Date,Open,High,Low,Close,Volume,OpenInt
2016-06-28,25.3,25.55,25.28,25.47,325405,0
2016-06-29,25.55,25.75,25.5307,25.75,182047,0
2016-06-30,25.81,25.81,25.65,25.68,272755,0
2016-07-01,25.7,25.73,25.6,25.7,163069,0
2016-07-05,25.7,25.7,25.52,25.65,100298,0
2016-07-06,25.61,25.6337,25.48,25.51,208767,0
2016-07-07,25.59,25.59,25.53,25.56,118585,0
2016-07-08,25.56,25.71,25.56,25.7,91989,0
2016-07-11,25.67,25.739,25.63,25.65,172526,0
2016-07-12,25.7,25.76,25.61,25.7,158350,0
2016-07-13,25.73,25.7399,25.56,25.67,119459,0
2016-07-14,25.61,25.75,25.61,25.73,117123,0
2016-07-15,25.79,25.93,25.7083,25.89,34231,0
2016-07-18,25.93,26.229,25.9158,26.09,104707,0
2016-07-19,26.09,26.23,25.91,25.98,121208,0
2016-07-20,26.01,26.14,25.9401,26.1,88767,0
2016-07-21,26.01,26.08,25.95,25.98,82118,0
2016-07-22,26.0599,26.06,25.9333,26.06,31771,0
2016-07-25,26.08,26.08,25.98,26.03,66945,0
2016-07-26,26.07,26.07,25.91,26.04,61090,0
2016-07-27,26.03,26.052,25.97,26.0299,46513,0
2016-07-28,26.04,26.27,26.02,26.15,87845,0
2016-07-29,26.24,26.24,26.125,26.16,43913,0
2016-08-01,26.19,26.26,26.14,26.2069,29048,0
2016-08-02,26.2,26.33,26.025,26.26,50341,0
2016-08-03,26.222,26.35,25.96,26.04,142066,0
2016-08-04,26.06,26.0621,25.7401,25.93,371329,0
2016-08-05,25.94,26.05,25.94,26.04,39116,0
2016-08-08,26.08,26.11,26,26.05,69581,0
2016-08-09,26.07,26.15,26.01,26.15,81923,0
2016-08-10,26.19,26.19,26.07,26.1485,77616,0
2016-08-11,26.1,26.16,25.96,26.03,83202,0
2016-08-12,26.0299,26.09,25.9601,26.03,62059,0
2016-08-15,26.09,26.21,26.0633,26.21,40024,0
2016-08-16,26.24,26.35,26.179,26.35,66540,0
2016-08-17,26.39,26.89,26.3737,26.67,46710,0
2016-08-18,26.67,26.84,26.6007,26.799,59887,0
2016-08-19,26.675,26.75,26.6,26.694,16947,0
2016-08-22,26.744,26.78,26.6705,26.7,30335,0
2016-08-23,26.7,26.84,26.66,26.66,40664,0
2016-08-24,26.7,26.772,26.58,26.65,84568,0
2016-08-25,26.65,26.78,26.65,26.69,58515,0
2016-08-26,26.78,26.78,26.66,26.6601,72595,0
2016-08-29,26.75,26.77,26.67,26.76,93843,0
2016-08-30,26.62,26.62,26.34,26.43,116528,0
2016-08-31,26.45,26.557,26.39,26.3948,36986,0
2016-09-01,26.4,26.41,26.32,26.32,33221,0
2016-09-02,26.36,26.3699,26.27,26.36,4621,0
2016-09-06,26.3625,26.5055,26.3625,26.41,21218,0
2016-09-07,26.4377,26.6,26.43,26.6,9290,0
2016-09-08,26.51,26.5899,26.4301,26.45,24304,0
2016-09-09,26.45,26.45,26.12,26.13,27020,0
2016-09-12,26.12,26.2,25.87,26,78122,0
2016-09-13,25.98,25.99,25.56,25.5924,72093,0
2016-09-14,25.56,25.8242,25.39,25.44,79452,0
2016-09-15,25.49,25.93,25.49,25.76,123100,0
2016-09-16,25.8,25.94,25.7,25.93,68447,0
