Date,Open,High,Low,Close,Volume,OpenInt
2015-11-04,20.601,20.601,20.561,20.561,1642,0
2015-11-05,20.561,20.561,20.561,20.561,970,0
2015-11-06,20.569,20.577,20.569,20.577,3161,0
2015-11-09,20.577,20.577,20.577,20.577,122,0
2015-11-13,20.684,20.684,20.684,20.684,850,0
2015-11-16,20.652,20.652,20.577,20.577,3404,0
2015-11-19,164487.22,164487.22,164487.22,164487.22,122,0
2015-12-01,26.121,26.121,22.615,22.615,365,0
2015-12-03,23.029,23.029,23.029,23.029,122,0
2015-12-17,21.39,21.39,21.39,21.39,122,0
2015-12-18,21.221,21.221,21.221,21.221,122,0
2015-12-21,21.221,21.221,21.221,21.221,122,0
2015-12-22,20.89,21.053,20.89,20.962,610,0
2015-12-23,20.439,20.439,20.439,20.439,122,0
2016-01-28,20.421,20.421,20.421,20.421,240,0
2016-02-16,167578.19,167578.19,167578.19,167578.19,569,0
2016-03-07,20.948,20.948,20.948,20.948,240,0
2016-03-22,20.948,20.948,20.948,20.948,130,0
2016-04-25,26.805,26.805,26.256,26.256,356,0
2016-04-28,26.41,34.078,26.41,34.078,584,0
2016-05-03,24.536,24.536,24.536,24.536,470,0
2016-05-09,23.469,23.515,23.469,23.515,942,0
2016-05-12,23.515,23.515,23.515,23.515,125,0
2016-05-16,23.515,23.515,23.515,23.515,118,0
2016-05-18,23.043,23.043,23.043,23.043,236,0
2016-05-23,22.195,22.195,22.195,22.195,1058,0
2016-05-25,22.153,22.153,21.974,21.974,236,0
2016-05-31,21.919,23.904,21.919,23.904,379,0
2016-06-01,34.382,34.408,34.382,34.408,555,0
2016-06-02,30.987,30.987,30.987,30.987,628,0
2016-06-03,27.506,27.506,27.506,27.506,234,0
2016-06-06,25.305,25.305,25.305,25.305,1862,0
2016-06-07,24.78,24.78,24.78,24.78,117,0
2016-06-08,23.679,23.679,23.679,23.679,117,0
2016-06-13,20.165,22.041,20.165,21.3,1174,0
2016-06-14,25.056,25.056,25.056,25.056,117,0
2016-06-16,25.201,25.211,24.506,24.661,19334,0
2016-06-17,24.669,25.211,24.421,24.439,39780,0
2016-06-20,24.386,25.064,24.205,24.661,38388,0
2016-06-21,24.489,24.97,24.463,24.713,26527,0
2016-06-22,24.471,24.833,24.456,24.498,6398,0
2016-06-23,24.154,24.154,24.067,24.084,555,0
2016-06-27,22.899,23.071,22.866,23.037,481,0
2016-07-05,24.275,24.275,24.275,24.275,116,0
2016-07-12,23.843,24.057,23.06,23.147,1977,0
2016-07-13,21.274,22.541,21.274,22.5,1094,0
2016-07-14,22.997,23.098,22.93,23.06,2923,0
2016-07-15,22.975,23.668,22.975,23.41,3115,0
2016-07-18,23.192,23.668,23.192,23.581,3172,0
2016-07-19,24.057,24.057,23.41,23.531,3351,0
2016-07-20,23.668,23.713,23.455,23.455,896,0
2016-07-22,23.41,23.41,23.192,23.192,739,0
2016-07-25,23.694,23.712,23.241,23.712,1644,0
2016-07-26,23.713,24.71,22.982,23.581,9964,0
2016-07-27,23.194,26.465,23.194,24.046,18858,0
2016-07-28,24.028,24.306,24.028,24.306,457,0
2016-07-29,24.298,24.353,24.105,24.105,572,0
