Date,Open,High,Low,Close,Volume,OpenInt
2016-07-01,25.13,25.25,25.08,25.21,263555,0
2016-07-05,25.26,25.3,25.15,25.19,385074,0
2016-07-06,25.19,25.19,25.09,25.12,297135,0
2016-07-07,25.13,25.17,25.09,25.15,313010,0
2016-07-08,25.18,25.2,25.11,25.18,270730,0
2016-07-11,25.18,25.24,25.17,25.2,257754,0
2016-07-12,25.21,25.23,25.06,25.13,312633,0
2016-07-13,25.14,25.16,25.07,25.09,157831,0
2016-07-14,25.1,25.18,25.1,25.15,245004,0
2016-07-15,25.19,25.32,25.15,25.2,122069,0
2016-07-18,25.3,25.44,25.26,25.33,135420,0
2016-07-19,25.3,25.32,25.25,25.26,50861,0
2016-07-20,25.25,25.38,25.2401,25.38,87447,0
2016-07-21,25.39,25.42,25.33,25.38,66028,0
2016-07-22,25.43,25.48,25.38,25.46,113082,0
2016-07-25,25.48,25.5,25.3701,25.45,75435,0
2016-07-26,25.42,25.49,25.3201,25.4,63049,0
2016-07-27,25.4,25.47,25.39,25.4,55312,0
2016-07-28,25.4499,25.45,25.4,25.41,30438,0
2016-07-29,25.42,25.5,25.39,25.49,145690,0
2016-08-01,25.5,25.63,25.4801,25.56,165185,0
2016-08-02,25.55,25.6,25.5,25.6,90603,0
2016-08-03,25.55,25.73,25.549,25.73,88242,0
2016-08-04,25.66,25.77,25.59,25.65,235388,0
2016-08-05,25.76,25.76,25.66,25.73,25863,0
2016-08-08,25.76,25.83,25.71,25.8,40641,0
2016-08-09,25.78,25.8337,25.67,25.69,70803,0
2016-08-10,25.73,25.73,25.65,25.72,28646,0
2016-08-11,25.75,25.75,25.6,25.61,63972,0
2016-08-12,25.65,25.67,25.58,25.67,28185,0
2016-08-15,25.73,25.74,25.55,25.61,39379,0
2016-08-16,25.59,25.6999,25.59,25.65,25087,0
2016-08-17,25.71,25.89,25.64,25.79,36434,0
2016-08-18,25.82,25.97,25.82,25.97,41666,0
2016-08-19,25.97,25.97,25.9,25.95,24207,0
2016-08-22,25.95,25.98,25.875,25.875,23692,0
2016-08-23,25.94,25.95,25.82,25.83,32030,0
2016-08-24,25.87,25.9,25.82,25.88,27605,0
2016-08-25,25.96,25.98,25.8,25.84,93682,0
2016-08-26,25.83,25.98,25.81,25.95,52724,0
2016-08-29,25.96,26.06,25.96,26.03,48025,0
2016-08-30,26.03,26.04,25.91,26.03,69345,0
2016-08-31,26.03,26.09,26.0004,26.07,30929,0
2016-09-01,26.1,26.16,26.01,26.16,18911,0
2016-09-02,26.21,26.21,26.0301,26.2,11428,0
2016-09-06,26.21,26.22,25.98,26.08,90191,0
2016-09-07,26.12,26.18,26.03,26.18,36171,0
2016-09-08,26.19,26.21,25.97,26.18,88560,0
2016-09-09,26.18,26.18,25.96,26.05,68027,0
2016-09-12,26.04,26.04,25.76,25.95,28101,0
2016-09-13,25.64,25.6999,25.12,25.26,81522,0
2016-09-14,25.28,25.45,25.26,25.44,34178,0
2016-09-15,25.45,25.54,25.4,25.53,22337,0
2016-09-16,25.59,25.62,25.46,25.54,33185,0
2016-09-19,25.64,25.74,25.5,25.74,54197,0
2016-09-20,25.73,25.94,25.71,25.94,84455,0
2016-09-21,25.94,25.99,25.82,25.9,100894,0
