Date,Open,High,Low,Close,Volume,OpenInt
2016-05-05,21.885,21.885,21.885,21.885,12172,0
2016-05-06,21.735,21.841,21.735,21.841,8931,0
2016-05-09,21.841,22.149,21.824,21.904,11426,0
2016-05-10,21.974,21.974,21.885,21.885,7787,0
2016-05-11,21.894,22.373,21.885,22.081,16173,0
2016-05-12,22.152,22.232,22.152,22.152,1476,0
2016-05-13,22.205,22.205,22.108,22.108,18888,0
2016-05-16,22.142,22.241,21.841,22.169,15806,0
2016-05-17,22.152,22.222,21.93,22.155,6279,0
2016-05-18,22.222,22.23,22.098,22.22,4854,0
2016-05-19,22.152,22.373,21.872,22.241,18836,0
2016-05-20,22.295,22.373,22.22,22.328,9562,0
2016-05-23,22.338,22.373,21.841,22.247,5541,0
2016-05-24,22.196,22.506,22.152,22.328,13187,0
2016-05-25,22.285,22.293,22.249,22.293,4012,0
2016-05-26,22.258,22.32,22.152,22.152,6698,0
2016-05-27,22.32,22.32,22.152,22.161,4116,0
2016-05-31,22.196,22.311,22.019,22.306,7901,0
2016-06-01,22.249,22.249,22.207,22.207,1580,0
2016-06-02,22.232,22.232,22.196,22.232,4176,0
2016-06-03,22.232,22.232,22.221,22.221,3611,0
2016-06-06,22.232,22.232,22.222,22.229,3540,0
2016-06-07,22.232,22.303,22.222,22.232,14672,0
2016-06-08,22.302,22.303,22.256,22.258,2821,0
2016-06-09,22.249,22.373,22.249,22.373,6578,0
2016-06-10,22.373,22.373,22.249,22.345,10055,0
2016-06-13,22.373,22.373,22.249,22.299,2776,0
2016-06-14,22.328,22.328,22.267,22.267,566,0
2016-06-15,22.373,22.373,22.333,22.333,421,0
2016-06-16,22.249,22.355,22.249,22.355,1129,0
2016-06-17,22.365,22.373,22.365,22.373,1997,0
2016-06-20,22.373,22.373,22.358,22.373,1016,0
2016-06-21,22.373,22.417,22.347,22.408,4736,0
2016-06-22,22.338,22.596,22.338,22.596,3600,0
2016-06-23,22.506,22.506,22.365,22.373,4910,0
2016-06-24,22.506,22.514,22.506,22.514,3493,0
2016-06-27,22.506,22.55,22.417,22.55,903,0
2016-06-28,22.596,22.596,22.506,22.55,7404,0
2016-06-29,22.923,22.923,22.806,22.878,34982,0
2016-06-30,22.923,22.923,22.814,22.878,13982,0
2016-07-01,22.878,22.919,22.833,22.878,10596,0
2016-07-05,22.878,22.923,22.878,22.9,3753,0
2016-07-06,22.923,22.923,22.878,22.888,13102,0
2016-07-07,22.891,22.914,22.859,22.888,4010,0
2016-07-08,22.878,22.904,22.859,22.888,7600,0
2016-07-11,22.888,22.923,22.888,22.904,11341,0
2016-07-12,22.888,22.923,22.888,22.913,10348,0
2016-07-13,22.888,22.923,22.888,22.9,9896,0
2016-07-14,22.895,22.968,22.895,22.923,8029,0
2016-07-15,23.05,23.05,23.037,23.037,2820,0
2016-07-18,23.059,23.105,22.992,23.068,6128,0
2016-07-19,23.195,23.558,23.195,23.558,8044,0
2016-07-20,23.285,23.285,22.933,22.941,12195,0
2016-07-22,23.154,23.167,23.154,23.167,1435,0
2016-07-25,23.195,23.548,23.167,23.286,20074,0
2016-07-26,23.107,23.375,23.062,23.267,11369,0
2016-07-27,23.267,23.367,23.267,23.367,3410,0
2016-07-28,23.31,23.31,23.113,23.113,3918,0
2016-07-29,23.304,23.548,23.304,23.401,2494,0
