Date,Open,High,Low,Close,Volume,OpenInt
2016-06-03,23.876,23.944,23.876,23.944,14441,0
2016-06-06,24.011,24.011,24.011,24.011,1369,0
2016-06-07,24.038,24.077,24.016,24.016,1055,0
2016-06-08,24.145,24.256,24.145,24.174,136737,0
2016-06-09,24.112,24.284,24.112,24.115,5686,0
2016-06-10,24.086,24.086,24.038,24.067,9957,0
2016-06-13,24.949,24.949,24.038,24.038,3427,0
2016-06-14,24.55,24.55,23.946,23.974,2004,0
2016-06-15,24.067,24.067,24.067,24.067,10084,0
2016-06-16,24.037,24.038,24.03,24.038,1055,0
2016-06-17,24.095,24.145,24.061,24.145,455735,0
2016-06-20,24.209,24.218,24.193,24.205,9594,0
2016-06-21,24.155,24.209,24.135,24.209,16480,0
2016-06-22,24.282,24.282,24.227,24.246,21301,0
2016-06-23,24.311,24.311,24.282,24.282,5994,0
2016-06-24,23.147,24.197,23.147,24.062,6776,0
2016-06-27,24.2,24.2,24.057,24.095,8001,0
2016-06-28,24.209,24.264,24.209,24.246,4177,0
2016-06-29,24.314,24.38,24.314,24.38,6526,0
2016-06-30,24.407,24.427,24.379,24.427,2064,0
2016-07-01,24.513,24.523,24.474,24.493,12487,0
2016-07-05,24.513,24.523,24.361,24.38,9920,0
2016-07-06,24.446,24.446,24.38,24.427,7050,0
2016-07-07,24.436,24.446,24.413,24.413,2877,0
2016-07-08,24.513,24.523,24.511,24.511,9207,0
2016-07-11,24.513,24.513,24.468,24.468,25980,0
2016-07-12,24.493,24.493,24.408,24.474,4020,0
2016-07-13,24.503,24.503,24.444,24.493,3091,0
2016-07-14,24.513,24.513,24.507,24.507,3732,0
2016-07-15,24.465,24.474,24.427,24.427,9147,0
2016-07-18,24.474,24.503,24.446,24.474,13995,0
2016-07-19,24.371,24.399,24.341,24.389,71764,0
2016-07-20,24.361,24.361,24.3,24.341,105055,0
2016-07-21,24.328,24.351,24.306,24.349,19798,0
2016-07-22,25.528,25.528,24.264,24.282,7946,0
2016-07-25,24.218,24.351,24.218,24.311,4470,0
2016-07-26,24.408,24.408,24.304,24.367,12079,0
2016-07-27,24.436,24.455,24.387,24.436,4657,0
2016-07-28,24.664,24.664,24.453,24.464,4188,0
2016-07-29,24.626,24.71,24.626,24.71,1159,0
2016-08-01,24.788,24.788,24.524,24.59,10181,0
2016-08-02,25.542,25.542,24.47,24.551,8992,0
2016-08-03,24.483,24.493,24.483,24.493,644,0
2016-08-04,24.607,24.643,24.455,24.59,5201,0
2016-08-05,24.465,24.56,24.465,24.56,208,0
2016-08-09,24.68,24.712,24.612,24.637,46962,0
2016-08-10,24.807,24.807,24.703,24.807,4625,0
2016-08-11,24.732,24.732,24.6,24.7,5136,0
2016-08-12,24.817,24.817,24.642,24.722,1451,0
2016-08-15,24.699,24.732,24.665,24.673,50827,0
2016-08-16,24.857,24.857,24.418,24.712,233903,0
2016-08-17,24.712,24.722,24.654,24.703,3906,0
2016-08-18,24.837,24.837,24.674,24.817,434578,0
2016-08-19,24.913,24.913,24.551,24.741,51199,0
2016-08-22,24.599,24.769,24.599,24.66,10097,0
2016-08-23,24.771,24.771,24.591,24.703,13510,0
2016-08-24,24.732,24.732,24.664,24.721,10584,0
2016-08-25,24.607,24.703,24.607,24.674,32337,0
2016-08-26,24.722,24.798,24.494,24.494,13082,0