2016-09-22,25.99,26.02,25.864,25.94,57109,0
2016-09-23,26.05,26.18,25.9,26.14,55524,0
2016-09-26,26.14,26.17,25.97,26.1,76903,0
2016-09-27,26.04,26.1,25.93,26,27592,0
2016-09-28,26.12,26.14,25.9,25.91,49392,0
2016-09-29,25.95,26,25.6,25.79,38383,0
2016-09-30,25.84,25.98,25.8,25.96,66989,0
2016-10-03,25.96,26.26,25.89,26.17,80154,0
2016-10-04,26.16,26.2,25.95,26.13,71855,0
2016-10-05,26.17,26.19,25.9785,26.15,88503,0
2016-10-06,26.12,26.14,25.98,26.03,187432,0
2016-10-07,26.12,26.12,26,26,65010,0
2016-10-10,26.14,26.33,26.12,26.25,116152,0
2016-10-11,26.31,26.31,25.85,26.03,59421,0
2016-10-12,26.06,26.06,25.77,25.84,58003,0
2016-10-13,25.85,25.94,25.68,25.86,71317,0
2016-10-14,25.9,26.02,25.8,25.8,83783,0
2016-10-17,25.89,25.94,25.67,25.67,63583,0
2016-10-18,25.81,25.85,25.66,25.69,99275,0
2016-10-19,25.77,25.84,25.72,25.8,69196,0
2016-10-20,25.82,25.97,25.82,25.97,94700,0
2016-10-21,25.97,26.15,25.73,26.15,1129298,0
2016-10-24,26.15,26.19,26.01,26.1,43853,0
2016-10-25,26.1,26.15,26.03,26.15,27400,0
2016-10-26,26.15,26.21,26.0719,26.21,165638,0
2016-10-27,26.21,26.23,26.05,26.1,22643,0
2016-10-28,26.03,26.16,26.016,26.16,22882,0
2016-10-31,26.14,26.18,26.03,26.18,28705,0
2016-11-01,26.17,26.17,25.82,26,154803,0
2016-11-02,26,26,25.6201,25.88,10013,0
2016-11-03,25.89,25.89,25.5,25.735,20368,0
2016-11-04,25.74,25.89,25.7,25.85,18195,0
2016-11-07,25.88,25.9693,25.7501,25.92,20903,0
2016-11-08,25.9,25.9296,25.66,25.75,18517,0
2016-11-09,25.51,25.655,25,25.14,43198,0
2016-11-10,25.33,25.33,23.89,23.89,91615,0
2016-11-11,23.05,23.96,22.55,23.92,62156,0
2016-11-14,23.77,24.26,23.416,23.7,157088,0
2016-11-15,23.84,24.36,23.84,24.17,19645,0
2016-11-16,24.48,24.78,24.46,24.75,20911,0
2016-11-17,24.9,24.94,24.2917,24.69,91053,0
2016-11-18,24.63,24.68,24.2,24.45,12901,0
2016-11-21,24.8,24.9,24.37,24.47,37670,0
2016-11-22,24.73,24.73,24.41,24.52,37645,0
2016-11-23,24.49,24.49,24.23,24.48,24299,0
2016-11-25,24.59,24.59,24.3375,24.5676,3848,0
2016-11-28,24.61,24.61,24.3876,24.59,14764,0
2016-11-29,24.59,24.59,24.23,24.23,17474,0
2016-11-30,24.35,24.35,23.591,23.73,18693,0
2016-12-01,24.16,24.16,22.98,23.56,22860,0
2016-12-02,23.95,24.25,23.52,23.64,12344,0
2016-12-05,23.63,23.865,23.41,23.58,18117,0
2016-12-06,23.76,23.85,23.46,23.79,56822,0
2016-12-07,23.87,24.15,23.6,23.9894,36516,0
2016-12-08,23.79,23.99,23.6,23.71,74636,0
2016-12-09,23.88,23.88,23.38,23.67,30180,0
2016-12-12,23.64,23.92,23.55,23.82,46778,0
2016-12-13,23.58,23.58,22.96,23.06,16252,0
