Date,Open,High,Low,Close,Volume,OpenInt
2016-06-03,25.45,25.75,25.37,25.7,97297,0
2016-06-06,25.57,25.635,25.34,25.39,171790,0
2016-06-07,25.4,25.44,25.28,25.43,292111,0
2016-06-08,25.38,25.425,25.31,25.38,203009,0
2016-06-09,25.32,25.43,25.32,25.4,75098,0
2016-06-10,25.38,25.44,25.36,25.43,22331,0
2016-06-13,25.38,25.43,25.33,25.37,43059,0
2016-06-14,25.39,25.4,25.26,25.33,98913,0
2016-06-15,25.37,25.44,25.32,25.44,49209,0
2016-06-16,25.44,25.49,25.385,25.47,19941,0
2016-06-17,25.43,25.47,25.41,25.4599,24989,0
2016-06-20,25.51,25.57,25.45,25.45,23175,0
2016-06-21,25.54,25.54,25.41,25.46,17211,0
2016-06-22,25.52,25.52,25.42,25.48,34860,0
2016-06-23,25.52,25.52,25.44,25.5,3860,0
2016-06-24,25.35,25.49,25.35,25.4699,10100,0
2016-06-27,25.48,25.58,25.31,25.42,21935,0
2016-06-28,25.46,25.47,25.33,25.42,41316,0
2016-06-29,25.398,25.4,25.31,25.36,66243,0
2016-06-30,25.42,25.42,25.335,25.38,42500,0
2016-07-01,25.39,25.55,25.3886,25.55,17202,0
2016-07-05,25.4201,25.48,25.36,25.36,55874,0
2016-07-06,25.4167,25.44,25.36,25.4,44620,0
2016-07-07,25.4,25.4,25.34,25.39,76669,0
2016-07-08,25.4,25.47,25.36,25.47,45275,0
2016-07-11,25.49,25.62,25.49,25.5695,29310,0
2016-07-12,25.53,25.6,25.49,25.6,24469,0
2016-07-13,25.51,25.6099,25.47,25.4801,22751,0
2016-07-14,25.43,25.54,25.43,25.52,32168,0
2016-07-15,25.5399,25.5799,25.52,25.56,5972,0
2016-07-18,25.5699,25.57,25.46,25.48,13307,0
2016-07-19,25.5356,25.62,25.45,25.46,13810,0
2016-07-20,25.6,25.6,25.52,25.59,13545,0
2016-07-21,25.62,25.65,25.54,25.619,14430,0
2016-07-22,25.65,25.65,25.55,25.55,11540,0
2016-07-25,25.5401,25.62,25.51,25.62,18531,0
2016-07-26,25.6121,25.63,25.53,25.61,8136,0
2016-07-27,25.61,25.72,25.61,25.66,8594,0
2016-07-28,25.76,25.76,25.62,25.6499,7674,0
2016-07-29,25.65,25.78,25.65,25.7299,11167,0
2016-08-01,25.7696,25.78,25.7488,25.77,11204,0
2016-08-02,25.71,25.75,25.65,25.75,22037,0
2016-08-03,25.7343,25.78,25.65,25.69,11483,0
2016-08-04,25.78,25.78,25.65,25.7267,18543,0
2016-08-05,25.749,25.749,25.63,25.7,12230,0
2016-08-08,25.7,25.79,25.64,25.79,11736,0
2016-08-09,25.8,25.83,25.67,25.6901,9429,0
2016-08-10,25.68,25.75,25.68,25.7295,5850,0
2016-08-11,25.6601,25.7399,25.66,25.69,9509,0
2016-08-12,25.6799,25.728,25.6799,25.7153,4600,0
2016-08-15,25.7,25.7199,25.66,25.7,6675,0
2016-08-16,25.7,25.739,25.695,25.739,16099,0
2016-08-17,25.68,25.8,25.67,25.8,13741,0
2016-08-18,25.7851,25.85,25.7851,25.85,3327,0
2016-08-19,25.84,25.89,25.8399,25.88,5862,0
2016-08-22,25.8852,25.93,25.8852,25.9201,6417,0
2016-08-23,25.91,25.97,25.8001,25.92,14648,0
2016-08-24,25.91,25.96,25.83,25.9589,14335,0