2016-08-01,24.088,24.386,23.997,24.281,3315,0
2016-08-03,24.349,24.349,24.349,24.349,115,0
2016-08-04,23.694,23.782,23.608,23.608,699,0
2016-08-05,23.562,23.562,23.562,23.562,120,0
2016-08-08,24.261,24.261,21.238,21.238,1208,0
2016-08-09,23.608,23.608,23.405,23.405,1119,0
2016-08-10,23.254,23.254,23.082,23.082,1183,0
2016-08-11,23.349,23.608,23.311,23.311,1391,0
2016-08-16,23.608,23.608,23.608,23.608,928,0
2016-08-17,23.608,23.608,23.608,23.608,230,0
2016-08-18,24.065,24.065,24.065,24.065,230,0
2016-08-19,24.046,24.046,24.046,24.046,230,0
2016-08-26,23.169,23.608,23.169,23.353,513,0
2016-08-30,23.027,23.027,23.021,23.021,228,0
2016-09-01,23.08,23.08,23.08,23.08,228,0
2016-09-06,23.398,23.474,23.398,23.474,228,0
2016-09-07,23.108,23.108,23.108,23.108,157,0
2016-09-08,23.687,23.687,23.368,23.368,228,0
2016-09-09,23.368,23.368,23.368,23.368,114,0
2016-09-12,23.812,23.812,23.148,23.148,7583,0
2016-09-13,24.254,24.254,24.254,24.254,243,0
2016-09-15,23.368,23.368,23.367,23.367,682,0
2016-09-19,23.59,25.136,23.336,23.368,2221,0
2016-09-20,23.176,24.144,23.176,23.568,568,0
2016-09-21,24.123,25.136,23.726,24.148,4253,0
2016-09-22,24.025,24.025,23.59,23.828,3143,0
2016-09-23,23.702,23.702,23.702,23.702,167,0
2016-09-26,24.034,24.034,23.592,23.899,1849,0
2016-09-28,24.015,24.015,23.778,24.015,883,0
2016-09-29,24.125,24.125,24.125,24.125,166,0
2016-09-30,24.239,24.239,24.081,24.199,3560,0
2016-10-03,24.239,24.239,24.238,24.238,369,0
2016-10-04,24.201,24.201,24.145,24.145,391,0
2016-10-05,24.239,24.239,24.187,24.187,4539,0
2016-10-06,24.103,24.239,24.103,24.239,564,0
2016-10-11,24.239,24.239,24.239,24.239,1310,0
2016-10-12,24.239,24.239,24.239,24.239,164,0
2016-10-17,24.062,24.062,24.062,24.062,128,0
2016-10-18,24.239,24.239,24.213,24.213,900,0
2016-10-19,24.192,24.192,24.015,24.015,227,0
2016-10-20,23.411,23.664,23.411,23.664,344,0
2016-10-24,24.005,24.005,24.005,24.005,167,0
2016-10-25,23.872,23.872,23.872,23.872,212,0
2016-10-26,24.192,24.192,24.015,24.015,850,0
2016-10-28,23.554,24.22,23.554,24.22,2482,0
2016-10-31,24.22,24.22,24.22,24.22,892,0
2016-11-01,24.22,24.22,24.132,24.132,2463,0
2016-11-03,23.861,23.949,23.357,23.907,1256,0
2016-11-04,23.395,23.395,23.395,23.395,224,0
2016-11-07,24.22,24.22,24.22,24.22,988,0
2016-11-10,24.193,24.193,24.063,24.063,412,0
2016-11-11,24.132,24.132,24.132,24.132,224,0
2016-11-15,24.193,24.22,23.756,23.756,1193,0
2016-11-16,23.977,24.22,23.977,24.185,634,0
2016-11-17,24.154,24.22,24.154,24.166,1791,0
2016-11-18,24.178,24.22,24.178,24.185,639,0
2016-11-21,23.771,23.771,23.729,23.771,3468,0
2016-11-22,23.375,23.375,22.425,22.425,1231,0
2016-11-23,22.587,22.587,22.587,22.587,112,0
