Date,Open,High,Low,Close,Volume,OpenInt
2016-06-15,24.97,25.17,24.97,25.06,292433,0
2016-06-16,25.05,25.07,24.985,25.04,127830,0
2016-06-17,25.04,25.12,25.036,25.04,262605,0
2016-06-20,25.1,25.13,25.06,25.08,210091,0
2016-06-21,25.1,25.1,25.07,25.09,190513,0
2016-06-22,25.1,25.13,25,25.1,231099,0
2016-06-23,25.11,25.17,25.11,25.14,158089,0
2016-06-24,24.69,25.04,24.67,24.87,217959,0
2016-06-27,24.87,24.98,24.75,24.96,183263,0
2016-06-28,25.04,25.27,25.03,25.24,288092,0
2016-06-29,25.32,25.44,25.26,25.43,330103,0
2016-06-30,25.46,25.68,25.33,25.61,230047,0
2016-07-01,25.7,25.9,25.66,25.71,212559,0
2016-07-05,25.85,25.92,25.65,25.86,150184,0
2016-07-06,25.86,26.025,25.83,25.95,180669,0
2016-07-07,25.96,25.97,25.76,25.84,145037,0
2016-07-08,25.81,25.98,25.81,25.98,211558,0
2016-07-11,25.95,26.04,25.9435,26.02,512928,0
2016-07-12,25.94,26,25.83,25.89,281748,0
2016-07-13,25.9,26,25.7601,25.81,239941,0
2016-07-14,25.75,25.82,25.52,25.57,252849,0
2016-07-15,25.6,25.72,25.45,25.72,974245,0
2016-07-18,25.68,25.8,25.62,25.8,134783,0
2016-07-19,25.81,25.86,25.7416,25.86,123436,0
2016-07-20,25.88,25.95,25.85,25.91,66869,0
2016-07-21,25.89,25.91,25.831,25.91,72606,0
2016-07-22,25.91,26,25.8,26,87031,0
2016-07-25,26,26.179,25.87,26.06,145653,0
2016-07-26,26.17,26.3,26.02,26.11,85895,0
2016-07-27,26.1,26.2,26.05,26.1,64273,0
2016-07-28,26.14,26.15,25.95,26.11,108289,0
2016-07-29,26.1,26.1499,26,26.09,89190,0
2016-08-01,26.2,26.2499,25.9101,25.98,45687,0
2016-08-02,26.02,26.09,25.94,26.09,39808,0
2016-08-03,26.16,26.1674,25.97,26.01,48235,0
2016-08-04,26.07,26.095,25.9,25.98,69139,0
2016-08-05,26.07,26.1399,25.92,26.1001,48784,0
2016-08-08,26.17,26.24,26.13,26.24,47198,0
2016-08-09,26.26,26.39,26.26,26.27,70526,0
2016-08-10,26.28,26.42,26.2421,26.36,59707,0
2016-08-11,26.42,26.42,26.16,26.32,160463,0
2016-08-12,26.41,26.43,26.14,26.25,51049,0
2016-08-15,26.38,26.43,26.24,26.42,45735,0
2016-08-16,26.42,26.44,26.26,26.44,58431,0
2016-08-17,26.46,26.58,26.4401,26.56,30383,0
2016-08-18,26.64,26.69,26.45,26.6,55701,0
2016-08-19,26.6001,26.68,26.49,26.65,24222,0
2016-08-22,26.52,26.86,26.45,26.82,107381,0
2016-08-23,26.8416,26.9,26.6369,26.66,87561,0
2016-08-24,26.6,26.7577,26.56,26.73,71127,0
2016-08-25,26.7,26.89,26.65,26.75,46505,0
2016-08-26,26.75,26.99,26.74,26.9,60355,0
2016-08-29,26.83,27.2,26.83,27.05,106424,0
2016-08-30,27.0395,27.05,26.97,27.01,52693,0
2016-08-31,27.04,27.58,27,27.46,217450,0
2016-09-01,27.46,27.46,26.98,27.03,96566,0
2016-09-02,27.07,27.18,27.03,27.1,97048,0
2016-09-06,27.1,27.28,27.06,27.18,51122,0
2016-09-07,27.2154,27.2154,27,27,94626,0
