Date,Open,High,Low,Close,Volume,OpenInt
2016-06-07,23.563,24.264,23.563,23.994,20603,0
2016-06-08,23.592,23.983,23.563,23.62,19565,0
2016-06-09,23.786,23.798,23.786,23.798,586,0
2016-06-10,23.657,23.815,23.657,23.702,5572,0
2016-06-13,23.731,23.889,23.666,23.666,6860,0
2016-06-14,23.813,23.815,23.751,23.751,3908,0
2016-06-15,23.815,23.815,23.751,23.809,2096,0
2016-06-16,23.815,24.125,23.789,24.125,6824,0
2016-06-17,24.125,24.125,24.125,24.125,424,0
2016-06-20,24.086,24.125,23.807,23.807,1497,0
2016-06-21,23.807,24.125,23.807,23.956,3750,0
2016-06-22,23.947,24.125,23.798,23.938,4600,0
2016-06-23,23.962,23.966,23.751,23.798,24248,0
2016-06-24,23.702,23.798,23.702,23.702,2773,0
2016-06-27,23.657,23.77,23.657,23.77,1701,0
2016-06-28,23.798,23.798,23.775,23.798,3291,0
2016-06-29,23.798,23.798,23.657,23.721,9588,0
2016-06-30,23.78,23.798,23.702,23.751,19315,0
2016-07-01,24.497,24.497,23.798,24.497,3081,0
2016-07-05,23.957,24.88,23.811,23.844,10689,0
2016-07-06,24.215,24.215,23.798,23.807,5357,0
2016-07-07,23.815,24.012,23.789,24.012,6964,0
2016-07-08,23.798,23.844,23.702,23.751,7499,0
2016-07-11,24.067,24.067,23.711,23.751,8297,0
2016-07-12,23.798,24.152,23.751,23.751,2164,0
2016-07-13,24.241,24.241,23.611,23.611,14464,0
2016-07-14,23.657,23.692,23.331,23.611,111480,0
2016-07-15,23.518,23.518,23.425,23.471,60589,0
2016-07-18,23.471,23.592,23.471,23.524,31228,0
2016-07-19,23.524,23.684,23.518,23.543,17292,0
2016-07-20,23.598,23.69,23.559,23.559,29790,0
2016-07-21,23.589,23.786,23.589,23.776,9686,0
2016-07-22,24.09,24.161,23.699,24.019,8516,0
2016-07-25,24.001,24.001,23.767,23.767,14539,0
2016-07-26,23.955,23.955,23.86,23.926,1488,0
2016-07-27,23.907,23.955,23.899,23.916,4259,0
2016-07-28,23.916,23.974,23.887,23.887,2555,0
2016-07-29,23.964,23.974,23.925,23.925,855,0
2016-08-01,23.926,23.964,23.926,23.945,1116,0
2016-08-02,23.972,23.974,23.907,23.928,6278,0
2016-08-04,23.983,24.34,23.887,23.916,11221,0
2016-08-05,23.936,23.936,23.842,23.887,6682,0
2016-08-08,23.86,24.273,23.795,24.029,31746,0
2016-08-09,24.029,24.124,23.842,23.842,3461,0
2016-08-10,24.029,24.029,23.765,23.86,5368,0
2016-08-11,24.009,24.009,23.757,23.855,5945,0
2016-08-12,23.842,23.842,23.842,23.842,533,0
2016-08-15,23.897,24.047,23.842,23.85,27960,0
2016-08-16,23.916,23.974,23.889,23.936,16128,0
2016-08-17,24.112,24.235,23.992,24.198,7645,0
2016-08-18,24.59,24.59,24.26,24.308,8124,0
2016-08-19,24.27,24.722,24.184,24.722,9599,0
2016-08-22,24.919,24.919,24.543,24.676,8990,0
2016-08-23,24.639,24.92,24.354,24.648,5405,0
2016-08-24,24.685,25.076,24.629,24.77,7596,0
2016-08-25,25.094,25.094,24.797,25.02,5398,0
2016-08-26,24.855,24.916,24.855,24.916,320,0