2016-11-25,23.326,23.771,22.697,22.921,4241,0
2016-11-28,23.442,23.671,23.355,23.671,1325,0
2016-11-29,23.943,23.986,23.536,23.739,2983,0
2016-11-30,23.986,23.986,23.536,23.731,1115,0
2016-12-05,23.761,23.761,23.761,23.761,111,0
2016-12-06,23.716,23.716,23.716,23.716,136,0
2016-12-14,23.761,23.761,23.448,23.448,2320,0
2016-12-15,23.081,23.081,23.081,23.081,1103,0
2016-12-16,23.214,23.263,22.904,23.263,3994,0
2016-12-19,23.536,23.536,23.082,23.082,1150,0
2016-12-20,23.349,23.349,23.349,23.349,111,0
2016-12-21,23.445,23.536,23.445,23.498,443,0
2016-12-22,23.445,23.536,23.445,23.49,2424,0
2016-12-23,23.445,23.477,22.403,23.171,2839,0
2016-12-27,22.968,23.036,22.923,22.923,565,0
2016-12-28,23.269,23.269,23.269,23.269,142,0
2016-12-30,22.974,23.273,22.843,23.273,3649,0
2017-01-03,23.203,23.203,22.943,23.021,2820,0
2017-01-04,22.972,22.972,22.972,22.972,220,0
2017-01-05,23.021,23.17,22.907,23.17,1494,0
2017-01-06,23.339,23.339,23.174,23.245,2184,0
2017-01-09,23.164,23.165,23.063,23.063,1283,0
2017-01-10,23.068,23.302,23.068,23.293,3504,0
2017-01-11,23.339,23.339,23.293,23.312,4927,0
2017-01-12,23.293,23.293,23.139,23.139,784,0
2017-01-13,23.153,23.153,23.079,23.079,460,0
2017-01-17,23.293,23.293,23.178,23.178,792,0
2017-01-18,23.254,23.293,23.219,23.273,2737,0
2017-01-19,23.293,23.302,23.273,23.273,2802,0
2017-01-20,23.293,23.293,22.843,22.872,1657,0
2017-01-23,23.293,23.293,23.263,23.293,2245,0
2017-01-24,23.293,23.293,23.186,23.186,563,0
2017-01-25,23.293,23.373,22.881,23.228,2745,0
2017-01-26,23.293,23.472,23.173,23.293,9103,0
2017-01-27,23.504,23.504,23.504,23.504,243,0
2017-01-30,23.403,23.403,23.403,23.403,109,0
2017-01-31,23.151,23.348,23.136,23.348,1240,0
2017-02-01,23.504,23.551,23.412,23.551,7155,0
2017-02-02,23.504,23.504,23.253,23.319,1627,0
2017-02-03,23.321,23.397,23.321,23.376,607,0
2017-02-06,23.321,23.321,23.25,23.25,4500,0
2017-02-07,23.272,23.272,23.041,23.041,4314,0
2017-02-08,23.156,23.156,23.156,23.156,436,0
2017-02-09,23.272,23.272,23.272,23.272,248,0
2017-02-10,23.494,23.504,23.321,23.321,3037,0
2017-02-13,23.494,23.551,23.321,23.458,6907,0
2017-02-14,23.504,23.504,23.436,23.436,1414,0
2017-02-15,23.504,23.504,23.504,23.504,759,0
2017-02-16,23.504,23.504,23.484,23.484,1211,0
2017-02-17,23.504,23.504,23.482,23.482,1413,0
2017-02-21,23.504,23.514,23.481,23.504,11298,0
2017-02-22,23.504,23.504,23.363,23.363,1864,0
2017-02-23,23.504,23.504,23.321,23.504,3181,0
2017-02-24,23.717,23.717,23.483,23.585,3946,0
2017-02-27,23.615,23.625,23.532,23.625,560,0
2017-02-28,23.576,23.585,23.555,23.568,1640,0
2017-03-01,23.585,23.585,23.585,23.585,158,0