2016-09-19,25.8,26.14,25.8,26.14,47973,0
2016-09-20,26.14,26.39,26.11,26.38,60625,0
2016-09-21,26.38,26.68,26.32,26.65,83847,0
2016-09-22,26.67,26.9,26.6399,26.8,58233,0
2016-09-23,26.86,26.92,26.708,26.83,51132,0
2016-09-26,26.83,26.8999,26.61,26.83,43013,0
2016-09-27,26.63,26.76,26.48,26.56,29540,0
2016-09-28,26.55,26.76,26.49,26.7,23976,0
2016-09-29,26.68,26.69,26.32,26.57,41573,0
2016-09-30,26.541,26.75,26.41,26.67,22576,0
2016-10-03,26.67,26.93,26.55,26.93,121110,0
2016-10-04,26.78,26.94,26.61,26.84,41412,0
2016-10-05,26.85,27.03,26.7201,26.8,71894,0
2016-10-06,26.75,26.95,26.65,26.88,34228,0
2016-10-07,26.82,26.84,26.58,26.84,41463,0
2016-10-10,26.88,27.22,26.8701,27,80350,0
2016-10-11,27,27,26.6,26.6,37756,0
2016-10-12,26.58,26.72,26.382,26.65,36194,0
2016-10-13,26.65,26.9,26.51,26.8,36036,0
2016-10-14,26.95,26.95,26.76,26.91,22613,0
2016-10-17,26.91,27.05,26.655,26.86,76501,0
2016-10-18,27,27.015,26.722,26.75,42619,0
2016-10-19,26.82,27.11,26.765,27.1,105411,0
2016-10-20,26.96,27.12,26.85,27,35191,0
2016-10-21,27,27.11,26.84,27.1,723975,0
2016-10-24,27.0056,27.02,26.93,26.95,8667,0
2016-10-25,26.97,27.07,26.97,27,21886,0
2016-10-26,26.96,27.04,26.861,26.97,20263,0
2016-10-27,26.955,27.04,26.7112,26.99,18755,0
2016-10-28,26.88,27,26.822,27,18768,0
2016-10-31,27.05,27.05,26.49,26.67,33251,0
2016-11-01,26.4601,26.6699,26.1568,26.37,24790,0
2016-11-02,26.13,26.23,26,26.0921,39733,0
2016-11-03,25.995,26.15,25.98,26.01,17337,0
2016-11-04,26.08,26.08,25.9,25.9,17934,0
2016-11-07,26.08,26.15,25.92,25.99,11786,0
2016-11-08,26.18,26.19,26.02,26.02,17401,0
2016-11-09,26.11,26.11,25.68,25.7899,18407,0
2016-11-10,25.5654,25.6492,25.06,25.4,94299,0
2016-11-11,25.4,25.4,25.06,25.18,52766,0
2016-11-14,25.2612,25.2756,24.16,24.8062,68613,0
2016-11-15,24.75,25.3,24.7159,25.27,80082,0
2016-11-16,25.11,25.8826,25.06,25.54,58171,0
2016-11-17,25.276,25.83,25.015,25.2171,54217,0
2016-11-18,25.53,25.53,25,25.05,14649,0
2016-11-21,25.15,25.4344,25.15,25.36,23234,0
2016-11-22,25.5,25.87,25.38,25.85,27961,0
2016-11-23,25.87,25.87,25.3878,25.459,7743,0
2016-11-25,25.8135,25.8135,25.39,25.7117,3052,0
2016-11-28,25.558,25.7,25.5,25.7,11418,0
2016-11-29,25.39,25.45,25.3,25.4259,29990,0
2016-11-30,25.35,25.399,25.0375,25.14,22527,0
2016-12-01,25.15,25.16,24.6123,24.7999,40820,0
2016-12-02,24.84,25.09,24.84,25.09,17578,0
2016-12-05,24.87,25.1,24.87,25.0307,13150,0
2016-12-06,25.05,25.148,24.84,25.0999,19682,0
2016-12-07,24.97,25.4499,24.97,25.3,15642,0
2016-12-08,25.19,25.2622,24.85,25.1078,59329,0