2016-09-08,27.01,27.08,26.77,26.8,89342,0
2016-09-09,26.8,26.8332,26.23,26.35,90117,0
2016-09-12,26.35,26.46,26.3,26.45,37970,0
2016-09-13,26.08,26.08,25.66,25.79,122086,0
2016-09-14,25.72,25.98,25.54,25.98,53278,0
2016-09-15,25.8999,26.21,25.851,26.1001,47739,0
2016-09-16,26.1,26.13,25.92,26.02,11078,0
2016-09-19,26.0199,26.13,25.99,26.13,49134,0
2016-09-20,26.13,26.13,25.82,25.85,88353,0
2016-09-21,25.93,26.191,25.82,26.16,50650,0
2016-09-22,26.21,26.34,26.1,26.14,63654,0
2016-09-23,26.15,26.24,26.0701,26.2,23943,0
2016-09-26,26.1,26.3501,26.1,26.35,27700,0
2016-09-27,26.29,26.3965,26.12,26.24,77362,0
2016-09-28,26.2657,26.33,26.11,26.17,24612,0
2016-09-29,26.15,26.19,25.89,25.97,116276,0
2016-09-30,26.19,26.19,26,26,38095,0
2016-10-03,26.05,26.377,26.05,26.3,24047,0
2016-10-04,26.22,26.3486,26.01,26.01,38385,0
2016-10-05,26.15,26.19,26.0009,26.11,26629,0
2016-10-06,26.0401,26.1799,26.03,26.07,34322,0
2016-10-07,26.1508,26.19,26.01,26.01,20759,0
2016-10-10,26.0657,26.0657,25.905,25.96,14994,0
2016-10-11,26,26.099,25.89,25.99,63781,0
2016-10-12,25.96,26.01,25.93,25.95,34760,0
2016-10-13,26,26,25.8501,25.97,41601,0
2016-10-14,25.97,26.09,25.8944,25.8944,15818,0
2016-10-17,26.07,26.07,25.9,26.07,9904,0
2016-10-18,26.09,26.2481,25.91,26.07,51670,0
2016-10-19,26.05,26.27,26.05,26.114,16769,0
2016-10-20,26.2535,26.35,26.09,26.12,19300,0
2016-10-21,26.15,26.67,26,26.46,92018,0
2016-10-24,26.46,26.5558,26.05,26.09,46105,0
2016-10-25,26.09,26.28,26.07,26.28,15034,0
2016-10-26,26.65,26.65,26.2,26.33,20048,0
2016-10-27,26.39,26.45,26.0201,26.0201,21393,0
2016-10-28,26.16,26.22,26.11,26.22,8266,0
2016-10-31,26.1798,26.219,25.92,25.93,19930,0
2016-11-01,26.07,26.0799,25.64,25.725,38465,0
2016-11-02,25.7,25.8,25.51,25.51,23828,0
2016-11-03,25.524,25.6,25.4,25.52,73373,0
2016-11-04,25.55,25.7,25.402,25.64,24918,0
2016-11-07,25.73,25.82,25.57,25.57,20203,0
2016-11-08,25.61,25.87,25.6,25.7,10058,0
2016-11-09,25.54,25.624,25.01,25.08,34896,0
2016-11-10,25.19,25.22,24.39,25.08,112088,0
2016-11-11,24.95,24.9748,24.7748,24.8124,46374,0
2016-11-14,24.87,24.94,21.63,23.925,119926,0
2016-11-15,24.08,24.94,23.62,24.802,79666,0
2016-11-16,24.88,25.3,24.8418,25.2208,68911,0
2016-11-17,25.22,25.32,24.5,24.9679,81340,0
2016-11-18,24.98,25.06,24.5469,24.6705,42283,0
2016-11-21,24.85,24.85,24.6,24.63,70767,0
2016-11-22,24.7896,24.85,24.7,24.85,18493,0
2016-11-23,24.7,24.8499,24.5,24.66,39052,0
2016-11-25,24.7721,24.84,24.5697,24.5697,3329,0
2016-11-28,24.63,24.8,24.2205,24.63,23236,0
2016-11-29,24.4752,24.85,24.241,24.85,35245,0
2016-11-30,24.79,24.91,24.45,24.91,23798,0
2016-12-01,24.89,24.89,24.24,24.55,22451,0