2017-03-02,23.576,23.585,23.483,23.585,2823,0
2017-03-03,23.585,23.585,23.576,23.583,861,0
2017-03-06,23.292,23.391,23.292,23.391,1037,0
2017-03-07,23.625,23.625,23.625,23.625,216,0
2017-03-08,23.625,23.68,23.625,23.677,1059,0
2017-03-09,23.717,23.717,23.62,23.62,245,0
2017-03-10,23.576,23.576,23.503,23.503,482,0
2017-03-13,23.617,23.617,23.605,23.605,677,0
2017-03-14,23.587,23.717,23.587,23.643,2692,0
2017-03-15,23.717,23.717,23.472,23.472,2893,0
2017-03-16,23.373,23.623,23.373,23.623,2722,0
2017-03-17,23.532,23.717,23.532,23.717,808,0
2017-03-20,23.717,23.717,23.556,23.576,3298,0
2017-03-23,23.717,23.717,23.635,23.717,3418,0
2017-03-24,23.717,23.717,23.643,23.643,648,0
2017-03-27,23.717,23.717,23.694,23.7,8061,0
2017-03-28,23.717,23.717,23.688,23.707,3413,0
2017-03-29,23.932,23.932,23.819,23.819,1407,0
2017-03-30,23.885,23.893,23.848,23.848,2521,0
2017-03-31,23.932,23.932,23.696,23.696,1868,0
2017-04-03,23.857,23.932,23.857,23.932,4291,0
2017-04-04,23.932,23.932,23.717,23.79,2498,0
2017-04-05,23.814,23.909,23.814,23.893,847,0
2017-04-06,23.89,23.89,23.79,23.79,858,0
2017-04-07,23.826,23.839,23.826,23.836,804,0
2017-04-10,23.932,23.932,23.914,23.932,2380,0
2017-04-11,23.932,23.932,23.463,23.745,5027,0
2017-04-12,23.696,23.783,23.102,23.102,20224,0
2017-04-13,23.463,23.932,21.491,21.644,30035,0
2017-04-17,21.653,22.452,21.585,22.075,11338,0
2017-04-18,23.239,23.239,22.066,22.901,5939,0
2017-04-19,22.713,23.152,22.713,22.881,4709,0
2017-04-20,23.932,23.932,22.542,23.819,16716,0
2017-04-21,23.851,23.922,23.702,23.769,1402,0
2017-04-24,23.932,23.932,23.727,23.932,5412,0
2017-04-25,23.087,23.932,23.087,23.839,5328,0
2017-04-26,24.056,24.056,23.44,24.046,4291,0
2017-04-27,24.15,24.15,23.445,24.15,4278,0
2017-04-28,23.913,23.913,23.725,23.871,1531,0
2017-05-01,24.15,24.15,23.799,24.14,2113,0
2017-05-02,24.019,24.056,22.899,22.899,3679,0
2017-05-03,24.114,24.114,24.017,24.017,1393,0
2017-05-04,24.084,24.084,23.408,23.961,8831,0
2017-05-05,24.14,24.15,23.576,24.09,2936,0
2017-05-08,23.857,23.857,23.668,23.668,1162,0
2017-05-09,24.14,24.15,24.032,24.039,6197,0
2017-05-10,24.15,24.15,24.065,24.065,7595,0
2017-05-11,24.046,24.046,24.046,24.046,1056,0
2017-05-12,24.036,24.131,23.213,23.677,2763,0
2017-05-15,24.15,24.15,23.913,23.913,1710,0
2017-05-16,24.131,24.131,24.056,24.056,959,0
2017-05-17,24.15,24.15,23.956,24.022,2897,0
2017-05-18,24.056,24.15,23.677,24.065,9006,0
2017-05-19,24.15,24.15,24.103,24.114,1451,0
2017-05-22,24.14,24.15,23.994,24.121,10439,0
2017-05-23,24.111,24.111,24.08,24.084,2428,0
2017-05-24,24.15,24.15,23.956,24.093,2450,0
2017-05-25,24.15,24.15,24.109,24.15,12657,0
2017-05-26,24.083,24.36,24.054,24.34,2406,0
