Date,Open,High,Low,Close,Volume,OpenInt
2016-06-14,24.796,24.945,24.665,24.824,80654,0
2016-06-15,24.675,24.824,24.646,24.758,30919,0
2016-06-16,24.646,24.87,23.868,24.805,382009,0
2016-06-17,24.814,25.245,24.777,25.189,579712,0
2016-06-20,25.166,25.359,25.166,25.264,165146,0
2016-06-21,25.254,25.498,25.235,25.395,237826,0
2016-06-22,25.366,25.434,25.199,25.264,94417,0
2016-06-23,25.293,25.32,25.235,25.3,162300,0
2016-06-24,24.73,25.142,24.73,25.077,61667,0
2016-06-27,25.029,25.029,24.833,25.011,65219,0
2016-06-28,25.152,25.235,25.142,25.199,82762,0
2016-06-29,25.274,25.366,25.274,25.33,119555,0
2016-06-30,25.226,25.61,25.226,25.48,559283,0
2016-07-01,25.48,25.48,25.254,25.293,74198,0
2016-07-05,25.366,25.366,24.899,24.964,70215,0
2016-07-06,25.049,25.16,24.824,24.936,218534,0
2016-07-07,25.059,25.094,24.974,25.002,69699,0
2016-07-08,25.134,25.16,25.039,25.114,45869,0
2016-07-11,25.189,25.209,25.077,25.152,35892,0
2016-07-12,25.179,25.209,25.104,25.16,337796,0
2016-07-13,25.209,25.254,25.152,25.16,64357,0
2016-07-14,25.217,25.245,24.984,25.067,64810,0
2016-07-15,25.094,25.152,24.923,25.011,106454,0
2016-07-18,25.134,25.17,24.974,24.984,95261,0
2016-07-19,24.992,25.152,24.992,25.067,82248,0
2016-07-20,25.086,25.245,25.011,25.189,127967,0
2016-07-21,25.217,25.217,25.104,25.17,73822,0
2016-07-22,25.199,25.245,25.152,25.17,94221,0
2016-07-25,25.17,25.264,25.17,25.226,155154,0
2016-07-26,25.226,25.226,25.142,25.189,58160,0
2016-07-27,25.189,25.33,25.152,25.264,135607,0
2016-07-28,25.264,25.32,25.086,25.142,227510,0
2016-07-29,25.152,25.179,25.067,25.077,215854,0
2016-08-01,25.134,25.199,25.124,25.152,64706,0
2016-08-02,25.179,25.284,25.16,25.274,63754,0
2016-08-03,25.264,25.349,25.226,25.3,86953,0
2016-08-04,25.3,25.405,25.3,25.32,111272,0
2016-08-05,25.359,25.751,25.359,25.62,91484,0
2016-08-08,25.62,25.742,25.574,25.676,49579,0
2016-08-09,25.732,25.807,25.582,25.695,29119,0
2016-08-10,25.742,25.845,25.63,25.845,50116,0
2016-08-11,25.938,25.938,25.78,25.892,51065,0
2016-08-12,25.892,25.928,25.76,25.919,26957,0
2016-08-15,25.986,26.003,25.938,25.967,39435,0
2016-08-16,25.994,25.994,25.883,25.986,41052,0
2016-08-17,26.051,26.183,25.901,26.183,58294,0
2016-08-18,26.228,26.228,26.088,26.201,30286,0
2016-08-19,26.248,26.276,26.188,26.228,25540,0
2016-08-22,26.267,26.267,26.178,26.248,39335,0
2016-08-23,26.284,26.333,26.193,26.333,25662,0
2016-08-24,26.407,26.407,26.313,26.407,17625,0
2016-08-25,26.463,26.5,26.435,26.5,28757,0
2016-08-26,26.529,26.641,26.529,26.604,58482,0
2016-08-29,26.688,26.735,26.595,26.735,55125,0
2016-08-30,26.828,26.865,26.542,26.752,45784,0
2016-08-31,26.761,26.828,26.675,26.675,40511,0
2016-09-01,26.77,26.828,26.704,26.779,30661,0
2016-09-02,26.732,26.998,26.732,26.97,23452,0
