Date,Open,High,Low,Close,Volume,OpenInt
2016-06-22,23.073,23.175,22.952,23.1,427000,0
2016-06-23,23.137,23.295,23.119,23.266,284940,0
2016-06-24,23.073,23.534,23.05,23.478,167435,0
2016-06-27,23.461,23.995,23.285,23.432,176060,0
2016-06-28,23.469,23.903,23.406,23.644,341638,0
2016-06-29,23.754,23.858,23.515,23.618,148562,0
2016-06-30,23.664,24.171,23.579,23.996,190948,0
2016-07-01,23.948,24.069,23.626,23.94,82159,0
2016-07-05,24.042,24.042,23.562,23.644,99220,0
2016-07-06,23.626,23.682,23.442,23.506,128798,0
2016-07-07,23.579,23.634,23.461,23.634,87017,0
2016-07-08,23.682,23.754,23.634,23.673,82141,0
2016-07-11,23.699,23.783,23.626,23.654,82311,0
2016-07-12,23.664,23.689,23.478,23.579,47595,0
2016-07-13,23.524,23.589,23.312,23.442,76695,0
2016-07-14,23.432,23.765,23.432,23.682,72658,0
2016-07-15,23.626,23.664,23.469,23.478,76143,0
2016-07-18,23.515,23.534,23.442,23.524,59161,0
2016-07-19,23.534,23.673,23.461,23.562,121561,0
2016-07-20,23.553,23.644,23.515,23.634,89334,0
2016-07-21,23.644,23.754,23.534,23.608,101983,0
2016-07-22,23.626,23.689,23.579,23.626,82127,0
2016-07-25,23.626,23.626,23.543,23.626,55614,0
2016-07-26,23.626,23.626,23.506,23.515,52172,0
2016-07-27,23.534,23.626,23.488,23.626,91313,0
2016-07-28,23.579,23.699,23.543,23.608,129708,0
2016-07-29,23.589,23.643,23.553,23.618,118897,0
2016-08-01,23.618,23.867,23.589,23.764,64324,0
2016-08-02,23.754,23.754,23.682,23.746,28821,0
2016-08-03,23.793,23.922,23.709,23.848,34144,0
2016-08-04,23.811,23.893,23.626,23.754,46779,0
2016-08-05,23.719,23.773,23.665,23.699,31026,0
2016-08-08,23.674,23.793,23.674,23.728,64880,0
2016-08-09,23.764,23.858,23.689,23.754,47930,0
2016-08-10,23.774,23.819,23.654,23.689,65828,0
2016-08-11,23.738,23.738,23.515,23.533,77059,0
2016-08-12,23.534,23.699,23.529,23.654,32412,0
2016-08-15,23.673,23.764,23.654,23.738,46306,0
2016-08-16,23.728,23.838,23.673,23.764,58303,0
2016-08-17,23.764,23.996,23.754,23.883,68767,0
2016-08-18,24.015,24.18,23.967,24.087,63926,0
2016-08-19,24.087,24.087,23.92,23.996,35589,0
2016-08-22,23.913,24.06,23.838,23.986,47517,0
2016-08-23,23.968,24.161,23.968,24.143,58938,0
2016-08-24,24.151,24.318,24.134,24.291,30371,0
2016-08-25,24.291,24.863,24.291,24.548,53239,0
2016-08-26,24.536,24.536,24.31,24.438,48832,0
2016-08-29,24.354,24.448,24.143,24.19,54423,0
2016-08-30,24.262,24.576,24.242,24.493,104646,0
2016-08-31,24.42,24.733,24.301,24.337,47597,0
2016-09-01,24.448,24.513,24.316,24.422,32700,0
2016-09-02,24.392,24.476,24.236,24.476,43225,0
2016-09-06,24.457,24.457,24.327,24.327,16289,0
2016-09-07,24.438,24.457,24.337,24.448,20802,0
2016-09-08,24.457,24.641,24.356,24.402,37810,0
2016-09-09,24.309,24.54,23.996,24.032,42149,0
2016-09-12,24.457,24.457,23.783,24.161,49054,0