2016-12-14,23.36,23.44,23.2,23.4,65036,0
2016-12-15,23.34,23.75,23.2,23.73,64397,0
2016-12-16,23.89,23.9999,23.8,23.95,26454,0
2016-12-19,23.98,24.19,23.89,24.1,20661,0
2016-12-20,23.96,24.28,23.8431,24.28,154727,0
2016-12-21,24.29,24.6,24.101,24.59,108386,0
2016-12-22,24.61,24.7878,24.6,24.7578,22438,0
2016-12-23,24.79,25.15,24.7015,24.8,32675,0
2016-12-27,24.75,25.06,24.75,25.06,48156,0
2016-12-28,25.11,25.11,24.59,24.73,29256,0
2016-12-29,24.9,24.9,24.58,24.67,18521,0
2016-12-30,24.7,24.7,24.3989,24.51,13995,0
2017-01-03,24.66,24.85,24.49,24.85,10378,0
2017-01-04,24.85,24.85,24.625,24.7622,15150,0
2017-01-05,25.05,25.05,24.71,24.74,7033,0
2017-01-06,24.87,24.88,24.72,24.73,36749,0
2017-01-09,24.82,24.82,24.65,24.71,181380,0
2017-01-10,24.89,24.89,24.62,24.72,84769,0
2017-01-11,25.01,25.01,24.3225,24.73,17756,0
2017-01-12,24.7,24.73,24.6298,24.73,14693,0
2017-01-13,24.95,24.95,24.53,24.6246,4238,0
2017-01-17,24.73,24.73,24.58,24.62,24055,0
2017-01-18,24.72,24.7287,24.53,24.68,7380,0
2017-01-19,24.6,24.65,23.89,24.15,35219,0
2017-01-20,24.24,24.6424,24.24,24.6,16073,0
2017-01-23,24.6,24.8969,24.45,24.58,21000,0
2017-01-24,24.67,24.7888,24.47,24.52,27494,0
2017-01-25,24.48,24.7399,24.2058,24.26,16837,0
2017-01-26,24.6,24.73,24.35,24.42,48555,0
2017-01-27,24.68,24.69,24.45,24.5969,21177,0
2017-01-30,24.59,24.6,24.46,24.6,4232,0
2017-01-31,24.6374,24.65,24.3675,24.5656,3671,0
2017-02-01,24.84,24.84,24.4655,24.64,6116,0
2017-02-02,24.64,24.765,24.5067,24.72,7515,0
2017-02-03,24.81,24.81,24.46,24.46,6535,0
2017-02-06,24.72,24.79,24.5992,24.78,5506,0
2017-02-07,24.78,24.99,24.78,24.94,21333,0
2017-02-08,24.97,24.98,24.75,24.97,28569,0
2017-02-09,24.91,24.97,24.58,24.88,18908,0
2017-02-10,24.79,24.935,24.62,24.86,4853,0
2017-02-13,24.86,24.97,24.8314,24.9,4198,0
2017-02-14,24.96,24.9799,24.76,24.9399,10345,0
2017-02-15,24.85,25.1099,24.5257,25.035,17843,0
2017-02-16,25.06,25.11,24.9506,25.01,15618,0
2017-02-17,25.1,25.14,24.76,24.795,26792,0
2017-02-21,24.9,24.9883,24.745,24.89,21632,0
2017-02-22,24.8806,25.1936,24.87,25.1,32859,0
2017-02-23,25.1473,25.19,24.85,24.85,17015,0
2017-02-24,25.19,25.19,25,25.09,13807,0
2017-02-27,25.16,25.18,24.8794,25.11,10238,0
2017-02-28,25.1,25.43,25,25.3,41699,0
2017-03-01,25.29,25.29,25.15,25.23,13343,0
2017-03-02,25.27,25.29,25.1,25.28,18610,0
2017-03-03,25.31,25.43,25.31,25.42,15463,0
2017-03-06,25.42,25.4299,25.3011,25.36,11562,0
2017-03-07,25.2515,25.39,25.2515,25.34,29593,0
