Date,Open,High,Low,Close,Volume,OpenInt
2016-05-13,25.2,25.25,25.16,25.16,72825,0
2016-05-16,25.19,25.23,25.16,25.2,53036,0
2016-05-17,25.21,25.24,25.18,25.2141,78952,0
2016-05-18,25.22,25.24,25.05,25.11,153759,0
2016-05-19,25.11,25.12,25.02,25.1,117052,0
2016-05-20,25.1,25.15,24.97,25.1,25626,0
2016-05-23,25.15,25.16,25.1,25.16,55932,0
2016-05-24,25.16,25.22,25.04,25.22,51603,0
2016-05-25,25.17,25.25,25.1499,25.18,51094,0
2016-05-26,25.25,25.3,25.1801,25.24,41164,0
2016-05-27,25.24,25.25,25.16,25.21,15206,0
2016-05-31,25.25,25.28,25.14,25.24,26870,0
2016-06-01,25.21,25.29,25.18,25.2101,18715,0
2016-06-02,25.2396,25.2899,25.21,25.25,14411,0
2016-06-03,25.28,25.4,25.28,25.4,65445,0
2016-06-06,25.43,25.43,25.2901,25.3799,43656,0
2016-06-07,25.4,25.44,25.35,25.44,32100,0
2016-06-08,25.44,25.53,25.44,25.51,14613,0
2016-06-09,25.51,25.51,25.434,25.469,3823,0
2016-06-10,25.49,25.56,25.42,25.5,13024,0
2016-06-13,25.51,25.51,25.51,25.51,100,0
2016-06-14,25.45,25.51,25.45,25.51,13413,0
2016-06-15,25.45,25.65,25.45,25.61,10572,0
2016-06-16,25.44,25.4501,25.3101,25.44,34095,0
2016-06-17,25.4,25.5,25.37,25.5,20522,0
2016-06-20,25.45,25.52,25.4227,25.48,10850,0
2016-06-21,25.41,25.48,25.41,25.4617,4025,0
2016-06-22,25.49,25.665,25.49,25.5,21272,0
2016-06-23,25.42,25.5099,25.41,25.4364,6200,0
2016-06-24,25.2,25.38,25.2,25.3,27286,0
2016-06-27,25.42,25.42,25.3,25.3101,3165,0
2016-06-28,25.41,25.41,25.3401,25.35,2500,0
2016-06-29,25.45,25.47,25.38,25.39,1750,0
2016-06-30,25.42,25.43,25.386,25.3944,725,0
2016-07-01,25.32,25.4506,25.31,25.42,6100,0
2016-07-05,25.425,25.425,25.425,25.425,500,0
2016-07-06,25.43,25.475,25.42,25.444,677,0
2016-07-07,25.4,25.48,25.32,25.4634,3187,0
2016-07-08,25.4148,25.4346,25.35,25.41,5635,0
2016-07-11,25.4565,25.5799,25.4565,25.5413,9328,0
2016-07-12,25.5001,25.6601,25.5,25.66,13647,0
2016-07-13,25.7,25.7,25.46,25.52,12300,0
2016-07-14,25.65,25.89,25.5401,25.66,10904,0
2016-07-15,25.7,25.7775,25.7,25.72,4133,0
2016-07-18,25.6996,25.7499,25.6,25.66,1363,0
2016-07-19,25.71,25.75,25.695,25.7499,3385,0
2016-07-20,25.699,25.7499,25.69,25.69,3390,0
2016-07-21,25.6899,25.6899,25.63,25.6499,1950,0
2016-07-22,25.71,25.75,25.63,25.719,7050,0
2016-07-25,25.75,25.75,25.75,25.75,2156,0
2016-07-26,25.7444,25.7845,25.69,25.7845,15267,0
2016-07-27,25.8201,25.87,25.76,25.8235,1900,0
2016-07-28,25.8599,25.86,25.8599,25.86,760,0
2016-07-29,25.87,25.94,25.77,25.78,7175,0
2016-08-01,25.79,25.92,25.79,25.9099,3496,0
2016-08-02,25.8,25.805,25.6901,25.7,5318,0
2016-08-03,25.7899,25.85,25.75,25.85,4310,0
2016-08-04,25.8,25.8799,25.71,25.71,15500,0
2016-08-05,25.7694,25.78,25.69,25.69,5391,0
2016-08-08,25.6935,25.79,25.69,25.69,3224,0
2016-08-09,25.76,25.76,25.66,25.76,8980,0