2016-12-02,24.55,24.91,24.13,24.7085,28024,0
2016-12-05,24.8111,24.8111,24.55,24.6999,17723,0
2016-12-06,24.91,25.46,24.71,25.15,50270,0
2016-12-07,25.05,25.2999,24.8997,25,23892,0
2016-12-08,24.98,25,24.72,24.8859,26209,0
2016-12-09,24.96,25.1,24.85,25.02,49694,0
2016-12-12,25.1552,25.3499,25.001,25.2,23848,0
2016-12-13,25,25.2,24.9994,25.1502,31032,0
2016-12-14,25.11,25.23,24.611,25.05,81720,0
2016-12-15,25.05,25.0756,24.57,24.68,34237,0
2016-12-16,24.8529,24.8696,24.59,24.8,18126,0
2016-12-19,24.8,24.9151,24.65,24.8207,79397,0
2016-12-20,24.82,24.931,24.72,24.9,26278,0
2016-12-21,24.92,25.2,24.9,25.2,35880,0
2016-12-22,25.11,25.41,25.1,25.165,26825,0
2016-12-23,25.07,25.3442,25.07,25.21,11069,0
2016-12-27,25.2,25.278,25.13,25.13,21195,0
2016-12-28,25.12,25.14,24.87,25.0251,22874,0
2016-12-29,24.92,25.37,24.92,25.28,26576,0
2016-12-30,25.49,25.49,25.05,25.05,32893,0
2017-01-03,25.3224,25.46,25.1001,25.35,20158,0
2017-01-04,25.49,25.75,25.35,25.75,49755,0
2017-01-05,25.7,25.773,25.42,25.45,34762,0
2017-01-06,25.5,25.67,25.4146,25.44,14456,0
2017-01-09,25.8,25.85,25.3914,25.5,23375,0
2017-01-10,25.1,25.88,25.1,25.6,14094,0
2017-01-11,25.75,25.75,25.5,25.5,21015,0
2017-01-12,25.61,25.63,25.4324,25.4807,16208,0
2017-01-13,25.36,25.49,25.33,25.3998,47514,0
2017-01-17,25.46,25.54,25.408,25.4599,18707,0
2017-01-18,25.38,25.68,25.38,25.62,22242,0
2017-01-19,25.7,25.7,25.04,25.14,32255,0
2017-01-20,25.15,25.49,24.93,24.93,36574,0
2017-01-23,25.08,25.389,25.08,25.2,42999,0
2017-01-24,25.22,25.38,25.04,25.1,42209,0
2017-01-25,24.99,25.15,24.9201,25.1,45276,0
2017-01-26,25.1,25.62,25.1,25.4644,39181,0
2017-01-27,25.5,25.59,25.3232,25.335,13525,0
2017-01-30,25.44,25.8824,25.27,25.6992,20230,0
2017-01-31,25.8,26.1,25.63,25.93,52166,0
2017-02-01,25.98,26.05,25.8501,26.04,29475,0
2017-02-02,26.0001,26.25,26,26.09,38947,0
2017-02-03,26.04,26.2,25.79,25.81,19262,0
2017-02-06,25.83,25.908,25.67,25.78,51306,0
2017-02-07,25.72,25.94,25.72,25.91,8274,0
2017-02-08,25.85,26.12,25.84,26.09,28285,0
2017-02-09,26.0953,26.0953,25.83,25.95,22049,0
2017-02-10,25.94,26.06,25.75,25.96,32288,0
2017-02-13,26.06,26.06,25.9101,25.97,16748,0
2017-02-14,25.8883,26.295,25.8883,26.25,33613,0
2017-02-15,26.1,26.2199,25.93,25.99,27728,0
2017-02-16,26.01,26.17,26,26.17,24933,0
2017-02-17,26.0701,26.2146,26.0701,26.19,18835,0
2017-02-21,26.19,26.19,25.96,26.129,15991,0
2017-02-22,26.0394,26.071,25.95,25.96,10783,0
2017-02-23,25.98,26.19,25.98,26.1,26647,0
2017-02-24,26.07,26.3,26.05,26.27,56902,0
2017-02-27,26.26,26.26,26.13,26.23,11454,0
2017-02-28,26.06,26.29,26.06,26.23,45645,0
