Date,Open,High,Low,Close,Volume,OpenInt
2016-05-24,23.554,23.609,23.454,23.59,48317,0
2016-05-25,23.59,23.738,23.517,23.638,59489,0
2016-05-26,23.655,23.674,23.5,23.674,41138,0
2016-05-27,23.756,23.756,23.545,23.58,20485,0
2016-05-31,23.59,23.59,23.462,23.545,34574,0
2016-06-01,23.481,23.638,23.436,23.56,35395,0
2016-06-02,23.609,23.609,23.279,23.417,100653,0
2016-06-03,23.5,23.579,23.499,23.574,16401,0
2016-06-06,23.59,23.59,23.509,23.59,26332,0
2016-06-07,23.588,23.609,23.545,23.609,26630,0
2016-06-08,23.59,23.609,23.545,23.609,27613,0
2016-06-09,23.545,23.609,23.5,23.609,27566,0
2016-06-10,23.6,23.654,23.59,23.591,33356,0
2016-06-13,23.6,23.618,23.522,23.618,33386,0
2016-06-14,23.545,23.633,23.545,23.618,18833,0
2016-06-15,23.654,23.802,23.654,23.708,9132,0
2016-06-16,23.708,23.728,23.663,23.728,11548,0
2016-06-17,23.728,23.765,23.617,23.728,17139,0
2016-06-20,24.003,24.003,23.756,23.772,28190,0
2016-06-21,24.131,24.131,23.729,23.773,12452,0
2016-06-22,23.59,23.773,23.59,23.773,27877,0
2016-06-23,23.811,23.819,23.785,23.792,12432,0
2016-06-24,23.638,23.818,23.5,23.818,7517,0
2016-06-27,23.683,24.037,23.683,23.91,8599,0
2016-06-28,24.003,24.003,23.956,23.956,5194,0
2016-06-29,23.792,23.956,23.773,23.868,7765,0
2016-06-30,23.846,24,23.846,23.956,2352,0
2016-07-01,24.11,24.171,24.081,24.157,15623,0
2016-07-05,24.221,24.221,24.14,24.167,4474,0
2016-07-06,24.003,24.139,24.003,24.121,28955,0
2016-07-07,24.14,24.14,24.131,24.14,5522,0
2016-07-08,24.221,24.221,24.167,24.167,21490,0
2016-07-11,24.779,24.779,24.248,24.542,15075,0
2016-07-12,24.185,24.259,24.14,24.24,11580,0
2016-07-13,24.676,25.5,24.482,24.49,21609,0
2016-07-14,24.945,25.269,24.546,24.851,34301,0
2016-07-15,27.818,27.818,24.971,24.971,480,0
2016-07-18,24.573,25.269,24.573,24.98,3786,0
2016-07-19,25.036,25.036,25.007,25.009,1805,0
2016-07-20,24.834,25.01,24.816,25.01,4238,0
2016-07-21,25.036,25.269,25.036,25.269,1180,0
2016-07-22,25.036,26.151,24.809,25.501,13561,0
2016-07-25,25.965,25.965,25.036,25.269,17586,0
2016-07-26,24.945,25.223,24.861,25.223,6255,0
2016-07-27,25.094,25.409,25.094,25.223,3590,0
2016-07-28,25.13,25.13,24.991,24.991,2911,0
2016-07-29,24.881,25.269,24.686,25.223,7606,0
2016-08-01,26.891,26.891,24.926,24.926,8204,0
2016-08-02,24.686,24.686,24.686,24.686,215,0
2016-08-03,24.686,24.864,24.676,24.676,3451,0
2016-08-05,25.315,25.315,24.713,24.713,2813,0
2016-08-08,24.731,24.731,24.731,24.731,215,0
2016-08-09,25.233,25.269,25.233,25.241,970,0
2016-08-10,24.872,25.039,24.872,25.029,2050,0
2016-08-11,24.981,25.036,24.231,24.407,14019,0
2016-08-12,24.388,24.806,24.388,24.435,4769,0
2016-08-15,24.759,24.759,24.759,24.759,3235,0
2016-08-16,24.667,24.89,24.666,24.881,7280,0
2016-08-18,24.981,24.991,24.851,24.991,4027,0
2016-08-19,24.991,24.991,24.981,24.981,1115,0
2016-08-22,24.759,24.759,24.722,24.722,10716,0
2016-08-23,24.981,24.981,24.851,24.851,1061,0
2016-08-24,25.004,25.029,24.991,24.991,2280,0
2016-08-25,24.841,25.001,24.796,25.001,2401,0
2016-08-26,25.029,25.204,25.029,25.13,10843,0