2017-03-08,25.13,25.4299,25.13,25.4299,58959,0
2017-03-09,25.33,25.33,25.12,25.27,18629,0
2017-03-10,25.3,25.4576,24.9781,24.9781,8976,0
2017-03-13,25.1,25.1,24.9,25.03,228898,0
2017-03-14,24.96,25.05,24.9501,25.04,60215,0
2017-03-15,24.98,25.31,24.98,25.22,350748,0
2017-03-16,25.3,25.3,25.15,25.19,18006,0
2017-03-17,25.2,25.3013,25.02,25.1,27649,0
2017-03-20,25.2,25.2832,25.05,25.2,2646,0
2017-03-21,25.1,25.2474,25.1,25.19,4794,0
2017-03-22,25.16,25.33,25.16,25.33,38754,0
2017-03-23,25.35,25.5802,25.35,25.55,33320,0
2017-03-24,25.6,25.6,25.52,25.6,2797,0
2017-03-27,25.26,25.6,25.26,25.45,11661,0
2017-03-28,25.45,25.45,25.336,25.336,98915,0
2017-03-29,25.45,25.45,25.44,25.45,7393,0
2017-03-30,25.11,25.44,25.11,25.41,10268,0
2017-03-31,25.45,25.6,25.3416,25.6,11242,0
2017-04-03,25.6,25.75,25.4352,25.75,10615,0
2017-04-04,25.8,25.8,25.8,25.8,839,0
2017-04-05,25.8,25.9179,25.75,25.75,35666,0
2017-04-06,25.91,26.37,25.8,26.14,51143,0
2017-04-07,26.2,26.2,25.98,26.18,38166,0
2017-04-10,26.25,26.25,25.8925,26.0252,26249,0
2017-04-11,26.21,26.21,25.885,26.2,6330,0
2017-04-12,26.01,26.1,26.01,26.1,14505,0
2017-04-13,26.23,26.23,25.9121,26.19,1589,0
2017-04-17,25.65,26.19,25.65,26.09,4791,0
2017-04-18,25.88,26.17,25.7765,25.8,36025,0
2017-04-19,25.67,25.9,25.6,25.68,20967,0
2017-04-20,25.88,26,25.73,25.98,4411,0
2017-04-21,25.89,26,25.3763,25.75,8173,0
2017-04-24,25.75,25.8,25.53,25.6,8987,0
2017-04-25,25.6,25.89,25.56,25.66,12471,0
2017-04-26,25.89,25.9,25.6011,25.8,11133,0
2017-04-27,25.89,25.89,25.575,25.699,49263,0
2017-04-28,25.81,25.85,25.62,25.85,39614,0
2017-05-01,25.85,25.93,25.68,25.68,21934,0
2017-05-02,25.66,25.7,25.63,25.65,138071,0
2017-05-03,25.73,25.73,25.51,25.64,122450,0
2017-05-04,25.68,25.68,25.51,25.51,6268,0
2017-05-05,25.6,25.6,25.44,25.44,8055,0
2017-05-08,25.54,25.59,25.27,25.35,27190,0
2017-05-09,25.23,25.59,25.23,25.4,5285,0
2017-05-10,25.34,25.58,25.34,25.53,15925,0
2017-05-11,25.55,25.55,25.3264,25.42,12489,0
2017-05-12,25.5,25.5319,25.45,25.45,3385,0
2017-05-15,25.49,25.5,25.25,25.48,10336,0
2017-05-16,25.57,25.57,25.27,25.31,8527,0
2017-05-17,25.37,25.4,25.21,25.25,57936,0
2017-05-18,25.12,25.5,25.12,25.2,47440,0
2017-05-19,25.64,25.64,25.27,25.43,8145,0
2017-05-22,25.6,25.6,25.3996,25.54,13335,0
2017-05-23,25.59,25.59,25.3508,25.48,6819,0
2017-05-24,25.58,25.58,25.2601,25.49,14346,0
2017-05-25,25.54,25.54,25.3101,25.4,20310,0
2017-05-26,25.32,25.37,25.1101,25.12,86344,0
2017-05-30,25.29,25.37,25.2,25.35,37555,0