2016-08-10,25.7693,25.85,25.745,25.85,24476,0
2016-08-11,25.87,25.87,25.56,25.7192,13095,0
2016-08-12,25.62,25.77,25.62,25.77,5733,0
2016-08-15,25.7813,25.79,25.7756,25.79,526,0
2016-08-16,25.7,25.75,25.7,25.7496,2284,0
2016-08-17,25.79,25.91,25.79,25.9099,2600,0
2016-08-18,25.91,25.91,25.8668,25.8668,1900,0
2016-08-19,25.91,25.94,25.8998,25.93,2664,0
2016-08-22,25.96,25.98,25.95,25.98,2786,0
2016-08-23,25.99,26,25.98,26,8640,0
2016-08-24,26,26,26,26,2000,0
2016-08-29,26.0001,26.0326,26,26.0326,870,0
2016-08-30,26,26,26,26,275,0
2016-08-31,25.93,26.078,25.93,26.078,1885,0
2016-09-01,25.97,25.97,25.97,25.97,315,0
2016-09-02,26.0472,26.0472,26.0307,26.0307,1200,0
2016-09-06,26.17,26.2012,26.03,26.2012,11645,0
2016-09-07,26.23,26.23,26.2184,26.2299,1761,0
2016-09-08,26.23,26.23,26.1443,26.19,4494,0
2016-09-09,26.11,26.1406,25.87,25.87,12579,0
2016-09-12,25.9,26.22,25.9,26.2199,4189,0
2016-09-13,25.9501,25.9501,25.95,25.95,1700,0
2016-09-14,25.9499,25.96,25.92,25.92,1700,0
2016-09-15,25.83,25.83,25.61,25.61,2470,0
2016-09-16,25.63,25.6669,25.63,25.63,2100,0
2016-09-20,25.66,25.72,25.63,25.7,1650,0
2016-09-21,25.64,25.7797,25.61,25.61,1384,0
2016-09-22,25.7,25.74,25.65,25.675,6231,0
2016-09-23,25.698,25.698,25.698,25.698,200,0
2016-09-26,25.71,25.79,25.6301,25.7036,13006,0
2016-09-27,25.82,25.82,25.82,25.82,1279,0
2016-09-28,25.82,25.82,25.731,25.78,1410,0
2016-09-29,25.741,25.75,25.741,25.75,612,0
2016-10-03,25.78,25.8,25.78,25.8,200,0
2016-10-04,25.8,25.95,25.8,25.95,10275,0
2016-10-05,25.94,25.94,25.9,25.94,1569,0
2016-10-06,25.92,26.05,25.7899,26.05,27532,0
2016-10-07,26.05,26.05,25.815,25.9899,2066,0
2016-10-10,25.9799,25.9799,25.9799,25.9799,385,0
2016-10-11,25.92,25.96,25.92,25.96,1360,0
2016-10-12,25.99,25.99,25.99,25.99,575,0
2016-10-13,25.95,25.95,25.85,25.8501,660,0
2016-10-17,25.9,25.9499,25.72,25.75,7566,0
2016-10-18,25.89,25.89,25.65,25.6664,10997,0
2016-10-19,25.7016,25.76,25.7016,25.76,665,0
2016-10-20,25.76,25.76,25.75,25.76,1129,0
2016-10-21,25.75,25.75,25.75,25.75,200,0
2016-10-24,25.9,25.9,25.8899,25.89,1938,0
2016-10-25,25.75,25.75,25.7,25.7,1950,0
2016-10-26,25.86,25.887,25.86,25.86,1689,0
2016-10-27,25.72,25.72,25.5969,25.5969,2119,0
2016-10-28,25.7865,25.7865,25.725,25.75,840,0
2016-10-31,25.69,25.7,25.57,25.6,24140,0
2016-11-01,25.6796,25.6796,25.6,25.6351,2120,0
2016-11-02,25.58,25.6,25.51,25.5103,4100,0
2016-11-03,25.5037,25.5351,25.5,25.5001,1900,0
2016-11-04,25.5,25.507,25.43,25.47,2400,0
2016-11-07,25.48,25.5499,25.44,25.5,3595,0
2016-11-09,25.15,25.455,25.14,25.29,13699,0
2016-11-10,25.29,25.2977,24.8,24.98,23071,0
2016-11-11,24.99,25,24.33,24.55,62605,0
2016-11-14,24.55,24.55,24.32,24.43,7400,0