2016-09-13,24.055,24.186,23.613,23.67,82685,0
2016-09-14,23.716,23.941,23.716,23.838,54025,0
2016-09-15,23.782,23.941,23.67,23.752,82879,0
2016-09-16,23.706,23.923,23.706,23.848,44954,0
2016-09-19,23.923,24.091,23.782,23.979,66372,0
2016-09-20,24.045,24.167,23.914,23.979,46798,0
2016-09-21,24.066,24.32,23.979,24.289,61731,0
2016-09-22,24.326,24.421,24.223,24.299,65820,0
2016-09-23,24.317,24.387,24.186,24.213,59839,0
2016-09-26,24.091,24.355,24.091,24.242,15441,0
2016-09-27,24.27,24.355,24.139,24.289,31136,0
2016-09-28,24.32,24.402,24.252,24.326,33294,0
2016-09-29,24.326,24.364,24.214,24.242,27592,0
2016-09-30,24.308,24.373,24.242,24.343,24343,0
2016-10-03,24.299,24.421,24.266,24.392,43916,0
2016-10-04,24.383,24.401,23.95,24.091,36146,0
2016-10-05,24.081,24.251,23.998,24.186,33544,0
2016-10-06,24.186,24.279,23.97,24.035,52823,0
2016-10-07,24.064,24.134,23.979,24.045,37941,0
2016-10-10,24.07,24.07,23.858,23.858,38644,0
2016-10-11,23.745,23.96,23.622,23.706,42238,0
2016-10-12,23.594,23.857,23.594,23.688,30096,0
2016-10-13,23.736,23.867,23.565,23.706,29667,0
2016-10-14,23.802,23.969,23.772,23.81,27929,0
2016-10-17,23.848,23.848,23.65,23.706,40508,0
2016-10-18,23.802,24.007,23.736,23.848,20887,0
2016-10-19,23.923,24.186,23.858,24.111,43779,0
2016-10-20,24.177,24.279,24.008,24.242,39816,0
2016-10-21,24.233,24.392,24.147,24.223,29945,0
2016-10-24,24.326,24.367,24.105,24.195,32982,0
2016-10-25,24.252,24.252,24.082,24.186,16753,0
2016-10-26,24.139,24.139,23.998,24.073,28320,0
2016-10-27,24.204,24.204,23.876,24.007,43986,0
2016-10-28,24.204,24.223,24.055,24.055,8496,0
2016-10-31,24.195,24.195,24.101,24.101,12902,0
2016-11-01,24.195,24.195,24.007,24.139,8748,0
2016-11-02,24.139,24.139,23.858,23.96,18379,0
2016-11-03,24.055,24.101,23.858,23.95,11484,0
2016-11-04,24.073,24.147,23.858,24.101,18868,0
2016-11-07,24.139,24.195,24.111,24.13,16804,0
2016-11-08,24.213,24.213,24.11,24.12,12229,0
2016-11-09,24.177,24.177,23.368,23.463,90544,0
2016-11-10,23.575,23.575,22.401,22.607,98105,0
2016-11-11,22.636,22.993,22.129,22.279,86091,0
2016-11-14,22.204,22.419,20.786,21.17,192108,0
2016-11-15,21.443,21.978,21.161,21.743,123667,0
2016-11-16,21.96,23.19,21.809,23.142,108860,0
2016-11-17,23.152,23.152,22.758,23.02,28008,0
2016-11-18,23.059,23.341,22.589,22.589,65878,0
2016-11-21,22.955,22.96,22.307,22.363,34262,0
2016-11-22,22.636,22.918,22.307,22.495,49986,0
2016-11-23,22.485,22.589,22.268,22.485,28803,0
2016-11-25,21.753,23.274,21.743,22.636,18616,0
2016-11-28,22.787,22.993,22.636,22.731,44369,0
2016-11-29,22.871,23.009,22.551,22.777,34445,0
2016-11-30,22.777,22.861,21.823,22.279,105711,0
2016-12-01,22.336,22.533,21.621,21.809,129024,0
2016-12-02,21.978,22.871,21.809,21.978,47210,0
