Date,Open,High,Low,Close,Volume,OpenInt
2016-06-29,24.214,24.302,24.214,24.302,4057,0
2016-06-30,24.351,24.677,24.351,24.677,3449,0
2016-07-06,24.707,24.707,24.707,24.707,654,0
2016-07-20,25.455,25.455,25.455,25.455,4053,0
2016-07-22,25.612,25.612,25.612,25.612,193,0
2016-07-27,25.562,25.562,25.56,25.56,6183,0
2016-07-28,25.505,25.505,25.505,25.505,4053,0
2016-07-29,25.699,25.699,25.699,25.699,752,0
2016-08-01,25.689,25.689,25.689,25.689,531,0
2016-08-02,25.523,25.523,25.522,25.523,23147,0
2016-08-04,25.661,25.67,25.592,25.592,8714,0
2016-08-08,25.857,25.857,25.833,25.851,3783,0
2016-08-09,25.916,25.916,25.837,25.837,2852,0
2016-08-10,25.768,25.768,25.768,25.768,2628,0
2016-08-11,25.896,25.896,25.895,25.895,1990,0
2016-08-12,25.857,25.867,25.855,25.855,1049,0
2016-08-15,25.996,25.996,25.987,25.987,609,0
2016-08-17,25.709,25.817,25.709,25.814,20044,0
2016-08-18,25.817,25.867,25.817,25.867,5966,0
2016-08-19,25.837,25.837,25.837,25.837,4966,0
2016-08-22,25.906,25.906,25.896,25.896,9751,0
2016-08-23,25.976,25.976,25.976,25.976,8231,0
2016-08-24,25.945,25.945,25.905,25.938,2597,0
2016-08-25,25.819,25.849,25.701,25.701,437,0
2016-08-26,25.839,25.859,25.671,25.671,11029,0
2016-08-30,25.809,25.809,25.721,25.721,6891,0
2016-08-31,25.663,25.671,25.653,25.671,6964,0
2016-09-01,25.681,25.681,25.681,25.681,424,0
2016-09-02,25.859,25.859,25.799,25.799,6373,0
2016-09-06,25.799,25.819,25.799,25.819,4137,0
2016-09-07,25.908,25.908,25.829,25.829,3288,0
2016-09-08,25.819,25.849,25.79,25.79,14625,0
2016-09-09,25.594,25.594,25.259,25.259,1769,0
2016-09-12,25.279,25.584,25.279,25.584,6821,0
2016-09-13,25.318,25.318,25.176,25.176,4923,0
2016-09-15,25.229,25.308,25.229,25.308,5053,0
2016-09-16,25.348,25.378,25.338,25.338,5292,0
2016-09-19,25.507,25.507,25.427,25.427,1553,0
2016-09-20,25.477,25.477,25.368,25.368,12019,0
2016-09-22,25.813,25.853,25.813,25.853,6990,0
2016-09-23,25.784,25.784,25.754,25.754,1168,0
2016-09-26,25.587,25.587,25.5,25.528,2680,0
2016-09-27,25.587,25.666,25.51,25.666,7767,0
2016-09-28,25.666,25.754,25.597,25.754,8281,0
2016-09-29,25.744,25.744,25.744,25.744,823,0
2016-09-30,25.607,25.607,25.607,25.607,253,0
2016-10-03,25.626,25.626,25.613,25.617,5622,0
2016-10-04,25.617,25.626,25.51,25.51,3678,0
2016-10-05,25.654,25.754,25.654,25.688,5909,0
2016-10-06,25.547,25.636,25.538,25.636,6972,0
2016-10-10,25.695,25.695,25.655,25.655,6610,0
2016-10-11,25.587,25.587,25.381,25.391,7084,0
2016-10-12,25.381,25.47,25.381,25.391,5598,0
2016-10-13,25.232,25.361,25.232,25.351,4957,0
2016-10-14,25.469,25.469,25.301,25.301,8041,0
2016-10-17,25.242,25.321,25.152,25.169,10385,0
2016-10-18,25.366,25.411,25.321,25.331,5955,0
2016-10-19,25.846,25.846,25.303,25.412,10607,0
2016-10-20,25.619,25.619,25.293,25.383,10448,0
2016-10-21,25.293,25.353,25.255,25.353,3277,0
2016-10-24,25.53,25.53,25.512,25.512,1865,0
2016-10-25,25.452,25.452,25.422,25.422,3661,0
2016-10-26,25.303,25.442,25.303,25.313,4160,0
2016-10-27,25.274,25.289,25.224,25.224,3238,0
