Date,Open,High,Low,Close,Volume,OpenInt
2016-07-01,24.114,24.775,24.114,24.157,61984,0
2016-07-05,24.258,24.286,23.999,24.085,167513,0
2016-07-06,24.114,24.187,23.97,23.999,88825,0
2016-07-07,24.066,24.104,24.028,24.104,89703,0
2016-07-08,24.104,24.133,24.028,24.028,91878,0
2016-07-11,24.066,24.095,24.018,24.018,91672,0
2016-07-12,24.028,24.075,24.018,24.043,125724,0
2016-07-13,24.209,24.209,23.999,24.013,218073,0
2016-07-14,24.009,24.075,23.98,24.018,96830,0
2016-07-15,24.037,24.066,23.951,23.951,71091,0
2016-07-18,24.018,24.104,24.018,24.028,130794,0
2016-07-19,24.066,24.066,24.009,24.018,103533,0
2016-07-20,24.047,24.114,24.037,24.114,118849,0
2016-07-21,24.152,24.239,24.146,24.239,48895,0
2016-07-22,24.239,24.258,24.162,24.209,103230,0
2016-07-25,24.191,24.258,24.114,24.229,89135,0
2016-07-26,24.239,24.353,24.229,24.286,165628,0
2016-07-27,24.306,24.353,24.253,24.306,124243,0
2016-07-28,24.42,24.449,24.325,24.41,156872,0
2016-07-29,24.641,24.641,24.449,24.449,112697,0
2016-08-01,24.879,24.879,24.526,24.544,154944,0
2016-08-02,24.688,24.785,24.592,24.688,193469,0
2016-08-03,24.879,24.926,24.688,24.775,208467,0
2016-08-04,24.859,24.879,24.688,24.755,459424,0
2016-08-05,24.842,24.852,24.735,24.775,84214,0
2016-08-08,24.926,24.976,24.735,24.812,186517,0
2016-08-09,24.859,24.909,24.735,24.745,218977,0
2016-08-10,24.832,24.844,24.755,24.822,115541,0
2016-08-11,24.879,24.889,24.181,24.286,281186,0
2016-08-12,24.325,24.382,24.286,24.334,157731,0
2016-08-15,24.401,24.459,24.382,24.43,93434,0
2016-08-16,24.497,24.534,24.373,24.43,143517,0
2016-08-17,24.477,24.477,24.363,24.459,196905,0
2016-08-18,24.449,24.459,24.382,24.449,116708,0
2016-08-19,24.467,24.467,24.267,24.306,141420,0
2016-08-22,24.306,24.401,24.306,24.353,126054,0
2016-08-23,24.373,24.392,24.325,24.392,120630,0
2016-08-24,24.449,24.449,24.401,24.449,78375,0
2016-08-25,24.497,24.534,24.449,24.477,140637,0
2016-08-26,24.497,24.564,24.459,24.516,76634,0
2016-08-29,24.564,24.641,24.516,24.592,87270,0
2016-08-30,24.631,24.735,24.614,24.641,59799,0
2016-08-31,24.726,24.785,24.688,24.698,78252,0
2016-09-01,24.852,24.869,24.688,24.703,81860,0
2016-09-02,24.869,24.926,24.802,24.926,66332,0
2016-09-06,25.023,25.07,24.698,24.869,79910,0
2016-09-07,25.07,25.175,24.879,25.07,69651,0
2016-09-08,25.147,25.244,24.735,24.933,100681,0
2016-09-09,25.013,25.013,24.459,24.601,135377,0
2016-09-12,24.879,24.879,24.334,24.392,101621,0
2016-09-13,24.534,24.534,23.875,24.057,104868,0
2016-09-14,24.209,24.209,24.075,24.133,82817,0
2016-09-15,24.209,24.487,24.114,24.224,148474,0
2016-09-16,24.41,24.41,24.256,24.276,84381,0