2016-12-05,22.541,22.629,21.885,21.932,41705,0
2016-12-06,22.307,22.307,21.553,21.707,70176,0
2016-12-07,21.707,22.523,21.707,22.439,73221,0
2016-12-08,22.317,22.401,21.743,21.846,124982,0
2016-12-09,21.846,22.261,21.773,22.006,47069,0
2016-12-12,21.856,22.006,21.733,22.006,21987,0
2016-12-13,22.208,22.208,21.836,22.035,48082,0
2016-12-14,22.045,22.284,22.045,22.284,38321,0
2016-12-15,22.16,22.266,21.816,21.854,111458,0
2016-12-16,22.017,22.275,21.99,22.199,26658,0
2016-12-19,22.208,22.341,22.132,22.16,52330,0
2016-12-20,22.169,22.584,22.151,22.541,53813,0
2016-12-21,22.447,23.057,22.37,22.886,50795,0
2016-12-22,22.828,22.895,22.685,22.685,25658,0
2016-12-23,22.838,23.187,22.838,23.01,33020,0
2016-12-27,23.106,23.192,22.934,23.163,35232,0
2016-12-28,23.192,23.392,22.809,23.364,50230,0
2016-12-29,23.192,23.459,23.192,23.382,25301,0
2016-12-30,23.431,23.431,22.809,22.886,36485,0
2017-01-03,23.096,23.182,22.925,23.147,18979,0
2017-01-04,23.297,23.449,23.111,23.269,17724,0
2017-01-05,23.306,23.497,23.211,23.402,36164,0
2017-01-06,23.316,23.545,23.316,23.431,17706,0
2017-01-09,23.573,23.622,23.402,23.622,16117,0
2017-01-10,23.593,23.64,23.463,23.516,22449,0
2017-01-11,23.67,23.754,23.603,23.737,21805,0
2017-01-12,23.812,23.812,23.593,23.65,18849,0
2017-01-13,23.727,23.727,23.306,23.421,18924,0
2017-01-17,23.497,23.745,23.497,23.727,18037,0
2017-01-18,23.66,23.727,23.545,23.67,26404,0
2017-01-19,23.688,23.737,23.478,23.497,21688,0
2017-01-20,23.555,23.564,23.478,23.506,14947,0
2017-01-23,23.547,23.688,23.484,23.555,10637,0
2017-01-24,23.545,23.737,23.545,23.688,24362,0
2017-01-25,23.688,23.851,23.564,23.612,23989,0
2017-01-26,23.658,23.841,23.612,23.831,15262,0
2017-01-27,23.831,23.851,23.67,23.67,26584,0
2017-01-30,23.67,23.821,23.533,23.754,21041,0
2017-01-31,23.812,23.861,23.727,23.737,22540,0
2017-02-01,23.727,23.888,23.727,23.861,22787,0
2017-02-02,24.109,24.347,24.032,24.261,21895,0
2017-02-03,24.004,24.414,23.975,24.012,17102,0
2017-02-06,24.28,24.28,23.908,24.022,17016,0
2017-02-07,23.972,24.634,23.972,24.07,20998,0
2017-02-08,24.28,24.357,23.995,24.099,27963,0
2017-02-09,24.052,24.195,24.052,24.089,9092,0
2017-02-10,24.079,24.235,24.036,24.07,13530,0
2017-02-13,24.07,24.347,23.908,24.3,20775,0
2017-02-14,24.231,24.231,23.995,24.022,21306,0
2017-02-15,23.945,24.29,23.918,24.29,25948,0
2017-02-16,24.25,24.252,24.042,24.042,33390,0
2017-02-17,24.079,24.252,24.079,24.233,5004,0
2017-02-21,24.328,24.328,24.032,24.109,21473,0
2017-02-22,24.071,24.281,24.07,24.099,11951,0
2017-02-23,24.248,24.261,24.119,24.119,12857,0
2017-02-24,24.176,24.261,24.07,24.213,24720,0
2017-02-27,24.261,24.261,24.119,24.166,20634,0
2017-02-28,24.166,24.233,24.022,24.042,30341,0
2017-03-01,23.918,24.052,23.918,23.945,22602,0
