Date,Open,High,Low,Close,Volume,OpenInt
2016-07-06,25.29,25.38,25.2,25.35,327094,0
2016-07-07,25.35,25.44,25.32,25.38,211310,0
2016-07-08,25.45,25.47,25.37,25.4,128031,0
2016-07-11,25.49,25.56,25.43,25.43,141985,0
2016-07-12,25.46,25.46,25.2699,25.34,242955,0
2016-07-13,25.35,25.38,25.27,25.31,176583,0
2016-07-14,25.35,25.4046,25.25,25.35,58689,0
2016-07-15,25.3766,25.41,25.36,25.4,40905,0
2016-07-18,25.49,25.53,25.42,25.44,48815,0
2016-07-19,25.5,25.5,25.3,25.45,90354,0
2016-07-20,25.48,25.48,25.381,25.395,58235,0
2016-07-21,25.37,25.42,25.3501,25.4,58893,0
2016-07-22,25.42,25.469,25.361,25.39,47468,0
2016-07-25,25.43,25.43,25.37,25.42,25982,0
2016-07-26,25.4,25.48,25.39,25.48,84266,0
2016-07-27,25.45,25.48,25.41,25.42,38385,0
2016-07-28,25.42,25.54,25.42,25.54,37009,0
2016-07-29,25.55,25.55,25.48,25.53,37341,0
2016-08-01,25.5,25.55,25.45,25.49,34592,0
2016-08-02,25.48,25.52,25.4,25.52,45831,0
2016-08-03,25.5274,25.65,25.44,25.51,74414,0
2016-08-04,25.54,25.55,25.39,25.42,83034,0
2016-08-05,25.49,25.49,25.45,25.47,34558,0
2016-08-08,25.53,25.54,25.47,25.53,39391,0
2016-08-09,25.51,25.6,25.5,25.52,54623,0
2016-08-10,25.65,25.65,25.5,25.58,74546,0
2016-08-11,25.6,25.63,25.54,25.6099,42835,0
2016-08-12,25.6,25.6999,25.55,25.65,20317,0
2016-08-15,25.7,25.7,25.61,25.65,22758,0
2016-08-16,25.65,25.65,25.56,25.6463,21235,0
2016-08-17,25.64,25.67,25.59,25.6501,17745,0
2016-08-18,25.67,25.77,25.67,25.73,30092,0
2016-08-19,25.7,25.7699,25.66,25.6855,16685,0
2016-08-22,25.7,25.7,25.6,25.67,38081,0
2016-08-23,25.72,25.75,25.67,25.73,28761,0
2016-08-24,25.77,25.77,25.7025,25.73,16021,0
2016-08-25,25.75,25.79,25.743,25.75,24355,0
2016-08-26,25.79,25.88,25.75,25.8264,23362,0
2016-08-29,25.86,25.89,25.8,25.83,30572,0
2016-08-30,25.85,25.96,25.85,25.94,13577,0
2016-08-31,25.9217,26.1699,25.9115,25.9401,21339,0
2016-09-01,26,26,25.8647,25.92,5643,0
2016-09-02,25.8901,25.97,25.89,25.95,7902,0
2016-09-06,25.95,26.07,25.85,26,26449,0
2016-09-07,26.06,26.07,25.995,26,8960,0
2016-09-08,26,26.03,25.87,25.95,13853,0
2016-09-09,26.05,26.05,25.67,25.75,50842,0
2016-09-12,25.67,25.83,25.6,25.81,19733,0
2016-09-13,25.72,25.83,25.65,25.73,28777,0
2016-09-14,25.75,25.75,25.62,25.63,19036,0
2016-09-15,25.5,25.5,25.31,25.4554,47241,0
2016-09-16,25.46,25.47,25.3294,25.43,13501,0
2016-09-19,25.47,25.65,25.47,25.65,7205,0
2016-09-20,25.65,25.7449,25.46,25.55,30938,0
2016-09-21,25.6975,25.75,25.48,25.48,22899,0
2016-09-22,25.54,25.75,25.5,25.59,12090,0