2016-08-25,25.96,25.96,25.87,25.95,8129,0
2016-08-26,25.8801,25.9454,25.86,25.9454,3835,0
2016-08-29,25.9119,25.95,25.905,25.95,8410,0
2016-08-30,25.9316,25.99,25.9101,25.9101,4600,0
2016-08-31,25.99,26.01,25.96,26.01,9753,0
2016-09-01,25.95,26.04,25.95,26.04,3200,0
2016-09-02,26.0298,26.08,25.9783,26.06,7600,0
2016-09-06,26.13,26.15,26.01,26.01,7900,0
2016-09-07,26,26.24,26,26.24,6970,0
2016-09-08,26.23,26.31,26.04,26.21,14620,0
2016-09-09,26.19,26.2153,25.93,26.0001,14169,0
2016-09-12,26.15,26.15,25.89,26.02,9260,0
2016-09-13,26.0001,26.11,25.83,25.9831,20751,0
2016-09-14,26.02,26.02,25.9164,26,5240,0
2016-09-15,25.6,25.6,25.4,25.5,23618,0
2016-09-16,25.5626,25.6,25.5,25.6,4223,0
2016-09-19,25.66,25.82,25.51,25.82,2811,0
2016-09-20,25.59,25.72,25.5499,25.6825,4216,0
2016-09-21,25.62,25.72,25.6,25.685,4090,0
2016-09-22,25.6731,25.74,25.6699,25.69,7996,0
2016-09-23,25.66,25.74,25.6,25.67,7305,0
2016-09-26,25.76,25.76,25.66,25.7196,3265,0
2016-09-27,25.76,25.78,25.6701,25.76,20676,0
2016-09-28,25.8,25.87,25.7984,25.85,3300,0
2016-09-29,25.88,25.88,25.7,25.7,4130,0
2016-09-30,25.88,25.88,25.61,25.6675,10874,0
2016-10-03,25.7412,25.85,25.7412,25.8325,4560,0
2016-10-04,25.84,25.84,25.7,25.8162,3886,0
2016-10-05,25.84,25.84,25.62,25.68,10961,0
2016-10-06,25.61,25.73,25.61,25.724,6340,0
2016-10-07,25.74,25.74,25.6,25.66,4295,0
2016-10-10,25.61,25.6899,25.61,25.66,3568,0
2016-10-11,25.69,25.69,25.6,25.6,9300,0
2016-10-12,25.6,25.6,25.53,25.5562,5290,0
2016-10-13,25.55,25.58,25.5,25.52,11575,0
2016-10-14,25.51,25.55,25.45,25.5162,4062,0
2016-10-17,25.53,25.6199,25.5,25.5383,11610,0
2016-10-18,25.5976,25.66,25.549,25.6093,8500,0
2016-10-19,25.55,25.6006,25.48,25.55,10466,0
2016-10-20,25.58,25.5982,25.58,25.58,476,0
2016-10-21,25.54,25.7162,25.52,25.58,17543,0
2016-10-24,25.6434,25.6434,25.6412,25.6412,793,0
2016-10-25,25.55,25.69,25.55,25.6,4900,0
2016-10-26,25.7097,25.74,25.65,25.65,965,0
2016-10-27,25.6,25.6,25.518,25.544,6052,0
2016-10-28,25.511,25.55,25.43,25.5,14384,0
2016-10-31,25.56,25.77,25.5401,25.59,14944,0
2016-11-01,25.53,25.53,25.5295,25.5295,426,0
2016-11-02,25.6,25.66,25.52,25.64,4521,0
2016-11-03,25.58,25.58,25.26,25.4201,24214,0
2016-11-04,25.38,25.54,25.32,25.53,10196,0
2016-11-07,25.66,25.66,25.4191,25.4191,500,0
2016-11-08,25.3301,25.42,25.31,25.31,2900,0
2016-11-09,25.24,25.521,25.12,25.12,14250,0
2016-11-10,25.12,25.1201,24.9,24.99,24343,0
2016-11-11,24.95,25.0104,24.75,24.88,13882,0
2016-11-14,24.66,24.7553,24.02,24.26,18156,0
2016-11-15,24.26,24.37,24.06,24.3696,2250,0
2016-11-16,24.41,24.66,24.37,24.5448,6156,0
2016-11-17,24.55,24.7099,24.4301,24.57,15600,0