2017-03-01,26.2,26.2199,26,26.0959,20377,0
2017-03-02,26.11,26.1701,26.01,26.17,32568,0
2017-03-03,26.02,26.33,26.02,26.33,21571,0
2017-03-06,26.2928,26.33,26.14,26.14,25555,0
2017-03-07,26.14,26.2776,26.12,26.12,12698,0
2017-03-08,26.12,26.1999,25.93,25.96,27816,0
2017-03-09,25.94,26.05,25.76,26,50880,0
2017-03-10,25.8006,26,25.8006,26,20620,0
2017-03-13,25.499,25.65,25.4756,25.65,15274,0
2017-03-14,25.4792,25.69,25.41,25.68,45168,0
2017-03-15,25.68,25.8814,25.5,25.7,35043,0
2017-03-16,25.74,25.92,25.67,25.92,31986,0
2017-03-17,25.81,26.02,25.81,25.88,28353,0
2017-03-20,25.88,25.9973,25.88,25.9,29571,0
2017-03-21,25.833,25.9494,25.67,25.8802,74115,0
2017-03-22,25.86,26.05,25.76,25.98,18955,0
2017-03-23,25.99,26.05,25.9426,26,11590,0
2017-03-24,25.92,26.13,25.919,26.13,27669,0
2017-03-27,26.03,26.2,26.03,26.1303,12890,0
2017-03-28,25.99,26.23,25.96,26.13,50204,0
2017-03-29,26.07,26.3,26.07,26.1464,23490,0
2017-03-30,26.24,26.4,26.14,26.3,30633,0
2017-03-31,26.4,26.4,26.08,26.26,30564,0
2017-04-03,26.2095,26.37,26.0863,26.1933,29979,0
2017-04-04,26.1,26.3,26.05,26.18,36173,0
2017-04-05,26.11,26.2499,26.08,26.13,22532,0
2017-04-06,26.04,26.3,26.04,26.2,45342,0
2017-04-07,26.2,26.2,26.1001,26.1824,12765,0
2017-04-10,26.12,26.1832,26.02,26.086,34812,0
2017-04-11,26.03,26.063,25.9183,26.04,27940,0
2017-04-12,26.0101,26.05,25.91,26,33167,0
2017-04-13,25.99,26.1,25.9,26.1,23302,0
2017-04-17,26.06,26.15,25.91,25.93,61206,0
2017-04-18,25.96,25.97,25.61,25.69,44792,0
2017-04-19,25.71,25.85,25.64,25.8026,32453,0
2017-04-20,25.77,25.9,25.74,25.8,78964,0
2017-04-21,25.8,25.97,25.7997,25.97,28916,0
2017-04-24,26,26.01,25.9325,26.01,15987,0
2017-04-25,25.99,26.09,25.99,25.99,34068,0
2017-04-26,26.07,26.1799,26.0109,26.16,33728,0
2017-04-27,26.1757,26.2,26.04,26.18,24338,0
2017-04-28,26.2,26.2,26.07,26.2,26537,0
2017-05-01,26.15,26.28,26.0901,26.1,50666,0
2017-05-02,26.07,26.2,26.05,26.11,13506,0
2017-05-03,26.08,26.1,25.98,26.08,22269,0
2017-05-04,26.05,26.17,26.05,26.16,20820,0
2017-05-05,26.18,26.25,26.1542,26.25,42540,0
2017-05-08,26.1531,26.24,26.1531,26.23,32469,0
2017-05-09,26.28,26.3489,26.25,26.25,26699,0
2017-05-10,26.2899,26.29,26.11,26.15,26755,0
2017-05-11,26.14,26.35,26.14,26.32,57991,0
2017-05-12,26.3839,26.5,26.23,26.48,23936,0
2017-05-15,26.35,26.35,26.21,26.27,28000,0
2017-05-16,26.2752,26.3,26.2235,26.2899,10276,0
2017-05-17,26.32,26.4799,26.25,26.4799,18978,0
2017-05-18,26.66,26.67,26.26,26.3,15954,0
2017-05-19,26.3,26.42,26.2295,26.38,16427,0
2017-05-22,26.38,26.51,26.2101,26.25,13214,0
2017-05-23,26.375,26.46,26.3297,26.46,5430,0
2017-05-24,26.4,26.47,26.27,26.3,39248,0