2016-08-29,25.09,25.109,25.006,25.025,1471,0
2016-08-30,25.1,25.1,24.75,24.75,3151,0
2016-08-31,24.731,24.91,24.731,24.731,4218,0
2016-09-01,24.818,24.818,24.74,24.76,638,0
2016-09-02,25.081,25.478,24.779,25.169,2014,0
2016-09-06,25.015,25.439,24.939,24.939,5965,0
2016-09-07,24.77,24.92,24.77,24.849,1751,0
2016-09-08,25.421,25.421,24.731,24.731,2704,0
2016-09-09,24.639,24.639,24.639,24.639,740,0
2016-09-12,24.676,25.299,24.639,24.731,3951,0
2016-09-13,24.667,24.667,24.176,24.221,5227,0
2016-09-14,24.279,24.279,23.987,24.033,5016,0
2016-09-15,23.978,24.076,23.836,23.872,82355,0
2016-09-16,23.881,23.92,23.836,23.881,53704,0
2016-09-19,24.003,24.021,23.945,24.013,16033,0
2016-09-20,24.013,24.135,24.003,24.106,59988,0
2016-09-21,24.03,24.163,23.974,24.021,109273,0
2016-09-22,24.021,24.021,23.974,24.003,42443,0
2016-09-23,24.021,24.106,23.983,24.021,30191,0
2016-09-26,24.021,24.316,23.964,23.974,46138,0
2016-09-27,24.211,24.211,24.039,24.051,13224,0
2016-09-28,24.048,24.106,23.993,24.003,11691,0
2016-09-29,24.116,24.116,23.993,24.013,29879,0
2016-09-30,24.021,24.116,23.993,24.078,8132,0
2016-10-03,24.135,24.145,24.013,24.078,7276,0
2016-10-04,24.087,24.116,23.946,24.021,7607,0
2016-10-05,24.021,24.078,24.003,24.013,7584,0
2016-10-06,24.013,24.106,23.926,23.945,12323,0
2016-10-07,24.021,24.021,23.993,24.021,11442,0
2016-10-10,24.021,24.021,23.996,24.021,5358,0
2016-10-11,24.013,24.021,23.974,24.021,10183,0
2016-10-12,24.035,24.056,23.993,24.021,27033,0
2016-10-13,24.068,24.068,24.013,24.021,14266,0
2016-10-14,23.974,24.087,23.974,24.036,26723,0
2016-10-17,24.021,24.097,23.993,24.097,46037,0
2016-10-18,24.087,24.087,24.013,24.068,14934,0
2016-10-19,24.161,24.161,24.056,24.103,13630,0
2016-10-20,24.072,24.112,24.072,24.103,8799,0
2016-10-21,24.074,24.103,24.032,24.099,9791,0
2016-10-24,24.103,24.141,24.044,24.083,13350,0
2016-10-25,24.088,24.103,23.969,24.093,10838,0
2016-10-26,24.064,24.208,24.064,24.208,26841,0
2016-10-27,24.16,24.468,24.16,24.255,27557,0
2016-10-28,24.351,24.542,24.333,24.342,4437,0
2016-10-31,24.398,24.485,24.38,24.446,2070,0
2016-11-01,24.256,24.599,24.255,24.284,6201,0
2016-11-02,24.265,24.579,24.265,24.533,8219,0
2016-11-03,24.321,24.8,24.284,24.37,2198,0
2016-11-04,24.542,24.542,24.437,24.437,1517,0
2016-11-07,24.608,24.608,24.189,24.388,4430,0
2016-11-08,24.18,24.361,24.112,24.361,2840,0
2016-11-09,24.226,24.379,24.083,24.093,4014,0
2016-11-10,24.161,24.589,23.538,23.548,19582,0
2016-11-11,23.654,23.692,21.963,23.692,96321,0
2016-11-14,23.168,24.456,23.168,23.806,22690,0
2016-11-15,23.947,23.957,23.639,23.957,18066,0
2016-11-16,23.957,24.495,23.918,24.206,28002,0