2016-10-28,25.313,25.373,25.313,25.323,10817,0
2016-10-31,25.254,25.274,25.224,25.244,2259,0
2016-11-01,25.234,25.234,25.074,25.074,2918,0
2016-11-02,25.014,25.044,24.936,24.936,7442,0
2016-11-03,24.876,24.896,24.688,24.688,9181,0
2016-11-04,24.778,24.916,24.777,24.916,11446,0
2016-11-07,25.254,25.254,25.234,25.234,7794,0
2016-11-08,25.283,25.483,25.283,25.483,5212,0
2016-11-09,25.606,25.836,25.606,25.826,1848,0
2016-11-10,26.203,26.203,25.895,26.005,13936,0
2016-11-11,25.985,26.153,25.942,26.133,10847,0
2016-11-14,26.267,26.353,26.267,26.353,8054,0
2016-11-15,26.363,26.501,26.333,26.491,11145,0
2016-11-16,26.415,26.444,26.366,26.395,3259,0
2016-11-17,26.513,26.532,26.477,26.526,13631,0
2016-11-18,26.523,26.859,26.462,26.464,8001,0
2016-11-21,26.542,26.622,26.542,26.622,15855,0
2016-11-22,26.73,26.74,26.671,26.671,8096,0
2016-11-23,26.691,26.83,26.691,26.83,8119,0
2016-11-25,26.928,26.928,26.908,26.908,1636,0
2016-11-28,26.918,26.918,26.794,26.83,9703,0
2016-11-29,26.839,26.849,26.79,26.79,787,0
2016-11-30,26.79,26.79,26.651,26.681,3239,0
2016-12-01,26.687,26.687,26.512,26.532,7332,0
2016-12-02,26.602,26.677,26.602,26.612,10515,0
2016-12-05,26.928,26.928,26.928,26.928,233,0
2016-12-06,26.888,26.888,26.888,26.888,293,0
2016-12-07,27.078,27.307,27.037,27.268,41193,0
2016-12-08,27.377,27.595,27.373,27.525,13025,0
2016-12-09,27.565,27.565,27.486,27.496,6373,0
2016-12-12,27.525,27.525,27.387,27.407,6875,0
2016-12-13,27.575,27.605,27.545,27.545,2935,0
2016-12-14,27.565,27.565,27.407,27.407,9935,0
2016-12-15,27.417,27.555,27.367,27.447,92973,0
2016-12-16,27.458,27.486,27.417,27.417,1455,0
2016-12-19,27.477,27.515,27.427,27.515,21410,0
2016-12-20,27.654,27.694,27.624,27.694,3449,0
2016-12-21,27.657,27.657,27.608,27.608,12068,0
2016-12-22,27.48,27.499,27.41,27.41,7233,0
2016-12-23,27.449,27.45,27.43,27.44,12318,0
2016-12-27,27.608,27.617,27.585,27.585,1822,0
2016-12-28,27.48,27.48,27.4,27.4,13130,0
2016-12-29,27.4,27.4,27.25,27.25,1536,0
2016-12-30,27.29,27.29,27.111,27.111,10510,0
2017-01-03,27.44,27.717,27.24,27.38,27755,0
2017-01-04,27.697,27.697,27.609,27.627,20265,0
2017-01-05,27.687,27.697,27.568,27.657,14406,0
2017-01-06,27.631,27.737,27.631,27.737,839,0
2017-01-09,27.677,27.687,27.663,27.663,2246,0
2017-01-10,27.657,27.766,27.528,27.697,34440,0
2017-01-11,27.737,27.777,27.627,27.777,6687,0
2017-01-12,27.518,27.657,27.47,27.657,2525,0
2017-01-13,27.787,27.807,27.686,27.747,3531,0
2017-01-17,27.667,27.697,27.603,27.627,7673,0
2017-01-18,27.589,27.682,27.589,27.628,4363,0
2017-01-19,27.652,27.652,27.51,27.51,4098,0
2017-01-20,27.752,27.752,27.652,27.652,6826,0
2017-01-23,27.702,27.712,27.504,27.712,10548,0
2017-01-24,27.742,27.91,27.712,27.882,11282,0
2017-01-25,28.06,28.06,27.995,28.032,10326,0
2017-01-26,28.16,28.16,28.05,28.05,2039,0
2017-01-27,27.921,28.03,27.921,28.03,7393,0
2017-01-30,27.692,27.752,27.652,27.752,4471,0
2017-01-31,27.812,27.812,27.553,27.762,10157,0
2017-02-01,27.756,27.946,27.729,27.832,17064,0