2016-09-06,26.884,26.998,26.742,26.941,49243,0
2016-09-07,27.046,27.046,26.898,26.96,47828,0
2016-09-08,27.056,27.056,26.922,26.941,31186,0
2016-09-09,27.083,27.083,26.344,26.685,34552,0
2016-09-12,26.865,26.922,26.628,26.808,19256,0
2016-09-13,27.007,27.007,26.361,26.533,47229,0
2016-09-14,26.666,26.845,26.504,26.694,67557,0
2016-09-15,26.761,26.97,26.504,26.713,56243,0
2016-09-16,26.913,26.913,26.59,26.685,157877,0
2016-09-19,26.97,26.97,26.685,26.931,37542,0
2016-09-20,26.931,26.941,26.845,26.941,80824,0
2016-09-21,27.036,27.227,26.894,27.122,60427,0
2016-09-22,27.339,27.531,27.169,27.521,45966,0
2016-09-23,27.986,28.033,27.311,28.014,49592,0
2016-09-26,28.014,28.014,27.577,27.633,37731,0
2016-09-27,27.938,27.938,27.577,27.693,48456,0
2016-09-28,27.881,27.92,27.396,27.749,44315,0
2016-09-29,27.92,27.92,27.455,27.623,29157,0
2016-09-30,27.729,27.776,27.445,27.623,48730,0
2016-10-03,27.815,27.815,27.577,27.577,36595,0
2016-10-04,27.729,27.815,27.557,27.567,38848,0
2016-10-05,27.729,27.795,27.557,27.623,25476,0
2016-10-06,27.759,27.759,27.359,27.521,20951,0
2016-10-07,27.709,27.768,27.396,27.693,43703,0
2016-10-10,27.719,27.719,27.472,27.567,16892,0
2016-10-11,27.541,27.541,27.065,27.159,12548,0
2016-10-12,27.293,27.293,27.026,27.026,26211,0
2016-10-13,27.244,27.244,26.552,26.761,61311,0
2016-10-14,26.904,26.998,26.675,26.931,20390,0
2016-10-17,27.207,27.207,26.96,27.026,19314,0
2016-10-18,27.198,27.198,26.97,27.056,57907,0
2016-10-19,27.254,27.273,27.102,27.207,14458,0
2016-10-20,27.541,27.548,27.15,27.15,27395,0
2016-10-21,27.349,27.552,27.203,27.339,17783,0
2016-10-24,27.729,27.776,27.36,27.643,16976,0
2016-10-25,27.776,27.776,27.504,27.511,53272,0
2016-10-26,27.633,27.662,27.487,27.491,32168,0
2016-10-27,27.663,27.663,27.283,27.311,28661,0
2016-10-28,27.511,27.633,27.349,27.388,16397,0
2016-10-31,27.607,27.607,27.217,27.235,26621,0
2016-11-01,27.396,27.531,26.95,27.207,25886,0
2016-11-02,27.244,27.273,27.034,27.122,20930,0
2016-11-03,27.178,27.178,26.998,26.998,16232,0
2016-11-04,27.131,27.349,26.789,27.026,21735,0
2016-11-07,27.32,27.32,26.97,27.017,85474,0
2016-11-08,27.254,27.254,27.004,27.056,24873,0
2016-11-09,27.188,27.188,26.818,26.95,19494,0
2016-11-10,26.998,26.998,26.192,26.352,129698,0
2016-11-11,26.228,26.228,25.08,25.574,33372,0
2016-11-14,25.403,25.403,24.22,24.511,73056,0
2016-11-15,24.672,25.25,24.653,25.146,36887,0
2016-11-16,25.327,25.982,25.032,25.346,38207,0
2016-11-17,25.356,25.41,24.987,25.098,35621,0
2016-11-18,25.297,25.297,24.956,24.986,17615,0
2016-11-21,25.29,25.318,25.08,25.108,29706,0
2016-11-22,25.297,25.45,25.194,25.422,56115,0
2016-11-23,25.422,25.422,25.214,25.346,33170,0
2016-11-25,25.403,25.574,25.373,25.479,11376,0
2016-11-28,25.517,25.517,25.319,25.356,24176,0