2016-11-15,24.25,24.7181,24.21,24.664,11559,0
2016-11-17,24.7644,24.89,24.7644,24.8315,7091,0
2016-11-18,24.7,24.7896,24.6701,24.7896,835,0
2016-11-21,24.8,24.97,24.6199,24.92,23358,0
2016-11-22,24.95,24.95,24.95,24.95,134,0
2016-11-25,24.7612,24.7612,24.7612,24.7612,150,0
2016-11-29,24.75,24.92,24.75,24.92,442,0
2016-11-30,24.95,24.95,24.95,24.95,100,0
2016-12-01,24.8,24.8,24.633,24.6791,11841,0
2016-12-02,24.88,24.89,24.7,24.7277,2700,0
2016-12-05,24.7026,24.75,24.6564,24.6564,6461,0
2016-12-06,24.53,24.54,24.5,24.5,4100,0
2016-12-07,24.53,24.55,24.53,24.55,1500,0
2016-12-08,24.53,24.53,24.53,24.53,200,0
2016-12-09,24.84,24.98,24.65,24.65,4906,0
2016-12-12,24.6,24.63,24.55,24.56,1300,0
2016-12-13,24.6,24.6,24.1,24.1,1012,0
2016-12-14,24.25,24.25,24.04,24.05,1200,0
2016-12-15,23.97,23.97,23.65,23.65,300,0
2016-12-16,23.4736,23.55,23.47,23.55,2541,0
2016-12-19,23.48,24.23,23.48,23.58,10210,0
2016-12-20,23.55,23.58,23.4138,23.58,5305,0
2016-12-21,23.58,23.69,23.58,23.69,3940,0
2016-12-22,23.54,23.5636,23.5322,23.5322,700,0
2016-12-23,23.7,23.9,23.6347,23.65,3261,0
2016-12-27,23.64,23.95,23.64,23.69,11537,0
2016-12-28,23.6,23.85,23.6,23.7883,11639,0
2016-12-29,23.8,23.964,23.8,23.884,2626,0
2016-12-30,23.95,23.9629,23.9369,23.9369,1645,0
2017-01-03,23.9475,23.9847,23.945,23.945,870,0
2017-01-04,23.98,24.17,23.95,24.14,4333,0
2017-01-05,23.9249,24.02,23.9249,24.02,2100,0
2017-01-06,23.9432,23.97,23.9,23.93,2400,0
2017-01-09,24.05,24.135,24.014,24.05,7002,0
2017-01-12,24.29,24.29,24.29,24.29,200,0
2017-01-13,24.27,24.27,24.2299,24.2408,3904,0
2017-01-17,24.33,24.38,24.1001,24.3,4648,0
2017-01-19,24.26,24.26,24.26,24.26,600,0
2017-01-20,24.1777,24.1777,24.1441,24.1441,300,0
2017-01-23,24.25,24.25,24.2388,24.25,2600,0
2017-01-24,24.25,24.34,24.17,24.3287,6507,0
2017-01-25,24.27,24.52,24.2,24.52,12748,0
2017-01-26,24.4753,24.4753,24.4753,24.4753,1000,0
2017-01-30,24.2444,24.2444,24.2444,24.2444,101,0
2017-02-02,24.3751,24.3751,24.3751,24.3751,402,0
2017-02-03,24.53,24.67,24.514,24.62,15400,0
2017-02-07,24.5247,24.7399,24.5247,24.7399,775,0
2017-02-09,24.75,24.95,24.7,24.85,7150,0
2017-02-10,24.92,24.94,24.8455,24.89,1200,0
2017-02-13,24.9299,24.9299,24.85,24.85,6315,0
2017-02-14,24.9,24.92,24.82,24.9199,2131,0
2017-02-15,24.92,24.92,24.87,24.9,1865,0
2017-02-17,24.935,25.142,24.81,24.873,11202,0
2017-02-21,24.8,24.95,24.7628,24.95,9199,0
2017-02-22,24.93,24.93,24.93,24.93,300,0
2017-02-23,24.97,24.97,24.9249,24.967,2950,0
2017-02-24,24.97,24.97,24.93,24.97,2251,0
2017-02-27,24.97,25.02,24.97,24.97,6486,0
2017-02-28,24.95,24.99,24.9,24.99,2749,0
2017-03-01,24.9,24.9693,24.9,24.9,5255,0
2017-03-02,24.9,24.942,24.9,24.9,3670,0
2017-03-03,24.9,24.9,24.7317,24.8098,2250,0
