Date,Open,High,Low,Close,Volume,OpenInt
2016-06-10,25.013,25.042,24.903,24.913,331125,0
2016-06-13,24.963,24.963,24.817,24.817,22832,0
2016-06-14,24.794,24.854,24.786,24.854,9076,0
2016-06-15,24.883,24.943,24.804,24.834,30211,0
2016-06-16,24.814,25.052,24.784,25.052,7148,0
2016-06-17,25.062,25.062,24.834,25.013,1587,0
2016-06-20,25.201,25.201,25.112,25.152,686,0
2016-06-21,25.142,25.261,25.112,25.261,1282,0
2016-06-22,25.261,25.261,25.191,25.201,47684,0
2016-06-23,25.291,25.34,25.251,25.337,11185,0
2016-06-24,25.142,25.311,24.983,25.092,5359,0
2016-06-27,25.023,25.072,24.923,25.072,602,0
2016-06-28,25.191,25.241,25.191,25.241,436,0
2016-06-29,25.529,25.539,25.43,25.539,13933,0
2016-06-30,25.579,25.946,25.579,25.946,2175,0
2016-07-01,26.085,26.085,25.917,26.036,34343,0
2016-07-05,26.165,26.175,26.165,26.175,358,0
2016-07-06,26.08,26.173,26.08,26.173,600,0
2016-07-07,26.036,26.036,25.915,25.915,31332,0
2016-07-08,25.917,26.175,25.907,26.175,21929,0
2016-07-11,26.681,26.681,26.165,26.2,3162,0
2016-07-12,26.493,26.493,26.014,26.016,27607,0
2016-07-13,26.07,26.129,26.07,26.125,4127,0
2016-07-14,26.076,26.076,26.031,26.031,356,0
2016-07-15,26.095,26.095,25.938,26.023,2265,0
2016-07-18,26.024,26.046,26.024,26.046,1638,0
2016-07-19,26.046,26.046,26.046,26.046,0,0
2016-07-20,25.926,25.926,25.882,25.882,16552,0
2016-07-21,25.797,25.797,25.784,25.788,2718,0
2016-07-22,25.946,26.043,25.946,26.036,1604,0
2016-07-25,25.926,25.958,25.926,25.958,1596,0
2016-07-26,25.926,25.926,25.768,25.797,3555,0
2016-07-27,25.638,25.638,25.638,25.638,1259,0
2016-07-28,25.638,25.768,25.638,25.767,3421,0
2016-07-29,25.832,25.877,25.832,25.877,3091,0
2016-08-01,25.852,25.852,25.852,25.852,143,0
2016-08-02,25.668,25.688,25.642,25.686,2154,0
2016-08-03,25.509,25.511,25.509,25.511,7340,0
2016-08-04,25.549,25.549,25.538,25.538,432,0
2016-08-05,25.486,25.519,25.47,25.479,20066,0
2016-08-08,25.479,25.479,25.479,25.479,0,0
2016-08-09,25.529,25.529,25.508,25.508,7248,0
2016-08-10,25.47,25.47,25.44,25.44,503,0
2016-08-11,25.499,25.529,25.497,25.529,13969,0
2016-08-12,25.877,25.877,25.638,25.678,3587,0
2016-08-15,25.678,25.678,25.678,25.678,6231,0
2016-08-16,25.33,25.335,25.305,25.325,2416,0
2016-08-17,25.132,25.36,25.092,25.36,963,0
2016-08-18,25.43,25.519,25.43,25.519,201,0
2016-08-19,25.41,25.41,25.41,25.41,105,0
2016-08-22,25.529,25.668,25.529,25.668,2236,0
2016-08-23,25.696,25.696,25.617,25.617,1569,0
2016-08-24,25.529,25.529,25.38,25.38,12187,0
2016-08-25,25.45,25.45,25.36,25.36,206,0
2016-08-26,25.399,25.399,25.112,25.178,9765,0
2016-08-29,25.281,25.321,25.281,25.321,656,0
2016-08-30,25.082,25.12,25.082,25.12,463,0
2016-08-31,25.032,25.122,25.013,25.122,16461,0
