Date,Open,High,Low,Close,Volume,OpenInt
2016-06-10,24.217,24.248,24.13,24.13,6311,0
2016-06-13,24.12,24.12,24.12,24.12,208,0
2016-06-14,24.035,24.054,23.878,23.884,4429,0
2016-06-15,23.996,24.168,23.996,24.12,1146,0
2016-06-16,23.978,24.111,23.978,24.111,3459,0
2016-06-17,24.117,24.207,24.064,24.197,7764,0
2016-06-20,24.313,24.313,24.284,24.284,676,0
2016-06-21,24.217,24.217,24.151,24.217,1086,0
2016-06-22,24.159,24.159,24.006,24.006,1261,0
2016-06-23,24.187,24.274,24.159,24.274,1886,0
2016-06-24,24.044,24.255,23.929,24.059,2710,0
2016-06-27,23.949,23.996,23.766,23.981,3110,0
2016-06-28,24.234,24.492,24.226,24.492,2054,0
2016-06-29,24.716,24.784,24.716,24.784,422,0
2016-07-06,25.137,25.137,25.137,25.137,114,0
2016-07-07,24.917,24.95,24.917,24.95,625,0
2016-07-08,25.214,25.214,25.214,25.214,220,0
2016-07-11,25.305,25.305,25.218,25.218,515,0
2016-07-12,25.384,25.384,25.305,25.364,1344,0
2016-07-13,25.459,25.459,25.444,25.444,1063,0
2016-07-14,25.305,25.305,25.305,25.305,398,0
2016-07-15,25.248,25.265,25.248,25.258,843,0
2016-07-18,25.431,25.546,25.431,25.537,1302,0
2016-07-19,25.518,25.527,25.508,25.508,587,0
2016-07-20,25.719,25.719,25.695,25.719,2162,0
2016-07-21,25.786,25.786,25.757,25.757,417,0
2016-07-22,26.099,26.099,26.099,26.099,134,0
2016-07-25,26.083,26.083,26.083,26.083,208,0
2016-07-26,25.968,25.968,25.873,25.873,298,0
2016-07-27,25.825,25.825,25.815,25.822,959,0
2016-07-28,26.037,26.093,26.017,26.07,5422,0
2016-07-29,26.483,26.488,26.449,26.459,2461,0
2016-08-01,26.449,26.449,26.325,26.449,2345,0
2016-08-02,26.19,26.19,25.959,25.978,2000,0
2016-08-03,25.949,25.949,25.661,25.661,2186,0
2016-08-04,25.805,25.805,25.745,25.776,19592,0
2016-08-05,25.719,25.719,25.661,25.661,312,0
2016-08-08,25.776,25.776,25.714,25.714,2248,0
2016-08-09,25.796,26.047,25.796,26.027,2290,0
2016-08-10,26.103,26.103,26.103,26.103,119,0
2016-08-11,26.171,26.171,25.883,25.883,6567,0
2016-08-12,26.177,26.218,26.177,26.218,1301,0
2016-08-15,26.286,26.286,26.199,26.199,5659,0
2016-08-16,26.133,26.133,25.883,25.901,3239,0
2016-08-17,25.864,25.927,25.661,25.927,2872,0
2016-08-18,25.968,25.968,25.893,25.93,822,0
2016-08-19,25.844,26.017,25.844,26.017,541,0
2016-08-22,25.825,25.825,25.825,25.825,1053,0
2016-08-23,25.987,25.987,25.987,25.987,328,0
2016-08-24,25.94,25.94,25.882,25.883,1917,0
2016-08-25,25.949,25.997,25.93,25.93,6593,0
2016-08-26,26.017,26.017,25.459,25.584,520,0
2016-08-29,25.661,25.9,25.661,25.883,2765,0
2016-08-30,25.873,25.873,25.719,25.747,1733,0
2016-08-31,25.968,25.968,25.691,25.691,3512,0
2016-09-01,25.604,25.642,25.604,25.642,323,0