2017-03-06,24.85,24.8912,24.85,24.87,1355,0
2017-03-07,24.98,24.99,24.9,24.9,1491,0
2017-03-08,24.9,24.9,24.73,24.85,2500,0
2017-03-09,24.85,24.85,24.5149,24.5149,1706,0
2017-03-10,24.7599,24.7599,24.7599,24.7599,1000,0
2017-03-13,24.511,24.55,24.511,24.55,398,0
2017-03-14,24.55,24.55,24.55,24.55,200,0
2017-03-15,24.6,24.7,24.6,24.6939,1911,0
2017-03-16,24.58,24.64,24.12,24.58,20704,0
2017-03-17,24.74,24.7465,24.74,24.7465,300,0
2017-03-20,24.8,24.81,24.7282,24.7282,1900,0
2017-03-21,24.8,24.8,24.63,24.7,908,0
2017-03-22,24.8,24.8199,24.71,24.71,3500,0
2017-03-23,24.909,24.909,24.7,24.7001,780,0
2017-03-24,24.69,24.88,24.69,24.86,5318,0
2017-03-27,24.91,24.92,24.81,24.87,1653,0
2017-03-28,24.92,24.92,24.8458,24.8458,1056,0
2017-03-29,24.908,24.908,24.908,24.908,100,0
2017-03-30,24.91,24.91,24.91,24.91,100,0
2017-03-31,24.9,24.9,24.88,24.88,700,0
2017-04-03,24.92,25,24.91,24.91,4214,0
2017-04-04,24.97,25,24.945,25,5632,0
2017-04-05,25.14,25.14,25.02,25.02,3760,0
2017-04-06,25.021,25.05,25.02,25.02,1564,0
2017-04-07,24.956,24.956,24.956,24.956,1300,0
2017-04-10,25.26,25.26,25.1699,25.1699,700,0
2017-04-11,25.12,25.14,25.0276,25.095,3600,0
2017-04-12,25.001,25.0526,24.88,25.0526,4300,0
2017-04-13,25.1,25.45,25.0999,25.14,2950,0
2017-04-17,25.2059,25.2059,25.2059,25.2059,300,0
2017-04-18,25.25,25.5,25.201,25.5,1390,0
2017-04-20,25.25,25.25,25.25,25.25,500,0
2017-04-21,25.15,25.15,25.15,25.15,200,0
2017-04-25,25.2,25.22,25.15,25.2,2107,0
2017-04-26,25.2704,25.2704,25.2704,25.2704,680,0
2017-04-27,25.24,25.25,25.14,25.2302,2843,0
2017-04-28,25.3976,25.3976,25.3448,25.3448,1700,0
2017-05-01,25.3504,25.38,25.34,25.36,2600,0
2017-05-02,25.3137,25.3137,25.3137,25.3137,200,0
2017-05-03,25.39,25.39,25.12,25.17,700,0
2017-05-04,25.3126,25.3126,25.26,25.26,1400,0
2017-05-11,25.25,25.25,25.23,25.23,300,0
2017-05-15,25.23,25.2582,25.23,25.23,500,0
2017-05-16,25.26,25.3109,25.26,25.3109,1180,0
2017-05-17,25.4,25.4,25.39,25.39,753,0
2017-05-18,25.3,25.32,25.3,25.3199,1400,0
2017-05-22,25.35,25.3501,25.35,25.3501,1060,0
2017-05-23,25.2,25.2,25.2,25.2,6900,0
2017-05-24,25.26,25.4,25.26,25.4,2350,0
2017-05-25,25.3785,25.45,25.3785,25.4,1740,0
2017-05-26,25.33,25.3888,25.16,25.3888,5350,0
2017-05-30,25.4,25.4,25.4,25.4,200,0
2017-05-31,25.413,25.413,25.413,25.413,190,0
2017-06-01,25.41,25.4539,25.41,25.4539,680,0
2017-06-02,25.45,25.4508,25.405,25.45,5130,0
2017-06-05,25.5,25.7,25.45,25.7,6905,0
2017-06-07,25.77,25.77,25.77,25.77,395,0
2017-06-08,25.75,25.75,25.7238,25.7238,608,0
2017-06-09,25.6382,25.6382,25.6382,25.6382,500,0
2017-06-15,25.59,25.59,25.21,25.28,4960,0
2017-06-16,25.3,25.3,25.3,25.3,1390,0
2017-06-19,25.35,25.35,25.35,25.35,500,0