2016-09-01,25.122,25.238,25.122,25.238,27007,0
2016-09-02,25.39,25.497,25.39,25.402,4289,0
2016-09-06,25.438,25.559,25.438,25.559,1425,0
2016-09-07,25.44,25.514,25.44,25.514,405,0
2016-09-08,25.479,25.479,25.425,25.425,302,0
2016-09-09,25.181,25.181,24.59,24.59,65399,0
2016-09-12,24.67,24.973,24.67,24.968,1710,0
2016-09-13,24.541,24.541,24.516,24.516,604,0
2016-09-14,24.476,24.476,24.407,24.441,1056,0
2016-09-15,24.685,24.756,24.685,24.689,817,0
2016-09-16,24.685,24.71,24.685,24.71,224,0
2016-09-19,24.854,24.979,24.854,24.873,22354,0
2016-09-20,24.95,24.963,24.794,24.814,19031,0
2016-09-21,24.913,25.238,24.913,25.238,886,0
2016-09-22,25.34,25.34,25.336,25.336,4228,0
2016-09-23,25.271,25.271,25.188,25.188,604,0
2016-09-26,25.152,25.152,25.062,25.062,2823,0
2016-09-27,25.082,25.213,25.082,25.17,1460,0
2016-09-28,25.112,25.33,25.112,25.33,18624,0
2016-09-29,25.281,25.291,25.142,25.181,7374,0
2016-09-30,25.619,25.619,25.281,25.39,51302,0
2016-10-03,25.211,25.241,25.201,25.201,7488,0
2016-10-04,25.152,25.152,24.764,24.784,13676,0
2016-10-05,24.933,24.933,24.774,24.774,3000,0
2016-10-06,24.753,24.844,24.753,24.834,4436,0
2016-10-07,24.734,24.734,24.506,24.655,8083,0
2016-10-10,24.585,24.863,24.585,24.794,6862,0
2016-10-11,24.625,24.625,24.397,24.397,3016,0
2016-10-12,24.645,24.645,24.556,24.556,2215,0
2016-10-13,24.585,24.585,24.585,24.585,101,0
2016-10-14,24.834,24.844,24.625,24.625,3064,0
2016-10-17,24.702,24.702,24.605,24.605,1050,0
2016-10-18,24.764,24.764,24.764,24.764,101,0
2016-10-19,24.814,24.864,24.784,24.844,22860,0
2016-10-20,24.824,24.824,24.824,24.824,101,0
2016-10-21,24.695,24.695,24.695,24.695,503,0
2016-10-24,24.864,24.864,24.849,24.849,401,0
2016-10-25,24.854,24.854,24.774,24.774,5516,0
2016-10-26,24.625,24.652,24.625,24.652,649,0
2016-10-27,24.695,24.695,24.456,24.456,3592,0
2016-10-28,24.436,24.436,24.297,24.297,259,0
2016-10-31,24.536,24.536,24.536,24.536,403,0
2016-11-01,24.496,24.496,24.079,24.258,5299,0
2016-11-02,24.268,24.268,24.268,24.268,1389,0
2016-11-03,23.91,23.91,23.91,23.91,101,0
2016-11-04,23.84,23.84,23.746,23.746,875,0
2016-11-07,24.089,24.089,24.069,24.069,503,0
2016-11-08,24.456,24.456,24.387,24.387,443,0
2016-11-09,24.546,24.546,24.486,24.49,3825,0
2016-11-10,24.387,24.387,24.207,24.207,1288,0
2016-11-11,24.387,24.665,24.387,24.655,1303,0
2016-11-14,24.605,24.744,24.605,24.744,548,0
2016-11-15,24.933,25.112,24.933,25.112,201,0
2016-11-16,25.082,25.181,25.082,25.171,7527,0
2016-11-17,25.38,25.4,25.365,25.365,4319,0
2016-11-18,25.4,25.4,25.341,25.341,1968,0
2016-11-21,25.38,25.41,25.271,25.41,1334,0
2016-11-22,25.516,25.579,25.505,25.579,25071,0
2016-11-23,25.555,25.628,25.517,25.598,21261,0