2016-09-02,25.968,25.968,25.844,25.844,955,0
2016-09-06,26.007,26.247,25.936,26.199,2082,0
2016-09-07,26.42,26.42,26.42,26.42,104,0
2016-09-08,26.247,26.247,26.247,26.247,1400,0
2016-09-09,25.786,25.786,25.219,25.219,1394,0
2016-09-12,25.018,25.459,25.018,25.45,858,0
2016-09-13,25.084,25.084,24.681,24.798,4072,0
2016-09-14,24.883,24.893,24.883,24.893,291,0
2016-09-15,24.835,24.835,24.71,24.71,782,0
2016-09-16,24.768,24.768,24.768,24.768,1053,0
2016-09-19,25.036,25.066,25.036,25.066,1041,0
2016-09-20,25.141,25.203,25.141,25.141,4960,0
2016-09-21,25.039,25.039,24.979,24.979,11709,0
2016-09-22,25.576,25.824,25.576,25.824,829,0
2016-09-26,25.7,25.94,25.7,25.901,1590,0
2016-09-27,25.869,25.869,25.68,25.69,4164,0
2016-09-28,25.883,25.883,25.719,25.825,5153,0
2016-09-29,25.834,25.893,25.666,25.796,1871,0
2016-09-30,25.839,25.839,25.568,25.568,2579,0
2016-10-03,25.355,25.355,25.18,25.18,607,0
2016-10-04,25.19,25.19,24.822,24.822,2178,0
2016-10-05,24.822,24.822,24.473,24.502,1397,0
2016-10-06,24.205,24.205,24.205,24.205,117,0
2016-10-10,24.162,24.241,24.114,24.241,444,0
2016-10-11,24.072,24.072,23.846,23.846,1265,0
2016-10-12,23.892,24.018,23.892,24.018,2013,0
2016-10-13,23.891,23.891,23.891,23.891,143,0
2016-10-14,24.185,24.185,24.185,24.185,205,0
2016-10-17,24.084,24.084,24.084,24.084,105,0
2016-10-18,24.299,24.395,24.241,24.362,2283,0
2016-10-19,24.279,24.355,24.279,24.328,516,0
2016-10-20,24.388,24.388,24.388,24.388,244,0
2016-10-21,24.346,24.346,24.239,24.239,8774,0
2016-10-25,24.241,24.289,24.241,24.284,2303,0
2016-10-26,24.065,24.065,23.891,23.891,392,0
2016-10-27,23.708,23.708,23.552,23.552,1017,0
2016-10-28,23.804,23.804,23.504,23.59,3442,0
2016-10-31,23.779,23.779,23.717,23.775,3462,0
2016-11-01,23.513,23.513,22.97,22.97,16435,0
2016-11-02,22.796,22.796,22.796,22.796,435,0
2016-11-03,22.434,22.434,22.434,22.434,190,0
2016-11-04,22.41,22.496,22.41,22.496,1027,0
2016-11-07,22.779,22.826,22.779,22.826,521,0
2016-11-08,22.661,22.661,22.49,22.574,705,0
2016-11-09,22.139,22.222,21.74,22.082,3674,0
2016-11-10,21.596,21.596,21.566,21.566,414,0
2016-11-11,21.625,21.663,21.479,21.511,5169,0
2016-11-14,21.914,22.109,21.914,22.061,1090,0
2016-11-15,22.109,22.119,21.934,21.956,7657,0
2016-11-16,22.001,22.001,21.954,21.954,670,0
2016-11-17,21.996,21.996,21.818,21.818,2539,0
2016-11-18,21.904,21.904,21.794,21.877,2486,0
2016-11-21,22.118,22.118,21.877,21.877,5322,0
2016-11-22,21.799,21.97,21.799,21.97,536,0
2016-11-23,21.832,21.934,21.818,21.934,754,0
2016-11-25,22.031,22.041,22.031,22.041,206,0
2016-11-28,22.109,22.109,22.04,22.074,1524,0
2016-11-30,21.895,21.968,21.895,21.968,991,0
