Date,Open,High,Low,Close,Volume,OpenInt
2016-07-22,25.98,26.09,25.9,25.9341,15149,0
2016-07-25,25.9,25.95,25.8,25.95,11259,0
2016-07-26,25.85,26.14,25.847,25.974,14422,0
2016-07-27,25.994,26.06,25.994,26,3295,0
2016-07-28,26.1,26.2,26.05,26.2,8700,0
2016-07-29,26.2,26.2,26.11,26.15,7710,0
2016-08-01,26.11,26.4,26.11,26.3172,8391,0
2016-08-02,26.2,26.3135,26.1208,26.3135,5350,0
2016-08-03,26.39,26.39,26.15,26.2,11379,0
2016-08-04,26.1128,26.2999,26.11,26.2999,5130,0
2016-08-05,26.25,26.25,25.99,26.19,21808,0
2016-08-08,26.18,26.18,25.95,26.1384,9887,0
2016-08-09,26.2,26.2683,26.1,26.1,14219,0
2016-08-10,26.2,26.6,26.2,26.3,49447,0
2016-08-11,26.4899,26.4899,26.3,26.3,3445,0
2016-08-12,26.2524,26.479,26.2,26.45,6400,0
2016-08-15,26.48,26.48,26.282,26.479,3800,0
2016-08-16,26.28,26.49,26.09,26.49,4350,0
2016-08-17,26.45,26.45,26.45,26.45,7600,0
2016-08-18,26.29,26.39,26.188,26.35,4290,0
2016-08-22,26.2954,26.2954,26.2954,26.2954,300,0
2016-08-23,26.17,26.41,26.1636,26.2701,10174,0
2016-08-24,26.38,26.48,26.3792,26.45,16510,0
2016-08-25,26.45,26.88,26.43,26.74,17194,0
2016-08-26,26.61,26.75,26.6,26.6,5456,0
2016-08-29,26.52,26.7,26.52,26.6965,5657,0
2016-08-30,26.8,26.8,26.55,26.58,7540,0
2016-08-31,26.6,26.8,26.56,26.8,4722,0
2016-09-02,26.58,26.8,26.58,26.7993,1955,0
2016-09-06,26.65,26.65,26.55,26.6485,2890,0
2016-09-07,26.44,26.65,26.44,26.65,4204,0
2016-09-08,26.649,28.0636,26.649,26.8976,7522,0
2016-09-09,27,27.042,26.25,26.51,4049,0
2016-09-14,26.51,26.51,26.51,26.51,300,0
2016-09-15,26.45,26.45,26.45,26.45,1002,0
2016-09-16,26.4445,26.4445,26.4445,26.4445,1017,0
2016-09-19,26.45,26.55,26.43,26.4488,3900,0
2016-09-20,26.425,26.5,26.425,26.425,2200,0
2016-09-21,26.4499,26.4499,26.15,26.1651,7528,0
2016-09-22,26.2,26.3,26.2,26.3,5680,0
2016-09-23,26.335,26.335,26.21,26.21,11650,0
2016-09-26,26.3,26.3,26.1,26.11,2420,0
2016-09-27,26.15,26.15,26.1,26.1,4510,0
2016-09-29,26.1101,26.1693,26.1,26.1,3229,0
2016-09-30,26.199,26.21,26.17,26.21,1788,0
2016-10-03,26.31,26.5,26.308,26.4975,6420,0
2016-10-04,26.5,26.503,26.32,26.503,2753,0
2016-10-05,26.65,26.65,26.1,26.106,9782,0
2016-10-06,26.1,26.2345,26,26.2,9997,0
2016-10-07,25.75,26.1387,25.75,26.1387,7045,0
2016-10-10,26.29,26.29,25.89,26.2826,10766,0
2016-10-11,26.2852,26.3106,26.25,26.3106,2700,0
2016-10-12,26.25,26.3011,26.25,26.2995,1800,0
2016-10-13,26.25,26.25,26.05,26.15,19100,0
2016-10-14,26.25,26.39,26.219,26.27,5500,0
2016-10-17,26.2,26.39,25.75,26.38,17500,0
2016-10-18,26.29,26.29,25.92,26.1096,2940,0
2016-10-19,26.05,26.185,25.9,26,4139,0
2016-10-20,25.93,25.96,25.91,25.92,1194,0