2017-06-21,25.39,25.44,25.39,25.44,300,0
2017-06-22,25.6399,25.6399,25.4,25.4,3354,0
2017-06-23,25.41,25.559,25.394,25.55,2978,0
2017-06-26,25.56,25.56,25.5,25.5,959,0
2017-06-27,25.98,25.98,25.42,25.42,336,0
2017-06-28,25.47,25.49,25.42,25.42,2264,0
2017-06-29,25.4,25.58,25.3989,25.3989,5100,0
2017-06-30,25.4882,25.4882,25.4882,25.4882,140,0
2017-07-03,25.4,25.44,25.4,25.44,640,0
2017-07-05,25.4714,25.4714,25.46,25.46,1170,0
2017-07-06,25.54,25.54,25.45,25.45,794,0
2017-07-10,25.5,25.7197,25.45,25.7197,651,0
2017-07-11,25.5671,25.6,25.5671,25.6,1200,0
2017-07-13,25.59,25.6,25.59,25.6,2400,0
2017-07-17,25.6,25.67,25.5416,25.55,9400,0
2017-07-18,25.51,25.52,25.51,25.52,400,0
2017-07-20,25.88,25.93,25.632,25.632,883,0
2017-07-21,25.88,25.88,25.803,25.803,800,0
2017-07-24,25.6903,25.72,25.6903,25.72,2465,0
2017-07-25,25.75,25.88,25.75,25.75,400,0
2017-07-26,25.97,25.97,25.75,25.81,1545,0
2017-07-27,26.06,26.06,25.85,25.85,985,0
2017-07-31,25.84,26.02,25.7915,26.02,2000,0
2017-08-02,25.85,25.85,25.85,25.85,200,0
2017-08-03,25.8,25.8,25.8,25.8,420,0
2017-08-04,25.45,25.6527,25.45,25.6527,200,0
2017-08-07,25.6,25.6,25.6,25.6,120,0
2017-08-10,25.515,25.52,25.515,25.52,740,0
2017-08-14,25.603,25.603,25.603,25.603,150,0
2017-08-15,25.81,25.82,25.7299,25.7299,1052,0
2017-08-16,25.73,25.73,25.73,25.73,140,0
2017-08-17,25.73,25.73,25.73,25.73,100,0
2017-08-22,25.7,25.73,25.6833,25.7,3460,0
2017-08-23,25.7,25.7,25.6555,25.6616,2400,0
2017-08-31,25.816,25.816,25.7232,25.7232,500,0
2017-09-05,25.75,25.75,25.75,25.75,200,0
2017-09-06,25.85,25.85,25.85,25.85,200,0
2017-09-11,25.8,25.8216,25.8,25.8216,302,0
2017-09-12,25.85,25.85,25.8,25.8,4399,0
2017-09-13,25.83,25.8317,25.83,25.8317,1400,0
2017-09-18,25.65,25.6509,25.49,25.6,6895,0
2017-09-20,25.6001,25.621,25.53,25.53,3117,0
2017-09-25,25.6401,25.6401,25.6401,25.6401,300,0
2017-09-26,25.64,25.64,25.6242,25.6242,324,0
2017-10-02,25.4751,25.4751,25.4751,25.4751,500,0
2017-10-03,25.6999,25.6999,25.6999,25.6999,100,0
2017-10-05,25.7,25.7,25.7,25.7,100,0
2017-10-06,25.5,25.5053,25.35,25.4865,2327,0
2017-10-11,25.35,25.35,25.35,25.35,100,0
2017-10-12,25.35,25.69,25.35,25.6,1700,0
2017-10-13,25.5885,25.7,25.458,25.458,2689,0
2017-10-16,25.6,25.68,25.6,25.6291,1175,0
2017-10-18,25.4618,25.4618,25.4618,25.4618,500,0
2017-10-19,25.67,25.67,25.6,25.6,681,0
2017-10-23,25.65,25.65,25.65,25.65,600,0
2017-10-24,25.45,25.45,25.45,25.45,400,0
2017-10-25,25.5208,25.558,25.4174,25.4174,3719,0
2017-10-26,25.64,25.64,25.64,25.64,200,0
2017-10-27,25.471,25.471,25.471,25.471,1000,0
2017-10-30,25.37,25.37,25.37,25.37,928,0
2017-10-31,25.5292,25.5292,25.5292,25.5292,171,0
2017-11-06,25.55,25.65,25.55,25.63,2000,0
2017-11-08,25.47,25.47,25.31,25.34,1006,0