2016-08-29,24.58,24.655,24.524,24.655,4101,0
2016-08-30,24.655,24.655,24.465,24.484,9653,0
2016-08-31,24.579,24.579,24.504,24.551,20261,0
2016-09-01,24.537,24.602,24.354,24.498,81165,0
2016-09-02,24.537,24.537,24.393,24.508,29026,0
2016-09-06,24.631,24.669,24.564,24.64,6566,0
2016-09-07,24.674,24.674,24.584,24.629,7547,0
2016-09-08,24.603,24.64,24.537,24.555,11018,0
2016-09-09,24.305,24.305,24.211,24.211,1087,0
2016-09-12,24.167,24.285,24.127,24.285,10131,0
2016-09-13,24.004,24.059,23.974,23.974,9641,0
2016-09-15,24.097,24.147,24.097,24.107,1508,0
2016-09-16,24.239,24.239,24.021,24.167,38215,0
2016-09-19,24.197,24.239,24.137,24.211,5432,0
2016-09-20,24.305,24.305,24.23,24.239,7527,0
2016-09-21,24.285,24.374,24.249,24.314,30253,0
2016-09-22,24.548,24.555,24.537,24.546,22445,0
2016-09-23,24.514,24.514,24.494,24.507,2141,0
2016-09-26,24.488,24.488,24.454,24.454,849,0
2016-09-27,24.506,24.583,24.502,24.583,2850,0
2016-09-28,24.611,24.611,24.559,24.585,2841,0
2016-09-29,24.603,24.603,24.508,24.508,944,0
2016-09-30,24.555,24.555,24.518,24.518,735,0
2016-10-03,24.54,24.557,24.482,24.482,3691,0
2016-10-04,24.498,24.51,24.376,24.376,1975,0
2016-10-05,24.366,24.366,24.27,24.364,1692,0
2016-10-06,24.306,24.335,24.29,24.326,1197,0
2016-10-07,24.277,24.296,24.277,24.296,1793,0
2016-10-10,24.297,24.297,24.297,24.297,296,0
2016-10-11,24.177,24.177,24.106,24.106,390,0
2016-10-12,24.022,24.114,24.004,24.114,1992,0
2016-10-13,24.06,24.138,24.06,24.07,1065,0
2016-10-14,24.147,24.147,24.069,24.07,1237,0
2016-10-17,24.08,24.08,24.031,24.053,1985,0
2016-10-18,24.148,24.154,24.098,24.154,4982,0
2016-10-19,24.188,24.197,24.188,24.197,1016,0
2016-10-20,24.251,24.251,24.222,24.222,1169,0
2016-10-21,24.014,24.222,24.014,24.222,2122,0
2016-10-24,24.251,24.297,24.215,24.246,1610,0
2016-10-25,24.231,24.306,24.231,24.267,9023,0
2016-10-26,24.196,24.208,24.177,24.203,879,0
2016-10-27,24.088,24.088,24.088,24.088,426,0
2016-10-28,24.065,24.065,24.053,24.053,434,0
2016-10-31,23.984,23.984,23.984,23.984,4276,0
2016-11-01,24.002,24.002,23.857,23.885,15975,0
2016-11-02,23.848,23.904,23.81,23.884,12840,0
2016-11-03,23.82,23.857,23.694,23.694,5031,0
2016-11-04,23.752,23.76,23.734,23.743,40450,0
2016-11-07,23.857,23.884,23.838,23.838,160456,0
2016-11-08,23.857,23.923,23.838,23.838,4241,0
2016-11-09,23.689,23.689,23.512,23.512,706,0
2016-11-10,23.455,23.455,22.841,22.841,3422,0
2016-11-11,22.831,22.961,22.651,22.812,6630,0
2016-11-14,22.746,22.861,22.623,22.718,29113,0
2016-11-15,22.948,23.213,22.944,23.213,20330,0
2016-11-16,23.071,23.187,23.056,23.187,6433,0
2016-11-17,23.169,23.3,23.034,23.119,48027,0
2016-11-18,23.317,23.317,22.938,22.938,87010,0
2016-11-21,23.143,23.243,23.081,23.09,2021,0
2016-11-22,23.119,23.237,23.119,23.2,2529,0