2016-10-21,25.85,25.85,25.8101,25.84,2211,0
2016-10-24,25.85,26.05,25.75,25.909,4036,0
2016-10-25,25.867,25.8885,25.85,25.8885,660,0
2016-10-26,25.92,25.944,25.75,25.885,4175,0
2016-10-27,25.81,26,25.55,25.767,23570,0
2016-10-28,25.7,25.7,25.53,25.66,11022,0
2016-10-31,25.63,25.68,25.6,25.61,5938,0
2016-11-01,25.71,25.81,25.6103,25.62,3438,0
2016-11-02,25.6263,25.685,25.6263,25.6786,3000,0
2016-11-03,25.72,25.91,25.669,25.67,9223,0
2016-11-04,25.7928,25.7928,25.65,25.7201,2300,0
2016-11-07,25.65,26.35,25.624,25.75,7258,0
2016-11-08,25.7541,25.7541,25.7541,25.7541,150,0
2016-11-09,25.75,25.75,25.55,25.55,3057,0
2016-11-10,25.5,25.5,25.25,25.32,2476,0
2016-11-11,25.25,25.3396,25,25.0453,6274,0
2016-11-14,25.01,25.4,24.87,25.2,19940,0
2016-11-15,25.4,25.4,24.05,24.95,8356,0
2016-11-16,25.05,25.15,25.05,25.15,1150,0
2016-11-17,25.205,25.205,25.2,25.2,450,0
2016-11-18,25.1,25.1,25.0607,25.0919,4000,0
2016-11-21,25.0604,25.07,25.035,25.0398,7677,0
2016-11-22,25.16,25.46,24.9,25.01,19662,0
2016-11-23,24.95,24.95,24.5,24.65,13300,0
2016-11-25,24.65,24.9,24.65,24.9,1825,0
2016-11-28,25,25,24.84,24.84,299,0
2016-11-29,24.9,24.94,24.8528,24.94,1299,0
2016-11-30,25.0456,25.05,24.59,24.87,2470,0
2016-12-01,24.71,24.793,24.6,24.65,9875,0
2016-12-02,24.8131,24.84,24.7247,24.81,1081,0
2016-12-05,24.84,24.85,24.7728,24.85,2100,0
2016-12-06,25.023,25.06,24.63,24.72,14987,0
2016-12-07,24.8,25.34,24.8,24.9,9731,0
2016-12-08,25.07,25.31,24.77,25.03,6470,0
2016-12-09,25.01,25.01,24.89,24.92,3000,0
2016-12-12,24.8,25,24.79,25,5053,0
2016-12-13,25,25.21,24.87,25.2099,4455,0
2016-12-14,25.12,25.12,25.1,25.11,2900,0
2016-12-15,25.11,25.5,24.95,25.11,9834,0
2016-12-16,25.112,25.5,25.112,25.3956,11750,0
2016-12-19,25.5,25.6,25.43,25.53,9111,0
2016-12-20,25.65,25.65,25.5,25.5,4300,0
2016-12-21,25.06,25.2599,24.7,24.94,48635,0
2016-12-22,24.94,24.95,24.8,24.8,1500,0
2016-12-23,24.95,25,24.9,24.9152,1401,0
2016-12-27,24.91,24.95,24.824,24.9,2915,0
2016-12-28,24.74,24.85,24.74,24.85,6431,0
2016-12-29,24.85,25.1487,24.7371,25.02,6346,0
2016-12-30,25.38,25.5594,25,25.3735,28127,0
2017-01-03,25.5219,25.7,25.39,25.64,5129,0
2017-01-04,25.65,25.65,25.48,25.48,3090,0
2017-01-05,25.69,25.69,25.4,25.46,104562,0
2017-01-06,25.63,25.63,25.5882,25.5882,725,0
2017-01-09,25.65,25.65,25.4726,25.64,6490,0
2017-01-10,25.55,25.55,25.45,25.45,1950,0
2017-01-11,25.4501,25.5,25.42,25.5,4772,0
2017-01-12,25.6499,25.6499,25.6,25.6,1391,0
2017-01-13,25.6,25.61,25.32,25.48,8869,0
2017-01-17,25.6622,25.6648,25.5405,25.6,8469,0
2017-01-18,25.7,25.98,25.7,25.98,5200,0
2017-01-19,25.89,25.89,25.41,25.43,8300,0