2016-08-01,23.648,23.648,23.191,23.2,1875,0
2016-08-02,23.375,23.375,23.375,23.375,574,0
2016-08-03,23.338,23.356,23.059,23.272,35879,0
2016-08-04,23.222,23.358,23.113,23.358,5460,0
2016-08-05,23.358,23.358,23.239,23.358,3278,0
2016-08-08,23.285,23.358,23.24,23.272,6291,0
2016-08-09,23.263,23.267,23.195,23.237,3683,0
2016-08-10,23.638,23.638,23.195,23.33,1705,0
2016-08-11,23.33,23.638,23.259,23.539,7600,0
2016-08-12,23.403,23.479,23.403,23.479,662,0
2016-08-15,23.467,23.575,23.326,23.326,4464,0
2016-08-16,23.558,23.558,23.364,23.539,2947,0
2016-08-17,23.463,23.539,23.385,23.539,911,0
2016-08-18,23.33,23.548,23.33,23.548,5850,0
2016-08-19,23.455,23.455,23.332,23.332,508,0
2016-08-22,23.33,23.648,23.33,23.648,2998,0
2016-08-24,23.638,23.638,23.375,23.488,3863,0
2016-08-25,23.385,23.603,23.385,23.558,5220,0
2016-08-26,23.629,23.648,23.629,23.648,1771,0
2016-08-29,23.648,23.658,23.648,23.648,2276,0
2016-08-30,23.513,23.658,23.513,23.658,2936,0
2016-08-31,23.558,23.648,23.513,23.513,14834,0
2016-09-02,23.558,23.566,23.558,23.566,220,0
2016-09-06,23.693,23.806,23.693,23.783,10110,0
2016-09-07,23.62,23.806,23.433,23.433,5409,0
2016-09-08,23.548,23.558,23.518,23.518,5453,0
2016-09-09,23.648,23.648,23.648,23.648,1120,0
2016-09-12,23.375,23.648,23.375,23.648,2153,0
2016-09-13,23.558,23.558,23.375,23.394,2982,0
2016-09-14,23.375,23.375,23.358,23.358,552,0
2016-09-15,23.648,23.648,23.34,23.385,2160,0
2016-09-16,23.448,23.793,23.448,23.768,2891,0
2016-09-20,23.558,23.558,23.358,23.358,2541,0
2016-09-21,23.513,23.919,23.513,23.919,3256,0
2016-09-22,23.738,23.828,23.593,23.828,2263,0
2016-09-23,23.558,23.558,23.373,23.373,442,0
2016-09-26,23.422,23.422,23.422,23.422,5518,0
2016-09-27,23.558,23.558,23.429,23.467,883,0
2016-09-28,23.93,23.93,23.603,23.603,1287,0
2016-09-29,23.962,23.962,23.962,23.962,541,0
2016-09-30,23.971,23.971,23.971,23.971,541,0
2016-10-03,23.833,23.833,23.833,23.833,650,0
2016-10-06,23.741,23.741,23.741,23.741,216,0
2016-10-07,23.557,23.557,23.354,23.423,1762,0
2016-10-10,23.426,23.426,23.426,23.426,541,0
2016-10-11,23.426,23.833,23.362,23.833,5379,0
2016-10-12,24.018,24.018,24.018,24.018,270,0
2016-10-13,23.585,23.613,23.436,23.557,5412,0
2016-10-14,23.566,23.593,23.566,23.566,541,0
2016-10-17,24.018,24.018,23.787,23.787,598,0
2016-10-18,23.777,23.777,23.602,23.602,401,0
2016-10-19,23.829,24.161,23.829,24.161,432,0
2016-10-20,24.018,24.018,24.018,24.018,541,0
2016-10-21,23.879,23.879,23.869,23.879,4331,0
2016-10-24,23.751,23.751,23.566,23.566,982,0
2016-10-25,23.649,23.649,23.649,23.649,108,0
2016-10-26,23.649,23.695,23.38,23.649,9527,0
2016-10-27,23.603,23.603,23.39,23.39,6338,0
2016-10-31,23.49,23.603,23.49,23.603,2344,0
2016-11-01,23.482,23.603,23.214,23.214,2830,0
2016-11-02,23.308,23.372,23.104,23.162,6627,0