2016-12-09,24.96,25.1899,24.92,25.05,28847,0
2016-12-12,24.92,25,24.83,25,14224,0
2016-12-13,24.97,25.17,24.97,24.9958,17040,0
2016-12-14,25.1,25.18,24.758,24.84,21828,0
2016-12-15,25.1,25.1,24.7,24.889,26429,0
2016-12-16,25.04,25.1,24.84,25.01,11386,0
2016-12-19,25.0106,25.2,25,25.04,11600,0
2016-12-20,25.11,25.14,24.8,24.8,50832,0
2016-12-21,24.91,24.93,24.755,24.8,47223,0
2016-12-22,24.86,24.9799,24.8,24.916,33661,0
2016-12-23,24.9257,24.9765,24.87,24.9515,15641,0
2016-12-27,24.9798,24.9887,24.82,24.85,14977,0
2016-12-28,24.87,25.0055,24.86,24.92,32895,0
2016-12-29,24.97,24.97,24.8898,24.9062,10697,0
2016-12-30,24.93,24.93,24.83,24.85,29313,0
2017-01-03,24.92,25.0994,24.92,25,27589,0
2017-01-04,25.1,25.37,25.081,25.2,19791,0
2017-01-05,25.35,25.51,25.12,25.5,37659,0
2017-01-06,25.49,25.61,25.4,25.58,25527,0
2017-01-09,25.69,25.69,25.5314,25.6743,14355,0
2017-01-10,25.65,25.75,25.56,25.615,9135,0
2017-01-11,25.661,25.8667,25.5834,25.79,55647,0
2017-01-12,25.9566,25.9566,25.52,25.72,24275,0
2017-01-13,25.7184,25.7184,25.551,25.6,11765,0
2017-01-17,25.78,25.8,25.571,25.6,25366,0
2017-01-18,25.58,25.7016,25.58,25.69,8101,0
2017-01-19,25.65,25.65,25.26,25.335,14905,0
2017-01-20,25.27,25.55,25.27,25.55,10473,0
2017-01-23,25.4,25.639,25.4,25.6,12499,0
2017-01-24,25.6,25.65,25.53,25.54,17108,0
2017-01-25,25.58,25.5899,25.41,25.4108,25051,0
2017-01-26,25.49,25.65,25.45,25.64,15334,0
2017-01-27,25.65,25.65,25.55,25.6,9872,0
2017-01-30,25.31,25.5,25.31,25.4829,10016,0
2017-01-31,25.65,25.65,25.43,25.6389,6764,0
2017-02-01,25.6399,25.6399,25.5,25.5355,15228,0
2017-02-02,25.5,25.7,25.5,25.65,18674,0
2017-02-03,25.712,26,25.71,25.9,12771,0
2017-02-06,26.1113,26.1113,25.82,25.95,19501,0
2017-02-07,25.94,26,25.9117,25.9748,5456,0
2017-02-08,26.1399,26.21,26.0501,26.18,22165,0
2017-02-09,26.25,26.3197,26.12,26.1885,8531,0
2017-02-10,26.4375,26.47,26.1902,26.309,25590,0
2017-02-13,26.37,26.37,25.99,26.16,26132,0
2017-02-14,26.09,26.1799,26.05,26.1799,7113,0
2017-02-15,26.19,26.4099,26.1,26.27,9952,0
2017-02-16,26.14,26.17,26.05,26.14,17251,0
2017-02-17,26.08,26.1999,26.05,26.1,10947,0
2017-02-21,26.1101,26.26,26.1101,26.19,6229,0
2017-02-22,26.25,26.28,26.13,26.13,5651,0
2017-02-23,26.26,26.3,26.14,26.25,9609,0
2017-02-24,26.29,26.35,26.1893,26.2501,9275,0
2017-02-27,25.79,25.99,25.75,25.98,22912,0
2017-02-28,26.0606,26.1642,25.94,25.9501,22202,0
2017-03-01,25.95,25.95,25.81,25.95,20153,0
2017-03-02,25.85,25.95,25.71,25.71,20503,0
2017-03-03,25.7696,25.93,25.7645,25.9192,9657,0
2017-03-06,25.78,25.9021,25.5922,25.74,7928,0