2017-05-31,25.39,25.48,25.2919,25.36,79913,0
2017-06-01,25.31,25.44,25.31,25.42,105026,0
2017-06-02,25.42,25.64,25.35,25.62,12069,0
2017-06-05,25.51,25.65,25.5,25.5141,30582,0
2017-06-06,25.6,25.62,25.37,25.48,12419,0
2017-06-07,25.55,25.6,25.5008,25.6,109952,0
2017-06-08,25.6,25.6,25.5316,25.5999,3909,0
2017-06-09,25.6,25.674,25.5151,25.5151,2599,0
2017-06-12,25.6,25.7,25.5582,25.6507,5875,0
2017-06-13,25.21,25.5988,25.21,25.42,18660,0
2017-06-14,25.47,25.61,25.47,25.48,5519,0
2017-06-15,25.6,25.6,25.42,25.58,12410,0
2017-06-16,25.58,25.66,25.55,25.6125,13860,0
2017-06-19,25.46,25.7278,25.46,25.7278,56322,0
2017-06-20,25.54,25.78,25.54,25.65,10173,0
2017-06-21,25.71,25.87,25.68,25.8,21341,0
2017-06-22,25.99,25.99,25.7348,25.75,10017,0
2017-06-23,25.9,25.94,25.89,25.9,9163,0
2017-06-26,25.94,26.08,25.82,25.82,18003,0
2017-06-27,25.95,26.02,25.6796,25.6796,4278,0
2017-06-28,25.97,25.97,25.74,25.91,6190,0
2017-06-29,25.91,25.91,25.63,25.63,7885,0
2017-06-30,25.82,25.84,25.75,25.84,5533,0
2017-07-03,25.95,25.95,25.716,25.9,2555,0
2017-07-05,25.85,25.85,25.69,25.74,7308,0
2017-07-06,25.78,25.95,25.78,25.91,7384,0
2017-07-07,25.94,26.1,25.8751,26.1,9328,0
2017-07-10,26.13,26.13,25.9,25.99,84345,0
2017-07-11,26.05,26.1369,25.89,25.91,21363,0
2017-07-12,26.11,26.3,26.04,26.3,50984,0
2017-07-13,26.3,26.3,26.06,26.06,4961,0
2017-07-14,26.13,26.4,26.13,26.2994,15648,0
2017-07-17,26.27,26.49,26.1126,26.4572,7098,0
2017-07-18,26.45,26.49,26.25,26.49,9517,0
2017-07-19,26.48,26.6,26.48,26.5799,11216,0
2017-07-20,26.6,26.7,26.48,26.48,10314,0
2017-07-21,26.66,26.77,26.34,26.77,16302,0
2017-07-24,26.65,26.7,26.4306,26.7,5835,0
2017-07-25,26.5,26.5,26.2,26.4,14962,0
2017-07-26,26.4,26.45,26.3,26.45,11267,0
2017-07-27,26.45,26.63,26.45,26.61,8530,0
2017-07-28,26.63,26.69,26.5,26.69,9160,0
2017-07-31,26.69,26.69,25.51,26.5,8111,0
2017-08-01,26.51,26.68,26.5,26.54,3548,0
2017-08-02,26.66,26.69,26.6428,26.6428,4521,0
2017-08-03,26.69,26.8,26.3634,26.79,14531,0
2017-08-04,26.75,26.8,26.3667,26.75,53380,0
2017-08-07,26.8,26.8,26.715,26.8,14429,0
2017-08-08,26.98,27.25,26.96,26.96,24338,0
2017-08-09,26.9,26.99,26.68,26.7,20298,0
2017-08-10,26.66,26.79,26.42,26.42,5951,0
2017-08-11,26.85,27.015,26.444,26.77,58150,0
2017-08-14,27,27,26.5064,26.5064,22667,0
2017-08-15,26.62,26.97,26.52,26.7,9132,0
2017-08-16,26.7,26.7,26.53,26.53,3702,0
2017-08-17,26.63,26.63,25.94,26.38,9262,0
2017-08-18,26.38,26.48,26.265,26.3,6023,0
2017-08-21,26.31,26.31,26.171,26.27,12041,0