2016-11-23,23.289,23.289,23.274,23.274,3861,0
2016-11-28,23.27,23.291,23.259,23.291,1914,0
2016-11-29,23.273,23.297,23.225,23.225,3367,0
2016-11-30,23.184,23.281,23.184,23.281,57960,0
2016-12-01,23.058,23.058,23.058,23.058,103,0
2016-12-02,23.017,23.162,23.017,23.162,1894,0
2016-12-05,23.178,23.228,23.095,23.228,9111,0
2016-12-06,23.241,23.246,23.202,23.245,1447,0
2016-12-07,23.304,23.363,23.304,23.363,6506,0
2016-12-08,23.382,23.382,23.276,23.276,1222,0
2016-12-09,23.363,23.363,23.246,23.332,2135,0
2016-12-12,23.256,23.343,23.18,23.246,4083,0
2016-12-13,23.353,23.353,23.294,23.294,1407,0
2016-12-14,23.277,23.277,23.18,23.18,1863,0
2016-12-15,23.245,23.245,23.218,23.228,3066,0
2016-12-16,23.246,23.246,23.184,23.228,8681,0
2016-12-19,23.43,23.468,23.208,23.208,187680,0
2016-12-20,23.526,23.526,23.263,23.472,2258,0
2016-12-21,23.565,23.593,23.449,23.468,6551,0
2016-12-22,23.486,23.574,23.477,23.496,1767,0
2016-12-23,23.506,23.603,23.496,23.578,5223,0
2016-12-27,23.64,23.64,23.074,23.535,129868,0
2016-12-28,23.497,23.566,23.363,23.546,1993,0
2016-12-29,23.748,23.748,23.487,23.507,4721,0
2016-12-30,23.45,23.517,23.45,23.46,31444,0
2017-01-03,23.524,23.625,23.497,23.593,10239,0
2017-01-04,23.711,23.779,23.629,23.722,24477,0
2017-01-05,23.75,23.866,23.75,23.866,1378,0
2017-01-06,23.846,23.857,23.786,23.856,2546,0
2017-01-09,23.934,23.934,23.799,23.921,6040,0
2017-01-11,23.913,23.954,23.913,23.944,2024,0
2017-01-12,23.913,23.959,23.822,23.936,2409,0
2017-01-13,23.84,23.95,23.828,23.911,3436,0
2017-01-17,23.673,23.973,23.673,23.87,4079,0
2017-01-18,23.954,23.954,23.819,23.943,2852,0
2017-01-19,23.343,23.842,23.343,23.801,1106,0
2017-01-20,23.895,23.895,23.787,23.787,807,0
2017-01-23,23.859,23.963,23.859,23.932,906,0
2017-01-24,23.984,23.984,23.886,23.895,6524,0
2017-01-25,24.006,24.027,23.885,23.905,6915,0
2017-01-26,24.05,24.05,23.875,24.008,7786,0
2017-01-27,24.041,24.041,23.944,24.02,655,0
2017-01-30,23.779,23.959,23.779,23.887,3392,0
2017-01-31,23.928,23.928,23.928,23.928,368,0
2017-02-01,24.029,24.054,23.878,24.037,11348,0
2017-02-02,24.122,24.152,24.034,24.034,56051,0
2017-02-03,24.16,24.237,24.16,24.237,401,0
2017-02-06,24.162,24.239,24.136,24.239,3248,0
2017-02-07,24.247,24.247,24.112,24.112,3229,0
2017-02-08,24.034,24.304,24.034,24.237,4544,0
2017-02-09,24.269,24.315,24.239,24.305,2224,0
2017-02-10,24.272,24.305,24.172,24.172,2188,0
2017-02-13,24.269,24.305,24.259,24.304,683,0
2017-02-14,24.271,24.271,24.248,24.248,321,0
2017-02-15,24.224,24.224,24.224,24.224,772,0
2017-02-16,24.179,24.27,24.179,24.27,2050,0
2017-02-17,24.267,24.267,24.255,24.255,4408,0
2017-02-21,24.366,24.366,24.239,24.239,680,0
2017-02-22,24.384,24.384,24.375,24.375,1158,0
2017-02-23,24.336,24.394,24.315,24.384,3988,0