2017-05-30,24.34,24.34,24.231,24.231,1073,0
2017-05-31,24.312,24.32,24.203,24.203,3028,0
2017-06-01,24.23,24.266,24.044,24.044,2950,0
2017-06-02,24.081,24.19,24.081,24.092,420,0
2017-06-05,24.19,24.212,24.19,24.212,375,0
2017-06-06,24.225,24.225,24.19,24.198,2486,0
2017-06-07,23.987,23.987,23.987,23.987,256,0
2017-06-08,24.225,24.225,24.094,24.094,469,0
2017-06-09,24.225,24.225,24.11,24.11,486,0
2017-06-12,24.161,24.225,24.107,24.211,3293,0
2017-06-13,23.99,23.99,23.99,23.99,201,0
2017-06-15,24.33,24.33,24.024,24.254,1359,0
2017-06-16,24.33,24.404,24.21,24.404,524,0
2017-06-19,24.846,24.846,24.426,24.465,1383,0
2017-06-20,26.567,26.567,23.987,24.478,6708,0
2017-06-21,24.633,24.633,24.005,24.599,3473,0
2017-06-22,24.445,24.589,24.178,24.589,3883,0
2017-06-23,23.653,23.997,22.908,23.795,24333,0
2017-06-26,23.891,23.94,23.791,23.832,12281,0
2017-06-27,24.222,24.369,23.795,24.368,5460,0
2017-06-28,24.041,24.108,23.819,23.819,13631,0
2017-06-29,23.8,23.945,23.627,23.627,8124,0
2017-06-30,23.935,24.051,23.916,23.916,2936,0
2017-07-03,23.969,24.523,23.969,24.384,3806,0
2017-07-05,24.495,24.495,23.819,23.819,7527,0
2017-07-06,23.819,24.36,23.192,23.885,11528,0
2017-07-07,23.646,24.582,23.646,23.86,6195,0
2017-07-10,24.392,24.392,23.713,23.772,9445,0
2017-07-11,23.878,24.07,23.627,23.627,2117,0
2017-07-12,23.627,24.108,23.627,23.868,7934,0
2017-07-13,23.627,23.868,23.627,23.868,4480,0
2017-07-14,23.772,24.253,23.681,24.074,10639,0
2017-07-17,23.868,24.217,23.868,24.075,7613,0
2017-07-18,24.35,24.591,24.108,24.108,14780,0
2017-07-19,24.108,24.567,24.108,24.567,8888,0
2017-07-20,24.495,24.775,24.495,24.735,10805,0
2017-07-21,24.735,24.88,24.717,24.88,2192,0
2017-07-24,24.86,25.072,24.726,25.072,7031,0
2017-07-25,24.885,26.327,24.885,25.246,4139,0
2017-07-26,24.963,25.748,24.963,25.526,14367,0
2017-07-27,25.282,25.294,24.668,25.006,10352,0
2017-07-28,24.71,24.954,24.533,24.854,8790,0
2017-07-31,24.807,24.876,24.563,24.766,4286,0
2017-08-01,24.563,24.712,24.369,24.369,4139,0
2017-08-02,24.663,24.663,24.165,24.31,17913,0
2017-08-03,24.84,24.84,24.339,24.515,4365,0
2017-08-04,24.319,24.496,24.319,24.341,2751,0
2017-08-07,24.612,24.914,24.563,24.66,7948,0
2017-08-08,24.876,24.876,24.728,24.728,913,0
2017-08-09,24.739,25.487,24.739,25.312,3413,0
2017-08-10,24.807,25.148,24.66,24.69,7886,0
2017-08-11,24.71,25.304,24.71,24.939,727,0
2017-08-14,25.332,25.332,24.974,25.038,9661,0
2017-08-15,25.195,25.195,25.078,25.078,3321,0
2017-08-16,25.216,25.342,25.001,25.298,2722,0
2017-08-17,25.373,25.439,25.001,25.001,5408,0
2017-08-18,25.157,25.509,25.157,25.389,5761,0
2017-08-21,25.389,25.389,25.049,25.088,1609,0
