Date,Open,High,Low,Close,Volume,OpenInt
2015-07-23,24.314,24.314,24.184,24.184,649,0
2015-07-27,24.184,24.184,24.184,24.184,108,0
2015-07-28,24.184,24.184,24.184,24.184,108,0
2015-07-29,24.379,24.388,24.37,24.379,5301,0
2015-07-30,24.388,24.388,24.388,24.388,432,0
2015-07-31,24.342,24.342,24.342,24.342,108,0
2015-08-05,24.711,24.711,24.682,24.682,217,0
2015-08-06,24.749,24.757,24.674,24.674,11118,0
2015-08-07,24.656,24.656,24.453,24.499,9519,0
2015-08-10,24.656,24.682,24.656,24.682,1731,0
2015-08-12,23.797,23.797,23.797,23.797,1083,0
2015-08-13,24.259,24.259,24.213,24.25,2920,0
2015-08-14,24.295,24.352,24.295,24.314,5841,0
2015-08-17,24.361,24.37,24.342,24.342,865,0
2015-08-19,24.342,24.342,24.342,24.342,108,0
2015-08-24,23.824,23.824,22.086,22.326,5861,0
2015-08-25,22.549,22.549,22.549,22.549,757,0
2015-08-26,22.51,22.567,22.51,22.51,5410,0
2015-08-27,22.89,22.899,22.834,22.899,4543,0
2015-08-28,22.695,22.695,22.695,22.695,2703,0
2015-08-31,22.806,22.806,22.806,22.806,324,0
2015-09-01,22.806,22.806,22.806,22.806,108,0
2015-09-03,22.733,22.788,22.733,22.788,2812,0
2015-09-04,22.493,22.51,22.391,22.391,1407,0
2015-09-08,22.853,22.853,22.834,22.834,4327,0
2015-09-09,23.316,23.316,22.908,22.908,8221,0
2015-09-10,22.899,22.899,22.862,22.862,2163,0
2015-09-11,22.816,22.816,22.816,22.816,3245,0
2015-09-14,22.641,22.641,22.576,22.576,2812,0
2015-09-17,22.982,22.982,22.937,22.937,974,0
2015-09-18,22.788,22.788,22.742,22.779,2379,0
2015-09-22,22.078,22.233,22.021,22.086,13954,0
2015-09-25,22.132,22.132,22.132,22.132,432,0
2015-09-28,22.011,22.011,21.578,21.578,3742,0
2015-09-30,22.078,22.078,22.078,22.078,108,0
2015-10-02,22.058,22.243,22.058,22.243,540,0
2015-10-05,22.704,22.704,22.704,22.704,1059,0
2015-10-07,22.668,22.733,22.595,22.733,974,0
2015-10-13,22.65,22.65,22.483,22.483,1299,0
2015-10-15,22.612,22.612,22.612,22.612,974,0
2015-10-22,23.103,23.103,23.103,23.103,865,0
2015-10-23,23.342,23.342,23.342,23.342,1083,0
2015-10-29,23.362,23.362,23.362,23.362,1191,0
2015-11-02,23.454,23.464,23.454,23.464,1860,0
2015-11-06,23.464,23.464,23.464,23.464,108,0
2015-11-10,23.204,23.269,23.195,23.269,649,0
2015-11-12,23.065,23.075,23.01,23.01,96487,0
2015-11-16,23.019,23.019,23.01,23.019,6382,0
2015-11-17,23.241,23.325,23.241,23.325,3678,0
2015-11-19,23.612,23.612,23.612,23.612,649,0
2015-11-23,23.408,23.408,23.408,23.408,540,0
2015-11-24,23.121,23.204,23.093,23.157,8870,0
2015-11-27,23.676,23.768,23.657,23.657,9303,0
2015-12-01,23.657,23.685,23.629,23.685,974,0
2015-12-02,23.379,23.379,23.379,23.379,530,0
2015-12-03,23.02,23.02,22.624,22.652,4777,0
