,37.207,37.097,37.097,1536,0
2017-09-19,37.377,37.377,37.227,37.267,4413,0
2017-09-20,37.197,37.197,37.043,37.107,3267,0
2017-09-21,36.808,36.997,36.768,36.997,952,0
2017-09-22,37.047,37.062,37.047,37.062,247,0
2017-09-25,36.997,36.997,36.528,36.528,917,0
2017-09-26,36.87,36.87,36.7997,36.81,479,0
2017-09-27,37.0499,37.3575,37.0499,37.3575,294,0
2017-09-28,37.29,37.29,37.29,37.29,180,0
2017-09-29,37.4,37.4036,37.4,37.4036,1124,0
2017-10-02,37.86,37.86,37.761,37.81,5483,0
2017-10-03,37.844,37.844,37.73,37.83,1743,0
2017-10-04,37.82,37.82,37.72,37.79,432,0
2017-10-05,37.99,38.11,37.96,38.11,832,0
2017-10-06,38.0799,38.13,38.05,38.085,1959,0
2017-10-09,38.2501,38.3299,38.25,38.25,2088,0
2017-10-10,38.58,38.58,38.2834,38.31,1444,0
2017-10-11,38.3,38.3,38.3,38.3,285,0
2017-10-12,38.395,38.56,38.395,38.56,2439,0
2017-10-13,38.84,38.84,38.66,38.66,2185,0
2017-10-16,38.789,38.81,38.72,38.81,4655,0
2017-10-17,38.73,38.79,38.73,38.73,818,0
2017-10-18,38.9099,38.9099,38.9,38.9,769,0
2017-10-19,38.87,38.87,38.43,38.74,2211,0
2017-10-20,39.0442,39.13,39.01,39.04,2583,0
2017-10-23,39.38,39.38,38.98,38.98,2681,0
2017-10-24,39,39.1078,39,39.1078,428,0
2017-10-25,39.23,39.23,38.9147,38.99,3035,0
2017-10-26,39.145,39.1805,39.13,39.13,728,0
2017-10-27,39.91,39.96,39.89,39.915,1193,0
2017-10-30,39.98,40,39.87,39.87,3623,0
2017-10-31,40.0401,40.3,40.0401,40.25,3426,0
2017-11-01,40.69,40.69,40.02,40.15,2250,0
2017-11-02,40.07,40.07,40.07,40.07,266,0
2017-11-03,40.35,40.49,40.33,40.45,1579,0
2017-11-06,40.5,40.709,40.45,40.7,5122,0
2017-11-07,40.77,40.77,40.67,40.705,1384,0
2017-11-08,40.88,40.88,40.77,40.86,4916,0
2017-11-09,40.8,40.8,40.6,40.6,2263,0
2017-11-10,40.71,40.83,40.71,40.83,956,0