2017-08-22,25.326,25.326,25.138,25.326,5401,0
2017-08-23,25.292,25.292,24.807,25.049,1640,0
2017-08-24,25.299,25.332,24.66,24.66,8878,0
2017-08-25,24.573,24.746,24.242,24.319,36641,0
2017-08-28,24.359,24.587,24.292,24.587,18783,0
2017-08-29,24.504,24.739,24.504,24.641,8195,0
2017-08-30,24.641,24.691,24.543,24.553,7002,0
2017-08-31,24.543,24.729,24.495,24.689,7120,0
2017-09-01,24.691,24.691,24.543,24.691,11703,0
2017-09-05,24.691,24.837,24.666,24.824,3925,0
2017-09-06,24.985,25.035,24.965,25.035,3505,0
2017-09-07,25.035,25.035,24.974,25.009,1783,0
2017-09-08,24.867,24.867,24.691,24.691,2907,0
2017-09-11,24.789,25.035,24.789,24.887,1879,0
2017-09-12,24.985,25.035,24.911,24.923,3611,0
2017-09-13,24.985,25.103,24.682,24.925,14837,0
2017-09-14,25.228,25.228,24.907,24.907,1012,0
2017-09-15,24.887,25.063,24.887,25.063,1949,0
2017-09-18,25.231,25.231,24.887,24.94,5592,0
2017-09-19,25.279,25.279,24.897,25.083,10646,0
2017-09-20,24.985,25.178,24.985,25.083,5037,0
2017-09-21,25.231,25.231,24.995,24.995,10282,0
2017-09-22,25.029,25.113,24.965,25.103,1067,0
2017-09-25,25.231,25.231,24.739,24.739,13397,0
2017-09-26,24.543,24.543,24.347,24.357,48665,0
2017-09-27,24.455,24.455,24.101,24.357,13052,0
2017-09-28,24.663,24.663,24.327,24.456,9173,0
2017-09-29,24.477,24.624,24.05,24.476,13006,0
2017-10-02,24.555,24.624,24.55,24.619,5867,0
2017-10-03,24.614,25.021,24.525,25.011,21509,0
2017-10-04,25.08,25.153,24.733,24.971,33745,0
2017-10-05,24.961,25.159,24.961,25.011,2762,0
2017-10-06,25.268,25.268,24.977,24.977,4214,0
2017-10-09,24.971,25.12,24.947,24.971,8731,0
2017-10-10,25.1,25.108,25.1,25.108,404,0
2017-10-11,25.12,25.243,25.12,25.169,10384,0
2017-10-12,25.169,25.169,25.159,25.169,1651,0
2017-10-13,25.169,25.169,25.021,25.06,10244,0
2017-10-16,25.268,25.288,25.07,25.144,6054,0
2017-10-17,25.268,25.268,25.15,25.15,9148,0
2017-10-18,25.169,25.169,25.096,25.119,15970,0
2017-10-19,25.145,25.159,25.021,25.11,15770,0
2017-10-20,25.12,25.12,25.011,25.12,14019,0
2017-10-23,25.12,25.176,25.06,25.12,8616,0
2017-10-24,25.12,25.169,25.07,25.12,31477,0
2017-10-25,25.12,25.12,25.05,25.117,8731,0
2017-10-26,25.026,25.12,25.021,25.115,7896,0
2017-10-27,25.15,25.15,25.1,25.1,6447,0
2017-10-30,25.3,25.3,25.2,25.235,6684,0
2017-10-31,25.29,25.35,25.2898,25.35,8244,0
2017-11-01,25.35,25.35,25.2493,25.2493,7365,0
2017-11-02,25.35,25.35,25.3082,25.35,31028,0
2017-11-03,25.35,25.35,25.33,25.35,13399,0
2017-11-06,25.35,25.35,25.31,25.3397,19921,0
2017-11-07,25.33,25.33,25.2357,25.27,6473,0
2017-11-08,25.3,25.3415,25.24,25.34,5381,0
2017-11-09,25.31,25.35,25.28,25.3,5696,0
2017-11-10,25.34,25.35,25.3001,25.315,6223,0