2015-12-04,22.823,23.049,22.823,23.02,55479,0
2015-12-08,22.587,22.587,22.587,22.587,1592,0
2015-12-09,22.587,22.587,22.587,22.587,106,0
2015-12-14,21.805,21.805,21.805,21.805,5898,0
2015-12-18,22.295,22.295,22.295,22.295,5304,0
2016-01-04,22.521,22.521,22.521,22.521,318,0
2016-01-08,21.579,21.579,21.549,21.559,11138,0
2016-01-13,22.079,22.079,22.079,22.079,2121,0
2016-01-14,21.738,21.738,21.738,21.738,530,0
2016-01-19,21.738,21.738,21.738,21.738,1592,0
2016-01-21,21.051,21.051,20.871,20.871,7214,0
2016-01-22,21.625,21.625,21.559,21.559,10290,0
2016-01-25,21.54,21.587,21.54,21.587,5957,0
2016-01-27,21.691,21.88,21.691,21.88,11643,0
2016-01-28,21.428,21.518,21.428,21.518,1934,0
2016-01-29,21.728,21.748,21.728,21.748,1803,0
2016-02-02,21.549,21.579,21.446,21.446,8410,0
2016-02-03,21.503,21.503,21.503,21.503,742,0
2016-02-04,21.135,21.142,21.135,21.142,2924,0
2016-02-16,20.72,20.726,20.72,20.726,1212,0
2016-02-29,20.871,21.003,20.871,21.003,1919,0
2016-03-01,21.334,21.352,21.334,21.352,1453,0
2016-03-07,21.503,21.503,21.503,21.503,2140,0
2016-03-08,21.494,21.494,21.475,21.475,6364,0
2016-03-15,21.408,21.413,21.408,21.413,943,0
2016-03-16,21.286,21.286,21.248,21.248,266,0
2016-04-12,21.268,21.271,21.268,21.268,3831,0
2016-04-13,21.691,21.697,21.691,21.697,2462,0
2016-05-02,21.89,21.89,21.815,21.815,239,0
2016-05-03,21.597,21.597,21.597,21.597,214,0
2016-05-31,22.531,22.531,22.503,22.503,39414,0
2016-06-02,22.389,22.389,22.389,22.389,133,0
2016-06-03,22.314,22.314,22.314,22.314,1485,0
2016-06-08,22.342,22.342,22.286,22.304,6538,0
2016-06-13,21.163,21.163,21.163,21.163,848,0
2016-06-17,21.201,21.22,21.201,21.22,1698,0
2016-06-29,21.711,21.738,21.711,21.738,742,0
2016-07-06,21.391,21.483,21.391,21.483,1689,0
2016-07-08,21.913,21.913,21.913,21.913,103,0
2016-07-13,22.283,22.283,22.243,22.243,1174,0
2016-07-20,22.466,22.466,22.466,22.466,66573,0
2016-07-26,22.447,22.524,22.447,22.519,67688,0
2016-07-27,22.601,22.601,22.601,22.601,103,0
2016-08-01,22.263,22.263,22.204,22.204,3453,0
2016-08-02,21.957,21.957,21.957,21.957,103,0
2016-08-23,22.659,22.659,22.62,22.64,41629,0
2016-08-24,22.582,22.592,22.582,22.592,206,0
2016-08-29,22.582,22.582,22.582,22.582,4183,0
2016-08-31,22.64,22.64,22.64,22.64,103,0
2016-09-01,22.569,22.569,22.569,22.569,1421,0
2016-09-02,22.816,22.93,22.816,22.93,862,0
2016-09-06,22.912,22.914,22.911,22.912,878,0
2016-09-09,22.765,22.765,22.765,22.765,180,0
2016-09-16,22.554,22.554,22.466,22.466,206,0
2016-09-19,22.665,22.665,22.665,22.665,1277,0
2016-09-22,22.988,23.024,22.988,23.024,599,0
2016-09-26,22.659,22.669,22.63,22.659,16829,0