2016-11-25,25.619,25.619,25.592,25.599,3473,0
2016-11-28,25.469,25.529,25.4,25.4,9559,0
2016-11-29,25.549,25.589,25.46,25.46,13872,0
2016-11-30,25.678,25.688,25.599,25.599,2566,0
2016-12-01,26.066,26.066,25.211,25.211,9297,0
2016-12-02,25.321,25.38,25.301,25.35,9756,0
2016-12-05,25.619,25.628,25.493,25.529,13999,0
2016-12-06,25.628,25.703,25.579,25.703,3564,0
2016-12-07,25.73,26.132,25.73,26.132,29533,0
2016-12-08,26.135,26.314,26.125,26.254,2442,0
2016-12-09,26.238,26.238,26.135,26.155,1711,0
2016-12-12,25.986,25.986,25.857,25.926,3778,0
2016-12-13,26.135,26.135,26.135,26.135,3032,0
2016-12-14,26.175,26.294,26.026,26.085,6597,0
2016-12-15,26.224,26.453,26.224,26.351,13285,0
2016-12-16,26.273,26.273,26.115,26.115,8831,0
2016-12-19,26.271,26.274,26.204,26.223,4174,0
2016-12-20,26.423,26.493,26.4,26.443,14158,0
2016-12-21,26.482,26.493,26.418,26.418,6340,0
2016-12-22,26.453,26.473,26.274,26.294,43858,0
2016-12-23,26.286,26.354,26.286,26.354,3369,0
2016-12-27,26.562,26.622,26.562,26.622,774,0
2016-12-28,26.55,26.55,26.17,26.17,9385,0
2016-12-29,26.01,26.18,25.98,26.1,28565,0
2016-12-30,26.61,26.61,25.87,25.87,2870,0
2017-01-03,26.14,26.15,25.8,25.97,9715,0
2017-01-04,26.09,26.26,26.09,26.24,2468,0
2017-01-05,26.03,26.0539,25.81,25.8799,16142,0
2017-01-06,26.027,26.0299,25.97,25.97,2000,0
2017-01-09,26.069,26.07,25.9367,25.96,4835,0
2017-01-10,26.07,26.19,26.0413,26.05,9300,0
2017-01-11,26.13,26.177,26.0647,26.177,1085,0
2017-01-12,26,26,25.7927,25.9582,10163,0
2017-01-13,26.04,26.06,25.9679,26.05,2907,0
2017-01-17,26.05,26.05,25.6,25.6,1420,0
2017-01-18,25.67,25.85,25.67,25.85,5660,0
2017-01-19,27.1,27.1,25.99,26.0499,8238,0
2017-01-20,26.2,26.2,26.0434,26.13,3683,0
2017-01-23,26.11,26.11,25.87,26.06,6713,0
2017-01-24,26.34,26.49,26.2763,26.49,1888,0
2017-01-25,26.67,26.9873,26.66,26.91,38699,0
2017-01-26,26.97,26.98,26.8934,26.94,6856,0
2017-01-27,27.1,27.1,26.8427,26.9,10866,0
2017-01-30,26.45,26.6,26.45,26.6,236,0
2017-01-31,26.37,26.5,26.3305,26.49,11364,0
2017-02-01,26.73,26.73,26.46,26.55,3426,0
2017-02-02,26.4,26.44,26.29,26.41,13532,0
2017-02-03,26.56,26.71,26.525,26.6331,4220,0
2017-02-06,26.7126,26.7126,26.5951,26.5951,361,0
2017-02-07,26.82,26.82,26.64,26.64,1431,0
2017-02-08,26.5275,26.71,26.5275,26.64,3560,0
2017-02-09,26.82,26.82,26.7598,26.77,4345,0
2017-02-10,26.78,26.82,26.7748,26.7748,4562,0
2017-02-13,26.95,26.98,26.881,26.8987,4036,0
2017-02-14,26.94,27.09,26.94,27.0616,17010,0
2017-02-15,27.12,27.27,27.06,27.22,15535,0
2017-02-16,27.164,27.201,26.98,27.12,4530,0
2017-02-17,26.93,27.05,26.85,27.05,18190,0
2017-02-21,27.31,27.31,27.26,27.31,9960,0
2017-02-22,27.21,27.27,27.18,27.24,32720,0
2017-02-23,26.91,26.94,26.87,26.92,2967,0