2016-09-23,25.55,25.68,25.55,25.6001,10899,0
2016-09-26,25.67,25.68,25.56,25.59,9478,0
2016-09-27,25.57,25.6799,25.55,25.62,10048,0
2016-09-28,25.67,25.68,25.6,25.641,11853,0
2016-09-29,25.49,25.53,25.395,25.41,34975,0
2016-09-30,25.4576,25.47,25.36,25.45,12471,0
2016-10-03,25.52,25.64,25.5001,25.62,39704,0
2016-10-04,25.54,25.63,25.31,25.42,68345,0
2016-10-05,25.42,25.5,25.34,25.48,32875,0
2016-10-06,25.5,25.6,25.43,25.5514,27344,0
2016-10-07,25.59,25.59,25.37,25.56,17078,0
2016-10-10,25.69,26.19,25.69,26.03,149557,0
2016-10-11,26,26.095,25.71,25.8,64209,0
2016-10-12,25.74,25.96,25.605,25.77,53706,0
2016-10-13,25.71,25.89,25.65,25.8,42935,0
2016-10-14,25.8198,25.89,25.75,25.87,37776,0
2016-10-17,25.84,25.94,25.75,25.94,37375,0
2016-10-18,25.91,25.99,25.846,25.95,33259,0
2016-10-19,25.92,26.2,25.86,26.18,60288,0
2016-10-20,26.1,26.24,26.06,26.1225,31395,0
2016-10-21,26.14,26.37,26,26.35,356789,0
2016-10-24,26.31,26.32,26.09,26.1,20841,0
2016-10-25,26.22,26.27,26.01,26.14,32560,0
2016-10-26,26.02,26.14,25.91,26.1,10319,0
2016-10-27,26.09,26.28,25.7271,26.28,55889,0
2016-10-28,26.07,26.24,26.07,26.0891,6806,0
2016-10-31,26.1308,26.24,25.7518,25.9101,21307,0
2016-11-01,25.85,25.98,25.76,25.97,17392,0
2016-11-02,25.7714,25.97,25.661,25.77,8890,0
2016-11-03,25.77,25.77,25.371,25.46,19428,0
2016-11-04,25.5,25.69,25.3701,25.63,12434,0
2016-11-07,25.55,25.66,25.28,25.35,32250,0
2016-11-08,25.26,25.426,25.2065,25.31,42314,0
2016-11-09,25.25,25.3485,25.07,25.14,33229,0
2016-11-10,25.06,25.06,24.3,24.65,66215,0
2016-11-11,24.6,24.6,24.0745,24.4,68664,0
2016-11-14,24.19,24.19,23.56,23.64,45624,0
2016-11-15,23.76,24.3242,23.76,24.24,25484,0
2016-11-16,24.69,24.69,24.14,24.3,32125,0
2016-11-17,24.43,24.45,24.3383,24.4,10181,0
2016-11-18,24.5,24.5,23.9796,24.34,17350,0
2016-11-21,24.34,24.64,24.2,24.4967,14858,0
2016-11-22,24.57,24.62,24.417,24.42,7332,0
2016-11-23,24.41,24.49,23.716,24.4023,7677,0
2016-11-28,24.4,24.498,24.2874,24.3,7965,0
2016-11-29,24.3,24.33,24.181,24.26,10542,0
2016-11-30,23.99,24.1639,23.99,24.0299,14817,0
2016-12-01,23.9,23.98,23.64,23.98,35470,0
2016-12-02,24.22,24.25,23.941,24.005,19653,0
2016-12-05,23.95,24.22,23.95,24.01,9644,0
2016-12-06,24,24.15,23.95,24.08,11731,0
2016-12-07,24.11,24.24,24.0101,24.16,3392,0
2016-12-08,24.2038,24.2038,23.8566,24.18,10580,0
2016-12-09,24.25,24.25,23.8646,23.9799,7142,0
2016-12-12,23.95,24.1,23.7601,23.82,10653,0
2016-12-13,23.76,23.85,23.56,23.59,15300,0
2016-12-14,23.72,23.72,23.26,23.27,28555,0