2017-03-02,23.878,23.965,23.794,23.794,30416,0
2017-03-03,24.012,24.032,23.794,23.965,22622,0
2017-03-06,23.841,23.945,23.831,23.861,17802,0
2017-03-07,23.878,23.918,23.794,23.908,24375,0
2017-03-08,23.784,24.07,23.784,23.841,23124,0
2017-03-09,23.804,24.004,23.64,23.64,23925,0
2017-03-10,23.516,24.004,23.516,24.004,13476,0
2017-03-13,23.567,24.111,23.567,23.887,13963,0
2017-03-14,23.995,24.053,23.675,23.869,13780,0
2017-03-15,23.869,24.276,23.869,24.033,29696,0
2017-03-16,24.208,24.257,24.111,24.159,35808,0
2017-03-17,24.237,24.42,24.131,24.159,32749,0
2017-03-20,24.257,24.45,24.208,24.208,34981,0
2017-03-21,24.257,24.257,24.063,24.208,19201,0
2017-03-22,24.179,24.257,24.159,24.189,20428,0
2017-03-23,24.247,24.382,24.189,24.247,21460,0
2017-03-24,24.237,24.664,24.237,24.528,31045,0
2017-03-27,24.712,24.712,24.421,24.45,12164,0
2017-03-28,24.363,24.47,24.353,24.431,17448,0
2017-03-29,24.518,24.596,24.373,24.373,7543,0
2017-03-30,24.373,24.518,24.266,24.285,29980,0
2017-03-31,24.363,24.441,24.287,24.402,24701,0
2017-04-03,24.479,24.596,24.437,24.528,28671,0
2017-04-04,24.542,24.586,24.363,24.373,18433,0
2017-04-05,24.305,24.586,24.305,24.586,12942,0
2017-04-06,24.489,24.722,24.469,24.674,17074,0
2017-04-07,24.557,24.722,24.527,24.703,14913,0
2017-04-10,24.684,24.701,24.499,24.499,17566,0
2017-04-11,24.538,24.547,24.344,24.363,22734,0
2017-04-12,24.35,24.547,24.35,24.47,32545,0
2017-04-13,24.438,24.484,24.373,24.445,25579,0
2017-04-17,24.402,24.518,24.402,24.499,16350,0
2017-04-18,24.412,24.499,24.412,24.499,12287,0
2017-04-19,24.499,24.538,24.324,24.324,31834,0
2017-04-20,24.375,24.489,24.344,24.421,13172,0
2017-04-21,24.315,24.479,24.315,24.46,18017,0
2017-04-24,24.45,24.528,24.392,24.421,34508,0
2017-04-25,24.45,24.732,24.431,24.586,28524,0
2017-04-26,24.644,24.858,24.604,24.712,21121,0
2017-04-27,24.47,25.014,24.47,24.625,21336,0
2017-04-28,24.742,24.896,24.528,24.547,22673,0
2017-05-01,24.479,24.537,24.373,24.392,39132,0
2017-05-02,24.441,24.539,24.373,24.509,20596,0
2017-05-03,24.499,24.547,24.45,24.46,7651,0
2017-05-04,24.489,24.625,24.45,24.567,15077,0
2017-05-05,24.682,24.712,24.538,24.654,12109,0
2017-05-08,24.576,24.751,24.567,24.635,21367,0
2017-05-09,24.538,24.722,24.538,24.722,14398,0
2017-05-10,24.567,24.838,24.528,24.829,23370,0
2017-05-11,24.838,24.838,24.674,24.688,6664,0
2017-05-12,24.742,24.838,24.576,24.742,11264,0
2017-05-15,24.8,24.984,24.722,24.742,6835,0
2017-05-16,24.819,25.067,24.817,24.829,36418,0
2017-05-17,24.838,25.042,24.797,25.042,8155,0
2017-05-18,24.868,24.924,24.654,24.838,12661,0
2017-05-19,24.836,25.013,24.698,24.698,20136,0
2017-05-22,24.761,24.824,24.586,24.596,15041,0
2017-05-23,24.674,24.79,24.625,24.644,19342,0