2016-10-03,22.658,22.67,22.64,22.661,8310,0
2016-10-10,22.707,22.707,22.707,22.707,103,0
2016-10-18,22.524,22.524,22.524,22.524,1033,0
2016-10-19,22.592,22.592,22.592,22.592,1033,0
2016-10-20,22.524,22.524,22.505,22.505,1075,0
2016-10-25,22.181,22.181,22.181,22.181,103,0
2016-10-27,22.176,22.176,22.176,22.176,1033,0
2016-10-31,22.001,22.001,21.989,21.989,5878,0
2016-11-01,21.808,21.808,21.808,21.808,1033,0
2016-11-02,21.591,21.591,21.591,21.591,103,0
2016-11-03,21.536,21.545,21.536,21.545,1452,0
2016-11-04,21.342,21.342,21.342,21.342,1033,0
2016-11-07,21.749,21.749,21.749,21.749,413,0
2016-11-08,21.749,21.798,21.749,21.798,2375,0
2016-11-09,22.098,22.127,22.089,22.117,3099,0
2016-11-10,22.127,22.186,22.117,22.166,3408,0
2016-11-11,22.01,22.03,22.01,22.03,929,0
2016-11-15,22.127,22.186,22.127,22.186,2169,0
2016-11-17,22.321,22.321,22.321,22.321,2066,0
2016-11-21,22.059,22.059,22.059,22.059,1601,0
2016-11-23,21.911,21.911,21.817,21.817,1342,0
2016-11-28,22.039,22.049,21.982,22.015,5887,0
2016-11-29,22.098,22.127,22.094,22.1,4901,0
2016-12-01,21.895,21.913,21.895,21.905,310,0
2016-12-02,21.895,21.895,21.895,21.895,1022,0
2016-12-05,22.11,22.13,22.11,22.13,1941,0
2016-12-07,22.394,22.394,22.394,22.394,814,0
2016-12-09,22.726,22.736,22.716,22.716,409,0
2016-12-13,22.892,22.892,22.892,22.892,102,0
2016-12-15,22.863,22.971,22.863,22.902,1544,0
2016-12-16,22.98,22.99,22.98,22.99,511,0
2016-12-19,23.039,23.039,23.039,23.039,135,0
2016-12-20,23.039,23.039,23.039,23.039,715,0
2016-12-21,23.039,23.039,23.039,23.039,68144,0
2016-12-27,23.093,23.093,23.093,23.093,207,0
2016-12-29,23.1,23.1,23.075,23.075,204,0
2016-12-30,23.125,23.156,23.043,23.043,13725,0
2017-01-03,23.266,23.266,23.247,23.247,6796,0
2017-01-04,23.335,23.384,23.335,23.384,2248,0
2017-01-05,23.472,23.516,23.456,23.516,5594,0
2017-01-06,23.618,23.65,23.618,23.65,744,0
2017-01-10,23.599,23.707,23.57,23.697,2239,0
2017-01-11,23.707,23.716,23.53,23.53,11647,0
2017-01-13,23.746,23.756,23.746,23.756,52825,0
2017-01-17,23.413,23.413,23.413,23.413,1941,0
2017-01-19,23.344,23.364,23.344,23.364,715,0
2017-01-20,23.305,23.305,23.305,23.305,4087,0
2017-01-23,23.168,23.247,23.168,23.247,2963,0
2017-01-24,23.266,23.276,23.266,23.276,6130,0
2017-01-25,23.618,23.651,23.618,23.638,4893,0
2017-01-26,23.736,23.736,23.697,23.697,6130,0
2017-01-27,23.594,23.628,23.594,23.628,4036,0
2017-01-30,23.462,23.464,23.442,23.452,7983,0
2017-01-31,23.374,23.374,23.344,23.344,204,0
2017-02-01,23.501,23.501,23.462,23.462,4495,0
2017-02-02,23.364,23.364,23.354,23.364,4393,0