2016-12-01,21.924,21.924,21.537,21.537,2478,0
2016-12-02,21.964,22.001,21.818,21.837,3417,0
2016-12-05,21.904,21.964,21.75,21.964,3238,0
2016-12-06,22.079,22.079,21.998,22.079,3658,0
2016-12-07,22.38,22.584,22.37,22.584,2273,0
2016-12-08,22.641,22.729,22.641,22.7,619,0
2016-12-09,22.845,22.845,22.719,22.719,1892,0
2016-12-12,22.806,22.894,22.671,22.894,2042,0
2016-12-13,22.768,22.855,22.768,22.855,2080,0
2016-12-14,22.729,22.751,22.245,22.245,649,0
2016-12-15,22.079,22.139,21.789,21.789,13160,0
2016-12-16,22.175,22.447,22.175,22.447,765,0
2016-12-19,22.738,22.768,22.738,22.768,839,0
2016-12-20,22.738,22.99,22.738,22.864,2400,0
2016-12-21,22.99,22.99,22.705,22.705,954,0
2016-12-22,22.476,22.584,22.476,22.584,599,0
2016-12-27,22.614,22.701,22.614,22.679,6071,0
2016-12-28,22.604,22.604,22.5,22.5,531,0
2016-12-29,22.76,22.76,22.727,22.727,1251,0
2016-12-30,22.878,22.977,22.878,22.977,14857,0
2017-01-03,23.084,23.084,22.715,22.858,6416,0
2017-01-04,23.024,23.202,23.024,23.152,1861,0
2017-01-05,23.184,23.441,23.184,23.397,2386,0
2017-01-06,23.318,23.318,23.305,23.305,1041,0
2017-01-09,23.426,23.426,23.24,23.338,2654,0
2017-01-10,23.152,23.182,22.992,23.103,2488,0
2017-01-11,23.162,23.231,23.034,23.184,1046,0
2017-01-12,23.084,23.328,23.084,23.328,1830,0
2017-01-13,23.289,23.338,23.289,23.291,1440,0
2017-01-17,23.202,23.563,23.202,23.486,3596,0
2017-01-18,23.583,23.642,23.563,23.563,1327,0
2017-01-19,23.358,23.358,23.279,23.286,1513,0
2017-01-20,23.269,23.388,23.269,23.388,6898,0
2017-01-23,23.486,23.592,23.476,23.569,563,0
2017-01-24,23.622,23.701,23.565,23.646,1871,0
2017-01-25,23.662,23.662,23.544,23.544,2458,0
2017-01-26,23.652,23.652,23.411,23.457,8008,0
2017-01-30,23.221,23.348,23.211,23.348,615,0
2017-01-31,23.182,23.567,23.182,23.496,3638,0
2017-02-01,23.449,23.449,23.257,23.289,3285,0
2017-02-02,23.406,23.534,23.406,23.505,307,0
2017-02-03,23.632,23.632,23.602,23.602,308,0
2017-02-06,23.642,23.642,23.632,23.632,541,0
2017-02-07,23.573,23.672,23.573,23.622,1884,0
2017-02-08,23.476,23.701,23.476,23.701,1130,0
2017-02-09,23.612,23.612,23.392,23.456,3603,0
2017-02-10,23.41,23.514,23.41,23.514,216,0
2017-02-13,23.563,23.612,23.505,23.612,818,0
2017-02-14,23.397,23.434,23.397,23.426,2000,0
2017-02-15,23.279,23.36,23.279,23.36,669,0
2017-02-16,23.544,23.788,23.544,23.76,2664,0
2017-02-17,23.685,23.706,23.534,23.55,755,0
2017-02-21,23.72,23.822,23.72,23.822,1122,0
2017-02-22,23.946,23.965,23.933,23.933,963,0
2017-02-23,24.064,24.142,24.06,24.142,1122,0
2017-02-24,24.299,24.356,24.23,24.356,2469,0
2017-02-27,24.32,24.383,24.32,24.383,749,0