2017-01-20,25.4718,25.628,25.45,25.59,2018,0
2017-01-23,25.65,25.65,25.65,25.65,400,0
2017-01-24,25.5712,25.5712,25.5712,25.5712,150,0
2017-01-26,25.6539,25.7,25.65,25.7,1800,0
2017-01-27,25.6666,25.76,25.6666,25.76,450,0
2017-01-30,25.95,26.25,25.76,26.25,18340,0
2017-01-31,26.24,26.5,26.2,26.3,12044,0
2017-02-01,26.3,26.5,26.3,26.3,4400,0
2017-02-02,26.3,26.3,26.2051,26.2794,3782,0
2017-02-03,26.3,26.43,26.3,26.43,3583,0
2017-02-06,26.425,26.425,26.4,26.4,1247,0
2017-02-07,26.33,26.43,26.33,26.41,1525,0
2017-02-08,26.3591,26.5,26.3591,26.46,2918,0
2017-02-09,26.5,26.58,26.5,26.58,3368,0
2017-02-10,26.54,26.54,26.39,26.4559,1200,0
2017-02-13,26.34,26.47,26.14,26.47,2900,0
2017-02-14,26.28,26.4,26.09,26.38,4584,0
2017-02-15,26.2763,26.44,26,26.44,4100,0
2017-02-16,26.24,26.4,26.02,26.25,5566,0
2017-02-17,26.36,26.36,26.16,26.2,1550,0
2017-02-21,26.39,26.39,26.3294,26.3294,1175,0
2017-02-22,26.1925,26.44,26.1925,26.2293,1820,0
2017-02-23,26.19,26.28,26.0001,26.08,6960,0
2017-02-24,26.1346,26.15,26.1346,26.14,1295,0
2017-02-27,26.1,26.1,25.93,25.93,6557,0
2017-02-28,26.05,26.05,25.9777,26,2075,0
2017-03-01,25.9,25.9661,25.9,25.96,2585,0
2017-03-02,25.96,25.96,25.96,25.96,500,0
2017-03-03,26.05,26.05,25.9026,25.95,4457,0
2017-03-06,26.0019,26.19,26.0019,26.1,5750,0
2017-03-07,26.1299,26.15,26.096,26.13,6875,0
2017-03-08,26.15,26.15,25.9,25.975,7809,0
2017-03-09,25.81,25.84,25.6307,25.6884,5175,0
2017-03-10,25.61,25.76,25.61,25.76,2360,0
2017-03-13,25.8052,25.8052,25.6962,25.8,3040,0
2017-03-14,25.9,25.9,25.7,25.75,1874,0
2017-03-15,25.75,25.85,25.64,25.72,14936,0
2017-03-16,25.76,25.884,25.6712,25.81,2620,0
2017-03-17,25.75,25.85,25.41,25.85,9787,0
2017-03-20,25.7,25.8089,25.7,25.8089,3559,0
2017-03-21,25.76,26.09,25.76,26.09,8127,0
2017-03-22,25.4927,25.68,25.4,25.45,4435,0
2017-03-23,25.45,25.6119,25.4,25.4,2640,0
2017-03-24,25.41,25.5132,25.41,25.5,3700,0
2017-03-27,25.58,25.58,25.45,25.45,900,0
2017-03-28,25.45,25.6,25.45,25.6,912,0
2017-03-29,25.6,25.6002,25.6,25.6002,200,0
2017-03-30,25.6323,25.71,25.6,25.65,4059,0
2017-03-31,25.57,25.601,25.57,25.6,3568,0
2017-04-03,25.56,25.64,25.5,25.5186,5996,0
2017-04-04,25.53,25.7,25.5,25.7,8274,0
2017-04-05,25.66,25.67,25.5,25.64,9618,0
2017-04-06,25.6674,25.6999,25.61,25.665,5605,0
2017-04-07,25.6,25.72,25.6,25.72,1660,0
2017-04-10,25.72,25.8492,25.6,25.75,3500,0
2017-04-11,25.7544,25.81,25.63,25.6322,3041,0
2017-04-12,25.7,25.73,25.51,25.73,6256,0
2017-04-13,25.66,25.7684,25.61,25.7,2822,0
2017-04-17,25.7,25.76,25.7,25.71,1240,0
2017-04-18,25.72,26.19,25.71,26.19,12961,0
2017-04-19,26.2024,26.22,26.0517,26.0517,4765,0