2017-03-07,25.67,25.78,25.18,25.4,46570,0
2017-03-08,25.24,25.4,25.17,25.2599,24486,0
2017-03-09,25.111,25.33,25.09,25.33,19885,0
2017-03-10,25.38,25.54,25.25,25.35,10997,0
2017-03-13,25.4,25.53,25.292,25.462,21487,0
2017-03-14,25.43,25.52,25.3898,25.454,6113,0
2017-03-15,25.45,25.7,25.45,25.6197,25671,0
2017-03-16,25.57,25.7,25.4701,25.6,17552,0
2017-03-17,25.63,25.8275,25.47,25.69,18940,0
2017-03-20,25.6194,25.85,25.5954,25.83,10156,0
2017-03-21,25.7932,25.85,25.678,25.81,5303,0
2017-03-22,25.74,25.85,25.74,25.7733,15456,0
2017-03-23,25.69,25.89,25.69,25.8407,13061,0
2017-03-24,25.95,25.9746,25.81,25.93,12207,0
2017-03-27,25.93,26,25.82,25.97,21099,0
2017-03-28,25.8882,26.14,25.83,25.97,17173,0
2017-03-29,25.92,26.0699,25.911,26.05,13112,0
2017-03-30,25.91,26.0999,25.91,25.9371,17966,0
2017-03-31,25.82,25.92,25.8,25.8,31026,0
2017-04-03,25.8,25.92,25.7376,25.87,40523,0
2017-04-04,25.81,25.87,25.66,25.72,39545,0
2017-04-05,25.77,25.77,25.43,25.5,59543,0
2017-04-06,25.55,25.6392,25.37,25.5,111449,0
2017-04-07,25.55,25.55,25.45,25.5,16923,0
2017-04-10,25.51,25.62,25.51,25.6,14511,0
2017-04-11,25.55,25.63,25.55,25.59,20377,0
2017-04-12,25.62,25.73,25.603,25.7,59188,0
2017-04-13,25.7215,25.78,25.67,25.7701,27948,0
2017-04-17,25.83,25.8373,25.6673,25.83,38480,0
2017-04-18,25.74,25.85,25.69,25.8,27884,0
2017-04-19,25.85,25.85,25.64,25.69,30803,0
2017-04-20,25.7,25.76,25.69,25.7,16443,0
2017-04-21,25.73,25.83,25.7,25.83,39375,0
2017-04-24,25.92,25.9299,25.76,25.9299,27702,0
2017-04-25,25.9,26,25.88,26,22990,0
2017-04-26,25.9899,26.06,25.97,26.001,30338,0
2017-04-27,25.9893,26.19,25.9886,26.19,14801,0
2017-04-28,25.99,26.1899,25.99,26.064,10880,0
2017-05-01,26.0845,26.24,26.06,26.2299,14304,0
2017-05-02,26.23,26.73,26.08,26.59,33879,0
2017-05-03,26.49,26.62,26.48,26.62,13421,0
2017-05-04,26.65,26.65,26.36,26.467,11168,0
2017-05-05,26.451,26.6,26.451,26.5,5279,0
2017-05-08,26.62,26.62,26.41,26.58,8128,0
2017-05-09,26.63,26.7,26.578,26.7,11694,0
2017-05-10,26.78,26.7965,26.6848,26.79,9145,0
2017-05-11,26.63,26.84,26.59,26.8117,14264,0
2017-05-12,26.88,26.88,26.6703,26.8001,11423,0
2017-05-15,26.96,27,26.8019,27,12065,0
2017-05-16,27.11,27.11,26.967,27.0247,8209,0
2017-05-17,26.97,26.984,26.8514,26.9599,14973,0
2017-05-18,26.9,27.14,26.85,26.8832,21046,0
2017-05-19,26.9,26.9,26.66,26.68,19736,0
2017-05-22,26.89,26.89,26.4307,26.47,54321,0
2017-05-23,26.5035,26.6913,26.5035,26.67,9172,0
2017-05-24,26.68,26.79,26.631,26.79,5611,0
2017-05-25,26.87,26.87,26.64,26.67,5234,0
2017-05-26,26.6973,26.87,26.6898,26.87,11527,0