2017-02-28,24.534,24.534,24.436,24.436,306,0
2017-03-01,24.445,24.475,24.269,24.475,1834,0
2017-03-02,24.279,24.337,24.2,24.337,5916,0
2017-03-03,24.22,24.317,24.122,24.317,1050,0
2017-03-06,24.005,24.005,23.895,23.936,3857,0
2017-03-07,23.926,23.926,23.876,23.876,357,0
2017-03-08,23.828,23.828,23.426,23.426,5578,0
2017-03-09,23.446,23.446,23.142,23.152,4167,0
2017-03-10,23.289,23.289,23.211,23.211,725,0
2017-03-13,23.213,23.279,23.213,23.213,632,0
2017-03-14,23.182,23.182,23.093,23.108,4627,0
2017-03-15,23.182,23.496,23.182,23.446,4486,0
2017-03-16,23.524,23.534,23.514,23.514,554,0
2017-03-17,23.632,23.641,23.573,23.573,1934,0
2017-03-20,23.662,23.682,23.54,23.573,4570,0
2017-03-21,23.592,23.592,23.572,23.573,10641,0
2017-03-22,23.592,23.592,23.592,23.592,415,0
2017-03-23,23.73,23.73,23.73,23.73,315,0
2017-03-24,24.082,24.18,24.082,24.161,18319,0
2017-03-27,24.122,24.435,24.122,24.33,1163,0
2017-03-28,24.366,24.366,24.24,24.24,726,0
2017-03-29,24.493,24.504,24.396,24.503,9797,0
2017-03-30,24.592,24.641,24.533,24.599,7897,0
2017-03-31,24.601,24.68,24.601,24.68,284,0
2017-04-03,24.705,24.705,24.68,24.685,2267,0
2017-04-04,24.68,24.68,24.65,24.65,1010,0
2017-04-05,24.66,24.79,24.66,24.702,2320,0
2017-04-07,24.958,24.958,24.81,24.81,1366,0
2017-04-10,25.097,25.097,24.987,24.987,1016,0
2017-04-11,25.027,25.175,25.027,25.145,4553,0
2017-04-12,25.097,25.097,25.097,25.097,202,0
2017-04-13,25.047,25.071,25.047,25.071,404,0
2017-04-17,25.155,25.155,25.13,25.151,409,0
2017-04-18,25.245,25.398,25.195,25.344,7684,0
2017-04-19,25.329,25.339,25.197,25.197,913,0
2017-04-20,25.374,25.374,25.354,25.354,1010,0
2017-04-21,25.33,25.339,25.28,25.28,607,0
2017-04-24,25.425,25.425,25.067,25.308,3530,0
2017-04-25,24.898,25.354,24.898,25.262,5374,0
2017-04-26,25.294,25.314,25.145,25.314,6114,0
2017-04-27,25.195,25.403,25.145,25.314,16456,0
2017-04-28,25.05,25.087,24.948,25.087,20762,0
2017-05-01,25.124,25.175,25.037,25.037,1234,0
2017-05-02,24.997,24.997,24.849,24.849,1212,0
2017-05-03,24.849,24.928,24.72,24.928,5555,0
2017-05-04,24.849,25.117,24.715,25.087,9667,0
2017-05-05,25.027,25.532,25.027,25.452,13520,0
2017-05-08,25.245,25.245,24.72,24.987,8542,0
2017-05-09,24.851,24.851,24.581,24.581,1719,0
2017-05-10,25.122,25.275,25.122,25.275,2157,0
2017-05-11,25.276,25.276,25.276,25.276,278,0
2017-05-12,25.563,25.601,25.563,25.601,1848,0
2017-05-15,25.526,25.766,25.526,25.552,4124,0
2017-05-16,25.364,25.641,25.364,25.442,4398,0
2017-05-17,25.72,25.789,25.66,25.66,2411,0
2017-05-18,25.759,25.899,25.621,25.621,1390,0
2017-05-19,25.977,26.007,25.779,25.819,2485,0