2016-11-03,23.326,23.326,22.402,22.898,21387,0
2016-11-04,22.919,22.953,22.771,22.791,6161,0
2016-11-07,23.113,23.14,22.817,23.094,5374,0
2016-11-08,23.049,23.094,23.002,23.021,3811,0
2016-11-09,23.021,23.122,22.863,22.965,4357,0
2016-11-10,23.004,23.03,22.18,22.521,10013,0
2016-11-11,22.541,23.094,22.509,22.631,9493,0
2016-11-14,22.597,23.094,22.495,22.595,5250,0
2016-11-15,22.863,23.043,22.863,23.043,3051,0
2016-11-16,22.955,23.076,22.934,22.934,8011,0
2016-11-17,22.863,23.094,22.863,23.092,6740,0
2016-11-18,23.076,23.094,23.076,23.094,920,0
2016-11-21,23.042,23.048,23.002,23.011,3469,0
2016-11-22,23.094,23.278,22.988,23.094,2259,0
2016-11-23,22.909,23.094,22.865,23.072,2651,0
2016-11-25,23.159,23.159,23.076,23.076,422,0
2016-11-28,23.094,23.418,22.993,23.418,1895,0
2016-11-29,23.085,23.085,22.909,22.97,2273,0
2016-11-30,23.002,23.011,22.955,22.955,5146,0
2016-12-01,22.991,22.991,22.701,22.927,4012,0
2016-12-02,22.929,22.929,22.744,22.744,6614,0
2016-12-05,22.919,22.919,22.755,22.871,974,0
2016-12-06,23.15,23.15,22.705,22.781,1082,0
2016-12-07,23.048,23.094,22.873,22.873,1542,0
2016-12-08,22.798,23.167,22.798,22.871,3613,0
2016-12-09,22.873,23.085,22.633,23.085,3929,0
2016-12-12,22.654,23.178,22.506,22.725,9353,0
2016-12-13,22.643,23.094,22.643,23.094,1298,0
2016-12-15,22.853,22.863,22.772,22.863,3074,0
2016-12-16,22.781,22.943,22.674,22.943,3684,0
2016-12-19,22.781,22.999,22.725,22.822,6766,0
2016-12-20,22.919,23.085,22.761,23.076,4627,0
2016-12-21,23.094,23.094,22.909,22.909,2923,0
2016-12-22,23.002,23.048,23.002,23.048,432,0
2016-12-23,23.159,23.418,23.14,23.418,3112,0
2016-12-27,23.464,23.503,23.26,23.265,2405,0
2016-12-28,23.355,23.526,23.278,23.33,1353,0
2016-12-29,23.646,23.646,23.562,23.562,530,0
2016-12-30,23.562,23.646,23.363,23.422,2122,0
2017-01-03,23.646,24.032,23.564,23.564,1395,0
2017-01-04,23.938,23.985,23.373,23.49,2977,0
2017-01-05,23.485,24.014,23.485,23.609,1910,0
2017-01-06,23.629,23.745,23.373,23.579,681,0
2017-01-10,23.656,23.985,23.656,23.985,636,0
2017-01-12,23.75,23.881,23.656,23.881,876,0
2017-01-13,23.914,23.914,23.914,23.914,2987,0
2017-01-17,23.854,24.032,23.854,24.008,2318,0
2017-01-19,23.868,23.966,23.601,23.966,2319,0
2017-01-20,24.032,24.079,23.985,24.079,3183,0
2017-01-23,24.032,24.079,23.999,23.999,1221,0
2017-01-24,24.051,24.079,24.051,24.079,1766,0
2017-01-25,24.315,24.315,24.315,24.315,106,0
2017-01-30,24.126,24.315,24.126,24.315,848,0
2017-01-31,24.195,24.503,23.636,23.759,3985,0
2017-02-01,23.562,23.562,23.562,23.562,1061,0
2017-02-02,24.013,24.013,23.562,23.562,5364,0
2017-02-03,23.683,23.985,23.562,23.759,3803,0
2017-02-06,23.854,23.948,23.717,23.747,1528,0
2017-02-07,23.816,23.938,23.797,23.802,2228,0
2017-02-08,23.844,23.844,23.797,23.834,3703,0
2017-02-09,23.914,23.938,23.844,23.938,1061,0