2017-02-03,23.57,23.579,23.57,23.579,2145,0
2017-02-06,23.491,23.491,23.491,23.491,102,0
2017-02-07,23.589,23.628,23.579,23.579,2043,0
2017-02-09,23.716,23.716,23.716,23.716,102,0
2017-02-10,23.846,23.846,23.846,23.846,397,0
2017-02-14,23.785,23.834,23.765,23.834,715,0
2017-02-15,23.844,23.971,23.844,23.932,2580,0
2017-02-16,23.893,23.893,23.863,23.883,12918,0
2017-02-17,24.046,24.046,24.046,24.046,102,0
2017-02-21,24.167,24.186,24.147,24.167,511,0
2017-02-22,24.187,24.187,24.187,24.187,410,0
2017-02-23,24.147,24.176,24.147,24.167,1328,0
2017-02-24,24,24.049,23.981,24.049,1226,0
2017-02-27,24.049,24.049,24.01,24.01,6484,0
2017-02-28,24.069,24.074,24.039,24.074,4783,0
2017-03-01,24.255,24.343,24.255,24.343,4979,0
2017-03-02,24.499,24.519,24.49,24.519,613,0
2017-03-06,24.48,24.49,24.48,24.49,8158,0
2017-03-07,24.431,24.431,24.411,24.411,511,0
2017-03-08,24.441,24.441,24.441,24.441,2631,0
2017-03-15,24.617,24.666,24.617,24.666,1839,0
2017-03-16,24.597,24.676,24.597,24.676,4387,0
2017-03-20,24.783,24.783,24.744,24.76,1282,0
2017-03-21,24.47,24.47,24.47,24.47,102,0
2017-03-22,24.411,24.411,24.411,24.411,4540,0
2017-03-27,24.509,24.529,24.509,24.529,818,0
2017-03-28,24.568,24.695,24.548,24.666,1328,0
2017-03-30,24.764,24.832,24.764,24.803,4369,0
2017-04-03,24.715,24.715,24.705,24.705,381,0
2017-04-07,24.793,24.881,24.793,24.842,1541,0
2017-04-10,24.852,24.862,24.813,24.813,817,0
2017-04-11,24.92,24.989,24.92,24.95,3073,0
2017-04-13,24.94,24.94,24.94,24.94,1519,0
2017-04-18,24.715,24.715,24.627,24.627,720,0
2017-04-19,24.744,24.744,24.744,24.744,409,0
2017-04-20,24.803,24.803,24.803,24.803,204,0
2017-04-21,24.822,24.832,24.783,24.822,1532,0
2017-04-24,25.214,25.322,25.214,25.302,4560,0
2017-04-25,25.468,25.527,25.449,25.527,511,0
2017-04-26,25.635,25.635,25.635,25.635,102,0
2017-04-27,25.703,25.723,25.703,25.703,3780,0
2017-04-28,25.625,25.625,25.625,25.625,322,0
2017-05-01,25.713,25.801,25.713,25.801,2248,0
2017-05-02,25.84,25.87,25.84,25.86,1635,0
2017-05-03,25.86,25.899,25.86,25.899,613,0
2017-05-04,26.056,26.114,26.056,26.056,2248,0
2017-05-05,26.144,26.251,26.144,26.251,3167,0
2017-05-08,26.3,26.349,26.3,26.349,5552,0
2017-05-09,26.535,26.535,26.506,26.506,415,0
2017-05-10,26.506,26.555,26.506,26.555,6957,0
2017-05-11,26.408,26.408,26.408,26.408,306,0
2017-05-12,26.535,26.574,26.506,26.526,44398,0
2017-05-15,26.506,26.506,26.506,26.506,903,0
2017-05-16,26.614,26.623,26.565,26.565,39165,0
2017-05-17,26.325,26.325,26.163,26.163,3695,0
2017-05-18,26.105,26.105,26.105,26.105,5108,0
2017-05-19,26.32,26.33,26.32,26.33,1328,0
2017-05-22,26.477,26.506,26.467,26.47,2351,0