2016-11-17,24.34,24.34,23.582,23.957,41771,0
2016-11-18,23.809,24.029,23.774,23.966,3765,0
2016-11-21,23.966,24.187,23.832,23.832,4503,0
2016-11-22,23.962,24.042,23.957,23.957,1701,0
2016-11-23,23.747,24.283,23.747,24.264,778,0
2016-11-28,23.995,24.244,23.995,24.081,4528,0
2016-11-29,24.081,24.149,23.822,24.149,3601,0
2016-11-30,23.984,24.139,23.542,23.898,4996,0
2016-12-01,23.575,23.985,23.575,23.863,584,0
2016-12-02,23.869,24.234,23.669,24.095,10712,0
2016-12-05,24.091,24.358,23.955,24.35,9024,0
2016-12-06,24.264,24.293,24.015,24.293,4204,0
2016-12-07,24.293,24.293,24.293,24.293,521,0
2016-12-08,24.059,24.293,24.059,24.206,3119,0
2016-12-09,24.11,24.197,24.015,24.187,7223,0
2016-12-12,24.11,24.178,24.11,24.178,1356,0
2016-12-13,24.091,24.283,24.091,24.159,11046,0
2016-12-14,24.238,24.283,24.091,24.283,6975,0
2016-12-15,24.168,24.283,24.159,24.237,2877,0
2016-12-16,24.26,24.385,24.241,24.25,3637,0
2016-12-19,24.25,24.347,24.154,24.338,4832,0
2016-12-20,24.144,24.414,24.144,24.321,3313,0
2016-12-21,24.394,24.404,24.289,24.33,24452,0
2016-12-22,24.424,24.424,24.237,24.347,3306,0
2016-12-23,24.423,24.423,24.347,24.347,1036,0
2016-12-27,24.282,24.318,24.193,24.193,621,0
2016-12-28,24.238,24.424,24.238,24.399,2016,0
2016-12-29,24.423,24.423,24.238,24.345,4219,0
2016-12-30,24.394,24.394,24.394,24.394,281,0
2017-01-03,24.424,24.62,24.25,24.347,7336,0
2017-01-04,24.347,24.414,23.98,24.23,18613,0
2017-01-05,24.029,24.392,24.029,24.237,4260,0
2017-01-06,24.25,24.394,24.211,24.25,4562,0
2017-01-09,24.299,24.394,24.25,24.25,5174,0
2017-01-10,24.394,24.394,24.202,24.327,3908,0
2017-01-11,24.279,24.385,24.237,24.299,3812,0
2017-01-12,24.347,24.394,24.173,24.338,6614,0
2017-01-13,24.338,24.376,24.238,24.289,10246,0
2017-01-17,24.347,24.347,24.27,24.328,8245,0
2017-01-18,24.44,24.477,24.245,24.45,16700,0
2017-01-19,24.374,24.41,24.343,24.39,4765,0
2017-01-20,24.295,24.42,24.295,24.4,3240,0
2017-01-23,24.44,24.44,24.44,24.44,105,0
2017-01-24,24.305,24.44,24.305,24.381,11407,0
2017-01-25,24.41,24.41,24.39,24.402,2219,0
2017-01-26,24.4,24.489,24.39,24.43,4964,0
2017-01-27,24.39,24.43,24.39,24.39,3240,0
2017-01-30,24.372,24.47,24.372,24.42,5459,0
2017-01-31,24.4,24.42,24.39,24.41,3123,0
2017-02-01,24.4,24.46,24.372,24.439,4617,0
2017-02-02,24.44,24.44,24.395,24.42,4260,0
2017-02-03,24.44,24.489,24.39,24.46,9526,0
2017-02-06,24.42,24.42,24.39,24.4,3490,0
2017-02-07,24.41,24.42,24.39,24.41,8719,0
2017-02-08,24.43,24.635,24.39,24.537,6949,0
2017-02-09,24.547,24.684,24.537,24.565,9207,0
2017-02-10,24.605,24.605,24.58,24.58,1185,0
2017-02-13,24.605,24.605,24.537,24.605,4607,0
2017-02-14,24.621,24.817,24.621,24.691,4051,0
2017-02-16,24.68,24.802,24.679,24.747,2996,0