2017-02-10,23.891,23.891,23.86,23.86,1168,0
2017-02-13,23.957,23.957,23.957,23.957,106,0
2017-02-14,23.854,23.891,23.797,23.891,1168,0
2017-02-15,23.938,23.985,23.938,23.985,2165,0
2017-02-16,23.984,23.985,23.891,23.957,48935,0
2017-02-17,24.004,24.013,23.975,23.975,412,0
2017-02-22,23.656,23.966,23.656,23.957,7389,0
2017-02-23,23.985,23.985,23.562,23.759,9914,0
2017-02-24,23.762,23.985,23.734,23.938,2378,0
2017-02-27,23.786,23.985,23.768,23.796,5411,0
2017-02-28,23.918,23.938,23.807,23.807,6473,0
2017-03-01,23.938,23.938,23.807,23.909,7098,0
2017-03-02,23.874,23.946,23.874,23.946,3634,0
2017-03-03,23.966,23.966,23.966,23.966,1061,0
2017-03-06,23.807,24.022,23.807,23.985,2884,0
2017-03-07,23.909,23.909,23.862,23.891,1168,0
2017-03-08,23.862,23.862,23.665,23.665,10111,0
2017-03-09,23.661,24.5,23.562,24.493,8969,0
2017-03-10,23.562,23.961,23.373,23.961,1274,0
2017-03-13,23.92,23.92,23.92,23.92,106,0
2017-03-15,23.75,23.907,23.75,23.907,1061,0
2017-03-16,23.844,24.032,23.802,24.032,679,0
2017-03-17,23.854,24.032,23.854,24.032,2971,0
2017-03-20,23.807,23.822,23.772,23.797,1327,0
2017-03-21,23.76,23.76,23.76,23.76,318,0
2017-03-22,24.022,24.022,24.022,24.022,498,0
2017-03-23,23.896,23.896,23.896,23.896,298,0
2017-03-24,24.022,24.022,23.75,23.985,1950,0
2017-03-27,23.985,23.985,23.834,23.844,3289,0
2017-03-28,23.938,23.966,23.938,23.966,636,0
2017-03-29,23.797,24.022,23.797,24.022,2222,0
2017-03-30,24.205,24.251,24.119,24.141,3456,0
2017-03-31,24.172,24.186,24.172,24.176,1352,0
2017-04-03,24.09,24.148,24.09,24.128,22952,0
2017-04-04,24.128,24.162,24.1,24.162,22989,0
2017-04-05,24.128,24.205,24.11,24.128,22808,0
2017-04-06,24.08,24.176,24.032,24.152,24083,0
2017-04-07,24.109,24.138,24.104,24.104,22209,0
2017-04-10,24.1,24.109,24.08,24.109,21221,0
2017-04-11,24.1,24.102,24.032,24.1,22181,0
2017-04-12,24.136,24.176,24.136,24.148,1192,0
2017-04-13,24.16,24.16,24.09,24.128,1814,0
2017-04-17,24.176,24.225,24.176,24.215,1415,0
2017-04-18,24.042,24.234,24.042,24.198,1597,0
2017-04-19,24.225,24.234,24.186,24.196,3017,0
2017-04-20,24.234,24.455,24.234,24.455,4161,0
2017-04-24,24.993,24.993,24.321,24.397,5097,0
2017-04-25,24.33,24.725,24.33,24.497,3791,0
2017-04-26,24.513,24.513,24.512,24.512,624,0
2017-04-27,24.513,24.981,24.513,24.981,2392,0
2017-05-01,24.576,24.609,24.445,24.445,6070,0
2017-05-02,24.454,24.454,24.215,24.215,1868,0
2017-05-03,24.321,24.407,24.321,24.321,4265,0
2017-05-04,24.225,24.321,24.225,24.225,3641,0
2017-05-08,24.465,24.469,24.225,24.225,3818,0
2017-05-09,24.282,24.382,24.225,24.321,10226,0
2017-05-10,24.345,24.345,24.273,24.273,270,0
2017-05-11,24.282,24.282,24.273,24.273,1040,0
2017-05-12,24.253,24.34,24.176,24.277,4645,0
2017-05-15,24.215,24.242,24.167,24.242,2184,0
2017-05-16,24.138,24.263,24.138,24.226,4244,0