2017-02-24,26.8,26.918,26.8,26.918,3713,0
2017-02-27,26.9926,27.1199,26.98,27.105,1939,0
2017-02-28,26.9501,26.9501,26.872,26.872,1762,0
2017-03-01,27.5099,27.667,27.4196,27.62,7744,0
2017-03-02,27.43,27.43,27.09,27.09,3277,0
2017-03-03,27.16,27.25,27.11,27.25,17241,0
2017-03-06,26.9797,27.1,26.86,27.1,4088,0
2017-03-07,26.88,26.88,26.88,26.88,120,0
2017-03-08,27.06,27.06,26.83,26.83,19016,0
2017-03-09,26.83,26.9,26.71,26.75,20103,0
2017-03-10,26.89,26.89,26.7,26.81,777,0
2017-03-13,26.8697,26.8697,26.83,26.83,430,0
2017-03-14,26.43,26.61,26.4196,26.61,19750,0
2017-03-15,26.64,26.8349,26.64,26.79,52981,0
2017-03-16,26.82,26.88,26.8,26.82,5496,0
2017-03-17,26.83,26.98,26.8,26.84,4802,0
2017-03-20,26.86,26.86,26.79,26.79,500,0
2017-03-21,26.79,26.79,25.95,25.97,2970,0
2017-03-22,25.9901,26.21,25.9901,26.13,2311,0
2017-03-23,26.3199,26.3199,26.17,26.17,1260,0
2017-03-24,26.35,26.35,26.21,26.21,270,0
2017-03-27,26.13,26.13,25.75,26.1,9674,0
2017-03-28,26.34,26.49,26.34,26.415,5512,0
2017-03-29,26.3,26.4,26.3,26.4,3662,0
2017-03-30,26.48,26.75,26.48,26.7399,12021,0
2017-03-31,26.79,26.79,26.56,26.56,2130,0
2017-04-03,26.44,26.4723,26.44,26.4723,350,0
2017-04-04,26.4,26.4,26.34,26.34,14005,0
2017-04-05,26.57,26.74,26.21,26.21,5835,0
2017-04-06,26.25,26.44,26.2475,26.3247,9326,0
2017-04-07,26.3,26.33,26.2438,26.33,2082,0
2017-04-10,26.37,26.37,26.2,26.257,2170,0
2017-04-11,26.15,26.22,25.9163,26.2199,3690,0
2017-04-12,26.04,26.04,25.9059,25.9059,1350,0
2017-04-13,25.82,26.05,25.705,25.705,13487,0
2017-04-17,25.76,25.95,25.73,25.95,7763,0
2017-04-18,25.84,25.84,25.82,25.82,200,0
2017-04-19,26.06,26.06,25.83,25.83,10704,0
2017-04-20,26.03,26.2288,26.02,26.2288,2546,0
2017-04-21,26.04,26.0755,26.01,26.0755,600,0
2017-04-24,26.5076,26.52,26.44,26.52,995,0
2017-04-25,26.9102,26.9102,26.9102,26.9102,100,0
2017-04-26,26.64,26.64,26.64,26.64,3101,0
2017-04-27,26.69,26.7,26.6631,26.6631,2438,0
2017-04-28,26.564,26.564,26.564,26.564,100,0
2017-05-01,26.75,26.83,26.7425,26.8225,2668,0
2017-05-02,26.75,26.75,26.73,26.73,201,0
2017-05-03,26.68,26.68,26.68,26.68,110,0
2017-05-04,26.6001,26.7299,26.6,26.67,6846,0
2017-05-05,26.8,26.8,26.8,26.8,123,0
2017-05-08,26.673,26.7034,26.67,26.67,11948,0
2017-05-09,26.86,26.8725,26.86,26.8697,973,0
2017-05-10,27.259,27.259,27.259,27.259,300,0
2017-05-11,27.0796,27.1799,27.0796,27.1799,4243,0
2017-05-12,27.1096,27.145,27.1096,27.145,459,0
2017-05-15,27.32,27.32,27.2701,27.2951,2502,0
2017-05-16,27.29,27.39,27.29,27.39,3735,0
2017-05-17,27.23,27.23,26.563,26.563,69713,0
2017-05-18,26.665,26.88,26.65,26.88,10300,0
2017-05-19,27,27.04,26.9901,27.04,2239,0
2017-05-22,27.1,27.34,27.1,27.34,2766,0
2017-05-23,27.3,27.405,27.3,27.405,220,0