2017-04-20,26.0591,26.22,26.0591,26.22,1050,0
2017-04-24,26.25,26.25,26.05,26.05,3552,0
2017-04-25,26.15,26.3003,25.95,25.95,6108,0
2017-04-26,26.3,26.317,26.101,26.3,7057,0
2017-04-27,26.1492,26.3,26.11,26.2159,1600,0
2017-04-28,26.14,26.14,26.09,26.09,611,0
2017-05-01,26,26,26,26,100,0
2017-05-03,25.95,26.01,25.95,26.01,240,0
2017-05-04,25.95,25.95,25.73,25.929,1500,0
2017-05-05,25.8,25.99,25.8,25.82,790,0
2017-05-08,25.8208,25.9976,25.4,25.52,13940,0
2017-05-09,25.61,25.64,25.51,25.51,8700,0
2017-05-10,25.51,25.566,25.49,25.49,3931,0
2017-05-11,25.55,25.7,25.48,25.7,8432,0
2017-05-12,25.571,25.571,25.5,25.53,5251,0
2017-05-15,25.6017,26.04,25.572,26.02,12118,0
2017-05-16,26.15,26.15,26.15,26.15,1789,0
2017-05-17,26.25,26.25,26.11,26.11,6410,0
2017-05-18,26.31,26.43,26.25,26.42,6715,0
2017-05-19,26.43,26.45,26.35,26.35,490,0
2017-05-22,26.35,26.45,26.35,26.45,1245,0
2017-05-23,26.28,26.45,26.28,26.45,1300,0
2017-05-24,26.45,26.6,26.21,26.21,7674,0
2017-05-25,26.21,26.39,26.21,26.2119,1650,0
2017-05-26,26.21,26.21,26.15,26.1833,2200,0
2017-05-30,26.13,26.13,25.7501,25.97,5425,0
2017-05-31,25.953,26,25.901,25.97,6580,0
2017-06-01,25.9442,26,25.9102,25.9102,1800,0
2017-06-02,25.943,26.0956,25.943,26.05,1600,0
2017-06-05,25.954,26.19,25.954,26.1895,2199,0
2017-06-09,26.1858,26.1858,26.1858,26.1858,405,0
2017-06-13,26.2975,26.2975,26.2975,26.2975,500,0
2017-06-14,26.24,26.3,26.1001,26.268,3257,0
2017-06-15,26.15,26.15,26.1499,26.15,1700,0
2017-06-16,26.3476,26.3476,26.3476,26.3476,500,0
2017-06-19,26.1101,26.299,26.1101,26.299,2601,0
2017-06-20,26.15,26.49,26.15,26.3539,3700,0
2017-06-21,25.9136,26.11,25.9136,25.9481,5845,0
2017-06-22,26.1485,26.1485,26.015,26.015,990,0
2017-06-23,26.0616,26.128,26,26,2665,0
2017-06-26,26.01,26.01,25.94,26.005,2307,0
2017-06-29,26.25,26.375,26.13,26.33,3890,0
2017-06-30,26.29,26.29,26.29,26.29,100,0
2017-07-06,26.27,26.27,26.2,26.27,1620,0
2017-07-07,26.3996,26.3996,26.0715,26.0715,1503,0
2017-07-10,26.15,26.2575,26.15,26.2575,2937,0
2017-07-11,26.25,26.2508,26.1609,26.1609,2005,0
2017-07-12,26.16,26.2519,26.135,26.25,5200,0
2017-07-13,26.37,26.37,26.26,26.3349,3950,0
2017-07-14,26.3132,26.35,26.3132,26.35,8700,0
2017-07-17,26.33,26.45,26.33,26.45,1500,0
2017-07-18,26.45,26.45,26.45,26.45,700,0
2017-07-21,26.3001,26.3001,26.3001,26.3001,1000,0
2017-07-24,26.405,26.5,26.405,26.4701,2910,0
2017-07-26,26.97,26.97,26.47,26.6284,1230,0
2017-07-27,26.75,26.75,26.65,26.65,1800,0
2017-07-31,26.6,26.6,26.5,26.5,2400,0
2017-08-01,26.47,26.47,26.4,26.4,873,0
2017-08-02,26.29,26.29,26.28,26.2801,470,0