2016-09-19,24.401,24.889,24.401,24.6,59476,0
2016-09-20,24.641,24.745,24.229,24.315,83608,0
2016-09-21,24.592,24.621,24.401,24.497,105719,0
2016-09-22,24.507,24.631,24.497,24.526,63767,0
2016-09-23,24.621,24.621,24.449,24.521,86062,0
2016-09-26,24.564,24.718,24.459,24.583,76602,0
2016-09-27,24.651,24.785,24.497,24.641,262156,0
2016-09-28,24.641,24.765,24.564,24.651,43239,0
2016-09-29,24.678,24.822,24.678,24.735,29019,0
2016-09-30,24.852,24.879,24.745,24.745,54007,0
2016-10-03,24.765,24.869,24.765,24.765,10560,0
2016-10-04,24.802,24.802,24.692,24.692,47461,0
2016-10-05,24.785,24.841,24.681,24.708,32886,0
2016-10-06,24.869,24.869,24.708,24.726,32208,0
2016-10-07,24.735,24.842,24.497,24.611,26417,0
2016-10-10,24.659,24.678,24.43,24.43,19972,0
2016-10-11,24.497,24.497,24.219,24.219,105847,0
2016-10-12,24.401,24.401,24.172,24.172,40334,0
2016-10-13,24.258,24.401,24.258,24.315,26394,0
2016-10-14,24.382,24.449,24.373,24.42,21520,0
2016-10-17,24.497,24.592,24.497,24.583,30323,0
2016-10-18,24.785,24.797,24.699,24.755,59384,0
2016-10-19,24.869,24.869,24.785,24.785,64424,0
2016-10-20,24.879,24.899,24.785,24.793,66118,0
2016-10-21,24.869,24.869,24.793,24.793,49462,0
2016-10-24,24.879,24.879,24.793,24.822,48010,0
2016-10-25,24.879,24.879,24.822,24.822,49747,0
2016-10-26,24.879,24.879,24.793,24.832,57718,0
2016-10-27,24.869,24.869,24.42,24.477,65531,0
2016-10-28,24.735,24.802,24.574,24.678,46363,0
2016-10-31,24.678,24.708,24.467,24.467,43264,0
2016-11-01,24.574,24.621,24.401,24.477,50306,0
2016-11-02,24.487,24.583,24.401,24.516,49746,0
2016-11-03,24.574,24.756,24.267,24.306,69905,0
2016-11-04,24.459,24.487,24.306,24.373,36517,0
2016-11-07,24.611,24.718,24.401,24.526,52904,0
2016-11-08,24.544,24.642,24.401,24.42,63549,0
2016-11-09,24.42,24.43,23.932,23.99,106259,0
2016-11-10,24.346,24.423,21.821,22.287,331034,0
2016-11-11,22.511,22.977,22.413,22.607,131328,0
2016-11-14,22.607,22.831,22.198,22.287,265161,0
2016-11-15,22.627,23.047,22.511,22.705,102590,0
2016-11-16,22.997,23.472,22.831,23.278,93519,0
2016-11-17,23.695,23.695,23.307,23.443,139982,0
2016-11-18,23.443,23.501,23.065,23.181,80754,0
2016-11-21,23.414,23.491,23.219,23.249,85978,0
2016-11-22,23.249,23.286,22.821,22.889,81567,0
2016-11-23,22.919,23.195,22.726,23.093,80941,0
2016-11-25,23.327,23.676,23.327,23.647,20700,0
2016-11-28,23.88,23.88,23.065,23.239,60890,0
2016-11-29,23.239,23.564,23.239,23.297,43246,0
2016-11-30,23.249,23.249,22.889,22.889,71108,0
2016-12-01,22.957,23.093,22.684,22.957,205524,0
2016-12-02,23.404,23.501,22.987,23.142,26995,0
2016-12-05,23.161,23.255,23.142,23.171,41829,0
2016-12-06,23.142,23.147,22.821,22.929,35883,0