2016-08-29,25.036,25.315,25.036,25.269,4572,0
2016-08-30,25.315,25.409,25.269,25.334,10595,0
2016-08-31,25.409,26.196,25.409,25.779,15220,0
2016-09-01,25.618,25.927,25.618,25.618,1333,0
2016-09-02,25.315,26.196,25.315,25.44,4206,0
2016-09-07,25.409,25.678,25.409,25.678,2966,0
2016-09-08,25.501,25.678,25.324,25.344,7566,0
2016-09-09,25.315,25.38,25.223,25.223,7546,0
2016-09-12,25.223,25.329,25.223,25.328,1080,0
2016-09-13,25.223,25.413,25.176,25.176,2696,0
2016-09-14,25.233,25.334,25.036,25.056,5655,0
2016-09-15,25.036,25.623,25.036,25.036,3734,0
2016-09-19,25.309,25.678,25.309,25.464,2898,0
2016-09-20,25.373,25.373,24.751,24.851,9814,0
2016-09-21,24.851,24.909,24.759,24.847,1725,0
2016-09-23,24.713,24.921,24.713,24.713,6940,0
2016-09-26,24.648,25.257,24.565,24.741,4077,0
2016-09-27,25.092,25.098,24.611,24.851,3946,0
2016-09-28,25.149,25.223,24.703,24.722,10639,0
2016-09-29,24.694,25.204,24.694,25.075,3881,0
2016-09-30,25.084,25.084,24.686,24.727,4314,0
2016-10-03,24.722,24.741,24.301,24.49,13571,0
2016-10-04,24.537,24.842,24.482,24.791,4309,0
2016-10-05,24.5,24.916,24.453,24.806,7338,0
2016-10-06,24.9,24.9,24.9,24.9,540,0
2016-10-10,24.727,24.842,24.727,24.842,2371,0
2016-10-11,24.778,24.778,24.713,24.713,3666,0
2016-10-12,24.703,24.851,24.699,24.842,4179,0
2016-10-13,24.563,24.874,24.563,24.864,8899,0
2016-10-14,24.881,24.901,24.713,24.713,3076,0
2016-10-17,24.93,24.93,24.792,24.792,1897,0
2016-10-18,24.94,24.94,24.939,24.94,1275,0
2016-10-19,24.864,25.052,24.864,25.023,2973,0
2016-10-20,25.052,25.57,25.052,25.25,5040,0
2016-10-21,25.536,25.541,24.956,25.523,2299,0
2016-10-24,25.542,25.542,25.091,25.372,5462,0
2016-10-25,25.411,25.411,24.94,25.183,6093,0
2016-10-26,25.24,25.24,25.24,25.24,424,0
2016-10-27,25.24,25.24,24.959,25.184,3621,0
2016-10-31,24.959,25.165,24.788,24.788,8363,0
2016-11-01,25.147,25.147,24.686,24.686,9684,0
2016-11-02,24.722,24.722,24.59,24.59,3757,0
2016-11-03,24.534,24.563,24.449,24.449,4355,0
2016-11-07,24.614,24.637,24.488,24.488,4927,0
2016-11-08,24.676,24.676,24.676,24.676,532,0
2016-11-09,24.534,24.959,24.534,24.949,5839,0
2016-11-10,24.818,24.818,23.81,24.152,11178,0
2016-11-11,23.833,24.407,23.81,24.407,898,0
2016-11-14,23.998,24.393,23.998,24.157,12073,0
2016-11-15,24.242,24.252,24.154,24.252,6584,0
2016-11-16,24.252,24.252,24.13,24.13,8122,0
2016-11-17,24.252,24.252,24.035,24.035,10612,0
2016-11-18,24.13,24.415,24.016,24.064,14790,0
2016-11-21,24.205,24.489,24.016,24.488,4083,0
2016-11-22,24.46,24.666,24.261,24.261,2499,0
2016-11-23,24.544,24.544,24.11,24.11,3717,0
2016-11-25,24.11,24.355,24.11,24.299,1380,0
2016-11-28,24.196,24.666,24.196,24.483,2919,0
2016-11-29,24.393,24.422,24.11,24.422,1168,0
2016-11-30,24.157,24.252,24.12,24.252,1487,0
2016-12-01,24.628,24.628,24.252,24.252,4375,0
2016-12-02,24.186,24.186,24.157,24.157,424,0
2016-12-05,24.252,24.252,24.121,24.121,848,0
2016-12-06,24.187,24.62,24.11,24.252,7673,0
2016-12-07,24.205,24.6,24.205,24.359,1912,0
2016-12-08,24.289,24.289,24.289,24.289,212,0