2016-11-29,25.527,25.527,25.239,25.249,18513,0
2016-11-30,25.258,25.268,24.835,24.989,28879,0
2016-12-01,24.998,25.104,24.614,24.863,28457,0
2016-12-02,25.027,25.383,24.614,24.931,36329,0
2016-12-05,24.98,24.98,24.537,24.681,43470,0
2016-12-06,24.758,24.863,24.527,24.632,33927,0
2016-12-07,24.681,24.965,24.641,24.786,102000,0
2016-12-08,24.883,24.883,24.575,24.595,32999,0
2016-12-09,24.652,24.751,24.364,24.46,23257,0
2016-12-12,24.45,24.45,24.026,24.18,24048,0
2016-12-13,24.238,24.238,23.97,24.046,29454,0
2016-12-14,24.016,24.322,23.79,24.142,70959,0
2016-12-15,24.421,24.45,23.391,24.441,79807,0
2016-12-16,24.662,24.672,24.266,24.595,21569,0
2016-12-19,24.642,25.124,24.632,25.027,31486,0
2016-12-20,25.211,25.749,24.825,25.595,36564,0
2016-12-21,25.807,25.807,25.47,25.663,39089,0
2016-12-22,25.653,25.653,25.411,25.595,25213,0
2016-12-23,25.749,25.749,25.278,25.499,21615,0
2016-12-27,26.134,26.134,25.269,25.537,25921,0
2016-12-28,25.586,25.658,25.275,25.509,17507,0
2016-12-29,25.634,25.696,25.46,25.547,25235,0
2016-12-30,25.653,25.653,25.278,25.296,38786,0
2017-01-03,25.249,25.633,25.249,25.537,23561,0
2017-01-04,25.624,25.749,25.541,25.614,29596,0
2017-01-05,25.721,25.768,25.373,25.526,28871,0
2017-01-06,25.47,25.586,25.401,25.47,20189,0
2017-01-09,25.557,25.557,25.316,25.509,362803,0
2017-01-10,25.547,25.644,25.49,25.537,26066,0
2017-01-11,25.605,25.634,25.547,25.567,29706,0
2017-01-12,25.595,25.663,25.557,25.605,20049,0
2017-01-13,25.653,25.845,25.557,25.605,23282,0
2017-01-17,25.605,25.768,25.586,25.711,39431,0
2017-01-18,25.701,25.701,25.595,25.682,9754,0
2017-01-19,25.691,25.691,25.576,25.614,35371,0
2017-01-20,25.682,25.682,25.557,25.653,53628,0
2017-01-23,25.749,25.845,25.619,25.836,20531,0
2017-01-24,25.778,26.047,25.778,25.97,16350,0
2017-01-25,25.98,26.163,25.634,25.721,21102,0
2017-01-26,25.826,25.893,25.23,25.46,86102,0
2017-01-27,25.537,25.663,25.124,25.653,39957,0
2017-01-30,25.74,25.778,25.605,25.74,28369,0
2017-01-31,25.672,25.798,25.49,25.798,57368,0
2017-02-01,25.672,25.98,25.672,25.893,14943,0
2017-02-02,25.721,25.99,25.721,25.869,4877,0
2017-02-03,26.039,26.711,26.039,26.644,58139,0
2017-02-06,26.635,26.702,26.165,26.5,34963,0
2017-02-07,26.471,26.856,26.471,26.856,14330,0
2017-02-08,26.846,27.007,26.721,26.905,50306,0
2017-02-09,26.895,27.039,26.752,27.019,20999,0
2017-02-10,26.789,26.962,26.731,26.731,16135,0
2017-02-13,26.972,26.972,26.615,26.885,8880,0
2017-02-14,26.952,26.952,26.51,26.687,87363,0
2017-02-15,26.635,26.789,26.608,26.741,14852,0
2017-02-16,26.741,26.741,26.625,26.741,13671,0
2017-02-17,26.741,26.741,26.668,26.741,12474,0
2017-02-21,26.83,26.87,26.548,26.548,16286,0
2017-02-22,26.712,26.712,26.548,26.692,9715,0
2017-02-23,26.943,27.069,26.647,26.914,18073,0
2017-02-24,27.01,27.01,26.831,27.01,8047,0
