Date,Open,High,Low,Close,Volume,OpenInt
2016-11-18,25.355,25.355,25.185,25.185,300,0
2016-11-21,25.345,25.345,25.345,25.345,100,0
2016-11-22,25.624,25.624,25.505,25.505,388,0
2016-11-23,25.634,25.634,25.634,25.634,160,0
2016-11-28,25.774,25.774,25.664,25.664,601,0
2016-11-29,25.754,25.754,25.639,25.639,504,0
2016-11-30,25.494,25.494,25.459,25.459,411,0
2016-12-01,25.255,25.255,25.19,25.19,501,0
2016-12-02,25.235,25.235,25.205,25.227,621,0
2016-12-05,25.517,25.614,25.517,25.614,3827,0
2016-12-07,25.844,25.844,25.844,25.844,100,0
2016-12-08,26.153,26.553,26.153,26.543,950019,0
2016-12-09,26.623,26.623,26.562,26.573,7110,0
2016-12-12,26.583,26.583,26.338,26.338,2234,0
2016-12-13,26.468,26.493,26.408,26.408,970,0
2016-12-14,26.107,26.107,26.054,26.054,524,0
2016-12-15,26.333,26.333,26.333,26.333,628,0
2016-12-16,26.383,26.513,26.313,26.313,2703,0
2016-12-19,26.403,26.463,26.263,26.443,1452,0
2016-12-20,26.613,26.613,26.473,26.563,536,0
2016-12-21,26.603,26.603,26.523,26.523,511,0
2016-12-22,26.403,26.403,26.213,26.213,461,0
2016-12-23,26.25,26.25,26.2499,26.2499,741,0
2016-12-30,26.1699,26.1699,26.14,26.14,39219,0
2017-01-03,26.27,26.27,26.09,26.15,1631,0
2017-01-04,26.422,26.62,26.422,26.5801,573,0
2017-01-06,26.3579,26.38,26.24,26.24,3531,0
2017-01-09,26.0104,26.0878,25.9335,25.9478,1948,0
2017-01-10,26.1395,26.16,26.0692,26.15,7261,0
2017-01-11,26.1448,26.25,26.09,26.09,3315,0
2017-01-12,26.059,26.059,25.7899,25.81,1505,0
2017-01-13,26.2394,26.2394,26.23,26.23,233,0
2017-01-17,26.25,26.25,25.95,25.9608,4898,0
2017-01-18,26.17,26.17,25.98,26.07,10479,0
2017-01-19,25.8199,25.8199,25.746,25.7699,1550,0
2017-01-23,25.74,25.7899,25.7015,25.7899,736,0
2017-01-24,26.2062,26.2096,26.2062,26.2096,280,0
2017-01-25,26.4043,26.4715,26.3911,26.46,1190,0
2017-01-26,26.43,26.4353,26.268,26.29,3748,0
2017-01-27,26.3,26.3,26.15,26.17,673,0
2017-01-30,25.8,25.8,25.7214,25.76,1778,0
2017-01-31,25.77,25.77,25.77,25.77,100,0
2017-02-01,26.1199,26.1199,26.1199,26.1199,102,0
2017-02-02,25.93,25.9599,25.93,25.9599,1704,0
2017-02-07,26.16,26.16,26.0161,26.0161,532,0
2017-02-08,25.92,25.92,25.92,25.92,100,0
2017-02-10,26.54,26.54,26.54,26.54,358,0
2017-02-17,26.52,26.5699,26.5199,26.5699,910,0
2017-02-21,26.7236,26.7236,26.7236,26.7236,220,0
2017-02-22,26.93,26.93,26.93,26.93,366,0
2017-02-24,26.5264,26.6,26.52,26.5575,18076,0
2017-02-27,26.76,26.78,26.68,26.777,8443,0
2017-02-28,26.65,26.67,26.49,26.49,2361,0
2017-03-01,26.9,26.9395,26.88,26.92,612,0
2017-03-02,26.8512,26.89,26.85,26.85,3442,0
2017-03-03,26.5799,26.66,26.5799,26.66,621,0