2017-08-03,26.3,26.37,26.3,26.37,1000,0
2017-08-04,26.28,26.28,25.82,26.2,7321,0
2017-08-07,26,26.31,26,26.31,1850,0
2017-08-08,26.3,26.3,25.9797,26.075,14856,0
2017-08-09,26.13,26.2,25.62,26.01,5587,0
2017-08-10,26,26.2028,25.91,25.95,3810,0
2017-08-11,25.92,25.92,25.85,25.9,5315,0
2017-08-14,26.05,26.15,26.05,26.1,500,0
2017-08-15,25.95,26.15,25.95,26.15,2460,0
2017-08-16,26.16,26.16,25.9835,25.991,3800,0
2017-08-17,25.9611,26.1735,25.9,25.95,21677,0
2017-08-18,26.1,26.1,25.8353,25.9,5696,0
2017-08-21,25.95,25.95,25.8132,25.85,2770,0
2017-08-22,25.9,26,25.82,25.8956,2961,0
2017-08-23,25.92,25.92,25.92,25.92,152,0
2017-08-24,25.83,25.83,25.82,25.82,1060,0
2017-08-25,25.81,25.92,25.7,25.78,2089,0
2017-08-28,25.85,25.87,25.8113,25.85,944,0
2017-08-29,25.9,25.9,25.8513,25.8513,2073,0
2017-08-30,25.88,25.93,25.5,25.7854,2911,0
2017-08-31,25.7201,25.805,25.72,25.7758,8700,0
2017-09-01,25.85,25.8675,25.78,25.78,1365,0
2017-09-05,25.75,25.862,25.75,25.79,5030,0
2017-09-06,25.76,25.8,25.76,25.7838,4500,0
2017-09-07,25.79,25.8863,25.79,25.87,1800,0
2017-09-08,25.9295,25.93,25.88,25.9081,1972,0
2017-09-11,25.83,26.5,25.83,25.86,3010,0
2017-09-12,25.9,26.02,25.9,26.02,806,0
2017-09-13,26.1874,26.1874,26.1874,26.1874,400,0
2017-09-14,25.93,25.93,25.93,25.93,120,0
2017-09-15,25.95,26.1745,25.95,26.14,1170,0
2017-09-19,26.04,26.1182,26.04,26.1182,304,0
2017-09-20,26.1,26.18,26.0712,26.18,11100,0
2017-09-21,26.18,26.1844,26.18,26.1844,200,0
2017-09-22,25.89,25.9133,25.61,25.9131,7436,0
2017-09-25,25.85,25.85,25.68,25.84,3568,0
2017-09-26,25.7,25.84,25.7,25.7316,10240,0
2017-09-27,25.75,25.75,25.61,25.61,2806,0
2017-09-28,25.76,25.76,25.76,25.76,119,0
2017-09-29,25.6769,25.76,25.6547,25.73,1461,0
2017-10-02,25.78,26.1,25.7799,26.0701,13104,0
2017-10-03,26.11,26.11,25.995,26,1316,0
2017-10-04,26,26.03,26,26.03,1239,0
2017-10-05,25.81,26.19,25.81,26.1876,1808,0
2017-10-06,26.138,26.25,26.03,26.11,7096,0
2017-10-09,26.19,26.19,26.19,26.19,1075,0
2017-10-10,26.11,26.287,26.11,26.1415,1350,0
2017-10-12,26.14,26.196,25.8801,26.1128,2741,0
2017-10-13,26.35,26.35,25.9176,25.9176,1485,0
2017-10-16,26,26.09,26,26,1370,0
2017-10-17,26.14,26.14,26.126,26.14,900,0
2017-10-18,26.22,26.3813,26.22,26.25,5015,0
2017-10-24,26.0628,26.0628,26.0628,26.0628,800,0
2017-10-25,26.07,26.1277,26.07,26.1277,500,0
2017-10-26,25.94,25.94,25.92,25.92,2500,0
2017-10-30,25.969,25.9913,25.91,25.9912,2016,0
2017-11-01,25.96,25.96,25.9,25.935,2250,0
2017-11-02,26.0397,26.0397,25.9001,25.9001,525,0
2017-11-06,25.9,25.9,25.88,25.9,6373,0
2017-11-09,26,26,26,26,1550,0
2017-11-10,25.73,25.73,25.73,25.73,1000,0