2016-11-18,24.92,24.92,24.749,24.85,15084,0
2016-11-21,24.75,24.8325,24.5693,24.8325,9156,0
2016-11-22,24.92,24.93,24.72,24.72,2800,0
2016-11-23,24.78,24.78,24.5,24.6598,1300,0
2016-11-28,24.74,24.93,24.6828,24.93,18621,0
2016-11-29,24.7872,24.7872,24.671,24.671,10738,0
2016-11-30,24.96,24.96,23.82,24.5,12237,0
2016-12-01,24.39,24.6202,24.23,24.2501,2420,0
2016-12-02,24.3,24.51,23.8498,24.25,28597,0
2016-12-05,24.47,24.47,24.1773,24.4,9250,0
2016-12-06,24.3675,24.3817,24.1965,24.2,5331,0
2016-12-07,24.15,24.4,24.14,24.15,12421,0
2016-12-08,24.3,24.6499,24.16,24.16,7553,0
2016-12-09,24.36,24.522,24.12,24.51,10380,0
2016-12-12,24.42,24.42,24.36,24.36,980,0
2016-12-13,24.35,24.35,23.88,24.08,7048,0
2016-12-14,24.12,24.12,23.64,23.64,17330,0
2016-12-15,23.54,23.54,23.2,23.22,20414,0
2016-12-16,23.2093,23.4599,23.0866,23.375,33448,0
2016-12-19,23.47,23.4899,23.3,23.34,10488,0
2016-12-20,23.5,23.5,23.3844,23.39,8274,0
2016-12-21,23.5,23.55,23.39,23.55,15399,0
2016-12-22,23.391,23.7258,23.391,23.7258,13200,0
2016-12-23,23.77,23.79,23.49,23.6268,22740,0
2016-12-27,23.7,23.71,23.6,23.6,5764,0
2016-12-28,23.6,23.7083,23.4801,23.53,20993,0
2016-12-29,23.54,23.61,23.4801,23.58,15488,0
2016-12-30,23.7999,23.7999,23.6,23.78,5783,0
2017-01-03,23.788,23.84,23.61,23.775,5548,0
2017-01-04,23.829,23.87,23.77,23.78,5395,0
2017-01-05,23.7625,23.905,23.72,23.88,1604,0
2017-01-06,23.8105,23.9619,23.8105,23.9619,700,0
2017-01-09,23.94,24.34,23.88,23.88,2118,0
2017-01-10,24.0588,24.18,24.0588,24.18,300,0
2017-01-11,24.19,24.19,23.92,23.94,2277,0
2017-01-12,24.02,24.02,24.01,24.01,1100,0
2017-01-13,23.971,24.0647,23.89,24.0647,8399,0
2017-01-17,24.09,24.1799,24.0331,24.065,5500,0
2017-01-18,24.3159,24.3159,24.04,24.05,2479,0
2017-01-19,24.0453,24.105,23.95,24.0701,9350,0
2017-01-20,24.2347,24.2347,24.04,24.124,2142,0
2017-01-23,24.343,24.343,24.15,24.1958,2300,0
2017-01-24,24.1492,24.1492,24.1492,24.1492,1905,0
2017-01-25,24.34,24.34,24.17,24.195,12545,0
2017-01-26,24.2,24.45,23.97,24.41,6530,0
2017-01-27,24.48,24.48,24.11,24.4799,5763,0
2017-01-30,24.3931,24.429,24.1,24.15,17258,0
2017-01-31,24.35,24.39,24.149,24.27,9914,0
2017-02-01,24.34,24.59,24.34,24.59,8784,0
2017-02-02,24.5,24.5,24.18,24.327,8370,0
2017-02-03,24.29,24.49,24.28,24.48,3700,0
2017-02-06,24.483,24.4899,24.483,24.4899,1049,0
2017-02-07,24.4066,24.47,24.4054,24.4054,1708,0
2017-02-08,24.45,24.7099,24.4266,24.66,9706,0
2017-02-09,24.67,24.81,24.6042,24.7,17750,0
2017-02-10,24.8,24.8,24.3295,24.73,4385,0
2017-02-13,24.73,24.73,24.6208,24.72,8029,0
2017-02-14,24.74,24.79,24.5178,24.68,9108,0