2017-02-27,27.107,27.107,26.941,26.941,10850,0
2017-02-28,27.107,27.184,27.107,27.107,11236,0
2017-03-01,27.147,27.147,26.689,26.717,13127,0
2017-03-02,27.049,27.049,26.385,26.737,12443,0
2017-03-03,26.747,26.747,26.337,26.6,11231,0
2017-03-06,26.6,27.087,26.425,26.961,10609,0
2017-03-07,26.756,26.961,26.717,26.961,16718,0
2017-03-08,26.669,26.834,26.483,26.503,14936,0
2017-03-09,26.844,26.844,25.947,26.327,35604,0
2017-03-10,26.083,26.317,25.635,26.298,15625,0
2017-03-13,25.976,26.238,25.87,26.148,5003,0
2017-03-14,25.976,26.298,25.849,26.083,8175,0
2017-03-15,26.132,26.359,25.888,26.122,18375,0
2017-03-16,26.025,26.536,26.025,26.425,47381,0
2017-03-17,26.347,26.707,26.347,26.697,69238,0
2017-03-20,26.873,26.909,26.523,26.649,10709,0
2017-03-21,26.951,26.951,26.425,26.629,25160,0
2017-03-22,26.961,26.961,26.376,26.67,9443,0
2017-03-23,26.785,26.785,26.561,26.659,15256,0
2017-03-24,26.503,26.833,26.503,26.61,74001,0
2017-03-27,26.376,26.707,26.376,26.649,19219,0
2017-03-28,26.669,26.67,26.591,26.669,14396,0
2017-03-29,26.659,26.689,26.503,26.659,15205,0
2017-03-30,26.532,26.688,26.513,26.522,35299,0
2017-03-31,26.483,26.756,26.415,26.756,9984,0
2017-04-03,26.951,26.991,26.619,26.727,98835,0
2017-04-04,26.717,26.766,26.619,26.669,64485,0
2017-04-05,26.717,26.951,26.619,26.717,50943,0
2017-04-06,26.61,26.853,26.591,26.815,14062,0
2017-04-07,26.913,26.935,26.649,26.649,25328,0
2017-04-10,26.659,26.981,26.659,26.747,46128,0
2017-04-11,26.747,26.805,26.532,26.707,15726,0
2017-04-12,26.717,26.717,26.593,26.669,40208,0
2017-04-13,26.697,26.716,26.6,26.707,15780,0
2017-04-17,26.717,26.853,26.659,26.697,53195,0
2017-04-18,26.707,26.773,26.639,26.639,24492,0
2017-04-19,26.678,26.744,26.651,26.717,10402,0
2017-04-20,26.649,26.743,26.541,26.688,17286,0
2017-04-21,26.707,26.715,26.561,26.649,30382,0
2017-04-24,26.717,26.785,26.669,26.727,15478,0
2017-04-25,26.717,26.941,26.717,26.931,17554,0
2017-04-26,26.941,27.029,26.785,26.913,18315,0
2017-04-27,26.931,27.205,26.85,27.195,16575,0
2017-04-28,27.195,27.205,26.931,27.155,21134,0
2017-05-01,27.155,27.155,26.913,27.117,39966,0
2017-05-02,27.107,27.107,26.864,27.107,7792,0
2017-05-03,27.107,27.195,26.951,27.097,23071,0
2017-05-04,27.049,27.059,26.913,27.059,118721,0
2017-05-05,27.049,27.049,26.904,27.049,16819,0
2017-05-08,27.049,27.049,26.94,27.039,22006,0
2017-05-09,27.059,27.107,26.931,27.025,57262,0
2017-05-10,27.059,27.059,26.938,26.951,95718,0
2017-05-11,26.863,27.047,26.853,26.991,9871,0
2017-05-12,26.999,27.039,26.893,27.009,11509,0
2017-05-15,27.039,27.225,27.004,27.195,11761,0
2017-05-16,27.077,27.789,27.05,27.731,24299,0
2017-05-17,27.683,28.058,27.354,27.741,28061,0
2017-05-18,27.693,28.063,27.463,27.975,22593,0
2017-05-19,28.083,28.316,27.851,28.17,13977,0