2017-05-30,26.39,26.4185,26.28,26.35,15775,0
2017-05-31,26.4,26.4855,26.329,26.38,9280,0
2017-06-01,26.33,26.6268,26.33,26.49,10501,0
2017-06-02,26.5552,26.6,26.461,26.59,5873,0
2017-06-05,26.52,26.65,26.52,26.65,5743,0
2017-06-06,26.62,26.72,26.45,26.59,18563,0
2017-06-07,26.5,26.7399,26.5,26.6,31673,0
2017-06-08,26.5298,26.6225,26.49,26.49,8502,0
2017-06-09,26.499,26.5,26.4,26.4483,8058,0
2017-06-12,26.46,26.475,26.35,26.45,3122,0
2017-06-13,26.45,26.45,26.21,26.3,15775,0
2017-06-14,26.32,26.46,26.32,26.4064,7543,0
2017-06-15,26.44,26.44,26.33,26.39,8653,0
2017-06-16,26.41,26.52,26.3,26.4003,22397,0
2017-06-19,26.47,26.6237,26.3664,26.53,10937,0
2017-06-20,26.58,26.68,26.57,26.62,9813,0
2017-06-21,26.57,26.9,26.57,26.8301,12486,0
2017-06-22,26.9204,26.9397,26.87,26.9268,1476,0
2017-06-23,26.978,26.978,26.9,26.93,2167,0
2017-06-26,26.99,26.99,26.848,26.9,12135,0
2017-06-27,26.98,26.98,26.808,26.8823,9716,0
2017-06-28,26.8855,27,26.8855,27,25404,0
2017-06-29,26.96,27,26.62,26.89,13180,0
2017-06-30,26.935,26.9392,26.8,26.9392,4536,0
2017-07-03,26.9299,26.9699,26.9299,26.9579,3644,0
2017-07-05,26.96,27,26.9401,27,2363,0
2017-07-06,27.12,27.12,26.8,26.8,10781,0
2017-07-07,26.96,27,26.82,26.82,4874,0
2017-07-10,26.995,27.025,26.85,26.85,8587,0
2017-07-11,27.1,27.1,26.8,26.9,11991,0
2017-07-12,26.91,27.0647,26.83,26.83,16007,0
2017-07-13,26.82,26.9,26.62,26.62,10652,0
2017-07-14,26.83,26.86,26.76,26.85,2196,0
2017-07-17,26.85,26.85,26.66,26.68,9788,0
2017-07-18,26.68,26.74,26.6,26.73,10837,0
2017-07-19,26.76,26.87,26.72,26.72,4867,0
2017-07-20,26.9208,26.9208,26.76,26.848,6967,0
2017-07-21,26.73,26.96,26.7,26.96,6421,0
2017-07-24,26.9184,26.98,26.741,26.95,5418,0
2017-07-25,26.95,26.95,26.841,26.88,8945,0
2017-07-26,26.9076,26.9076,26.86,26.86,2728,0
2017-07-27,26.92,26.9499,26.78,26.8,14833,0
2017-07-28,26.92,26.92,26.74,26.91,20398,0
2017-07-31,26.87,26.8804,26.771,26.81,7754,0
2017-08-01,26.89,26.95,26.81,26.89,12404,0
2017-08-02,26.94,27.01,26.9,26.9,19825,0
2017-08-03,27.08,27.08,26.9655,27,15134,0
2017-08-04,27.0673,27.0673,26.89,26.9,4605,0
2017-08-07,27.0435,27.1373,26.92,26.93,6917,0
2017-08-08,26.99,27,26.9307,26.96,5730,0
2017-08-09,26.88,26.9504,26.75,26.77,15231,0
2017-08-10,26.828,26.8499,26.37,26.4,25494,0
2017-08-11,26.6091,26.6091,26.26,26.3,31434,0
2017-08-14,26.49,26.6,26.4406,26.5899,8362,0
2017-08-15,26.58,26.7799,26.58,26.69,5030,0
2017-08-16,26.6758,26.92,26.664,26.92,12013,0
2017-08-17,26.8579,26.8579,26.73,26.8,4614,0
2017-08-18,26.7704,26.9,26.65,26.9,8453,0
2017-08-21,26.93,26.96,26.7884,26.94,7637,0