2017-02-15,24.72,24.7653,24.63,24.63,3385,0
2017-02-16,24.78,24.78,24.7,24.7,2172,0
2017-02-17,24.75,24.76,24.7296,24.76,3600,0
2017-02-21,24.76,24.9,24.76,24.9,5913,0
2017-02-22,24.92,24.97,24.83,24.8963,14136,0
2017-02-23,24.891,24.9476,24.83,24.9463,2115,0
2017-02-24,24.86,24.956,24.83,24.9305,8626,0
2017-02-27,24.899,24.96,24.8951,24.91,6423,0
2017-02-28,24.939,24.9499,24.9,24.9,8560,0
2017-03-01,24.9,24.9,24.681,24.681,5045,0
2017-03-02,24.86,24.86,24.7,24.82,2067,0
2017-03-03,24.85,24.85,24.726,24.83,9620,0
2017-03-06,24.93,24.93,24.9106,24.9106,2000,0
2017-03-07,24.89,24.94,24.8895,24.94,1820,0
2017-03-08,24.801,24.86,24.6,24.63,4308,0
2017-03-09,24.67,24.7036,24.5,24.6,5484,0
2017-03-10,24.5519,24.71,24.55,24.71,3314,0
2017-03-13,24.5646,24.5646,24.5646,24.5646,4175,0
2017-03-14,24.41,24.4833,24.4,24.4588,2029,0
2017-03-15,24.45,24.559,24.422,24.559,6657,0
2017-03-16,24.46,24.5399,24.1,24.41,27060,0
2017-03-17,24.4952,24.55,24.41,24.5,12702,0
2017-03-20,24.88,24.88,24.41,24.52,4950,0
2017-03-21,24.6317,24.7,24.6317,24.6795,3270,0
2017-03-22,24.7,24.78,24.7,24.75,2035,0
2017-03-23,24.86,24.86,24.71,24.76,2360,0
2017-03-24,24.78,24.7801,24.7597,24.7801,6805,0
2017-03-27,24.95,24.9703,24.79,24.939,5256,0
2017-03-28,24.94,24.94,24.94,24.94,1054,0
2017-03-29,24.94,24.94,24.8012,24.9,2500,0
2017-03-30,24.94,24.94,24.939,24.939,640,0
2017-03-31,24.8806,24.94,24.85,24.8837,6500,0
2017-04-03,24.9399,24.94,24.9399,24.94,1025,0
2017-04-04,24.95,24.9999,24.935,24.97,3058,0
2017-04-05,24.9703,24.9703,24.92,24.92,1200,0
2017-04-06,24.99,25,24.96,24.96,4076,0
2017-04-07,24.92,24.98,24.92,24.98,1685,0
2017-04-10,24.98,25,24.968,25,5505,0
2017-04-11,25.3253,25.89,24.981,25.225,24633,0
2017-04-12,25.1717,25.1717,25.1717,25.1717,590,0
2017-04-13,25.2018,25.43,25.19,25.19,8952,0
2017-04-17,24.96,25.29,24.96,25.11,9363,0
2017-04-18,25.14,25.16,25,25.0604,7525,0
2017-04-19,25.0467,25.0468,25,25.01,2899,0
2017-04-20,25.11,25.22,25.11,25.16,2112,0
2017-04-21,25.1851,25.2,25.1851,25.1948,1598,0
2017-04-24,25.2,25.41,25.1897,25.3511,3278,0
2017-04-25,25.2879,25.3,25.1682,25.24,3180,0
2017-04-26,25.299,25.3,25.18,25.29,5370,0
2017-04-27,25.19,25.29,25.15,25.15,1664,0
2017-04-28,25.2222,25.2222,24.95,25.18,6847,0
2017-05-01,25.2907,25.2907,25.2907,25.2907,190,0
2017-05-02,25.2151,25.2151,25,25,600,0
2017-05-03,25.03,25.35,25.03,25.1472,1800,0
2017-05-04,25.15,25.1572,25.15,25.1572,476,0
2017-05-05,25.31,25.34,25.2686,25.34,2000,0
2017-05-08,25.244,25.3096,25.1,25.29,4800,0
2017-05-09,25.2049,25.2049,25.2049,25.2049,400,0
2017-05-10,25.2435,25.31,25.18,25.29,2614,0