2016-12-15,23.48,23.48,22.61,22.83,35126,0
2016-12-16,23.0829,23.0829,22.6963,22.8,9022,0
2016-12-19,22.9706,22.9706,22.7,22.9017,24370,0
2016-12-20,22.95,23.19,22.95,23.18,15652,0
2016-12-21,23.18,23.39,23.18,23.39,15436,0
2016-12-22,23.42,23.42,23.24,23.37,13840,0
2016-12-23,23.35,23.74,23.26,23.74,18848,0
2016-12-27,23.71,23.71,23.5177,23.62,18979,0
2016-12-28,23.5736,23.7215,23.55,23.63,12753,0
2016-12-29,23.55,23.62,23.38,23.48,18882,0
2016-12-30,23.42,23.48,23.3313,23.48,25940,0
2017-01-03,23.47,24.0322,23.421,23.89,11385,0
2017-01-04,23.906,24.109,23.8133,23.89,8978,0
2017-01-05,23.9296,24.03,23.8266,23.95,7369,0
2017-01-06,23.94,23.9797,23.85,23.85,8763,0
2017-01-09,23.96,24.04,23.87,24.04,9958,0
2017-01-10,24.09,24.14,23.8701,24.09,12967,0
2017-01-11,24.12,24.165,24.03,24.165,7911,0
2017-01-12,24,24.4498,24,24.39,8077,0
2017-01-13,24.25,24.4,24.24,24.38,8585,0
2017-01-17,24.41,24.5703,24.38,24.55,25766,0
2017-01-18,24.6208,24.82,24.5,24.75,23545,0
2017-01-19,24.7625,25.05,24.51,24.61,75693,0
2017-01-20,24.5119,25.08,24.5119,25.08,39520,0
2017-01-23,25,25.2364,24.8601,25.1,50922,0
2017-01-24,24.9301,25.2,24.7782,24.92,54923,0
2017-01-25,25.02,25.02,24.73,24.81,13687,0
2017-01-26,24.8,24.96,24.75,24.94,8010,0
2017-01-27,24.81,25,24.6401,24.85,3591,0
2017-01-30,24.66,24.79,24.6,24.7,10116,0
2017-01-31,24.95,25.1,24.53,24.64,14323,0
2017-02-01,24.6,24.8,24.56,24.8,10328,0
2017-02-02,24.7,24.9,24.598,24.9,2996,0
2017-02-03,25,25.09,24.95,24.98,5815,0
2017-02-06,25.0349,25.035,24.92,24.99,6728,0
2017-02-07,25.1,25.1,24.85,24.88,9823,0
2017-02-08,25.1252,25.1252,24.761,25.005,11261,0
2017-02-09,24.9299,24.9683,24.73,24.9463,4571,0
2017-02-10,25,25.0001,24.7632,24.98,9406,0
2017-02-13,25.05,25.05,24.75,25,7331,0
2017-02-14,25,25.0195,24.95,24.95,6703,0
2017-02-15,25.08,25.1,24.814,25,10098,0
2017-02-16,24.8514,24.9799,24.821,24.9799,4990,0
2017-02-17,24.9847,25,24.9593,24.9899,4923,0
2017-02-21,25,25,24.75,24.8126,10572,0
2017-02-22,24.9306,24.9306,24.62,24.65,13647,0
2017-02-23,24.66,24.8867,24.66,24.8399,5307,0
2017-02-24,24.9328,25,24.761,24.96,6522,0
2017-02-27,24.89,25.1,24.83,25.01,6549,0
2017-03-01,24.97,25.0899,24.83,24.87,6821,0
2017-03-02,24.76,24.9124,24.76,24.9124,2490,0
2017-03-03,24.86,25.1,24.86,25.0853,8560,0
2017-03-06,25.0005,25.0507,24.87,24.87,2288,0
2017-03-07,25,25.1,24.87,25.1,6821,0
2017-03-08,25,25,24.76,24.93,8381,0
2017-03-09,24.8298,24.8298,24.65,24.65,9555,0
2017-03-10,24.75,24.8298,24.61,24.8298,4817,0