2017-03-06,26.5,26.5175,26.42,26.51,3642,0
2017-03-07,26.47,26.47,26.33,26.33,3522,0
2017-03-08,26.35,26.35,26.19,26.19,9321,0
2017-03-09,26.1347,26.22,26.06,26.07,2445,0
2017-03-10,26.19,26.19,26.08,26.08,695,0
2017-03-13,26.21,26.28,26.1915,26.28,3507,0
2017-03-14,26.06,26.18,26.06,26.18,3942,0
2017-03-15,26.41,26.64,26.3836,26.64,4684,0
2017-03-16,26.66,26.68,26.5978,26.67,1141,0
2017-03-17,26.67,26.67,26.67,26.67,165,0
2017-03-20,26.737,26.74,26.63,26.6533,30170,0
2017-03-21,26.75,26.75,26.2168,26.23,12869,0
2017-03-22,26.09,26.18,25.98,25.98,2559,0
2017-03-23,26.2736,26.38,26.2736,26.38,371,0
2017-03-27,26.26,26.26,25.98,25.9906,8009,0
2017-03-28,26.3348,26.3536,26.3348,26.3536,1127,0
2017-03-29,26.6,26.6,26.6,26.6,243,0
2017-03-30,26.6399,26.7,26.6078,26.6799,4248,0
2017-03-31,26.7,26.85,26.66,26.76,1487,0
2017-04-03,26.56,26.56,26.48,26.48,17781,0
2017-04-04,26.46,26.47,26.37,26.37,731,0
2017-04-05,26.51,26.51,26.4941,26.4941,3226,0
2017-04-06,26.32,26.41,26.2048,26.41,7624,0
2017-04-07,26.42,26.42,26.4,26.4,240,0
2017-04-10,26.473,26.52,26.44,26.493,9493,0
2017-04-11,26.5699,26.59,26.539,26.59,1677,0
2017-04-12,26.56,26.57,26.42,26.42,8136,0
2017-04-13,26.3,26.38,26.13,26.13,13160,0
2017-04-17,26.24,26.26,26.18,26.25,4417,0
2017-04-18,26.44,26.44,26.27,26.39,14751,0
2017-04-19,26.55,26.66,26.49,26.49,4131,0
2017-04-20,26.81,26.824,26.77,26.77,1337,0
2017-04-21,26.7498,26.84,26.7498,26.84,483,0
2017-04-24,27.0792,27.0792,27.0792,27.0792,290,0
2017-04-25,27.34,27.4,27.34,27.34,1819,0
2017-04-26,27.41,27.58,27.3,27.5599,2455,0
2017-04-27,27.59,27.59,27.44,27.48,84696,0
2017-04-28,27.44,27.44,27.21,27.24,25729,0
2017-05-01,27.13,27.2647,27.13,27.2647,1152,0
2017-05-02,27.25,27.25,27.17,27.18,4830,0
2017-05-03,27.07,27.07,26.8798,26.9999,4642,0
2017-05-04,26.99,26.99,26.8399,26.9,4341,0
2017-05-05,27.13,27.13,26.8931,26.8931,6635,0
2017-05-08,27.12,27.12,26.95,26.9984,1827,0
2017-05-09,26.81,27.0629,26.81,26.95,6280,0
2017-05-10,27.1,27.18,27.01,27.18,5653,0
2017-05-11,27.06,27.07,26.79,27.01,7114,0
2017-05-12,26.88,26.94,26.83,26.83,1553,0
2017-05-15,27.12,27.12,27.0399,27.0399,895,0
2017-05-16,27.2,27.2,26.899,26.9499,2926,0
2017-05-17,26.53,26.53,26.53,26.53,273,0
2017-05-18,26.48,26.48,26.37,26.41,6958,0
2017-05-19,26.495,26.63,26.495,26.58,4464,0
2017-05-22,26.74,26.74,26.6545,26.71,646,0
2017-05-23,26.73,26.87,26.7,26.81,5120,0
2017-05-24,26.85,26.86,26.75,26.83,5364,0
2017-05-25,26.87,27.01,26.73,26.84,112482,0
2017-05-26,26.82,26.899,26.77,26.84,14439,0