2017-05-11,25.2783,25.2783,25.2783,25.2783,300,0
2017-05-12,25.132,25.2529,25.132,25.2529,700,0
2017-05-15,25.3,25.36,25.243,25.28,1700,0
2017-05-16,25.3106,25.37,25.29,25.325,2200,0
2017-05-17,25.28,25.32,25.267,25.32,2065,0
2017-05-18,25.1667,25.3906,25.1667,25.3906,1018,0
2017-05-19,25.7117,25.7117,25.7117,25.7117,780,0
2017-05-22,25.49,25.94,25.32,25.77,11225,0
2017-05-23,25.6781,25.8799,25.51,25.51,10545,0
2017-05-24,25.84,25.84,25.33,25.33,5165,0
2017-05-25,25.31,25.712,25.31,25.4,6566,0
2017-05-26,25.54,25.55,25.33,25.423,5892,0
2017-05-30,25.211,25.3301,25.21,25.3301,1350,0
2017-05-31,25.354,25.3991,25.354,25.3991,1040,0
2017-06-01,25.3647,25.3647,25.3647,25.3647,345,0
2017-06-02,25.3465,25.58,25.3398,25.58,2758,0
2017-06-05,25.514,25.578,25.5085,25.578,4584,0
2017-06-07,25.58,25.685,25.55,25.6,6100,0
2017-06-08,25.63,25.63,25.6206,25.6206,600,0
2017-06-09,25.5955,25.71,25.55,25.71,2890,0
2017-06-12,25.6443,25.8006,25.6443,25.71,2983,0
2017-06-13,25.939,25.939,25.7822,25.92,1000,0
2017-06-14,25.869,25.8699,25.55,25.6432,4164,0
2017-06-15,25.54,25.55,25.2863,25.5188,3650,0
2017-06-16,25.549,25.549,25.45,25.52,2627,0
2017-06-19,25.3645,25.49,25.3645,25.4899,1500,0
2017-06-20,25.5,25.52,25.4438,25.5097,1342,0
2017-06-21,25.63,25.63,25.5799,25.5799,478,0
2017-06-22,25.45,25.45,25.45,25.45,111,0
2017-06-23,25.5264,25.5264,25.45,25.45,1759,0
2017-06-26,25.6,25.6327,25.5,25.62,3329,0
2017-06-27,25.46,25.6283,25.451,25.6055,2527,0
2017-06-28,25.9,25.9,25.33,25.49,3692,0
2017-06-29,25.42,25.47,25.35,25.4,3172,0
2017-06-30,25.46,25.8499,25.4222,25.6,7647,0
2017-07-05,25.5495,25.571,25.5,25.571,1300,0
2017-07-06,25.5,25.56,25.445,25.445,1900,0
2017-07-07,25.57,25.57,25.57,25.57,1000,0
2017-07-11,25.65,25.8762,25.51,25.84,8927,0
2017-07-12,25.6923,25.7532,25.6923,25.7532,1400,0
2017-07-13,25.745,25.9201,25.7182,25.75,16234,0
2017-07-17,25.511,25.5683,25.51,25.55,7415,0
2017-07-19,25.58,25.82,25.58,25.591,700,0
2017-07-20,25.8,25.8,25.8,25.8,740,0
2017-07-21,25.86,25.86,25.7915,25.7915,1270,0
2017-07-24,25.62,25.909,25.61,25.63,5060,0
2017-07-25,25.65,25.84,25.65,25.8,600,0
2017-07-26,25.58,25.58,25.58,25.58,400,0
2017-07-31,25.59,25.7744,25.57,25.7744,2700,0
2017-08-01,25.61,25.61,25.5901,25.5901,1065,0
2017-08-02,25.907,25.907,25.735,25.8,4613,0
2017-08-03,25.8872,25.89,25.611,25.635,5000,0
2017-08-04,25.8199,25.89,25.7336,25.86,3300,0
2017-08-07,25.6969,25.8,25.6969,25.8,300,0
2017-08-08,25.7415,25.8,25.7415,25.8,1100,0
2017-08-09,25.78,25.8,25.7356,25.7382,1863,0
2017-08-10,25.854,25.854,25.56,25.56,2806,0
2017-08-11,25.74,25.74,25.6,25.6,700,0