2017-05-23,26.398,26.467,26.398,26.467,817,0
2017-05-24,26.388,26.388,26.388,26.388,102,0
2017-05-30,26.349,26.349,26.32,26.32,1238,0
2017-06-05,26.242,26.242,26.242,26.242,225,0
2017-06-13,25.968,26.043,25.968,26.043,2553,0
2017-06-14,25.997,26.007,25.919,26.007,306,0
2017-06-16,26.271,26.281,26.271,26.281,511,0
2017-06-20,26.526,26.526,26.457,26.457,306,0
2017-07-03,26.457,26.457,26.291,26.33,38347,0
2017-07-05,26.124,26.249,26.124,26.249,2858,0
2017-07-06,25.93,25.95,25.93,25.93,450,0
2017-07-10,26.1899,26.21,26.1899,26.21,1154,0
2017-07-11,26.02,26.04,26.02,26.04,3636,0
2017-07-14,26.43,26.43,26.4299,26.4299,330,0
2017-07-19,26.43,26.51,26.43,26.51,1900,0
2017-07-20,26.45,26.45,26.45,26.45,2523,0
2017-07-21,26.23,26.24,26.1401,26.1899,1305,0
2017-07-25,26.16,26.19,26.15,26.18,10400,0
2017-07-26,26.36,26.36,26.36,26.36,694,0
2017-07-27,26.48,26.48,26.48,26.48,363,0
2017-07-28,26.47,26.47,26.47,26.47,167,0
2017-07-31,26.5215,26.56,26.5215,26.56,287,0
2017-08-01,26.64,26.64,26.58,26.6259,40038,0
2017-08-02,26.7572,26.84,26.7572,26.82,1408,0
2017-08-03,26.8101,26.8101,26.8101,26.8101,216,0
2017-08-04,26.92,26.921,26.92,26.921,530,0
2017-08-07,26.9,26.9,26.9,26.9,100,0
2017-08-11,26.07,26.07,26.03,26.03,5700,0
2017-08-14,26.49,26.5,26.49,26.5,1604,0
2017-08-18,26.07,26.13,26.07,26.1253,471,0
2017-08-21,26.17,26.17,26.17,26.17,108,0
2017-08-22,26.32,26.32,26.32,26.32,132,0
2017-08-23,26.35,26.35,26.32,26.33,301,0
2017-08-25,26.2001,26.205,26.2,26.205,1226,0
2017-08-28,26.1,26.1,26.1,26.1,398,0
2017-08-30,26.06,26.12,26.06,26.12,200,0
2017-08-31,26.235,26.235,26.235,26.235,100,0
2017-09-01,26.32,26.32,26.28,26.311,5953,0
2017-09-05,26.1001,26.1146,25.98,25.99,2406,0
2017-09-08,26.22,26.22,26.22,26.22,300,0
2017-09-11,26.49,26.49,26.49,26.49,705,0
2017-09-15,26.63,26.64,26.63,26.635,1201,0
2017-09-18,26.7,26.74,26.7,26.7,856,0
2017-09-20,26.87,26.87,26.87,26.87,323,0
2017-09-25,26.85,26.85,26.85,26.85,100,0
2017-10-03,27.42,27.42,27.42,27.42,100,0
2017-10-04,27.393,27.393,27.393,27.393,105,0
2017-10-05,27.4,27.4,27.4,27.4,393,0
2017-10-06,27.31,27.33,27.31,27.33,561,0
2017-10-16,27.47,27.48,27.45,27.45,4501,0
2017-10-19,27.34,27.34,27.34,27.34,100,0
2017-10-23,27.425,27.43,27.37,27.37,1600,0
2017-10-25,27.03,27.03,27.03,27.03,7985,0
2017-10-30,27.34,27.34,27.34,27.34,100,0
2017-11-01,27.57,27.6,27.53,27.6,600,0
2017-11-02,27.54,27.56,27.54,27.56,250,0
2017-11-06,27.62,27.62,27.572,27.572,200,0
2017-11-08,27.45,27.54,27.45,27.54,954,0
2017-11-09,27.24,27.31,27.22,27.31,600,0
2017-11-10,27.2076,27.2076,27.2076,27.2076,1195,0