2017-05-17,24.167,24.167,24.167,24.167,1108,0
2017-05-18,24.209,24.328,24.209,24.328,3017,0
2017-05-19,24.225,24.273,24.181,24.21,4497,0
2017-05-22,24.21,24.272,24.176,24.255,4109,0
2017-05-23,24.196,24.243,24.148,24.243,5305,0
2017-05-24,24.253,24.311,24.253,24.311,250,0
2017-05-25,24.34,24.34,24.269,24.269,1092,0
2017-05-26,24.34,24.34,24.071,24.273,5136,0
2017-05-30,24.273,24.273,24.186,24.186,5409,0
2017-05-31,24.176,24.244,24.071,24.225,4915,0
2017-06-01,24.244,24.244,24.231,24.234,520,0
2017-06-02,24.225,24.321,24.186,24.186,6657,0
2017-06-05,24.33,24.33,24.296,24.296,926,0
2017-06-06,24.34,24.34,24.31,24.31,505,0
2017-06-07,24.316,24.397,24.316,24.397,2044,0
2017-06-08,24.362,24.362,24.323,24.333,687,0
2017-06-09,24.321,24.388,24.321,24.388,2148,0
2017-06-12,24.33,24.369,24.326,24.326,2325,0
2017-06-13,24.301,24.369,24.301,24.35,5951,0
2017-06-14,24.234,24.311,24.213,24.273,1878,0
2017-06-15,24.273,24.369,24.225,24.273,1256,0
2017-06-16,24.234,24.319,24.225,24.225,2875,0
2017-06-19,24.205,24.297,24.205,24.225,4364,0
2017-06-20,24.225,24.24,24.186,24.22,7177,0
2017-06-21,24.225,24.272,24.196,24.272,3875,0
2017-06-22,24.273,24.273,24.263,24.263,4733,0
2017-06-23,24.258,24.292,24.225,24.263,10091,0
2017-06-26,24.273,24.359,24.225,24.287,10952,0
2017-06-27,24.263,24.321,24.205,24.311,14096,0
2017-06-28,24.215,24.321,24.205,24.273,43533,0
2017-06-29,24.42,24.459,24.322,24.42,31015,0
2017-06-30,24.459,24.479,24.35,24.468,6718,0
2017-07-03,24.518,24.518,24.4,24.469,9225,0
2017-07-05,24.469,24.547,24.449,24.518,36948,0
2017-07-06,24.518,24.547,24.498,24.512,29744,0
2017-07-07,24.518,24.518,24.488,24.498,28812,0
2017-07-10,24.567,24.567,24.518,24.518,17219,0
2017-07-11,24.498,24.518,24.488,24.518,10788,0
2017-07-12,24.518,24.596,24.488,24.596,16189,0
2017-07-13,24.663,24.665,24.518,24.665,8086,0
2017-07-14,24.596,24.665,24.567,24.635,4196,0
2017-07-17,24.616,24.714,24.534,24.704,7652,0
2017-07-18,24.712,24.851,24.712,24.763,3435,0
2017-07-19,24.763,24.763,24.704,24.763,4599,0
2017-07-20,24.802,24.969,24.783,24.969,7525,0
2017-07-21,25.008,25.136,24.857,24.939,3171,0
2017-07-24,25.096,25.106,24.951,25.106,2631,0
2017-07-25,24.864,25.155,24.861,25.155,3159,0
2017-07-27,25.008,25.008,24.9,24.959,3663,0
2017-07-28,24.95,25.008,24.949,25.008,2799,0
2017-07-31,24.969,24.998,24.881,24.92,1733,0
2017-08-01,24.998,25.106,24.947,25.106,1586,0
2017-08-03,24.977,24.977,24.977,24.977,510,0
2017-08-04,24.822,24.871,24.812,24.846,23473,0
2017-08-07,24.851,24.881,24.817,24.822,8745,0
2017-08-08,24.851,24.851,24.773,24.773,4415,0
2017-08-09,24.773,24.861,24.773,24.851,11221,0
2017-08-10,24.763,24.856,24.763,24.856,10314,0
2017-08-11,24.763,24.812,24.469,24.81,25163,0
2017-08-14,24.791,24.791,24.68,24.719,5127,0
2017-08-15,24.689,24.738,24.645,24.714,21789,0