2017-03-13,24.8173,24.88,24.6934,24.83,8009,0
2017-03-14,24.99,25,24.7809,25,10106,0
2017-03-15,24.85,25.15,24.85,25.005,9606,0
2017-03-16,24.7865,25.139,24.66,24.67,10286,0
2017-03-17,24.7399,24.87,24.7399,24.77,9476,0
2017-03-20,24.9278,24.9899,24.9,24.9197,4410,0
2017-03-21,24.78,24.94,24.76,24.79,7550,0
2017-03-22,24.93,25.1059,24.77,24.9048,11334,0
2017-03-23,24.8594,25.1,24.8594,25.0201,3111,0
2017-03-24,25.1,25.1,24.9652,25.05,6937,0
2017-03-27,25.05,25.1,24.92,24.98,6566,0
2017-03-28,24.93,25.0792,24.88,25.0792,5584,0
2017-03-29,25.025,25.1,25,25,6953,0
2017-03-30,25.2024,25.2024,25.041,25.179,3745,0
2017-03-31,25.041,25.25,25.041,25.23,4639,0
2017-04-03,25.2042,25.2042,25.1452,25.1505,2738,0
2017-04-04,25.101,25.25,25.101,25.2233,4829,0
2017-04-05,25.2336,25.25,25.12,25.25,7230,0
2017-04-06,25.25,25.25,25.15,25.25,5083,0
2017-04-07,25.07,25.25,25.04,25.1,10788,0
2017-04-10,25.04,25.2,25.04,25.1919,3735,0
2017-04-11,25.19,25.2,25.1071,25.13,16872,0
2017-04-12,25.2,25.25,25.0955,25.25,7880,0
2017-04-13,25.25,25.45,25.15,25.31,8422,0
2017-04-17,25.18,25.265,25.04,25.1,16567,0
2017-04-18,25.13,25.55,25.05,25.48,48634,0
2017-04-19,25.35,25.4401,25.2911,25.4401,6126,0
2017-04-20,25.4724,25.4724,25.21,25.23,7061,0
2017-04-21,25.25,25.43,25.25,25.4029,6992,0
2017-04-24,25.33,25.43,25.33,25.3775,9889,0
2017-04-25,25.32,25.42,25.23,25.3811,13797,0
2017-04-26,25.27,25.3963,25.17,25.17,12692,0
2017-04-27,25.32,25.33,25.19,25.19,4346,0
2017-04-28,25.2453,25.3,25.15,25.2353,10040,0
2017-05-01,25.24,25.34,25.18,25.18,2948,0
2017-05-02,25.21,25.21,25.1499,25.1499,4747,0
2017-05-03,25.1901,25.2,25.06,25.19,8058,0
2017-05-04,25.02,25.02,25.02,25.02,9362,0
2017-05-05,25.149,25.15,25.02,25.14,9750,0
2017-05-08,25.2,25.2,25.1848,25.19,2489,0
2017-05-09,25.2,25.2,25.05,25.05,6428,0
2017-05-10,25.02,25.349,25.02,25.3351,7813,0
2017-05-11,25.3638,25.3638,25.3638,25.3638,506,0
2017-05-12,25.3,25.35,25.16,25.16,4067,0
2017-05-15,25.24,25.3188,25.18,25.1801,5400,0
2017-05-16,25.2,25.3711,25.15,25.32,7651,0
2017-05-17,25.13,25.2289,25.13,25.1367,3322,0
2017-05-18,25.109,25.2533,25.1,25.18,4008,0
2017-05-19,25.11,25.1797,25.11,25.15,1369,0
2017-05-22,25.17,25.2538,25.1501,25.1501,2920,0
2017-05-23,25.2,25.36,25.2,25.36,1724,0
2017-05-24,25.21,25.34,25.18,25.34,5848,0
2017-05-25,25.2,25.3464,25.2,25.339,9103,0
2017-05-26,25.23,25.4199,25.23,25.29,6487,0
2017-05-30,25.2897,25.3999,25.2504,25.3999,2037,0
2017-05-31,25.28,25.38,25.27,25.3617,5662,0
2017-06-01,25.39,25.42,25.281,25.42,8707,0