2016-12-07,23.015,23.365,22.851,23.025,53250,0
2016-12-08,22.821,22.948,22.627,22.773,67561,0
2016-12-09,22.899,22.919,21.947,22.171,83885,0
2016-12-12,22.161,22.549,21.627,21.85,135889,0
2016-12-13,22.394,22.394,21.709,21.879,117860,0
2016-12-14,22.025,22.158,21.899,21.986,57430,0
2016-12-15,22.045,22.045,21.899,21.909,103482,0
2016-12-16,22.045,22.142,21.559,21.695,92056,0
2016-12-19,21.792,21.986,21.627,21.85,82453,0
2016-12-20,21.85,22.015,21.85,22.015,60051,0
2016-12-21,22.015,22.385,22.015,22.19,65736,0
2016-12-22,22.268,22.394,22.19,22.375,80230,0
2016-12-23,22.375,22.637,22.297,22.433,39284,0
2016-12-27,22.695,22.803,22.627,22.803,66275,0
2016-12-28,22.821,22.871,22.685,22.743,44855,0
2016-12-29,22.831,22.996,22.821,22.967,34577,0
2016-12-30,22.967,23.229,22.841,22.889,45427,0
2017-01-03,23.123,23.269,23.004,23.151,25994,0
2017-01-04,23.113,23.404,23.113,23.404,29936,0
2017-01-05,23.637,23.744,23.453,23.657,49808,0
2017-01-06,23.608,23.744,23.599,23.695,50155,0
2017-01-09,23.695,23.695,23.423,23.599,28851,0
2017-01-10,23.463,23.501,23.229,23.453,25952,0
2017-01-11,23.219,23.443,23.21,23.443,29611,0
2017-01-12,23.443,23.443,23.123,23.433,26429,0
2017-01-13,23.433,23.55,23.393,23.54,20735,0
2017-01-17,23.599,23.793,23.55,23.773,82630,0
2017-01-18,23.773,23.773,23.589,23.754,55211,0
2017-01-19,23.754,23.766,23.501,23.695,72872,0
2017-01-20,23.763,23.967,23.666,23.919,70144,0
2017-01-23,24.064,24.113,23.919,24.113,50676,0
2017-01-24,24.084,24.113,23.967,24.016,70053,0
2017-01-25,23.948,23.948,23.763,23.802,45230,0
2017-01-26,23.802,24.181,23.793,23.793,65229,0
2017-01-27,23.841,24.119,23.608,23.695,20149,0
2017-01-30,23.695,23.841,23.516,23.812,21914,0
2017-01-31,23.734,24.074,23.647,23.841,47552,0
2017-02-01,23.754,24.152,23.744,23.851,37206,0
2017-02-02,23.851,24.123,23.851,23.938,27099,0
2017-02-03,23.938,24.035,23.938,23.967,32999,0
2017-02-06,24.278,24.278,23.987,24.074,39092,0
2017-02-07,24.074,24.195,23.89,24.084,43370,0
2017-02-08,24.084,24.278,24.084,24.113,84049,0
2017-02-09,24.181,24.327,24.181,24.317,81053,0
2017-02-10,24.394,24.394,24.23,24.308,78219,0
2017-02-13,24.541,24.62,24.324,24.403,58871,0
2017-02-14,24.403,24.605,24.364,24.364,68174,0
2017-02-15,24.344,24.551,24.265,24.551,57879,0
2017-02-16,24.541,24.541,24.344,24.492,41664,0
2017-02-17,24.492,24.492,24.393,24.413,45939,0
2017-02-21,24.63,24.63,24.423,24.472,51723,0
2017-02-22,24.581,24.6,24.324,24.403,47542,0
2017-02-23,24.443,24.531,24.403,24.521,41193,0
2017-02-24,24.413,24.62,24.413,24.581,21408,0
2017-02-27,24.63,24.738,24.585,24.728,33891,0
2017-02-28,24.64,24.719,24.443,24.571,36545,0