2017-02-02,27.782,27.862,27.742,27.772,6392,0
2017-02-03,27.92,28,27.92,27.97,3690,0
2017-02-06,27.99,27.99,27.872,27.872,1447,0
2017-02-07,27.98,27.98,27.892,27.91,2003,0
2017-02-08,27.901,27.901,27.752,27.892,4192,0
2017-02-09,28,28.15,28,28.12,7733,0
2017-02-10,28.19,28.24,28.11,28.22,8366,0
2017-02-13,28.33,28.398,28.29,28.349,3149,0
2017-02-14,28.339,28.438,28.28,28.428,17461,0
2017-02-15,28.502,28.541,28.482,28.541,8769,0
2017-02-16,28.541,28.541,28.392,28.521,13506,0
2017-02-17,28.482,28.541,28.412,28.541,17662,0
2017-02-21,28.758,28.808,28.698,28.808,29808,0
2017-02-22,28.61,28.778,28.61,28.686,9989,0
2017-02-23,28.808,28.808,28.56,28.629,21700,0
2017-02-24,28.58,28.629,28.569,28.618,17792,0
2017-02-27,28.778,28.808,28.718,28.808,13867,0
2017-02-28,28.639,28.718,28.62,28.62,8722,0
2017-03-01,28.927,29.117,28.927,29.037,15556,0
2017-03-02,28.927,28.927,28.778,28.788,3854,0
2017-03-03,28.718,28.718,28.648,28.648,3135,0
2017-03-06,28.531,28.58,28.493,28.58,3852,0
2017-03-07,28.57,28.59,28.442,28.442,24548,0
2017-03-08,28.57,28.57,28.442,28.442,14918,0
2017-03-09,28.452,28.452,28.283,28.383,7577,0
2017-03-10,28.541,28.541,28.422,28.478,6109,0
2017-03-13,28.512,28.541,28.512,28.531,10169,0
2017-03-14,28.353,28.402,28.333,28.361,7480,0
2017-03-15,28.502,28.718,28.502,28.718,28865,0
2017-03-16,28.688,28.708,28.648,28.688,4109,0
2017-03-17,28.658,28.718,28.658,28.678,3683,0
2017-03-20,28.658,28.658,28.56,28.61,12018,0
2017-03-21,28.987,28.987,28.083,28.083,44638,0
2017-03-22,27.951,28.201,27.951,28.111,121751,0
2017-03-23,28.221,28.291,28.061,28.061,46046,0
2017-03-24,28.281,28.281,27.962,28.071,24012,0
2017-03-27,27.812,28.101,27.812,28.031,15394,0
2017-03-28,28.147,28.341,28.147,28.341,6818,0
2017-03-29,28.361,28.47,28.361,28.47,6500,0
2017-03-30,28.539,28.628,28.535,28.619,9100,0
2017-03-31,28.577,28.676,28.565,28.666,11972,0
2017-04-03,28.529,28.529,28.331,28.42,8733,0
2017-04-04,28.361,28.42,28.351,28.42,2699,0
2017-04-05,28.656,28.656,28.271,28.271,8201,0
2017-04-06,28.351,28.48,28.351,28.41,7524,0
2017-04-07,28.48,28.5,28.39,28.42,8920,0
2017-04-10,28.628,28.628,28.5,28.519,24398,0
2017-04-11,28.331,28.39,28.321,28.361,4856,0
2017-04-12,28.361,28.361,28.178,28.207,4277,0
2017-04-13,28.151,28.171,27.961,27.961,5610,0
2017-04-17,28.101,28.111,28.041,28.061,15376,0
2017-04-18,27.991,28.081,27.991,28.081,2106,0
2017-04-19,28.369,28.369,28.144,28.144,3328,0
2017-04-20,28.18,28.399,28.16,28.399,5187,0
2017-04-21,28.31,28.31,28.24,28.24,3183,0
2017-04-24,28.596,28.617,28.547,28.617,4806,0
2017-04-25,28.459,28.835,28.459,28.815,11526,0
2017-04-26,28.805,28.895,28.805,28.815,7558,0
2017-04-27,28.785,28.825,28.685,28.785,8484,0
2017-04-28,28.865,28.865,28.675,28.765,15287,0
2017-05-01,28.725,28.805,28.707,28.785,6868,0
2017-05-02,28.745,28.765,28.715,28.715,8722,0
2017-05-03,28.685,28.695,28.636,28.665,7185,0
2017-05-04,28.715,28.715,28.587,28.683,2275,0
2017-05-05,28.685,28.815,28.675,28.815,6654,0