2017-08-14,25.77,25.79,25.56,25.57,3705,0
2017-08-15,25.86,25.86,25.6403,25.6403,1735,0
2017-08-16,25.79,25.9064,25.63,25.7915,7123,0
2017-08-17,25.75,25.89,25.63,25.63,3370,0
2017-08-18,25.8499,25.8499,25.7598,25.7598,400,0
2017-08-23,25.7987,25.7987,25.7987,25.7987,400,0
2017-08-24,25.8343,25.8493,25.8343,25.8493,595,0
2017-08-25,25.7902,25.7918,25.7902,25.7918,661,0
2017-08-28,25.7884,25.7884,25.7371,25.743,643,0
2017-08-29,25.8672,25.8672,25.8672,25.8672,100,0
2017-08-30,25.8,25.9,25.8,25.9,1100,0
2017-08-31,25.89,25.89,25.7143,25.7143,580,0
2017-09-01,25.89,25.9,25.8419,25.86,5700,0
2017-09-05,25.8,26.19,25.8,25.89,8900,0
2017-09-06,25.75,25.85,25.7,25.76,8200,0
2017-09-07,25.79,25.8218,25.7,25.7,2519,0
2017-09-08,25.79,25.9,25.79,25.9,4119,0
2017-09-11,25.9,25.9,25.83,25.8501,16460,0
2017-09-12,25.85,25.9,25.85,25.9,25176,0
2017-09-13,25.8888,25.8954,25.85,25.8584,11070,0
2017-09-14,25.8615,25.9,25.85,25.9,49833,0
2017-09-15,25.9,26.18,25.9,26.05,4064,0
2017-09-18,25.62,25.62,25.5589,25.62,6450,0
2017-09-19,25.6001,25.6941,25.6,25.68,2784,0
2017-09-20,25.67,25.67,25.6,25.62,13744,0
2017-09-21,25.6211,25.6443,25.6075,25.6255,2180,0
2017-09-22,25.67,25.68,25.48,25.68,20943,0
2017-09-25,25.59,25.68,25.59,25.65,17500,0
2017-09-26,25.83,25.83,25.58,25.61,14216,0
2017-09-27,25.75,25.75,25.648,25.6891,1136,0
2017-09-28,25.4,25.95,25.4,25.72,12358,0
2017-09-29,25.84,25.84,25.569,25.569,1060,0
2017-10-02,25.83,25.84,25.83,25.84,449,0
2017-10-03,25.84,25.84,25.49,25.72,4779,0
2017-10-04,25.4701,25.8859,25.4701,25.7258,960,0
2017-10-05,25.6234,25.6234,25.5,25.5,1200,0
2017-10-06,25.4,25.5,25.36,25.44,4860,0
2017-10-10,25.5435,25.5435,25.5,25.52,913,0
2017-10-11,25.53,25.5434,25.5,25.5,2884,0
2017-10-12,25.605,25.605,25.48,25.52,4700,0
2017-10-13,25.64,25.64,25.4,25.43,3380,0
2017-10-16,25.5027,25.5027,25.45,25.45,1500,0
2017-10-17,25.5,25.6099,25.4394,25.55,3821,0
2017-10-18,25.5608,25.5608,25.4792,25.5197,1096,0
2017-10-20,25.75,25.8262,25.55,25.8262,5108,0
2017-10-23,25.579,25.579,25.47,25.47,8037,0
2017-10-24,25.5828,25.5828,25.47,25.5437,2414,0
2017-10-25,25.4962,25.7005,25.4492,25.5723,11466,0
2017-10-26,25.71,25.71,25.42,25.4251,13230,0
2017-10-27,25.62,25.74,25.48,25.5,11210,0
2017-10-30,25.599,25.61,25.46,25.46,5245,0
2017-10-31,25.4,25.46,25.4,25.41,789,0
2017-11-01,25.43,25.5381,25.43,25.46,1304,0
2017-11-02,25.4692,25.48,25.38,25.38,1470,0
2017-11-03,25.4712,25.5,25.46,25.49,1084,0
2017-11-06,25.62,25.64,25.52,25.5388,4250,0
2017-11-07,25.6399,25.6399,25.5935,25.5935,4766,0
2017-11-08,25.6399,25.64,25.5842,25.64,2200,0
2017-11-10,25.476,25.71,25.476,25.69,3621,0