2017-03-01,24.571,24.571,24.265,24.403,47578,0
2017-03-02,24.403,24.472,24.354,24.472,26588,0
2017-03-03,24.472,24.472,24.265,24.364,53233,0
2017-03-06,24.364,24.6,24.324,24.581,24027,0
2017-03-07,24.6,24.728,24.561,24.64,63821,0
2017-03-08,24.521,24.613,24.364,24.502,32992,0
2017-03-09,24.462,24.464,24.167,24.354,55815,0
2017-03-10,24.265,24.393,24.193,24.354,42139,0
2017-03-13,24.416,24.423,24.255,24.255,467437,0
2017-03-14,24.344,24.452,24.058,24.137,59896,0
2017-03-15,24.137,24.186,23.999,24.068,44242,0
2017-03-16,24.226,24.423,24.147,24.383,38130,0
2017-03-17,24.521,24.521,24.403,24.462,22810,0
2017-03-20,24.531,24.63,24.502,24.59,25596,0
2017-03-21,24.59,24.59,24.482,24.561,36386,0
2017-03-22,24.561,24.561,24.475,24.561,23990,0
2017-03-23,24.492,24.59,24.462,24.551,34888,0
2017-03-24,24.551,24.64,24.551,24.64,28793,0
2017-03-27,24.64,24.689,24.6,24.64,36050,0
2017-03-28,24.63,24.64,24.61,24.64,28374,0
2017-03-29,24.61,24.64,24.61,24.62,22409,0
2017-03-30,24.64,24.64,24.62,24.64,20427,0
2017-03-31,24.64,24.64,24.492,24.64,35030,0
2017-04-03,24.561,24.64,24.502,24.62,39140,0
2017-04-04,24.64,24.64,24.62,24.64,45043,0
2017-04-05,24.64,24.827,24.64,24.71,53552,0
2017-04-06,24.689,24.827,24.64,24.827,42161,0
2017-04-07,24.709,24.778,24.689,24.689,39410,0
2017-04-10,24.659,24.817,24.659,24.679,35373,0
2017-04-11,24.659,24.817,24.64,24.758,34359,0
2017-04-12,24.748,24.758,24.659,24.659,51725,0
2017-04-13,24.659,24.659,24.581,24.659,56452,0
2017-04-17,24.659,24.738,24.659,24.659,49048,0
2017-04-18,24.659,24.732,24.541,24.61,82539,0
2017-04-19,24.64,24.699,24.61,24.669,31727,0
2017-04-20,24.64,24.728,24.63,24.719,29189,0
2017-04-21,24.64,24.837,24.64,24.709,52275,0
2017-04-24,24.787,24.916,24.787,24.856,73063,0
2017-04-25,24.886,24.925,24.822,24.925,97770,0
2017-04-26,24.906,24.906,24.817,24.896,23700,0
2017-04-27,24.906,24.925,24.844,24.896,21788,0
2017-04-28,24.837,24.935,24.827,24.935,25067,0
2017-05-01,24.877,24.985,24.775,24.985,30086,0
2017-05-02,24.985,24.985,24.837,24.935,23448,0
2017-05-03,24.955,25.083,24.955,24.955,26727,0
2017-05-04,24.866,25.123,24.866,25.014,18133,0
2017-05-05,24.896,25.034,24.886,24.965,18168,0
2017-05-08,25.211,25.211,25.008,25.073,31049,0
2017-05-09,25.034,25.034,24.817,24.935,21025,0
2017-05-10,25.024,25.123,24.94,25.108,8104,0
2017-05-11,25.14,25.3099,25.0101,25.2304,29678,0
2017-05-12,25.25,25.31,25.2001,25.31,25224,0
2017-05-15,25.25,25.5,25.25,25.44,30656,0
2017-05-16,25.25,25.3899,25.25,25.37,20774,0
2017-05-17,25.32,25.37,25.32,25.33,21880,0
2017-05-18,25.35,25.5,25.28,25.46,17873,0
2017-05-19,25.4,25.4,25.28,25.28,22494,0