2017-06-02,25.3301,25.42,25.3301,25.42,3818,0
2017-06-05,25.43,25.5,25.321,25.5,8353,0
2017-06-06,25.35,25.5541,25.35,25.511,3019,0
2017-06-07,25.3309,25.54,25.3309,25.4867,6036,0
2017-06-08,25.4795,25.4795,25.4795,25.4795,1012,0
2017-06-09,25.45,25.45,25.26,25.35,8498,0
2017-06-12,25.416,25.4207,25.3326,25.3326,2126,0
2017-06-13,25.33,25.33,25.3211,25.33,4396,0
2017-06-14,25.4176,25.6525,25.4176,25.6525,5518,0
2017-06-15,25.15,25.4031,25.15,25.4031,4349,0
2017-06-16,25.2788,25.3931,25.26,25.3119,5183,0
2017-06-19,25.25,26.65,25.25,25.95,64759,0
2017-06-20,26,26.1,25.9197,26.0504,10098,0
2017-06-21,26.12,26.2,25.97,26.04,10238,0
2017-06-22,26.061,26.153,25.87,25.87,8517,0
2017-06-23,26.17,26.17,25.9,26.1,4651,0
2017-06-26,25.95,26.17,25.95,26.1348,5869,0
2017-06-27,26.33,26.33,26.02,26.05,7659,0
2017-06-28,26,26,25.79,25.8635,7468,0
2017-06-29,25.68,25.9,25.6525,25.7107,6602,0
2017-06-30,26.09,26.09,25.7342,25.79,4615,0
2017-07-03,25.8,25.8,25.75,25.78,1415,0
2017-07-05,25.8499,25.8499,25.766,25.766,2006,0
2017-07-06,25.7,25.72,25.7,25.7,2543,0
2017-07-07,25.5419,25.57,25.32,25.4318,9986,0
2017-07-10,25.4761,25.89,25.47,25.86,14890,0
2017-07-11,25.5,25.86,25.5,25.8126,7993,0
2017-07-12,25.81,25.86,25.81,25.83,3781,0
2017-07-13,25.99,26.34,25.71,25.72,15150,0
2017-07-14,26.09,26.0999,25.7158,25.841,3798,0
2017-07-17,26.0734,26.0734,25.791,25.8,2595,0
2017-07-18,25.71,25.8078,25.59,25.77,5242,0
2017-07-19,25.68,26.0999,25.68,25.88,14613,0
2017-07-20,25.9713,26.2202,25.77,25.79,4303,0
2017-07-21,25.82,26.069,25.68,26.02,8543,0
2017-07-24,25.74,26.145,25.74,26,1659,0
2017-07-25,25.94,26.2614,25.7174,26,3933,0
2017-07-26,26,26,25.6,25.6,6361,0
2017-07-27,25.9006,25.9399,25.9006,25.9399,3586,0
2017-07-28,25.88,25.94,25.68,25.8114,10590,0
2017-07-31,25.75,26,25.75,25.967,2844,0
2017-08-01,25.9094,25.97,25.8497,25.96,6079,0
2017-08-02,25.97,26.27,25.8539,25.8539,6582,0
2017-08-03,25.99,26.0376,25.98,26.0376,1335,0
2017-08-04,25.95,25.95,25.8756,25.95,2515,0
2017-08-07,25.8,26.0585,25.8,25.86,4883,0
2017-08-08,25.91,26.314,25.85,25.85,14845,0
2017-08-09,25.95,26,25.9,25.901,5991,0
2017-08-10,26,26,25.601,25.601,616,0
2017-08-11,25.8,25.81,25.55,25.6,3409,0
2017-08-14,25.59,25.8,25.59,25.656,3272,0
2017-08-15,25.82,25.94,25.68,25.68,2531,0
2017-08-16,25.66,26.33,25.65,26.33,5455,0
2017-08-17,25.87,26.213,25.7262,25.8847,4745,0
2017-08-18,26.13,26.139,25.92,25.9203,3330,0
2017-08-21,26.08,26.08,25.97,26,900,0
2017-08-22,26.16,26.16,25.8145,26.1202,6898,0