2017-05-25,26.39,26.5,26.28,26.48,27559,0
2017-05-26,26.2963,26.4999,26.2963,26.32,26440,0
2017-05-30,26.4558,26.47,26.25,26.47,14006,0
2017-05-31,26.43,26.85,26.3588,26.8404,49429,0
2017-06-01,26.88,26.99,26.61,26.83,20955,0
2017-06-02,26.9,26.9,26.53,26.7,54336,0
2017-06-05,26.65,26.66,26.53,26.54,14351,0
2017-06-06,26.52,26.649,26.52,26.54,19888,0
2017-06-07,26.54,26.6399,26.54,26.57,17342,0
2017-06-08,26.61,26.629,26.52,26.59,16956,0
2017-06-09,26.609,26.609,26.54,26.55,6871,0
2017-06-12,26.5,26.579,26.43,26.47,22976,0
2017-06-13,26.1,26.2,26.08,26.2,29480,0
2017-06-14,26.25,26.34,26.2201,26.29,25946,0
2017-06-15,26.16,26.3388,26.13,26.13,12427,0
2017-06-16,26.19,26.269,26.1274,26.24,17694,0
2017-06-19,26.1313,26.31,26.1313,26.19,27836,0
2017-06-20,26.2399,26.2399,26.05,26.081,36968,0
2017-06-21,26.0953,26.1,25.99,26,83992,0
2017-06-22,26.011,26.09,26.011,26.03,20004,0
2017-06-23,26.05,26.14,26.04,26.14,27949,0
2017-06-26,26.131,26.2499,26.13,26.15,51180,0
2017-06-27,26.209,26.3799,26.1541,26.3,86060,0
2017-06-28,26.36,26.6,26.3,26.6,35155,0
2017-06-29,26.56,26.61,26.379,26.6,41833,0
2017-06-30,26.65,26.69,26.5224,26.6799,18503,0
2017-07-03,26.7,26.77,26.675,26.77,10682,0
2017-07-05,26.65,26.84,26.65,26.84,22542,0
2017-07-06,26.84,26.84,26.62,26.7501,32811,0
2017-07-07,26.79,26.99,26.55,26.99,40448,0
2017-07-10,26.9,26.9,26.57,26.6599,29123,0
2017-07-11,26.65,26.8,26.5672,26.62,10323,0
2017-07-12,26.76,26.968,26.55,26.8,32833,0
2017-07-13,26.84,26.94,26.82,26.895,16307,0
2017-07-14,26.93,26.939,26.7,26.87,27620,0
2017-07-17,26.918,26.9399,26.84,26.9,8458,0
2017-07-18,26.7807,27,26.7273,27,17535,0
2017-07-19,26.92,27.43,26.9,26.96,35573,0
2017-07-20,26.97,27.1049,26.89,26.979,9436,0
2017-07-21,26.98,27.19,26.89,27.18,12458,0
2017-07-24,27,27.04,26.74,26.89,20390,0
2017-07-25,26.76,26.9,26.75,26.79,10934,0
2017-07-26,26.74,26.9667,26.74,26.8238,27700,0
2017-07-27,26.79,26.99,26.79,26.977,14323,0
2017-07-28,26.95,26.98,26.9152,26.98,8660,0
2017-07-31,26.98,27.15,26.95,26.98,25643,0
2017-08-01,26.9406,26.98,26.75,26.98,13795,0
2017-08-02,27.06,27.2129,26.9101,27.0447,20980,0
2017-08-03,27.15,27.23,26.91,26.91,5797,0
2017-08-04,26.91,27.19,26.91,27.11,3077,0
2017-08-07,27.14,27.2,26.67,26.97,34874,0
2017-08-08,26.83,26.929,26.75,26.75,52328,0
2017-08-09,26.72,26.85,26.42,26.77,42183,0
2017-08-10,26.6,26.62,26.34,26.53,28962,0
2017-08-11,26.59,26.5971,26.33,26.41,20557,0
2017-08-14,26.63,26.7399,26.476,26.5198,11188,0
2017-08-15,26.53,26.9199,26.53,26.78,19105,0
2017-08-16,26.7525,26.89,26.63,26.89,17658,0
2017-08-17,26.7743,26.816,26.5799,26.75,8181,0