2017-05-22,25.25,25.3499,25.1919,25.309,21174,0
2017-05-23,25.26,25.26,25.15,25.26,13822,0
2017-05-24,25.26,25.5,25.26,25.49,34536,0
2017-05-25,25.45,25.5,25.418,25.5,35214,0
2017-05-26,25.36,25.45,25.3,25.32,21096,0
2017-05-30,25.3,25.5,25.27,25.5,26325,0
2017-05-31,25.47,25.8,25.34,25.51,32375,0
2017-06-01,25.4,25.498,25.28,25.35,26098,0
2017-06-02,25.35,25.47,25.32,25.35,35073,0
2017-06-05,25.47,25.483,25.39,25.45,31163,0
2017-06-06,25.4,25.48,25.39,25.44,64991,0
2017-06-07,25.41,25.48,25.41,25.48,63904,0
2017-06-08,25.5,25.6,25.48,25.513,74186,0
2017-06-09,25.51,25.5899,25.51,25.55,56155,0
2017-06-12,25.61,25.8302,25.55,25.65,47140,0
2017-06-13,25.8,25.848,25.65,25.7607,52962,0
2017-06-14,25.65,25.68,25.57,25.6,32283,0
2017-06-15,25.85,25.85,25.66,25.66,52765,0
2017-06-16,25.6,25.72,25.56,25.6,66523,0
2017-06-19,25.85,25.85,25.63,25.66,47058,0
2017-06-20,25.6,25.66,25.6,25.61,40479,0
2017-06-21,25.7,25.81,25.65,25.81,55778,0
2017-06-22,25.81,25.85,25.67,25.67,62778,0
2017-06-23,25.8,25.8,25.6301,25.7,26369,0
2017-06-26,25.7,25.8,25.7,25.77,30317,0
2017-06-27,25.85,25.8999,25.72,25.88,41835,0
2017-06-28,25.8,25.8,25.73,25.75,39966,0
2017-06-29,25.75,25.77,25.6,25.66,73515,0
2017-06-30,25.8,25.8,25.646,25.8,50291,0
2017-07-03,25.8,25.8,25.6,25.7199,15906,0
2017-07-05,25.71,25.72,25.6,25.69,39027,0
2017-07-06,25.69,25.8,25.66,25.8,41093,0
2017-07-07,25.8,25.8,25.6772,25.77,23799,0
2017-07-10,25.69,25.76,25.68,25.72,16390,0
2017-07-11,25.68,25.7,25.49,25.49,22671,0
2017-07-12,25.55,25.66,25.5201,25.61,19086,0
2017-07-13,25.71,25.8,25.6657,25.79,77681,0
2017-07-14,25.81,25.96,25.7001,25.95,71091,0
2017-07-17,25.85,25.9152,25.745,25.803,11705,0
2017-07-18,25.6888,25.99,25.66,25.99,34524,0
2017-07-19,25.85,25.95,25.811,25.83,28606,0
2017-07-20,25.83,25.83,25.67,25.67,19232,0
2017-07-21,25.9,25.9,25.8,25.89,20075,0
2017-07-24,25.79,25.9,25.71,25.9,51711,0
2017-07-25,25.95,25.98,25.721,25.98,51703,0
2017-07-26,25.98,25.98,25.83,25.97,14882,0
2017-07-27,25.92,25.98,25.87,25.97,25602,0
2017-07-28,25.88,25.97,25.8101,25.94,25455,0
2017-07-31,25.92,25.98,25.9062,25.97,61738,0
2017-08-01,25.95,26.05,25.95,26.0301,46391,0
2017-08-02,25.98,26.05,25.98,26.0499,37827,0
2017-08-03,26,26.04,25.92,26.03,24040,0
2017-08-04,25.898,26,25.898,25.98,50265,0
2017-08-07,26,26.0499,25.8,26.017,26355,0
2017-08-08,25.9,25.9899,25.9,25.9,35266,0
2017-08-09,26,26,25.87,25.99,16188,0
2017-08-10,25.99,26.05,25.85,26.01,63900,0
2017-08-11,25.8,26,25.75,25.82,53902,0
2017-08-14,25.92,25.92,25.63,25.78,43289,0
2017-08-15,25.7,25.7699,25.495,25.65,18495,0
2017-08-16,25.65,25.7899,25.568,25.62,27180,0