2017-05-08,28.875,28.885,28.785,28.855,8643,0
2017-05-09,28.865,28.951,28.815,28.815,3739,0
2017-05-10,28.965,28.995,28.921,28.974,1340,0
2017-05-11,28.965,29.005,28.815,29.005,3066,0
2017-05-12,28.895,28.905,28.855,28.883,4370,0
2017-05-15,29.075,29.085,29.041,29.065,3114,0
2017-05-16,29.413,29.413,28.825,29.003,8354,0
2017-05-17,28.692,28.692,28.336,28.336,11288,0
2017-05-18,28.336,28.496,28.296,28.446,7720,0
2017-05-19,28.624,28.702,28.594,28.594,7445,0
2017-05-22,28.672,28.742,28.633,28.722,2731,0
2017-05-23,28.77,28.852,28.702,28.802,11172,0
2017-05-24,28.872,28.892,28.795,28.795,5125,0
2017-05-25,29.062,29.072,29.003,29.022,12043,0
2017-05-26,29.102,29.102,28.972,29.052,7941,0
2017-05-30,29.052,29.082,29.012,29.07,4695,0
2017-05-31,29.032,29.032,28.852,29.008,6628,0
2017-06-01,29.132,29.292,29.116,29.282,5013,0
2017-06-02,29.302,29.411,29.302,29.391,2944,0
2017-06-05,29.302,29.332,29.212,29.242,23395,0
2017-06-06,29.182,29.192,29.162,29.192,1833,0
2017-06-07,29.192,29.232,29.162,29.212,6362,0
2017-06-08,29.272,29.45,29.272,29.45,9993,0
2017-06-09,29.49,29.58,29.232,29.312,7644,0
2017-06-12,29.182,29.282,29.162,29.232,2272,0
2017-06-13,29.381,29.42,29.332,29.411,8542,0
2017-06-14,29.46,29.46,29.192,29.282,13627,0
2017-06-15,29.14,29.142,29.052,29.132,2788,0
2017-06-16,29.092,29.092,29.002,29.082,5097,0
2017-06-19,29.298,29.361,29.282,29.361,3351,0
2017-06-20,29.262,29.262,29.152,29.152,11281,0
2017-06-21,29.201,29.281,29.071,29.131,9178,0
2017-06-22,29.121,29.291,29.078,29.241,6684,0
2017-06-23,29.331,29.45,29.331,29.45,3884,0
2017-06-26,29.5,29.54,29.5,29.536,2315,0
2017-06-27,29.59,29.59,29.37,29.37,7188,0
2017-06-28,29.42,29.699,29.42,29.679,13011,0
2017-06-29,29.685,29.689,29.241,29.43,20929,0
2017-06-30,29.49,29.53,29.425,29.47,4660,0
2017-07-03,29.62,29.64,29.61,29.61,1853,0
2017-07-05,29.54,29.56,29.54,29.55,18874,0
2017-07-06,29.321,29.43,29.194,29.194,6973,0
2017-07-07,29.311,29.51,29.311,29.49,8384,0
2017-07-10,29.453,29.53,29.42,29.53,3680,0
2017-07-11,29.513,29.53,29.43,29.51,7130,0
2017-07-12,29.838,29.878,29.799,29.833,7983,0
2017-07-13,29.919,30.019,29.819,29.939,9772,0
2017-07-14,29.999,30.138,29.999,30.088,6796,0
2017-07-17,30.228,30.228,30.059,30.128,16540,0
2017-07-18,30.059,30.059,29.989,30.049,5590,0
2017-07-19,30.228,30.301,30.218,30.301,4843,0
2017-07-20,30.438,30.448,30.338,30.38,3194,0
2017-07-21,30.268,30.318,30.248,30.288,14649,0
2017-07-24,30.288,30.288,30.243,30.278,4298,0
2017-07-25,30.608,30.608,30.408,30.428,9859,0
2017-07-26,30.388,30.418,30.298,30.298,14945,0
2017-07-27,30.328,30.438,30.059,30.088,5639,0
2017-07-28,30.128,30.128,30.009,30.012,2775,0
2017-07-31,30.029,30.029,29.929,29.979,2625,0
2017-08-01,30.009,30.069,29.989,30.039,3266,0
2017-08-02,29.979,29.979,29.729,29.859,6170,0
2017-08-03,29.669,29.679,29.53,29.55,11924,0
2017-08-04,29.689,29.689,29.59,29.6,4156,0
2017-08-07,29.729,29.729,29.674,29.714,4363,0
2017-08-08,29.61,29.829,29.56,29.56,3612,0