2017-02-17,24.747,24.958,24.591,24.958,7230,0
2017-02-21,24.777,24.792,24.581,24.581,6045,0
2017-02-22,24.641,24.78,24.631,24.752,2635,0
2017-02-23,24.773,24.773,24.66,24.66,4220,0
2017-02-24,24.68,24.875,24.68,24.797,16994,0
2017-02-27,24.831,24.846,24.792,24.807,3292,0
2017-02-28,24.728,24.889,24.728,24.889,2252,0
2017-03-01,24.641,24.906,24.631,24.631,7091,0
2017-03-02,24.757,24.757,24.581,24.634,9763,0
2017-03-03,24.641,24.67,24.601,24.601,4575,0
2017-03-06,24.601,24.695,24.581,24.695,6124,0
2017-03-07,24.581,24.708,24.504,24.504,4515,0
2017-03-08,24.494,24.627,24.191,24.62,11972,0
2017-03-09,24.543,24.543,24.435,24.435,2581,0
2017-03-10,24.333,24.499,24.333,24.405,2733,0
2017-03-14,24.631,24.631,24.621,24.621,658,0
2017-03-15,24.584,24.584,24.451,24.523,16265,0
2017-03-16,24.561,24.611,24.533,24.611,11040,0
2017-03-17,24.542,24.631,24.504,24.591,16473,0
2017-03-20,24.627,24.763,24.538,24.627,9986,0
2017-03-21,24.637,24.774,24.548,24.548,9315,0
2017-03-22,24.597,24.774,24.597,24.715,20143,0
2017-03-23,24.647,24.773,24.597,24.686,10845,0
2017-03-24,24.734,24.734,24.705,24.734,15330,0
2017-03-27,24.734,24.764,24.627,24.627,26176,0
2017-03-28,24.676,24.744,24.676,24.725,22369,0
2017-03-29,24.637,24.754,24.637,24.754,3922,0
2017-03-30,24.734,24.774,24.634,24.751,7166,0
2017-03-31,24.676,24.774,24.666,24.744,128965,0
2017-04-03,24.722,24.722,24.676,24.676,5727,0
2017-04-04,24.662,24.754,24.662,24.725,11341,0
2017-04-05,24.725,24.744,24.676,24.744,12499,0
2017-04-06,24.771,24.794,24.721,24.784,5009,0
2017-04-07,24.794,25.108,24.794,24.882,3860,0
2017-04-10,24.84,24.84,24.779,24.779,3051,0
2017-04-11,24.911,24.911,24.744,24.794,46431,0
2017-04-12,24.863,25.03,24.863,24.882,13750,0
2017-04-13,25.118,25.118,24.975,24.985,4926,0
2017-04-17,25.128,25.128,24.989,24.989,609,0
2017-04-18,25.107,25.108,25.02,25.05,9800,0
2017-04-19,25.262,25.262,25.261,25.261,810,0
2017-04-20,25.191,25.191,25.191,25.191,1012,0
2017-04-21,25.164,25.37,25.07,25.282,3249,0
2017-04-24,25.212,25.292,25.156,25.272,2124,0
2017-04-25,25.344,25.391,25.202,25.311,5386,0
2017-04-26,25.312,25.392,25.184,25.303,1102,0
2017-04-27,25.312,25.49,25.312,25.49,2528,0
2017-04-28,25.46,25.648,25.362,25.411,8682,0
2017-05-01,25.507,25.534,25.362,25.49,5127,0
2017-05-02,25.51,25.56,25.51,25.56,404,0
2017-05-04,25.421,25.46,25.411,25.46,13964,0
2017-05-05,25.095,25.095,25.095,25.095,404,0
2017-05-08,25.322,25.657,25.322,25.55,4518,0
2017-05-09,25.421,25.644,25.401,25.401,2941,0
2017-05-10,25.402,25.402,25.332,25.332,6999,0
2017-05-11,25.219,25.342,25.219,25.334,5269,0
2017-05-12,25.332,25.402,25.065,25.084,13452,0
2017-05-15,25.299,25.299,25.114,25.233,3500,0