2017-05-22,25.799,25.799,25.796,25.799,1324,0
2017-05-23,26.136,26.136,26.017,26.017,1400,0
2017-05-24,26.126,26.126,26.022,26.026,1739,0
2017-05-25,25.769,25.829,25.769,25.829,1403,0
2017-05-26,25.71,25.71,25.482,25.631,5628,0
2017-05-30,25.819,25.959,25.364,25.697,2061,0
2017-05-31,25.71,25.71,25.64,25.64,1494,0
2017-06-01,25.572,25.839,25.374,25.81,1651,0
2017-06-02,25.908,25.987,25.908,25.987,215,0
2017-06-05,25.997,26.032,25.848,26.032,1420,0
2017-06-06,25.947,25.987,25.927,25.927,951,0
2017-06-07,25.74,25.987,25.74,25.927,2624,0
2017-06-08,25.779,25.957,25.749,25.957,1639,0
2017-06-09,26.066,26.176,26.047,26.176,6671,0
2017-06-12,25.937,26.531,25.937,26.344,12136,0
2017-06-13,26.304,26.561,26.304,26.561,8148,0
2017-06-14,26.492,26.839,26.492,26.571,6069,0
2017-06-15,26.423,26.423,26.423,26.423,446,0
2017-06-16,26.7,26.7,26.7,26.7,193,0
2017-06-19,26.799,26.908,26.728,26.908,3822,0
2017-06-20,26.898,26.978,26.898,26.978,1391,0
2017-06-21,26.739,26.978,26.739,26.948,2423,0
2017-06-22,27.049,27.294,27.049,27.225,1507,0
2017-06-23,27.274,27.413,27.178,27.353,10504,0
2017-06-26,27.373,27.438,27.096,27.255,4070,0
2017-06-27,27.087,27.185,27.026,27.086,1157,0
2017-06-28,27.155,27.155,27.014,27.014,4680,0
2017-06-29,27.016,27.016,26.536,26.631,3811,0
2017-06-30,26.779,26.779,26.381,26.619,3046,0
2017-07-03,26.471,26.592,26.471,26.592,604,0
2017-07-05,27.325,27.325,26.411,26.544,1334,0
2017-07-06,26.371,26.371,26.133,26.138,5355,0
2017-07-07,26.073,26.133,25.879,26.034,5884,0
2017-07-10,26.015,26.015,25.934,25.934,1223,0
2017-07-11,25.779,25.959,25.638,25.934,1539,0
2017-07-12,26.133,26.133,26.083,26.083,1999,0
2017-07-13,26.133,26.133,25.905,26.133,8478,0
2017-07-14,26.153,26.431,26.153,26.431,2117,0
2017-07-17,26.391,26.55,26.391,26.511,2870,0
2017-07-19,26.352,26.431,26.352,26.427,534,0
2017-07-20,26.54,26.57,26.54,26.55,2264,0
2017-07-21,26.448,26.448,26.39,26.39,18378,0
2017-07-24,26.332,26.332,26.242,26.242,1722,0
2017-07-25,26.242,26.391,26.242,26.391,11685,0
2017-07-26,26.203,26.213,26.203,26.213,448,0
2017-07-27,26.121,26.143,26.054,26.054,17780,0
2017-07-28,26.004,26.014,25.727,25.984,1379,0
2017-07-31,25.944,26.123,25.944,26.123,613,0
2017-08-01,25.994,25.994,25.457,25.765,5242,0
2017-08-02,25.516,25.64,25.516,25.581,1454,0
2017-08-03,25.507,25.666,25.507,25.666,710,0
2017-08-04,25.686,25.686,25.591,25.666,1786,0
2017-08-07,25.626,25.626,25.497,25.547,4117,0
2017-08-08,25.497,25.497,25.497,25.497,822,0
2017-08-09,25.318,25.336,25.318,25.336,2351,0
2017-08-10,25.229,25.328,25,25.229,5358,0
2017-08-11,25.119,25.199,24.851,24.941,4429,0