2016-12-09,24.205,24.205,24.205,24.205,1286,0
2016-12-12,24.205,24.393,24.191,24.393,3732,0
2016-12-13,24.145,24.252,24.139,24.14,6954,0
2016-12-14,24.31,24.31,24.31,24.31,308,0
2016-12-15,24.205,24.541,24.195,24.541,12446,0
2016-12-16,24.214,24.214,24.148,24.157,4320,0
2016-12-19,24.205,24.39,24.186,24.186,8368,0
2016-12-20,24.374,24.468,24.11,24.468,13607,0
2016-12-21,24.893,24.94,24.544,24.544,2973,0
2016-12-22,24.582,24.582,24.582,24.582,2548,0
2016-12-23,24.59,24.91,24.59,24.818,1275,0
2016-12-27,25.702,25.702,24.847,24.996,24650,0
2016-12-28,24.959,24.959,24.959,24.959,1449,0
2016-12-29,24.959,25.004,24.959,25.004,2850,0
2016-12-30,25.345,25.345,25.005,25.005,2584,0
2017-01-03,25.57,25.57,25.223,25.223,6956,0
2017-01-04,25.043,25.43,25.043,25.43,1080,0
2017-01-05,25.523,25.608,25.504,25.608,3142,0
2017-01-06,25.099,25.513,25.099,25.108,1487,0
2017-01-09,24.986,25.183,24.967,25.166,3796,0
2017-01-10,24.808,24.808,24.808,24.808,320,0
2017-01-11,25.476,25.562,25.476,25.562,636,0
2017-01-13,25.431,25.965,25.344,25.344,4392,0
2017-01-17,25.381,25.946,25.363,25.946,2666,0
2017-01-18,25.678,25.946,25.678,25.678,1402,0
2017-01-19,25.371,25.371,25.247,25.257,3009,0
2017-01-20,25.358,25.802,25.061,25.061,2824,0
2017-01-23,25.126,25.18,25.099,25.18,3555,0
2017-01-24,25.725,25.725,25.18,25.18,4916,0
2017-01-25,25.247,25.505,25.247,25.504,2300,0
2017-01-26,25.2,25.525,25.113,25.296,7599,0
2017-01-30,25.525,25.544,25.344,25.52,2522,0
2017-01-31,25.391,25.391,25.391,25.391,2091,0
2017-02-01,25.458,25.666,25.458,25.647,2146,0
2017-02-02,25.487,25.639,25.487,25.544,1782,0
2017-02-03,25.535,25.554,25.535,25.554,2652,0
2017-02-06,25.678,25.778,25.678,25.678,2591,0
2017-02-07,25.554,25.965,25.554,25.592,8548,0
2017-02-08,25.916,25.916,25.678,25.678,2745,0
2017-02-09,25.917,26.032,25.889,25.908,6065,0
2017-02-10,26.032,26.883,25.707,26.042,26115,0
2017-02-13,25.869,26.07,25.735,25.884,7634,0
2017-02-14,25.745,25.892,25.745,25.892,1360,0
2017-02-15,25.314,25.314,25.314,25.314,209,0
2017-02-16,25.726,26.05,25.505,26.05,2822,0
2017-02-21,25.822,25.822,25.793,25.822,4853,0
2017-02-22,25.649,26.175,25.649,25.889,24313,0
2017-03-02,25.659,25.993,25.621,25.659,1903,0
2017-03-06,25.582,25.673,25.582,25.673,2879,0
2017-03-07,25.611,25.898,25.611,25.898,4287,0
2017-03-08,25.83,26.026,25.822,25.983,10143,0
2017-03-09,25.468,25.804,25.468,25.804,1569,0
2017-03-10,25.381,25.813,25.381,25.582,3626,0
2017-03-14,25.684,25.684,25.684,25.684,106,0
2017-03-15,25.812,25.822,25.812,25.822,1674,0
2017-03-20,25.934,26.099,25.934,26.099,7319,0
2017-03-21,26.031,26.031,26.031,26.031,106,0
2017-03-22,26.06,26.204,26.06,26.117,7257,0
2017-03-23,26.204,26.721,26.06,26.721,9637,0
2017-03-24,26.204,26.204,25.831,25.841,1778,0
2017-03-27,25.831,25.85,25.831,25.841,1151,0
2017-03-29,25.85,25.85,25.678,25.678,1569,0
2017-03-31,25.85,25.898,25.85,25.885,758,0
2017-04-03,25.822,25.965,25.697,25.926,14003,0
2017-04-04,25.965,25.965,25.926,25.926,21462,0