2017-05-30,26.94,26.94,26.7922,26.7922,384,0
2017-05-31,26.71,26.73,26.6975,26.73,926,0
2017-06-01,26.71,27.1245,26.71,27.0926,3539,0
2017-06-02,27.49,27.638,27.485,27.49,9446,0
2017-06-05,27.4,27.41,27.26,27.31,6050,0
2017-06-06,27.1648,27.1648,27.11,27.16,679,0
2017-06-07,27.24,27.24,27.17,27.2,1575,0
2017-06-08,27.16,27.5,27.16,27.48,6511,0
2017-06-09,27.68,27.68,27.66,27.66,204,0
2017-06-12,27.51,27.54,27.51,27.54,1363,0
2017-06-13,27.62,27.62,27.5599,27.5684,1541,0
2017-06-14,27.5564,27.5564,27.41,27.41,8028,0
2017-06-15,27.232,27.36,27.223,27.33,2609,0
2017-06-16,27.19,27.2,27.135,27.18,2292,0
2017-06-19,27.47,27.47,27.34,27.38,2179,0
2017-06-20,27.28,27.28,27.09,27.13,11388,0
2017-06-21,27.13,27.24,26.99,27.03,11689,0
2017-06-22,26.99,27.0989,26.99,27.08,2873,0
2017-06-23,27.21,27.24,27.1872,27.206,33901,0
2017-06-26,27.3,27.3,27.16,27.26,1959,0
2017-06-27,27.2,27.28,27.05,27.05,5123,0
2017-06-28,27.18,27.43,27.18,27.37,6103,0
2017-06-29,27.31,27.31,26.95,27.1594,6515,0
2017-06-30,27.26,27.3,27.19,27.29,7478,0
2017-07-03,27.34,27.38,27.29,27.29,5085,0
2017-07-05,27.115,27.15,27.1,27.1,789,0
2017-07-06,26.94,26.94,26.94,26.94,275,0
2017-07-07,26.93,26.93,26.93,26.93,977,0
2017-07-10,27.0018,27.01,26.972,26.972,685,0
2017-07-11,26.975,26.9865,26.975,26.9865,2001,0
2017-07-12,27.23,27.24,27.21,27.2272,8069,0
2017-07-13,27.06,27.22,27.06,27.22,29665,0
2017-07-14,27.25,27.3175,27.25,27.3175,5120,0
2017-07-17,27.38,27.44,27.38,27.4125,4561,0
2017-07-18,27.31,27.36,27.25,27.35,11357,0
2017-07-19,27.57,27.64,27.57,27.605,3610,0
2017-07-20,27.63,27.71,27.63,27.7,11229,0
2017-07-21,27.645,27.645,27.555,27.6216,1603,0
2017-07-24,27.7,27.7,27.55,27.606,1311,0
2017-07-25,27.786,27.865,27.7701,27.806,1567,0
2017-07-26,27.824,27.84,27.74,27.74,3198,0
2017-07-27,27.7177,27.77,27.538,27.62,4207,0
2017-07-28,27.43,27.53,27.43,27.53,525,0
2017-07-31,27.55,27.55,27.41,27.49,2455,0
2017-08-01,27.5799,27.5799,27.4594,27.505,3816,0
2017-08-02,27.66,27.66,27.2562,27.3,1370,0
2017-08-03,27.287,27.3,27.16,27.2,1887,0
2017-08-04,27.24,27.34,27.2087,27.34,13874,0
2017-08-07,27.379,27.42,27.34,27.39,823,0
2017-08-08,27.52,27.59,27.33,27.34,2046,0
2017-08-09,27.158,27.21,27.07,27.07,6467,0
2017-08-10,26.99,26.99,26.83,26.83,1112,0
2017-08-11,26.77,26.81,26.77,26.8,740,0
2017-08-14,27.0599,27.15,27.0599,27.136,3542,0
2017-08-15,27.35,27.35,26.98,26.98,3323,0
2017-08-16,27.12,27.12,26.99,26.99,3568,0
2017-08-17,26.8329,26.84,26.53,26.53,2087,0
2017-08-18,26.41,26.54,26.41,26.51,3919,0
2017-08-21,26.405,26.513,26.4,26.513,1751,0