2017-05-22,28.229,28.229,28.033,28.151,24645,0
2017-05-23,28.414,28.42,28.179,28.355,27407,0
2017-05-24,28.423,28.423,28.276,28.375,19620,0
2017-05-25,28.511,28.511,28.298,28.326,17435,0
2017-05-26,28.307,28.521,28.005,28.404,7171,0
2017-05-30,28.858,28.858,28.176,28.64,10483,0
2017-05-31,28.67,28.67,28.236,28.236,19819,0
2017-06-01,28.236,28.463,28.236,28.285,15794,0
2017-06-02,28.285,28.413,28.265,28.285,28312,0
2017-06-05,28.295,28.413,28.226,28.265,11977,0
2017-06-06,28.206,28.621,28.206,28.611,36513,0
2017-06-07,28.502,28.68,28.502,28.68,13724,0
2017-06-08,28.69,28.69,28.413,28.532,6107,0
2017-06-09,28.482,28.624,28.364,28.532,16116,0
2017-06-12,28.601,28.601,28.179,28.532,72983,0
2017-06-13,28.532,28.551,28.206,28.255,17911,0
2017-06-14,28.354,28.403,28.177,28.327,5141,0
2017-06-15,28.334,28.532,28.324,28.344,20681,0
2017-06-16,28.206,28.522,28.206,28.433,12550,0
2017-06-19,28.532,28.532,28.321,28.522,9462,0
2017-06-20,28.364,28.532,28.364,28.512,13133,0
2017-06-21,28.394,28.818,28.384,28.626,42210,0
2017-06-22,28.779,28.779,28.508,28.68,13556,0
2017-06-23,28.729,28.965,28.499,28.587,34903,0
2017-06-26,28.482,28.736,28.453,28.507,19180,0
2017-06-27,28.453,28.611,28.394,28.413,9815,0
2017-06-28,28.384,28.498,28.384,28.384,10121,0
2017-06-29,28.255,28.472,28.253,28.323,13113,0
2017-06-30,28.502,28.742,28.443,28.67,35921,0
2017-07-03,28.63,28.67,28.403,28.482,9694,0
2017-07-05,28.394,28.581,28.383,28.482,13364,0
2017-07-06,28.265,28.497,28.265,28.374,18662,0
2017-07-07,28.236,28.354,27.929,28.097,33893,0
2017-07-10,28.097,28.221,27.91,27.989,18249,0
2017-07-11,27.989,28.117,27.939,27.939,19714,0
2017-07-12,27.949,28.06,27.772,27.939,19335,0
2017-07-13,27.949,27.949,27.87,27.92,11828,0
2017-07-14,28.038,28.038,27.949,28.038,12021,0
2017-07-17,28.058,28.058,27.943,28.038,9323,0
2017-07-18,28.058,28.058,27.939,27.969,23386,0
2017-07-19,28.018,28.107,27.999,27.999,17949,0
2017-07-20,28.068,28.08,27.999,28.068,12042,0
2017-07-21,28.058,28.147,28.018,28.147,10141,0
2017-07-24,28.127,28.364,28.127,28.364,15853,0
2017-07-25,28.087,28.295,28.018,28.097,12394,0
2017-07-26,28.206,28.394,28.107,28.354,17784,0
2017-07-27,28.236,28.734,28.236,28.63,19081,0
2017-07-28,28.69,29.475,28.463,29.065,32067,0
2017-07-31,28.808,29.173,28.769,29.173,15212,0
2017-08-01,29.213,29.213,28.956,29.075,14977,0
2017-08-02,29.341,29.341,29.055,29.213,22381,0
2017-08-03,29.341,29.361,28.413,28.433,37939,0
2017-08-04,28.423,28.556,28.296,28.324,12660,0
2017-08-07,28.295,28.522,28.295,28.423,10623,0
2017-08-08,28.354,28.709,28.354,28.364,20803,0
2017-08-09,28.364,28.408,28.157,28.157,14979,0
2017-08-10,28.482,28.482,27.199,27.386,17269,0
2017-08-11,27.426,27.989,27.386,27.772,40509,0
2017-08-14,28.058,28.265,27.892,28.255,10262,0