2017-04-05,26.147,26.147,25.822,25.965,11535,0
2017-04-06,25.965,26.157,25.869,26.013,6214,0
2017-04-07,25.908,26.251,25.898,25.965,6199,0
2017-04-10,25.965,26.338,25.965,26.109,3352,0
2017-04-11,26.334,26.344,26.198,26.218,6340,0
2017-04-12,26.218,26.334,26.218,26.334,5706,0
2017-04-13,26.363,26.363,26.315,26.315,3237,0
2017-04-17,26.558,26.693,26.324,26.693,4944,0
2017-04-18,26.422,27.091,26.412,26.96,4078,0
2017-04-19,26.519,26.833,26.49,26.833,1338,0
2017-04-20,26.703,26.703,26.703,26.703,206,0
2017-04-21,26.703,26.703,26.531,26.531,2884,0
2017-04-24,26.698,26.698,26.431,26.509,4017,0
2017-04-25,26.592,26.592,26.592,26.592,824,0
2017-04-26,26.48,26.703,26.451,26.528,3213,0
2017-04-27,26.703,26.897,26.577,26.888,7497,0
2017-04-28,26.849,26.877,26.849,26.877,1338,0
2017-05-01,26.897,26.897,26.823,26.823,1910,0
2017-05-02,26.897,27.13,26.859,27.126,3874,0
2017-05-03,26.978,26.978,26.978,26.978,514,0
2017-05-04,26.946,26.946,26.946,26.946,3359,0
2017-05-05,26.946,26.946,26.946,26.946,308,0
2017-05-08,26.558,26.558,26.558,26.558,350,0
2017-05-09,26.606,26.784,26.606,26.784,1225,0
2017-05-10,26.944,26.944,26.904,26.904,1031,0
2017-05-11,26.915,26.946,26.47,26.47,11586,0
2017-05-12,26.703,26.936,26.703,26.936,3347,0
2017-05-15,26.703,26.703,26.703,26.703,1241,0
2017-05-16,26.528,26.927,26.519,26.927,1962,0
2017-05-17,26.703,26.798,26.548,26.703,6097,0
2017-05-18,26.703,26.703,26.703,26.703,1442,0
2017-05-19,26.891,26.927,26.713,26.713,3192,0
2017-05-22,26.927,27.008,26.713,26.713,5788,0
2017-05-23,26.732,26.78,26.713,26.713,669,0
2017-05-24,26.742,26.897,26.742,26.791,4073,0
2017-05-25,26.703,26.859,26.624,26.624,2060,0
2017-05-26,26.691,26.703,26.691,26.703,1544,0
2017-05-30,26.703,26.703,26.703,26.703,1442,0
2017-05-31,26.781,26.844,26.723,26.791,2780,0
2017-06-01,26.796,26.796,26.796,26.796,618,0
2017-06-05,26.74,26.74,26.74,26.74,514,0
2017-06-06,26.558,26.558,26.558,26.558,1030,0
2017-06-07,26.751,26.752,26.751,26.752,742,0
2017-06-09,26.577,26.8,26.577,26.8,1839,0
2017-06-12,26.791,26.791,26.703,26.703,860,0
2017-06-13,26.46,26.752,26.373,26.751,5687,0
2017-06-14,26.946,26.946,26.8,26.8,19626,0
2017-06-15,26.703,26.969,26.703,26.969,1030,0
2017-06-16,27.101,27.13,27.101,27.13,1854,0
2017-06-19,26.946,27.105,26.946,27.105,824,0
2017-06-20,26.946,26.946,26.946,26.946,258,0
2017-06-22,27.091,27.091,27.091,27.091,566,0
2017-06-23,26.907,26.907,26.907,26.907,752,0
2017-06-26,26.859,26.859,26.859,26.859,412,0
2017-06-27,27.189,27.305,27.155,27.235,20060,0
2017-06-28,26.859,26.859,26.859,26.859,412,0
2017-06-29,27.869,27.869,27.189,27.189,1004,0
2017-06-30,26.713,26.889,26.713,26.889,1544,0
2017-07-05,27.043,27.043,27.043,27.043,308,0
2017-07-06,27.431,27.431,26.946,26.946,1449,0
2017-07-07,26.951,27.242,26.951,27.072,1649,0
2017-07-10,27.072,27.47,27.072,27.179,1745,0
2017-07-11,27.082,27.192,27.082,27.189,720,0
2017-07-12,27.189,27.36,27.189,27.189,7974,0
2017-07-13,27.433,27.469,27.356,27.356,2649,0
2017-07-14,27.396,27.494,27.396,27.396,3697,0