2017-08-14,25.179,25.716,25.179,25.716,21642,0
2017-08-15,25.437,25.437,25.38,25.398,629,0
2017-08-16,25.497,25.497,25.497,25.497,287,0
2017-08-17,25.705,25.705,25.636,25.636,2160,0
2017-08-18,25.338,25.436,25.318,25.318,4235,0
2017-08-21,25.516,25.745,25.341,25.487,2951,0
2017-08-22,25.775,25.775,25.338,25.338,22119,0
2017-08-23,25.503,25.755,25.503,25.755,1080,0
2017-08-24,25.527,25.565,25.527,25.565,694,0
2017-08-28,25.5,25.5,25.408,25.408,244,0
2017-08-29,25.507,25.533,25.507,25.533,2669,0
2017-08-30,25.465,25.587,25.465,25.536,564,0
2017-08-31,25.944,26.083,25.716,25.825,10360,0
2017-09-01,26.041,26.041,26.041,26.041,408,0
2017-09-05,26.183,26.183,26.029,26.029,2048,0
2017-09-06,26.252,26.272,26.252,26.272,1600,0
2017-09-08,26.173,26.232,26.163,26.163,1803,0
2017-09-11,26.56,26.56,26.322,26.461,412,0
2017-09-12,26.395,26.395,26.395,26.395,201,0
2017-09-14,26.143,26.143,26.143,26.143,414,0
2017-09-15,26.262,26.381,26.238,26.381,5674,0
2017-09-18,26.431,26.431,26.183,26.213,4063,0
2017-09-19,26.222,26.222,25.765,25.785,6808,0
2017-09-20,25.995,25.995,25.914,25.921,1041,0
2017-09-21,25.755,25.805,25.755,25.805,6774,0
2017-09-22,25.706,25.706,25.706,25.706,126,0
2017-09-25,25.467,25.487,25.467,25.487,668,0
2017-09-26,25.443,25.443,25.443,25.443,420,0
2017-09-27,25.378,25.378,24.841,24.97,3829,0
2017-09-28,25.04,25.04,25.04,25.04,865,0
2017-09-29,25.23,25.3322,25.23,25.3322,373,0
2017-10-02,25.42,25.42,25.29,25.29,2447,0
2017-10-04,25.11,25.11,25.11,25.11,1750,0
2017-10-05,25.1501,25.1505,25.12,25.12,1656,0
2017-10-06,25,25.0234,24.95,24.95,3619,0
2017-10-10,24.95,24.95,24.83,24.83,916,0
2017-10-11,24.91,25.0148,24.82,24.82,17604,0
2017-10-12,24.75,24.9696,24.74,24.85,3064,0
2017-10-13,25,25.091,24.805,24.84,2715,0
2017-10-16,24.85,24.9,24.79,24.79,1372,0
2017-10-17,24.93,24.9874,24.8,24.93,4709,0
2017-10-18,25.02,25.02,24.88,24.97,1503,0
2017-10-19,24.9916,24.9916,24.9916,24.9916,128,0
2017-10-20,25.1,25.1,24.81,24.8607,1926,0
2017-10-23,24.8101,24.8101,24.58,24.58,2009,0
2017-10-24,24.55,24.55,24.5,24.5,750,0
2017-10-25,24.49,24.49,24.23,24.3825,4012,0
2017-10-26,24.22,24.23,24.16,24.16,852,0
2017-10-27,24.595,24.595,24.525,24.525,704,0
2017-10-30,24.6,24.77,24.5,24.5,5321,0
2017-10-31,24.3531,24.3531,24.311,24.311,404,0
2017-11-01,24.33,24.39,24.33,24.39,1732,0
2017-11-02,24.58,24.73,24.53,24.7221,9613,0
2017-11-03,24.571,24.81,24.571,24.81,1349,0
2017-11-06,24.7,24.9,24.6999,24.9,622,0
2017-11-07,24.8499,24.85,24.77,24.8,2395,0
2017-11-08,25,25,25,25,119,0
2017-11-09,24.882,24.93,24.8396,24.93,825,0
2017-11-10,24.8399,24.94,24.7204,24.94,2441,0