2017-08-15,28.374,28.374,27.742,27.801,33728,0
2017-08-16,27.89,28.117,27.813,27.989,19430,0
2017-08-17,27.999,28.077,27.831,27.959,11343,0
2017-08-18,27.999,28.265,27.811,28.265,13897,0
2017-08-21,28.265,28.68,28.12,28.551,8421,0
2017-08-22,28.67,28.779,28.591,28.769,7739,0
2017-08-23,28.709,28.769,28.048,28.087,59284,0
2017-08-24,28.137,28.185,27.905,27.959,29423,0
2017-08-25,27.989,28.037,27.92,27.939,14376,0
2017-08-28,27.979,27.999,27.91,27.959,11920,0
2017-08-29,27.841,27.92,27.801,27.89,17665,0
2017-08-30,28.07,28.07,27.85,27.96,18844,0
2017-08-31,27.92,27.95,27.77,27.83,56800,0
2017-09-01,27.88,27.88,27.761,27.88,4831,0
2017-09-05,27.81,27.965,27.81,27.945,11292,0
2017-09-06,27.93,27.955,27.801,27.92,6040,0
2017-09-07,27.92,27.92,27.32,27.59,31815,0
2017-09-08,27.59,27.78,27.435,27.68,22608,0
2017-09-11,27.87,27.95,27.8194,27.94,12952,0
2017-09-12,27.94,28.09,27.8812,28.09,9093,0
2017-09-13,28.1,28.1,27.92,28.06,8487,0
2017-09-14,27.93,28.09,27.86,28,14695,0
2017-09-15,28.08,28.114,27.831,28.06,5465,0
2017-09-18,28.02,28.12,27.94,27.95,33353,0
2017-09-19,28.02,28.0769,27.94,28.05,18963,0
2017-09-20,27.96,28.1002,27.96,28,20740,0
2017-09-21,28.04,28.109,27.71,27.82,20982,0
2017-09-22,27.83,28.04,27.751,28.04,16575,0
2017-09-25,28.04,28.22,28.0126,28.22,31942,0
2017-09-26,28.22,28.5,28.22,28.5,14776,0
2017-09-27,28.52,28.88,28.36,28.84,22914,0
2017-09-28,28.64,28.85,28.4779,28.83,11994,0
2017-09-29,28.83,28.94,28.601,28.94,33470,0
2017-10-02,28.88,29.09,28.62,28.78,25773,0
2017-10-03,28.67,28.94,28.6,28.66,28155,0
2017-10-04,28.56,28.94,28.526,28.86,9287,0
2017-10-05,28.95,28.99,28.583,28.75,16008,0
2017-10-06,28.92,28.92,28.61,28.66,8433,0
2017-10-09,28.4169,28.6564,28.39,28.6564,6179,0
2017-10-10,28.81,28.96,28.451,28.59,21651,0
2017-10-11,28.59,28.78,28.541,28.74,16150,0
2017-10-12,28.74,28.9,28.6471,28.78,13720,0
2017-10-13,28.96,29.02,28.8114,29.02,7961,0
2017-10-16,29.1,29.16,28.68,28.76,18164,0
2017-10-17,28.71,28.7817,28.22,28.27,34024,0
2017-10-18,28.22,28.22,28,28.05,25483,0
2017-10-19,28.16,28.16,27.76,27.76,35727,0
2017-10-20,27.75,27.89,27.73,27.82,397686,0
2017-10-23,27.92,28.13,27.92,28.1,26665,0
2017-10-24,28.1,28.1942,28.03,28.06,21096,0
2017-10-25,27.95,28.0953,27.83,27.86,15701,0
2017-10-26,27.87,27.97,27.81,27.9,17759,0
2017-10-27,27.91,28.05,27.8165,27.9,19075,0
2017-10-30,27.97,27.97,27.59,27.59,84791,0
2017-10-31,27.74,27.925,27.65,27.8,26366,0
2017-11-01,27.81,27.86,27.75,27.8321,6611,0
2017-11-02,27.76,27.8953,27.75,27.85,8175,0
2017-11-03,27.88,27.92,27.73,27.91,13773,0
2017-11-06,27.78,27.92,27.78,27.919,22484,0
2017-11-07,27.92,27.97,27.72,27.91,8798,0
2017-11-08,27.81,28,27.81,27.931,6892,0
2017-11-09,27.98,28.22,27.88,27.9377,25177,0
2017-11-10,28,28,27.7395,27.88,17203,0