2017-08-22,26.67,26.76,26.6098,26.735,3579,0
2017-08-23,26.6832,26.69,26.6101,26.665,13040,0
2017-08-24,26.69,26.69,26.64,26.6527,1784,0
2017-08-25,26.65,26.8,26.65,26.8,2181,0
2017-08-28,26.77,26.77,26.68,26.755,6055,0
2017-08-29,26.78,26.82,26.63,26.8,6670,0
2017-08-30,26.82,26.92,26.82,26.91,10549,0
2017-08-31,27.09,27.145,27.0875,27.11,2424,0
2017-09-01,27.204,27.28,27.162,27.28,4630,0
2017-09-05,27.29,27.29,27.06,27.07,4831,0
2017-09-06,27.24,27.24,27.0344,27.14,5813,0
2017-09-07,27.03,27.03,27.03,27.03,179,0
2017-09-08,27.03,27.12,27.03,27.1,17773,0
2017-09-11,27.32,27.4199,27.32,27.36,4135,0
2017-09-12,27.47,27.48,27.47,27.48,2193,0
2017-09-13,27.57,27.57,27.51,27.51,7619,0
2017-09-14,27.51,27.51,27.49,27.5099,1740,0
2017-09-15,27.505,27.618,27.505,27.618,1355,0
2017-09-18,27.7838,27.7838,27.7838,27.7838,476,0
2017-09-19,27.97,27.97,27.7433,27.7433,1699,0
2017-09-20,27.59,27.83,27.59,27.79,12703,0
2017-09-21,27.82,27.86,27.795,27.81,2486,0
2017-09-22,27.87,27.93,27.87,27.92,683,0
2017-09-25,27.9199,27.9199,27.8125,27.8444,2553,0
2017-09-26,28.1,28.189,28.0854,28.189,867,0
2017-09-27,28.22,28.465,28.22,28.465,699,0
2017-09-28,28.65,28.65,28.45,28.58,1473,0
2017-09-29,28.61,28.68,28.61,28.66,1806,0
2017-10-02,28.77,28.93,28.77,28.93,1456,0
2017-10-03,28.93,28.98,28.8,28.9305,3022,0
2017-10-04,29.09,29.09,28.93,28.94,7504,0
2017-10-05,28.975,29.06,28.962,29.02,4745,0
2017-10-06,29.07,29.07,28.9224,28.955,3968,0
2017-10-09,28.88,28.88,28.781,28.781,1318,0
2017-10-10,28.8684,28.96,28.8684,28.95,315748,0
2017-10-11,28.9753,29.01,28.895,28.8982,6945,0
2017-10-12,28.99,28.99,28.82,28.92,110421,0
2017-10-13,29.01,29.01,28.9057,28.94,4139,0
2017-10-16,29.08,29.08,28.7801,28.84,3560,0
2017-10-17,28.7718,28.93,28.76,28.76,4187,0
2017-10-18,29.01,29.01,28.8496,28.96,4431,0
2017-10-19,28.57,28.869,28.57,28.869,2232,0
2017-10-20,29.0966,29.15,29.0699,29.09,69217,0
2017-10-23,29.05,29.07,28.9328,28.94,4848,0
2017-10-24,29.05,29.11,28.988,29.07,8093,0
2017-10-25,29.1,29.1,28.71,28.92,10639,0
2017-10-26,29.04,29.099,29.01,29.05,2592,0
2017-10-27,29.15,29.21,28.97,29.21,6632,0
2017-10-30,28.999,29.02,28.76,28.85,8438,0
2017-10-31,29.03,29.11,28.98,29.0755,2560,0
2017-11-01,28.97,28.9971,28.7699,28.87,7570,0
2017-11-02,28.91,28.9292,28.76,28.88,5299,0
2017-11-03,28.95,28.95,28.81,28.83,5330,0
2017-11-06,28.76,28.87,28.75,28.78,4271,0
2017-11-07,28.67,28.805,28.47,28.5099,11170,0
2017-11-08,28.43,28.6188,28.3601,28.603,4413,0
2017-11-09,28.58,28.58,28.33,28.4785,4065,0
2017-11-10,28.549,28.5699,28.499,28.54,2211,0