2017-05-16,25.302,25.342,25.233,25.312,4406,0
2017-05-17,25.606,25.606,25.229,25.308,3232,0
2017-05-18,25.308,25.337,25.229,25.307,8690,0
2017-05-19,25.278,25.447,25.266,25.447,3218,0
2017-05-22,25.378,25.65,25.378,25.457,6159,0
2017-05-23,25.606,25.636,25.477,25.636,3083,0
2017-05-24,25.454,25.521,25.358,25.521,4917,0
2017-05-25,25.526,25.606,25.358,25.596,66867,0
2017-05-30,25.636,25.636,25.606,25.606,30403,0
2017-05-31,25.502,25.502,25.457,25.457,2127,0
2017-06-01,25.606,25.795,25.606,25.646,3469,0
2017-06-02,25.606,25.785,25.457,25.567,4271,0
2017-06-05,25.557,25.606,25.527,25.527,5583,0
2017-06-06,25.557,25.567,25.557,25.567,238,0
2017-06-07,25.49,25.746,25.49,25.557,826,0
2017-06-08,25.576,25.596,25.576,25.596,1810,0
2017-06-09,25.734,26.123,25.656,25.885,6805,0
2017-06-12,25.905,26.078,25.88,25.915,8483,0
2017-06-13,25.809,26.088,25.809,26.035,1615,0
2017-06-14,25.855,26.094,25.746,26.094,833,0
2017-06-15,25.716,26.104,25.716,25.885,2133,0
2017-06-16,26.004,26.004,26.004,26.004,1006,0
2017-06-19,26.2,26.2,25.8544,25.8544,6888,0
2017-06-20,26.1,26.1,25.91,25.91,5191,0
2017-06-21,26.246,26.246,25.9788,25.9788,3100,0
2017-06-22,25.85,26.1,25.85,26.051,28269,0
2017-06-23,25.88,25.9576,25.85,25.91,2400,0
2017-06-26,26.1,26.1,25.86,25.86,14396,0
2017-06-28,25.8733,26.08,25.85,26.08,15897,0
2017-06-29,26.1,26.1,25.59,25.72,3695,0
2017-06-30,25.84,26.05,25.6802,26.05,1576,0
2017-07-05,26,26,25.62,25.6733,1244,0
2017-07-06,25.97,25.97,25.95,25.95,782,0
2017-07-07,25.95,26.25,25.65,26.09,10562,0
2017-07-10,25.7984,25.85,25.7984,25.84,1253,0
2017-07-11,25.75,25.775,25.75,25.775,536,0
2017-07-12,25.9,25.906,25.8,25.8,2345,0
2017-07-13,25.756,25.998,25.756,25.905,1800,0
2017-07-14,25.77,25.77,25.75,25.75,19600,0
2017-07-17,25.75,25.9105,25.75,25.9105,20100,0
2017-07-18,25.829,25.829,25.829,25.829,941,0
2017-07-19,25.838,25.9985,25.838,25.9985,2225,0
2017-07-20,25.66,25.7,25.65,25.7,4140,0
2017-07-21,25.8019,25.8307,25.8019,25.8307,1100,0
2017-07-24,25.71,25.71,25.49,25.5,5540,0
2017-07-25,25.55,25.9049,25.55,25.9049,1700,0
2017-07-26,25.63,25.98,25.63,25.98,2100,0
2017-07-27,25.98,25.98,25.68,25.68,2790,0
2017-07-28,25.9532,25.96,25.9081,25.9081,801,0
2017-07-31,25.75,25.88,25.75,25.88,352,0
2017-08-01,25.88,25.88,25.8,25.8,518,0
2017-08-02,25.5001,25.99,25.5001,25.99,6351,0
2017-08-03,25.62,25.62,25.62,25.62,609,0
2017-08-04,25.9863,25.9863,25.712,25.775,4951,0
2017-08-07,25.62,25.78,25.6,25.765,1799,0
2017-08-08,25.8,25.8,25.75,25.767,9074,0
2017-08-09,25.77,25.793,25.72,25.73,7474,0
2017-08-10,25.66,25.99,25.4901,25.87,7002,0
2017-08-11,25.5493,25.75,25.5493,25.75,1000,0