2017-08-22,26.9799,27,26.8582,27,8968,0
2017-08-23,26.9701,27.1,26.9375,27.05,33923,0
2017-08-24,27.04,27.05,26.9848,27.04,1076,0
2017-08-25,27.04,27.17,26.9533,27.05,21187,0
2017-08-28,27.07,27.1199,26.9401,26.9401,4763,0
2017-08-29,26.88,27.11,26.88,27.0439,5670,0
2017-08-30,26.78,26.78,26.54,26.55,8429,0
2017-08-31,26.64,26.78,26.64,26.7,24803,0
2017-09-01,26.66,26.88,26.66,26.8,8318,0
2017-09-05,26.7211,26.8237,26.6934,26.71,2986,0
2017-09-06,26.71,26.71,26.58,26.64,20222,0
2017-09-07,26.65,26.679,26.63,26.63,26370,0
2017-09-08,26.48,26.6,26.48,26.6,2809,0
2017-09-11,26.65,26.707,26.63,26.63,13931,0
2017-09-12,26.6437,26.7115,26.64,26.7,3372,0
2017-09-13,26.63,26.7449,26.62,26.7,9094,0
2017-09-14,26.7136,26.75,26.65,26.7,8978,0
2017-09-15,26.75,26.94,26.73,26.94,12811,0
2017-09-18,26.94,27.05,26.811,26.83,12578,0
2017-09-19,26.77,26.86,26.69,26.69,12448,0
2017-09-20,26.94,26.94,26.8,26.93,15709,0
2017-09-21,26.9299,27.04,26.9048,27.04,5278,0
2017-09-22,26.91,27.04,26.91,27.01,11014,0
2017-09-25,27,27.03,26.907,26.95,13153,0
2017-09-26,27.04,27.05,26.85,26.94,15111,0
2017-09-27,26.89,26.99,26.84,26.85,8181,0
2017-09-28,26.9292,27.07,26.86,27.04,10252,0
2017-09-29,27.08,27.24,26.97,27.24,13240,0
2017-10-02,27.36,27.36,26.91,26.91,13022,0
2017-10-03,26.93,26.944,26.82,26.89,8829,0
2017-10-04,27.04,27.05,26.98,26.98,3831,0
2017-10-05,27.05,27.0899,26.87,26.88,12268,0
2017-10-06,26.8,26.8,26.51,26.6,17673,0
2017-10-09,26.42,26.5799,26.26,26.35,14230,0
2017-10-10,26.56,26.66,26.42,26.6,10600,0
2017-10-11,26.66,26.75,26.62,26.73,8034,0
2017-10-12,26.7,26.75,26.6014,26.75,25436,0
2017-10-13,26.75,26.8149,26.7,26.7,14672,0
2017-10-16,26.75,26.75,25.91,26.7,8493,0
2017-10-17,26.69,26.89,26.65,26.89,24958,0
2017-10-18,26.85,26.89,26.74,26.8335,9059,0
2017-10-19,26.783,26.87,26.76,26.87,10307,0
2017-10-20,26.8226,27.01,26.8226,27.01,9179,0
2017-10-23,26.82,27.0254,26.82,26.95,12766,0
2017-10-24,26.97,27.05,26.8701,27.02,16731,0
2017-10-25,27.04,27.04,26.7482,26.91,12879,0
2017-10-26,26.87,26.9241,26.57,26.61,30774,0
2017-10-27,26.86,26.86,26.62,26.66,7544,0
2017-10-30,26.8057,26.86,26.725,26.798,12580,0
2017-10-31,26.745,27.37,26.7,27.35,43118,0
2017-11-01,27.0325,27.25,27.01,27.01,3708,0
2017-11-02,27.16,27.18,27.1155,27.1669,7224,0
2017-11-03,27.2,27.2,27.01,27.02,2294,0
2017-11-06,26.9901,27,26.87,27,10551,0
2017-11-07,26.9445,27.01,26.8601,26.9475,12088,0
2017-11-08,26.89,26.9,26.78,26.9,4384,0
2017-11-09,26.7945,27.015,26.7945,26.86,3129,0
2017-11-10,26.98,27.076,26.9,26.985,5842,0