2017-08-17,25.62,25.712,25.55,25.63,25335,0
2017-08-18,25.6,25.79,25.6,25.7154,13324,0
2017-08-21,25.71,25.712,25.6,25.6,11944,0
2017-08-22,25.6,25.79,25.6,25.7897,23320,0
2017-08-23,25.84,25.84,25.67,25.73,20740,0
2017-08-24,25.8176,25.85,25.711,25.75,14356,0
2017-08-25,25.78,25.85,25.7,25.8143,21819,0
2017-08-28,26.2,26.2,25.86,26.11,36834,0
2017-08-29,26.06,26.0974,25.89,25.89,15692,0
2017-08-30,25.89,25.989,25.64,25.96,22150,0
2017-08-31,25.99,26.15,25.8849,26.15,16640,0
2017-09-01,26,26,25.805,25.96,17006,0
2017-09-05,25.92,25.92,25.8,25.88,13281,0
2017-09-06,25.8,25.9,25.8,25.81,23447,0
2017-09-07,25.86,25.9,25.82,25.87,18681,0
2017-09-08,25.88,25.88,25.63,25.73,18706,0
2017-09-11,25.8,25.9,25.74,25.9,14224,0
2017-09-12,25.85,25.88,25.8,25.83,10849,0
2017-09-13,25.85,25.9,25.754,25.89,13756,0
2017-09-14,25.89,25.99,25.89,25.99,21864,0
2017-09-15,25.9,25.99,25.89,25.9,13226,0
2017-09-18,25.9,25.96,25.9,25.9,18169,0
2017-09-19,25.9,25.95,25.8123,25.95,41833,0
2017-09-20,25.95,26.1,25.95,26.04,14576,0
2017-09-21,26.04,26.04,25.95,26.03,21121,0
2017-09-22,26.02,26.02,25.96,26,11721,0
2017-09-25,26,26,25.95,25.96,24111,0
2017-09-26,25.95,26.04,25.95,25.97,25191,0
2017-09-27,25.95,25.95,25.8501,25.87,7138,0
2017-09-28,25.8,25.949,25.794,25.81,34803,0
2017-09-29,25.88,26.33,25.88,26.25,46820,0
2017-10-02,26.11,26.14,26.05,26.1399,22857,0
2017-10-03,26.2,26.2,26.15,26.18,77272,0
2017-10-04,26.14,26.18,26.01,26.13,37109,0
2017-10-05,26.04,26.14,26.04,26.13,13563,0
2017-10-06,26.06,26.09,25.9448,26.06,36259,0
2017-10-09,26.06,26.1,25.98,26.1,7528,0
2017-10-10,26.12,26.37,26.12,26.22,23361,0
2017-10-11,26.17,26.17,26.08,26.15,10435,0
2017-10-12,26.08,26.15,26.08,26.12,25461,0
2017-10-13,26.02,26.1,25.8646,25.98,26662,0
2017-10-16,25.86,25.96,25.811,25.82,27960,0
2017-10-17,25.82,25.82,25.73,25.82,26222,0
2017-10-18,25.92,26.09,25.84,25.85,15085,0
2017-10-19,25.84,25.9,25.75,25.84,26026,0
2017-10-20,25.8,25.99,25.8,25.99,23855,0
2017-10-23,25.9999,26,25.943,26,9932,0
2017-10-24,25.98,25.9856,25.85,25.9368,26708,0
2017-10-25,25.8,25.8995,25.65,25.86,31200,0
2017-10-26,25.86,25.97,25.714,25.97,10738,0
2017-10-27,25.94,25.97,25.87,25.9116,14030,0
2017-10-30,25.96,25.98,25.87,25.97,58189,0
2017-10-31,25.97,25.98,25.74,25.85,91559,0
2017-11-01,25.86,25.91,25.73,25.79,22615,0
2017-11-02,25.71,25.83,25.6183,25.684,13392,0
2017-11-03,25.62,25.73,25.59,25.63,13817,0
2017-11-06,25.7,25.8,25.7,25.72,20858,0
2017-11-07,25.72,25.9579,25.72,25.89,16317,0
2017-11-08,25.76,25.8,25.73,25.8,21036,0
2017-11-09,25.72,25.8,25.631,25.79,13974,0
2017-11-10,25.79,25.79,25.66,25.66,7610,0