2017-08-09,29.4,29.44,29.331,29.351,3511,0
2017-08-10,29.181,29.181,28.931,28.955,8709,0
2017-08-11,28.881,28.961,28.831,28.901,5345,0
2017-08-14,29.191,29.271,29.191,29.261,1559,0
2017-08-15,29.201,29.211,29.101,29.191,4382,0
2017-08-16,29.29,29.301,29.181,29.201,3362,0
2017-08-17,29.221,29.221,28.921,28.921,6725,0
2017-08-18,28.635,28.761,28.632,28.711,3058,0
2017-08-21,28.572,28.671,28.572,28.593,4489,0
2017-08-22,28.89,28.991,28.89,28.991,2398,0
2017-08-23,28.861,28.961,28.861,28.886,3809,0
2017-08-24,28.971,28.971,28.851,28.861,6656,0
2017-08-25,28.991,28.991,28.891,28.977,5716,0
2017-08-28,28.951,28.951,28.901,28.951,2662,0
2017-08-29,28.841,29.011,28.841,29.011,11788,0
2017-08-30,29.091,29.241,29.091,29.241,8466,0
2017-08-31,28.931,29.381,28.931,29.361,5590,0
2017-09-01,29.431,29.451,29.363,29.451,2320,0
2017-09-05,29.34,29.34,28.941,29.008,34673,0
2017-09-06,29.161,29.231,29.037,29.231,104576,0
2017-09-07,29.231,29.231,29.101,29.191,16169,0
2017-09-08,29.98,29.98,29.141,29.231,9300,0
2017-09-11,29.571,29.611,29.521,29.574,5356,0
2017-09-12,29.74,29.85,29.68,29.78,5787,0
2017-09-13,29.83,29.92,29.83,29.92,1767,0
2017-09-14,29.8,29.909,29.8,29.8,5492,0
2017-09-15,29.98,31.1,29.87,30.01,8410,0
2017-09-18,30.16,30.19,30.159,30.18,2247,0
2017-09-19,30.48,30.48,30.08,30.096,3335,0
2017-09-20,30.15,30.15,30.119,30.146,9160,0
2017-09-21,30.069,30.11,30.06,30.087,6641,0
2017-09-22,30.14,30.162,30.13,30.13,1731,0
2017-09-25,30.14,30.14,29.98,29.98,10172,0
2017-09-26,30.16,30.19,30.1,30.11,4641,0
2017-09-27,30.345,30.5,30.273,30.5,4717,0
2017-09-28,30.4,30.54,30.4,30.49,8201,0
2017-09-29,30.61,30.67,30.59,30.67,2207,0
2017-10-02,30.819,30.819,30.64,30.785,18099,0
2017-10-03,30.86,30.9,30.86,30.9,2175,0
2017-10-04,30.925,30.95,30.869,30.89,6583,0
2017-10-05,30.97,31.08,30.97,31.073,2960,0
2017-10-06,31.11,31.11,31.05,31.092,2007,0
2017-10-09,31.04,31.04,30.96,30.96,1351,0
2017-10-10,31.055,31.07,31,31.07,2005,0
2017-10-11,31.074,31.16,31.018,31.14,2420,0
2017-10-12,31.13,31.15,31.09,31.1,4259,0
2017-10-13,31.08,31.16,31.08,31.115,3774,0
2017-10-16,31.269,31.269,31.12,31.135,3291,0
2017-10-17,31.1,31.15,31.079,31.079,10840,0
2017-10-18,31.164,31.208,31.081,31.208,1543,0
2017-10-19,31.008,31.175,30.999,31.175,4439,0
2017-10-20,31.3898,31.42,31.36,31.41,3794,0
2017-10-23,31.38,31.38,31.35,31.3799,2646,0
2017-10-24,31.38,31.46,31.3101,31.429,7090,0
2017-10-25,31.24,31.24,30.929,31.1368,5046,0
2017-10-26,31.259,31.299,31.16,31.16,5274,0
2017-10-27,31.33,31.33,31.31,31.31,864,0
2017-10-30,31.369,31.379,31.215,31.269,5818,0
2017-10-31,31.3299,31.395,31.3299,31.3554,3648,0
2017-11-01,31.61,31.63,31.3644,31.41,8374,0
2017-11-02,31.34,31.4036,31.231,31.231,3123,0
2017-11-03,31.33,31.345,31.33,31.345,709,0
2017-11-06,31.4399,31.4899,31.3934,31.4899,5421,0
2017-11-07,31.42,31.42,31.111,31.111,6284,0
2017-11-08,31.148,31.32,31.1202,31.32,5716,0
2017-11-09,31.17,31.27,31.08,31.09,2865,0
2017-11-10,31.25,31.28,31.23,31.23,3717,0