2017-08-22,26.24,26.31,26.1305,26.31,12360,0
2017-08-23,26.45,26.45,26.2,26.2,3497,0
2017-08-24,26.31,26.31,26.13,26.14,23204,0
2017-08-25,26.14,26.56,26.14,26.46,32046,0
2017-08-28,26.51,26.51,26.25,26.3801,8423,0
2017-08-29,26.48,26.63,26.3,26.44,16293,0
2017-08-30,26.53,26.5503,26.3,26.43,61175,0
2017-08-31,26.44,26.6,26.4254,26.5514,4624,0
2017-09-01,26.41,26.79,26.41,26.75,4162,0
2017-09-05,26.75,26.75,26.6059,26.7,3391,0
2017-09-06,26.75,26.75,26.6168,26.6168,2677,0
2017-09-07,26.71,26.75,26.55,26.56,6387,0
2017-09-08,26.5,26.5416,26.37,26.37,2205,0
2017-09-11,26.5698,26.68,26.5698,26.6,7377,0
2017-09-12,26.63,26.63,26.5647,26.5647,1926,0
2017-09-13,26.52,26.64,26.4156,26.64,9418,0
2017-09-14,26.46,26.5084,26.4027,26.44,7365,0
2017-09-15,26.45,26.49,26.2,26.33,12887,0
2017-09-18,26.33,26.5764,26.2635,26.5764,1804,0
2017-09-19,26.25,26.3786,26.25,26.32,6088,0
2017-09-20,26.31,26.43,26.31,26.39,15825,0
2017-09-21,26.4,26.62,26.34,26.49,11522,0
2017-09-22,26.47,26.78,26.44,26.75,8073,0
2017-09-25,26.75,26.75,26.5,26.5,16877,0
2017-09-26,26.57,26.61,26.36,26.4,15814,0
2017-09-27,26.39,26.45,26.2176,26.3,179038,0
2017-09-28,26.39,26.4399,26.3236,26.43,62223,0
2017-09-29,26.45,26.6987,26.36,26.58,29673,0
2017-10-02,26.57,26.62,26.25,26.48,14348,0
2017-10-03,26.48,26.48,26.2,26.2,9694,0
2017-10-04,26.2,26.47,26.2,26.4,19070,0
2017-10-05,26.44,26.4814,26.33,26.48,3683,0
2017-10-06,26.28,26.4001,26.07,26.14,16661,0
2017-10-09,26.17,26.37,25.7301,26.1,14995,0
2017-10-10,26.18,26.3532,26.0514,26.2,10464,0
2017-10-11,26.2,26.25,26.07,26.14,29648,0
2017-10-12,26.14,26.45,26.14,26.25,71586,0
2017-10-13,26.33,26.51,26.29,26.39,26315,0
2017-10-16,26.48,26.48,26.3,26.4,45182,0
2017-10-17,26.35,26.565,26.32,26.45,7581,0
2017-10-18,26.44,26.48,26.3,26.45,7851,0
2017-10-19,26.44,26.4406,26.3019,26.43,6438,0
2017-10-20,26.45,26.61,26.31,26.61,18875,0
2017-10-23,26.5,26.69,26.45,26.69,12343,0
2017-10-24,26.64,26.69,26.41,26.6,4358,0
2017-10-25,26.59,26.59,26.4,26.43,9391,0
2017-10-26,26.25,26.58,26.25,26.47,5492,0
2017-10-27,26.58,26.58,26.3373,26.36,4647,0
2017-10-30,26.2929,26.5527,26.2929,26.45,3024,0
2017-10-31,26.52,26.52,26.369,26.41,4828,0
2017-11-01,26.41,26.5,26.32,26.4426,36758,0
2017-11-02,26.59,26.59,26.2719,26.4,36246,0
2017-11-03,26.45,26.45,26.38,26.3999,2791,0
2017-11-06,26.29,26.4,26.29,26.32,10007,0
2017-11-07,26.4,26.4,26.24,26.4,3799,0
2017-11-08,26.26,26.49,26.26,26.4,4126,0
2017-11-09,26.44,26.44,26.34,26.38,3652,0
2017-11-10,26.33,26.4,26.29,26.4,2691,0