2017-05-24,27.405,27.405,27.405,27.405,0,0
2017-05-25,27.67,27.79,27.67,27.77,764,0
2017-05-26,27.7266,27.7266,27.7266,27.7266,210,0
2017-05-30,27.7654,27.7654,27.7622,27.7622,601,0
2017-05-31,27.697,27.77,27.64,27.77,2056,0
2017-06-01,28.0098,28.0098,28.0098,28.0098,100,0
2017-06-02,28.16,28.2,28.056,28.2,1862,0
2017-06-05,28.1568,28.1568,28.1501,28.1501,1702,0
2017-06-06,27.97,28.0299,27.95,27.95,4172,0
2017-06-07,28.048,28.1192,28.04,28.04,1943,0
2017-06-08,28.21,28.21,28.21,28.21,100,0
2017-06-09,28.2899,28.2899,27.5471,27.6907,3458,0
2017-06-12,27.41,27.41,27.41,27.41,150,0
2017-06-13,27.7099,27.7099,27.6654,27.6654,200,0
2017-06-14,27.75,27.75,27.54,27.54,1423,0
2017-06-15,27.4151,27.52,27.39,27.52,2462,0
2017-06-16,27.57,27.57,27.38,27.395,1671,0
2017-06-19,27.75,27.79,27.75,27.79,314,0
2017-06-20,27.8322,27.8322,27.662,27.662,375,0
2017-06-21,27.76,27.76,27.6501,27.66,1260,0
2017-06-22,27.66,27.66,27.66,27.66,0,0
2017-06-23,28,28,27.61,27.8,35215,0
2017-06-26,27.7581,27.7581,27.7581,27.7581,102,0
2017-06-27,27.65,27.66,27.4,27.4,2122,0
2017-06-28,27.7199,27.75,27.69,27.72,5032,0
2017-06-29,27.5708,27.5708,27.2109,27.4,1604,0
2017-06-30,27.4025,27.4525,27.3906,27.3906,4981,0
2017-07-03,27.5012,27.5012,27.39,27.39,400,0
2017-07-05,27.48,27.54,27.48,27.54,4938,0
2017-07-06,27.36,27.36,27.21,27.245,23858,0
2017-07-07,27.48,27.61,27.48,27.61,14480,0
2017-07-10,27.71,27.76,27.71,27.71,600,0
2017-07-11,27.565,27.7101,27.565,27.71,1011,0
2017-07-12,27.99,28.05,27.97,28.05,900,0
2017-07-13,27.93,27.9301,27.93,27.9301,635,0
2017-07-14,28,28.073,28,28.073,7093,0
2017-07-17,28.1,28.1088,28.1,28.1,635,0
2017-07-18,28.2307,28.3598,28.2307,28.3598,425,0
2017-07-19,28.675,28.758,28.675,28.758,1021,0
2017-07-20,28.758,28.758,28.758,28.758,0,0
2017-07-21,28.6401,28.7604,28.6401,28.7604,301,0
2017-07-24,28.7258,28.75,28.7,28.75,484,0
2017-07-25,28.76,28.76,28.76,28.76,100,0
2017-07-26,28.639,28.6593,28.61,28.61,3930,0
2017-07-27,28.19,28.2996,28.19,28.2996,300,0
2017-07-28,28.28,28.28,28.28,28.28,183,0
2017-07-31,28.12,28.148,28.12,28.148,682,0
2017-08-01,28.1998,28.1998,28.1998,28.1998,100,0
2017-08-02,28.06,28.11,27.9391,28.0499,24916,0
2017-08-03,28.13,28.13,28.01,28.0184,23820,0
2017-08-04,28.09,28.11,28.034,28.034,22325,0
2017-08-07,28.2028,28.2155,28.2028,28.2155,403,0
2017-08-08,28.0771,28.0771,27.9728,27.9728,10090,0
2017-08-09,27.8618,27.9199,27.8618,27.9199,273,0
2017-08-10,27.5191,27.5191,27.3922,27.3922,2046,0
2017-08-11,27.4501,27.54,27.44,27.5012,11573,0
2017-08-14,27.88,27.88,27.8166,27.8397,844,0
2017-08-15,27.658,27.6937,27.65,27.6937,2906,0
2017-08-16,27.7876,27.7876,27.717,27.717,202,0
2017-08-17,27.72,27.72,27.3799,27.3799,1251,0