2017-05-24,24.654,24.8,24.654,24.674,17887,0
2017-05-25,24.712,24.887,24.649,24.887,21409,0
2017-05-26,24.873,24.974,24.714,24.955,10299,0
2017-05-30,24.838,25.022,24.838,25.022,12110,0
2017-05-31,24.946,25.072,24.946,25.072,46230,0
2017-06-01,25.032,25.13,24.984,24.994,8110,0
2017-06-02,25.032,25.082,24.984,25.023,10081,0
2017-06-05,25.014,25.052,24.984,24.984,11429,0
2017-06-06,25.004,25.07,24.984,25.032,19827,0
2017-06-07,25.004,25.082,24.994,25.082,11688,0
2017-06-08,25.032,25.062,24.936,24.944,17547,0
2017-06-09,24.955,25.062,24.955,25.042,8322,0
2017-06-12,25.082,25.082,24.838,24.838,14956,0
2017-06-13,25.026,25.067,24.869,24.898,14048,0
2017-06-14,25.002,25.179,24.899,25.115,10063,0
2017-06-15,25.194,25.233,25.012,25.233,25789,0
2017-06-16,25.105,25.273,25.105,25.273,11817,0
2017-06-19,25.204,25.324,25.163,25.253,27246,0
2017-06-20,25.165,25.371,25.165,25.371,14715,0
2017-06-21,25.332,25.401,25.243,25.253,11655,0
2017-06-22,25.361,25.519,25.214,25.371,14502,0
2017-06-23,25.292,25.375,25.274,25.322,14114,0
2017-06-26,25.322,25.489,25.311,25.47,20678,0
2017-06-27,25.48,25.598,25.273,25.391,14822,0
2017-06-28,25.391,26.081,25.371,25.815,39676,0
2017-06-29,25.736,25.874,25.381,25.618,25933,0
2017-06-30,25.618,25.716,25.411,25.519,15410,0
2017-07-03,25.765,25.765,25.696,25.706,8188,0
2017-07-05,25.716,25.716,25.489,25.489,12080,0
2017-07-06,25.391,25.716,25.391,25.46,6310,0
2017-07-07,25.44,25.618,25.432,25.608,12674,0
2017-07-10,25.598,25.726,25.598,25.726,15268,0
2017-07-11,25.598,25.765,25.46,25.765,24625,0
2017-07-12,25.569,25.581,25.433,25.509,17766,0
2017-07-13,25.47,25.588,25.46,25.47,17390,0
2017-07-14,25.552,25.765,25.49,25.539,10478,0
2017-07-17,25.539,25.706,25.499,25.696,10129,0
2017-07-18,25.608,25.716,25.531,25.618,20730,0
2017-07-19,25.608,25.716,25.608,25.657,14794,0
2017-07-20,25.618,25.696,25.598,25.696,5024,0
2017-07-21,25.599,25.716,25.599,25.647,14353,0
2017-07-24,25.618,25.815,25.608,25.677,8096,0
2017-07-25,25.618,25.815,25.618,25.618,19287,0
2017-07-26,25.618,25.716,25.499,25.653,33117,0
2017-07-27,25.578,25.716,25.56,25.618,4319,0
2017-07-28,25.696,25.716,25.618,25.667,8452,0
2017-07-31,25.706,25.775,25.618,25.755,18167,0
2017-08-01,25.765,25.765,25.618,25.716,11185,0
2017-08-02,25.743,25.795,25.685,25.785,9520,0
2017-08-03,25.657,25.765,25.627,25.657,9253,0
2017-08-04,25.677,25.736,25.618,25.716,9971,0
2017-08-07,25.627,25.795,25.627,25.765,9426,0
2017-08-08,25.647,25.765,25.608,25.716,13998,0
2017-08-09,25.627,25.795,25.568,25.667,12280,0
2017-08-10,25.795,25.795,25.618,25.716,8949,0
2017-08-11,25.755,25.795,25.44,25.677,15576,0
2017-08-14,25.618,25.795,25.618,25.765,3350,0
2017-08-15,25.647,25.795,25.647,25.765,10065,0
2017-08-16,25.742,25.815,25.736,25.815,13929,0