2017-02-24,24.346,24.346,24.285,24.285,3541,0
2017-02-27,24.443,24.443,24.295,24.305,15361,0
2017-02-28,24.083,24.443,24.083,24.345,15180,0
2017-03-01,24.366,24.366,24.356,24.356,1235,0
2017-03-02,24.326,24.326,24.239,24.296,3772,0
2017-03-03,24.346,24.352,24.3,24.352,1449,0
2017-03-06,24.306,24.306,24.192,24.224,3088,0
2017-03-08,24.19,24.19,24.132,24.165,3271,0
2017-03-09,24.099,24.099,23.898,23.955,1528,0
2017-03-10,24.21,24.21,24.007,24.016,625,0
2017-03-13,23.988,23.988,23.988,23.988,3814,0
2017-03-14,24.083,24.093,24.083,24.093,293,0
2017-03-15,24.073,24.296,24.007,24.296,6014,0
2017-03-16,24.296,24.296,24.174,24.174,980,0
2017-03-17,24.276,24.326,24.259,24.306,41383,0
2017-03-20,24.182,24.289,24.173,24.279,1809,0
2017-03-21,24.177,24.247,24.083,24.174,21200,0
2017-03-22,24.219,24.239,24.093,24.239,4687,0
2017-03-23,24.267,24.267,24.261,24.261,3807,0
2017-03-24,24.336,24.346,24.272,24.336,3502,0
2017-03-27,24.315,24.316,24.243,24.243,1394,0
2017-03-28,24.405,24.405,24.346,24.346,5007,0
2017-03-29,24.444,24.444,24.388,24.444,6940,0
2017-03-30,24.425,24.492,24.336,24.407,2836,0
2017-03-31,24.42,24.502,24.371,24.502,6790,0
2017-04-03,24.546,24.546,24.478,24.478,626,0
2017-04-04,24.457,24.517,24.457,24.517,9560,0
2017-04-05,24.565,24.575,24.465,24.465,5562,0
2017-04-06,24.496,24.527,24.496,24.527,2765,0
2017-04-07,24.536,24.536,24.504,24.504,1734,0
2017-04-10,24.527,24.571,24.527,24.551,1439,0
2017-04-11,24.389,24.537,24.389,24.482,669,0
2017-04-12,24.555,24.555,24.526,24.527,3976,0
2017-04-13,24.554,24.554,24.519,24.546,2100,0
2017-04-17,24.575,24.585,24.537,24.585,24616,0
2017-04-18,24.595,24.595,24.517,24.544,1769,0
2017-04-19,24.623,24.623,24.575,24.575,1125,0
2017-04-20,24.633,24.633,24.565,24.623,7944,0
2017-04-21,24.593,24.623,24.593,24.614,2737,0
2017-04-24,24.683,24.703,24.658,24.703,5465,0
2017-04-25,24.712,24.741,24.712,24.712,5155,0
2017-04-26,24.731,24.751,24.693,24.739,4170,0
2017-04-27,24.707,24.771,24.707,24.771,7045,0
2017-04-28,24.761,24.761,24.736,24.752,1146,0
2017-05-01,24.776,24.776,24.748,24.748,2720,0
2017-05-02,24.758,24.776,24.735,24.768,27173,0
2017-05-03,24.796,24.796,24.719,24.72,47327,0
2017-05-04,24.719,24.719,24.68,24.68,2330,0
2017-05-05,24.688,24.703,24.688,24.703,629,0
2017-05-08,24.7,24.75,24.69,24.75,6027,0
2017-05-09,24.776,24.776,24.74,24.765,9340,0
2017-05-10,24.983,24.983,24.781,24.796,4654,0
2017-05-11,24.806,24.806,24.748,24.796,4681,0
2017-05-12,24.992,24.992,24.768,24.811,3449,0
2017-05-15,24.866,24.875,24.835,24.866,20007,0
2017-05-16,24.572,24.914,24.572,24.89,537248,0
2017-05-17,24.934,24.934,24.776,24.776,11199,0
2017-05-18,24.895,24.895,24.77,24.806,4084,0
2017-05-19,24.856,24.885,24.806,24.885,24557,0
2017-05-22,24.992,24.992,24.893,24.924,12681,0