2017-07-18,27.307,27.701,27.11,27.356,6575,0
2017-07-19,27.425,27.543,27.425,27.543,2030,0
2017-07-20,27.465,27.859,27.198,27.198,4494,0
2017-07-21,27.494,27.859,27.445,27.524,2543,0
2017-07-24,27.494,27.593,27.346,27.351,2030,0
2017-07-25,27.593,27.593,27.459,27.459,1974,0
2017-07-26,27.346,27.447,27.346,27.346,406,0
2017-07-28,27.406,27.74,27.406,27.481,1542,0
2017-07-31,27.395,27.396,27.366,27.396,1725,0
2017-08-01,27.465,27.839,27.465,27.839,1394,0
2017-08-02,27.405,27.455,27.346,27.396,2740,0
2017-08-03,27.346,27.593,27.346,27.347,2791,0
2017-08-04,27.593,27.839,27.583,27.593,3638,0
2017-08-07,27.425,27.425,27.356,27.356,1522,0
2017-08-08,27.494,27.593,27.346,27.346,2232,0
2017-08-10,27.428,27.445,27.346,27.346,1502,0
2017-08-11,27.356,27.366,27.11,27.11,1015,0
2017-08-14,27.159,27.266,27.159,27.251,406,0
2017-08-15,27.474,27.593,27.346,27.396,5039,0
2017-08-16,27.593,27.593,27.593,27.593,1106,0
2017-08-17,27.435,27.435,27.198,27.198,1566,0
2017-08-18,27.248,27.455,27.248,27.455,1700,0
2017-08-21,27.445,27.543,27.445,27.543,913,0
2017-08-22,27.878,27.878,27.593,27.685,2476,0
2017-08-23,27.594,27.74,27.593,27.74,3426,0
2017-08-24,27.77,27.77,27.77,27.77,1116,0
2017-08-29,28.499,28.499,27.13,27.13,939,0
2017-08-31,27.346,27.346,27.346,27.346,1015,0
2017-09-05,27.888,27.888,27.888,27.888,913,0
2017-09-06,27.297,27.987,27.159,27.967,2679,0
2017-09-12,27.593,28.135,27.534,27.593,4363,0
2017-09-13,27.593,27.888,27.46,27.888,14334,0
2017-09-14,27.593,27.691,27.405,27.425,34527,0
2017-09-15,27.593,27.593,27.366,27.543,1611,0
2017-09-18,27.521,27.521,27.521,27.521,406,0
2017-09-19,27.415,27.543,27.396,27.543,2142,0
2017-09-20,27.79,27.79,27.494,27.543,4668,0
2017-09-21,27.721,27.731,27.721,27.731,1015,0
2017-09-22,27.396,27.451,27.396,27.451,507,0
2017-09-25,27.415,27.415,27.1,27.1,3044,0
2017-09-26,27.583,27.583,27.534,27.534,698,0
2017-09-27,27.563,27.593,27.248,27.287,5683,0
2017-09-28,27.593,27.593,27.346,27.534,3375,0
2017-09-29,27.593,27.593,27.534,27.534,2664,0
2017-10-02,27.578,27.632,27.578,27.632,1204,0
2017-10-03,27.139,27.593,27.139,27.159,10909,0
2017-10-05,27.524,27.524,27.198,27.228,1167,0
2017-10-06,27.248,27.248,27.248,27.248,863,0
2017-10-09,27.12,27.12,27.11,27.11,609,0
2017-10-10,27.169,27.376,27.169,27.366,1893,0
2017-10-11,27.376,27.376,27.346,27.346,1015,0
2017-10-12,27.346,27.784,27.13,27.593,4566,0
2017-10-13,27.947,28.056,27.773,27.773,13343,0
2017-10-16,28.06,28.48,28.057,28.48,3326,0
2017-10-17,28.45,28.46,28,28,5259,0
2017-10-18,27.9,27.9,27.65,27.7,36209,0
2017-10-19,28.1,28.28,27.8,28.1,9705,0
2017-10-20,28.17,28.4,28.17,28.4,4100,0
2017-10-23,27.45,28,27.45,28,1010,0
2017-10-25,28.06,28.48,28.01,28.27,13450,0
2017-10-26,28.3,28.3,28.01,28.01,11895,0
2017-10-30,27.2667,27.2667,27.2667,27.2667,100,0
2017-11-01,28.48,28.48,27.8928,28.48,3978,0
2017-11-02,28.2,28.2,27.9,27.9,1974,0
2017-11-03,27.9,27.9,27.9,27.9,250,0
2017-11-06,27.95,27.95,27.95,27.95,300,0
2017-11-07,27.82,28.48,27.82,28.48,2700,0
2017-11-08,28.5,28.5,28.5,28.5,1100,0