2017-08-17,25.815,25.874,25.686,25.862,14060,0
2017-08-18,25.647,25.874,25.647,25.805,3375,0
2017-08-21,25.77,25.77,25.598,25.755,18224,0
2017-08-22,25.677,25.874,25.677,25.716,18066,0
2017-08-23,25.865,25.887,25.667,25.667,10217,0
2017-08-24,25.677,25.754,25.529,25.558,22474,0
2017-08-25,25.656,25.736,25.539,25.568,20995,0
2017-08-28,25.578,25.627,25.509,25.519,27743,0
2017-08-29,25.519,25.588,25.421,25.558,17437,0
2017-08-30,25.549,25.864,25.509,25.844,25441,0
2017-08-31,25.864,26.061,25.648,26.051,26036,0
2017-09-01,26.012,26.061,25.913,25.972,7860,0
2017-09-05,25.982,26.041,25.884,26.031,53497,0
2017-09-06,25.923,26.061,25.923,26.061,7280,0
2017-09-07,26.051,26.051,25.962,25.982,10045,0
2017-09-08,25.696,25.962,25.696,25.903,9685,0
2017-09-11,26.071,26.08,25.815,25.962,5127,0
2017-09-12,25.962,26.002,25.903,25.992,13304,0
2017-09-13,26.061,26.317,26.061,26.12,29684,0
2017-09-14,26.45,26.45,26,26.1126,4550,0
2017-09-15,26.2358,26.3438,26.1245,26.16,8377,0
2017-09-18,26.2334,26.3899,26.131,26.131,10499,0
2017-09-19,26.1899,26.4081,26.18,26.21,30138,0
2017-09-20,26.22,26.3,26.22,26.24,9750,0
2017-09-21,26.2457,26.3043,26.08,26.1,11809,0
2017-09-22,26.1111,26.32,26.038,26.31,9531,0
2017-09-25,26.17,26.38,26.11,26.24,14694,0
2017-09-26,26.25,26.28,26.06,26.1701,11783,0
2017-09-27,26.22,26.419,26.16,26.1795,11147,0
2017-09-28,26.2,26.26,26.05,26.1,11310,0
2017-09-29,26.1,26.2,26.0526,26.1126,9720,0
2017-10-02,26.2,26.3363,26.1,26.25,25189,0
2017-10-03,26.16,26.28,26.15,26.2562,9206,0
2017-10-04,26.14,26.2,26.02,26.04,17069,0
2017-10-05,26.1,26.18,26.061,26.07,10227,0
2017-10-06,25.95,26.0499,25.85,25.98,17920,0
2017-10-09,25.8,25.99,25.64,25.8,7348,0
2017-10-10,25.8206,25.98,25.76,25.82,6304,0
2017-10-11,25.8778,26,25.8778,26,6990,0
2017-10-12,25.9755,25.9755,25.9,25.9,2194,0
2017-10-13,26.04,26.07,25.9,25.91,11696,0
2017-10-16,25.95,26.0346,25.82,25.82,10271,0
2017-10-17,25.91,26,25.77,26,31028,0
2017-10-18,26.07,26.31,25.9,26.15,12373,0
2017-10-19,26.1443,26.2,26.02,26.02,6295,0
2017-10-20,26.16,26.44,26.04,26.21,46451,0
2017-10-23,26.32,26.37,26.2601,26.32,27969,0
2017-10-24,26.2,26.4,26.2,26.39,10681,0
2017-10-25,26.25,26.36,26.154,26.24,19571,0
2017-10-26,26.28,26.4,26.2601,26.36,8356,0
2017-10-27,26.39,26.42,26.303,26.33,32037,0
2017-10-30,26.32,26.35,26.25,26.29,12642,0
2017-10-31,26.33,26.41,26.3,26.41,23172,0
2017-11-01,26.31,26.449,26.3,26.3,7792,0
2017-11-02,26.3,26.43,26.3,26.39,22880,0
2017-11-03,26.4,26.43,26.201,26.33,13176,0
2017-11-06,26.25,26.4629,26.25,26.436,4831,0
2017-11-07,26.3739,26.4358,26.2,26.25,5843,0
2017-11-08,26.29,26.42,26.29,26.3261,4652,0
2017-11-09,26.3874,26.43,26.311,26.3637,2333,0
2017-11-10,26.2433,26.34,26.2,26.201,3916,0