2017-05-23,24.91,24.924,24.875,24.906,24448,0
2017-05-24,24.924,24.944,24.905,24.924,12064,0
2017-05-25,25.062,25.062,24.934,24.963,16111,0
2017-05-26,24.973,24.973,24.944,24.973,13223,0
2017-05-30,24.983,24.992,24.973,24.992,6830,0
2017-05-31,25.17,25.17,24.953,24.992,17461,0
2017-06-01,25.007,25.042,24.997,25.042,6257,0
2017-06-02,25.062,25.096,25.057,25.067,7536,0
2017-06-05,25.081,25.106,25.08,25.087,11462,0
2017-06-06,25.098,25.125,25.089,25.115,22717,0
2017-06-07,25.142,25.142,25.061,25.106,27282,0
2017-06-08,25.125,25.185,25.125,25.185,14886,0
2017-06-09,25.568,25.568,25.031,25.073,23786,0
2017-06-12,25.106,25.106,25.047,25.106,23497,0
2017-06-13,25.1,25.145,25.1,25.145,7082,0
2017-06-14,25.132,25.185,25.107,25.125,3213,0
2017-06-15,25.064,25.096,25.064,25.096,9996,0
2017-06-16,25.145,25.145,25.086,25.106,1868,0
2017-06-19,25.35,25.35,25.148,25.185,5869,0
2017-06-20,25.291,25.291,25.132,25.132,6938,0
2017-06-21,25.468,25.468,25.125,25.155,8048,0
2017-06-22,25.175,25.175,25.145,25.155,10769,0
2017-06-23,25.175,25.205,25.175,25.175,2304,0
2017-06-26,25.254,25.254,25.195,25.234,4488,0
2017-06-27,25.205,25.205,25.125,25.135,14303,0
2017-06-28,25.254,25.254,25.135,25.224,24364,0
2017-06-29,25.165,25.165,25.067,25.135,58824,0
2017-06-30,25.117,25.195,25.117,25.185,10871,0
2017-07-03,25.175,25.204,25.125,25.155,2171,0
2017-07-05,25.178,25.215,25.046,25.16,23230,0
2017-07-06,24.681,25.155,24.681,25.145,7051,0
2017-07-07,25.145,25.185,25.081,25.175,25767,0
2017-07-10,25.165,25.215,25.165,25.214,8702,0
2017-07-11,25.361,25.361,25.132,25.184,1615,0
2017-07-12,25.49,25.49,25.165,25.321,21231,0
2017-07-13,25.371,25.413,25.231,25.321,9051,0
2017-07-14,25.406,25.54,25.336,25.386,9611,0
2017-07-17,25.391,25.401,25.356,25.371,3301,0
2017-07-18,25.371,25.441,25.371,25.441,8029,0
2017-07-19,25.451,25.49,25.421,25.48,11916,0
2017-07-20,25.48,25.48,25.341,25.451,42794,0
2017-07-21,25.431,25.441,25.377,25.431,23377,0
2017-07-24,25.451,25.451,25.381,25.431,17753,0
2017-07-25,25.451,25.46,25.42,25.421,21335,0
2017-07-26,25.443,25.51,25.443,25.46,4787,0
2017-07-27,25.51,25.52,25.401,25.46,15792,0
2017-07-28,25.254,25.53,25.254,25.451,99187,0
2017-07-31,25.747,25.747,25.432,25.47,41881,0
2017-08-01,25.49,25.51,25.431,25.51,53323,0
2017-08-02,25.449,25.49,25.405,25.464,72005,0
2017-08-03,25.441,25.46,25.415,25.441,16899,0
2017-08-04,25.391,25.441,25.357,25.361,478176,0
2017-08-07,25.422,25.46,25.38,25.442,2064,0
2017-08-08,25.46,25.48,25.401,25.401,15204,0
2017-08-09,25.351,25.355,25.309,25.314,17409,0
2017-08-10,25.244,25.264,25.154,25.154,13384,0
2017-08-11,25.421,25.421,25.164,25.184,9965,0
2017-08-14,25.278,25.311,25.254,25.301,37327,0
2017-08-15,25.57,25.57,25.283,25.311,13039,0