2017-08-14,25.7039,25.889,25.65,25.75,3642,0
2017-08-15,25.75,25.8587,25.75,25.75,8188,0
2017-08-16,25.75,26.1729,25.69,25.69,33516,0
2017-08-17,25.68,25.75,25.45,25.5361,6550,0
2017-08-18,25.54,25.626,25.5,25.626,2124,0
2017-08-21,25.61,25.61,25.5614,25.59,2102,0
2017-08-22,25.651,25.83,25.64,25.67,2985,0
2017-08-23,25.5134,25.5134,25.5134,25.5134,200,0
2017-08-24,25.6778,25.85,25.65,25.73,24927,0
2017-08-25,25.79,25.811,25.73,25.7999,1838,0
2017-08-28,25.75,25.76,25.58,25.58,4335,0
2017-08-29,25.75,25.76,25.73,25.75,1455,0
2017-08-30,25.75,25.8842,25.695,25.81,24362,0
2017-08-31,25.65,25.94,25.631,25.799,8494,0
2017-09-01,25.7,25.8,25.6794,25.8,5915,0
2017-09-05,25.8,25.8,25.73,25.73,3654,0
2017-09-06,25.69,25.73,25.6,25.73,2542,0
2017-09-07,25.67,25.7,25.64,25.64,1800,0
2017-09-08,25.53,25.7245,25.5,25.7245,966,0
2017-09-11,25.74,25.74,25.73,25.73,200,0
2017-09-12,25.7,25.8772,25.62,25.7,9514,0
2017-09-13,25.65,25.8842,25.6,25.799,5478,0
2017-09-14,25.6693,25.6693,25.6693,25.6693,1000,0
2017-09-15,25.7,25.79,25.7,25.7693,1500,0
2017-09-18,25.7,25.8,25.58,25.64,5063,0
2017-09-19,25.69,25.69,25.5635,25.6299,16955,0
2017-09-20,25.96,25.98,25.65,25.662,5820,0
2017-09-21,25.76,25.9863,25.7,25.9,27227,0
2017-09-22,25.99,26.24,25.9382,26.19,8622,0
2017-09-25,26.11,26.11,26,26.03,6292,0
2017-09-26,26.1,26.1,25.86,25.9511,8350,0
2017-09-27,26.07,26.099,25.99,26.0153,13566,0
2017-09-28,26.01,26.01,25.907,25.9099,700,0
2017-09-29,25.9504,26,25.9159,26,5951,0
2017-10-02,26,26.1163,25.9,25.9299,1292,0
2017-10-03,25.9712,26,25.85,26,10381,0
2017-10-04,26,26.145,25.97,25.99,1538,0
2017-10-05,26.01,26.095,25.8,25.95,7306,0
2017-10-06,26.25,26.25,25.969,26.01,5011,0
2017-10-09,26,26,25.9896,25.99,1760,0
2017-10-11,26.06,26.1449,25.91,25.91,19434,0
2017-10-12,26.0897,26.0897,25.95,25.95,7393,0
2017-10-13,26.14,26.14,25.951,26.0622,2225,0
2017-10-16,26.033,26.033,25.9741,25.9868,1700,0
2017-10-17,26.0001,26.0001,25.968,26,5115,0
2017-10-18,26.03,26.03,25.992,26,4387,0
2017-10-19,25.85,25.85,25.82,25.82,2540,0
2017-10-20,25.85,25.9499,25.83,25.84,1500,0
2017-10-23,25.84,26.152,25.84,26.152,6422,0
2017-10-24,26,26.0691,26,26,1117,0
2017-10-25,26.053,26.053,25.9069,25.9819,1415,0
2017-10-26,25.9225,26,25.9125,26,1650,0
2017-10-27,26.14,26.14,25.865,25.865,2477,0
2017-10-31,25.85,26.025,25.85,26,3308,0
2017-11-01,26.087,26.1387,26.0249,26.1387,2561,0
2017-11-02,25.9814,25.987,25.98,25.987,1547,0
2017-11-03,26,26,25.995,26,2823,0
2017-11-06,26.1671,26.18,25.984,25.99,9026,0
2017-11-07,26.06,26.18,26.06,26.06,23369,0
2017-11-08,26.06,26.06,25.9733,26.05,7191,0
2017-11-09,26.1345,26.146,25.99,25.99,4470,0
2017-11-10,25.9819,26,25.9819,26,1200,0