2017-08-18,27.3799,27.3799,27.3799,27.3799,0,0
2017-08-21,27.3422,27.3422,27.3422,27.3422,897,0
2017-08-22,27.6424,27.7847,27.6424,27.7847,1348,0
2017-08-23,27.7099,27.7099,27.6716,27.7056,1065,0
2017-08-24,27.7042,27.7999,27.6001,27.7703,1166,0
2017-08-25,27.8,27.8,27.74,27.7602,24907,0
2017-08-28,27.7499,27.7499,27.7499,27.7499,122,0
2017-08-29,27.82,27.82,27.82,27.82,284,0
2017-08-30,27.8564,28.11,27.8564,28.11,2039,0
2017-08-31,28.24,28.24,28.18,28.23,2352,0
2017-09-01,28.06,28.33,28.01,28.33,3674,0
2017-09-05,28.15,28.15,28.08,28.0845,1380,0
2017-09-06,28.0401,28.1893,28.0401,28.1051,2503,0
2017-09-07,28.12,28.18,28.0779,28.1503,1900,0
2017-09-08,28.1503,28.1503,28.1503,28.1503,0,0
2017-09-11,28.51,28.57,28.4301,28.57,1503,0
2017-09-12,29.04,29.04,28.63,28.64,1285,0
2017-09-13,28.61,28.66,28.55,28.66,4030,0
2017-09-14,28.6499,28.65,28.5765,28.5878,9450,0
2017-09-15,28.5101,28.57,28.5101,28.55,23591,0
2017-09-18,28.6538,28.67,28.6201,28.6483,1038,0
2017-09-19,28.5901,28.72,28.59,28.72,1560,0
2017-09-20,28.64,28.64,28.64,28.64,100,0
2017-09-21,28.62,28.64,28.58,28.5999,4042,0
2017-09-22,28.49,28.512,28.49,28.512,1707,0
2017-09-25,28.282,28.282,28.15,28.15,1314,0
2017-09-26,28.31,28.31,28.2764,28.2764,1400,0
2017-09-27,28.35,28.536,28.35,28.52,3195,0
2017-09-28,28.47,28.5601,28.47,28.56,6900,0
2017-09-29,28.82,28.82,28.7999,28.7999,3400,0
2017-10-02,28.87,28.87,28.87,28.87,430,0
2017-10-03,28.93,28.95,28.8804,28.95,1530,0
2017-10-04,29,29,28.98,28.98,1073,0
2017-10-05,29.2008,29.23,29.2008,29.23,399,0
2017-10-06,29.2816,29.31,29.2799,29.31,116109,0
2017-10-09,29.24,29.24,29.1797,29.1797,3580,0
2017-10-10,29.26,29.31,29.2068,29.31,49581,0
2017-10-11,29.3,29.3276,29.3,29.3276,2958,0
2017-10-12,29.479,29.479,29.479,29.479,545,0
2017-10-13,29.54,29.56,29.5,29.55,16561,0
2017-10-16,29.55,29.568,29.55,29.568,440,0
2017-10-17,29.54,29.54,29.46,29.46,380,0
2017-10-18,29.46,29.46,29.46,29.46,474,0
2017-10-19,29.4299,29.4299,29.4166,29.4166,1294,0
2017-10-20,29.68,29.68,29.68,29.68,244,0
2017-10-23,29.77,29.77,29.603,29.603,480,0
2017-10-24,29.67,29.67,29.67,29.67,505,0
2017-10-25,29.52,29.55,29.4471,29.525,2973,0
2017-10-26,29.74,29.7598,29.69,29.73,15422,0
2017-10-27,30,30,29.87,29.96,1287,0
2017-10-30,29.86,29.9203,29.8208,29.9203,1330,0
2017-10-31,29.96,30.0097,29.96,30.0097,714,0
2017-11-01,30.23,30.23,29.89,29.969,50045,0
2017-11-02,30.43,30.43,30.08,30.15,202032,0
2017-11-03,30.2499,30.29,30.19,30.266,11136,0
2017-11-06,30.37,30.37,30.3,30.3,1802,0
2017-11-07,30.64,30.64,30.2793,30.2793,4764,0
2017-11-08,30.43,30.5,30.43,30.5,1030,0
2017-11-09,30.26,30.26,30.05,30.2101,1460,0
2017-11-10,30.2101,30.2101,30.2101,30.2101,1725,0