2017-08-16,25.299,25.32,25.283,25.311,7294,0
2017-08-17,25.321,25.341,25.254,25.254,31042,0
2017-08-18,25.235,25.301,25.235,25.255,8461,0
2017-08-21,25.264,25.283,25.264,25.269,3042,0
2017-08-22,25.58,25.58,25.343,25.381,16447,0
2017-08-23,25.48,25.48,25.332,25.381,32886,0
2017-08-24,25.391,25.401,25.366,25.381,10750,0
2017-08-25,25.194,25.421,25.194,25.379,13633,0
2017-08-28,25.361,25.391,25.36,25.381,11197,0
2017-08-29,25.61,25.61,25.321,25.357,106116,0
2017-08-30,25.39,25.451,25.39,25.451,16892,0
2017-08-31,25.472,25.52,25.47,25.512,11493,0
2017-09-01,25.451,25.53,25.451,25.53,45553,0
2017-09-05,25.539,25.539,25.45,25.49,132661,0
2017-09-06,25.779,25.779,25.478,25.5,12533,0
2017-09-07,25.53,25.56,25.488,25.55,23662,0
2017-09-08,25.515,25.53,25.5,25.5,23977,0
2017-09-11,25.57,25.611,25.562,25.605,7956,0
2017-09-12,25.55,25.608,25.53,25.6,15285,0
2017-09-13,25.61,25.62,25.58,25.58,77135,0
2017-09-14,25.797,25.797,25.58,25.6,9990,0
2017-09-15,25.619,25.639,25.568,25.639,12481,0
2017-09-18,25.649,25.669,25.59,25.629,122088,0
2017-09-19,25.629,25.639,25.603,25.629,34348,0
2017-09-20,25.451,25.649,25.451,25.61,9050,0
2017-09-21,25.565,25.58,25.55,25.56,8556,0
2017-09-22,25.699,25.699,25.575,25.61,8261,0
2017-09-25,25.55,25.57,25.493,25.512,67133,0
2017-09-26,25.54,25.54,25.451,25.51,21176,0
2017-09-27,25.391,25.51,25.391,25.49,17542,0
2017-09-28,25.46,25.479,25.437,25.47,18918,0
2017-09-29,25.669,25.669,25.48,25.54,40089,0
2017-10-02,25.508,25.569,25.49,25.53,30325,0
2017-10-03,25.544,25.6,25.52,25.6,54185,0
2017-10-04,25.599,25.6,25.55,25.56,29910,0
2017-10-05,25.562,25.62,25.562,25.59,21055,0
2017-10-06,25.55,25.55,25.49,25.52,15910,0
2017-10-09,25.5,25.529,25.49,25.52,13243,0
2017-10-10,25.562,25.57,25.51,25.546,15618,0
2017-10-11,25.62,25.626,25.546,25.59,46654,0
2017-10-12,25.68,25.68,25.552,25.58,38695,0
2017-10-13,25.619,25.63,25.584,25.615,10481,0
2017-10-16,25.68,25.68,25.54,25.54,20572,0
2017-10-17,25.558,25.589,25.51,25.51,48799,0
2017-10-18,25.579,25.61,25.5,25.583,30047,0
2017-10-19,25.528,25.61,25.518,25.59,16554,0
2017-10-20,25.69,25.69,25.57,25.61,17069,0
2017-10-23,25.54,25.66,25.54,25.565,36260,0
2017-10-24,25.6,25.6,25.52,25.55,12881,0
2017-10-25,25.5,25.5,25.4,25.43,25853,0
2017-10-26,25.449,25.449,25.37,25.37,57673,0
2017-10-27,25.4,25.48,25.368,25.48,112303,0
2017-10-30,25.51,25.51,25.43,25.47,13338,0
2017-10-31,25.51,25.55,25.496,25.538,20634,0
2017-11-01,25.59,25.59,25.5,25.55,16475,0
2017-11-02,25.41,25.6,25.41,25.56,20893,0
2017-11-03,25.46,25.6,25.44,25.4772,16424,0
2017-11-06,25.36,25.56,25.36,25.53,13428,0
2017-11-07,25.569,25.569,25.45,25.45,14123,0
2017-11-08,25.4041,25.51,25.4041,25.51,6248,0
2017-11-09,25.49,25.49,25.321,25.419,12558,0
2017-11-10,25.4599,25.4599,25.388,25.41,12319,0