2017-08-18,26.529,26.639,26.51,26.51,2017,0
2017-08-21,26.747,26.747,26.4601,26.55,5913,0
2017-08-22,26.55,26.889,26.53,26.63,10142,0
2017-08-23,26.54,26.9499,26.47,26.93,25204,0
2017-08-24,26.94,26.96,26.5,26.66,55800,0
2017-08-25,26.7799,26.85,26.7316,26.79,11191,0
2017-08-28,26.85,26.8554,26.65,26.79,8436,0
2017-08-29,26.63,26.8,26.62,26.75,10151,0
2017-08-30,26.7861,27,26.688,27,18310,0
2017-08-31,26.928,27.18,26.928,27.18,11579,0
2017-09-01,27.0962,27.35,27.0962,27.34,20847,0
2017-09-05,27.32,27.32,27.09,27.27,8277,0
2017-09-06,27.2465,27.34,27.2465,27.25,6396,0
2017-09-07,27.3387,27.3387,27.051,27.21,3682,0
2017-09-08,27.26,27.26,26.88,26.88,7242,0
2017-09-11,26.91,27.23,26.85,27.1101,54424,0
2017-09-12,27.05,27.19,27.05,27.05,15354,0
2017-09-13,27.0099,27.31,27.0099,27.1,27922,0
2017-09-14,26.72,27.0875,26.65,26.87,17396,0
2017-09-15,26.839,27.0999,26.839,26.92,5258,0
2017-09-18,26.8,27.13,26.79,26.83,58119,0
2017-09-19,26.85,26.89,26.8205,26.85,11235,0
2017-09-20,26.84,26.9,26.72,26.8276,15095,0
2017-09-21,26.79,26.79,26.6101,26.779,10604,0
2017-09-22,26.7333,26.77,26.6,26.62,6499,0
2017-09-25,26.65,26.83,26.65,26.83,41144,0
2017-09-26,26.78,26.7999,26.67,26.72,8130,0
2017-09-27,26.64,26.7595,26.4379,26.6,14052,0
2017-09-28,26.64,26.7,26.5695,26.7,25217,0
2017-09-29,26.79,27.12,26.75,27.12,9694,0
2017-10-02,26.84,26.99,26.84,26.91,5427,0
2017-10-03,26.86,26.86,26.77,26.83,12031,0
2017-10-04,26.74,26.8263,26.72,26.75,9414,0
2017-10-05,26.75,26.84,26.66,26.75,14664,0
2017-10-06,26.57,26.67,26.465,26.57,17947,0
2017-10-09,26.5256,26.5256,26.42,26.5,8934,0
2017-10-10,26.5,26.8,26.5,26.548,11504,0
2017-10-11,26.62,26.86,26.62,26.85,9249,0
2017-10-12,26.8,27.05,26.75,27.05,30895,0
2017-10-13,26.97,27.1,26.858,27.1,6076,0
2017-10-16,27.08,27.08,26.92,26.92,11206,0
2017-10-17,26.9056,27.0574,26.821,27.04,16764,0
2017-10-18,26.9,26.95,26.83,26.9,3773,0
2017-10-19,26.9043,27.02,26.8,26.8,26315,0
2017-10-20,26.82,27.2,26.82,27.2,43886,0
2017-10-23,27.19,27.19,27,27.04,10344,0
2017-10-24,26.95,26.97,26.81,26.83,15811,0
2017-10-25,26.45,26.7212,26.45,26.62,24542,0
2017-10-26,26.6142,26.8,26.52,26.54,8840,0
2017-10-27,26.5783,26.7,26.54,26.54,20566,0
2017-10-30,26.6,26.6834,26.56,26.56,7235,0
2017-10-31,26.6,27.25,26.59,26.82,67755,0
2017-11-01,26.8476,26.8476,26.61,26.65,23352,0
2017-11-02,26.65,26.69,26.32,26.45,36501,0
2017-11-03,26.45,26.46,26.3335,26.42,28602,0
2017-11-06,26.5,26.5,26.44,26.48,31073,0
2017-11-07,26.45,26.465,26.38,26.38,46091,0
2017-11-08,26.39,26.66,26.39,26.54,50081,0
2017-11-09,26.51,26.58,26.46,26.58,7276,0
2017-11-10,26.4906,26.64,26.4906,26.64,15259,0