2017-08-23,26,26.0299,25.8329,25.8329,1520,0
2017-08-24,26,26.14,25.71,25.85,6181,0
2017-08-25,25.85,25.85,25.71,25.82,5350,0
2017-08-28,25.7629,25.85,25.7296,25.8499,2562,0
2017-08-29,25.8499,26.0001,25.8499,25.9,2386,0
2017-08-30,25.81,25.81,25.81,25.81,1025,0
2017-08-31,25.78,25.92,25.765,25.77,2042,0
2017-09-01,25.766,25.86,25.766,25.86,3227,0
2017-09-05,25.743,25.96,25.743,25.9444,4350,0
2017-09-06,25.94,25.9423,25.92,25.9228,2570,0
2017-09-07,25.9701,26.0754,25.883,26.0003,3012,0
2017-09-08,25.85,25.98,25.85,25.9,5131,0
2017-09-11,25.9175,25.9175,25.81,25.8601,4407,0
2017-09-12,25.81,26.1688,25.66,25.73,9369,0
2017-09-13,25.74,25.87,25.71,25.83,7410,0
2017-09-14,25.8,25.89,25.79,25.83,4623,0
2017-09-15,25.8375,25.9277,25.76,25.8,9723,0
2017-09-18,25.57,25.65,25.49,25.64,10625,0
2017-09-19,25.635,25.669,25.635,25.6382,2349,0
2017-09-20,25.58,25.67,25.54,25.55,3968,0
2017-09-21,25.6499,25.6499,25.53,25.57,15275,0
2017-09-22,25.6,25.6335,25.57,25.58,9649,0
2017-09-25,25.59,25.68,25.59,25.6,8761,0
2017-09-26,25.69,25.69,25.41,25.43,16537,0
2017-09-27,25.395,25.43,25.12,25.31,27477,0
2017-09-28,25.38,25.4,25.2,25.4,12827,0
2017-09-29,25.367,25.367,25.23,25.23,5328,0
2017-10-02,25.31,25.4316,25.24,25.28,31057,0
2017-10-03,25.274,25.274,25.151,25.17,8472,0
2017-10-04,25.14,25.3,25.14,25.16,3784,0
2017-10-05,25.17,25.24,25.15,25.15,7909,0
2017-10-06,25.15,25.15,24.95,24.97,28935,0
2017-10-09,25.13,25.13,24.91,24.91,29985,0
2017-10-10,25,25.1555,24.95,24.95,19466,0
2017-10-11,25.27,25.27,24.99,25.03,24790,0
2017-10-12,25.1151,25.2,25.09,25.14,6669,0
2017-10-13,25.15,25.15,25.02,25.07,11414,0
2017-10-16,25.08,25.169,25,25.01,27574,0
2017-10-17,25.01,25.0999,25,25.01,36370,0
2017-10-18,25.05,25.17,25.01,25.07,64940,0
2017-10-19,25.07,25.2,25.07,25.07,14310,0
2017-10-20,25.08,25.096,24.9,24.9,539686,0
2017-10-23,25,25.2,24.98,25.06,94749,0
2017-10-24,25.07,25.14,25.02,25.12,43977,0
2017-10-25,25,25.07,24.95,25.03,43579,0
2017-10-26,25.07,25.1,24.99,25.03,41935,0
2017-10-27,25.03,25.1,25.03,25.05,13117,0
2017-10-30,25.0714,25.1,25.05,25.05,42227,0
2017-10-31,25.06,25.12,25.06,25.07,33798,0
2017-11-01,25.07,25.14,25.07,25.09,10888,0
2017-11-02,25.1,25.1068,25.03,25.1,15855,0
2017-11-03,25.09,25.1,25.09,25.09,7912,0
2017-11-06,25.12,25.13,25.106,25.12,7546,0
2017-11-07,25.16,25.17,25.06,25.07,29976,0
2017-11-08,25.12,25.13,25.08,25.1074,10440,0
2017-11-09,25.09,25.11,25.06,25.06,16424,0
2017-11-10,25.04,25.11,25.04,25.11,8155,0