2017-08-16,24.714,24.812,24.714,24.803,2820,0
2017-08-17,24.699,24.778,24.699,24.778,3127,0
2017-08-18,24.783,24.865,24.518,24.547,10329,0
2017-08-21,24.616,24.639,24.537,24.537,10934,0
2017-08-22,24.665,24.665,24.537,24.567,33872,0
2017-08-23,24.616,24.665,24.606,24.621,11751,0
2017-08-24,24.645,24.645,24.577,24.586,5408,0
2017-08-25,24.611,24.635,24.567,24.613,34244,0
2017-08-28,24.616,24.635,24.515,24.567,39522,0
2017-08-29,24.569,24.604,24.518,24.518,17580,0
2017-08-30,24.549,24.586,24.547,24.583,6345,0
2017-08-31,24.586,24.606,24.586,24.6,13309,0
2017-09-01,24.577,24.635,24.577,24.606,12729,0
2017-09-05,24.616,24.792,24.597,24.635,34317,0
2017-09-06,24.66,24.684,24.655,24.684,16210,0
2017-09-07,24.616,24.706,24.616,24.675,11937,0
2017-09-08,24.665,24.763,24.631,24.763,22535,0
2017-09-11,24.729,24.781,24.714,24.714,18387,0
2017-09-12,24.91,24.91,24.91,24.91,408,0
2017-09-13,24.91,24.91,24.885,24.885,612,0
2017-09-14,24.957,24.959,24.873,24.959,1646,0
2017-09-15,24.916,24.979,24.783,24.979,1619,0
2017-09-18,24.988,24.998,24.802,24.968,6685,0
2017-09-19,25.636,25.636,24.998,25.106,5670,0
2017-09-20,25.057,25.071,24.949,25.071,1608,0
2017-09-21,25.106,25.155,25.018,25.155,2621,0
2017-09-22,25.155,25.194,25.018,25.194,6323,0
2017-09-25,25.175,25.263,25.175,25.263,1275,0
2017-09-26,25.351,25.351,25.262,25.262,498,0
2017-09-27,25.44,25.44,25.175,25.351,3856,0
2017-09-28,25.395,25.42,25.263,25.42,4685,0
2017-09-29,25.59,25.7,25.25,25.4761,10568,0
2017-10-02,25.47,25.5,25.2,25.2,8860,0
2017-10-03,25.22,25.2504,25.2,25.2,5354,0
2017-10-04,25.25,25.2546,25.2,25.25,4089,0
2017-10-05,25.2,25.25,25.11,25.17,5879,0
2017-10-06,25.4862,25.4862,25.02,25.13,3731,0
2017-10-09,25.13,25.1359,25,25.1,13283,0
2017-10-10,25.1,25.12,25.09,25.12,9210,0
2017-10-11,25.09,25.1194,25.06,25.06,16755,0
2017-10-12,25.1,25.2,25.1,25.11,12456,0
2017-10-13,25.2,25.54,25.2,25.469,5400,0
2017-10-16,25.3597,25.45,25.3463,25.3463,2325,0
2017-10-17,25.41,25.54,25.4,25.4891,2092,0
2017-10-18,25.49,25.54,25.3768,25.49,6550,0
2017-10-19,25.5,25.51,25.45,25.45,1910,0
2017-10-20,25.59,25.59,25.4636,25.4636,490,0
2017-10-23,25.6,25.69,25.44,25.6872,1788,0
2017-10-24,25.58,25.85,25.58,25.85,7580,0
2017-10-25,25.85,25.85,25.5768,25.6,4690,0
2017-10-26,25.6259,25.64,25.6,25.64,2095,0
2017-10-27,25.64,25.75,25.64,25.75,1556,0
2017-10-30,25.67,25.67,25.67,25.67,422,0
2017-10-31,25.698,25.698,25.6701,25.6701,450,0
2017-11-01,25.7472,25.7472,25.6701,25.6701,1400,0
2017-11-02,25.65,25.7489,25.615,25.615,1585,0
2017-11-03,25.748,25.748,25.748,25.748,500,0
2017-11-06,25.55,25.5501,25.5,25.5,4729,0
2017-11-07,25.5,25.58,25.5,25.5,1000,0
2017-11-08,25.51,25.6188,25.5001,25.6188,1297,0
2017-11-09,25.5,25.5,25.15,25.15,9001,0
2017-11-10,25.19,25.27,25.19,25.2,10600,0
