Date,Open,High,Low,Close,Volume,OpenInt
2016-06-10,25.02,25.02,24.9,24.92,337594,0
2016-06-13,24.95,24.99,24.8897,24.97,384630,0
2016-06-14,24.98,24.98,24.9,24.92,457653,0
2016-06-15,24.95,25,24.915,24.99,469770,0
2016-06-16,24.98,25.05,24.93,25.05,322822,0
2016-06-17,25.05,25.09,25.01,25.06,443959,0
2016-06-20,25.1,25.1,25.04,25.09,474567,0
2016-06-21,25.12,25.14,25.1,25.12,323953,0
2016-06-22,25.13,25.18,25.12,25.17,283523,0
2016-06-23,25.19,25.26,25.17,25.23,294822,0
2016-06-24,25.05,25.19,24.99,25.15,686718,0
2016-06-27,25.15,25.17,25,25.15,630747,0
2016-06-28,25.23,25.3,24.24,25.28,355960,0
2016-06-29,25.35,25.42,25.334,25.4,314450,0
2016-06-30,25.41,25.69,25.38,25.69,671344,0
2016-07-01,25.69,25.69,25.5207,25.56,167083,0
2016-07-05,25.59,25.6,25.35,25.39,383018,0
2016-07-06,25.4,25.46,25.33,25.36,312965,0
2016-07-07,25.4,25.44,25.33,25.36,271959,0
2016-07-08,25.38,25.43,25.35,25.39,323028,0
2016-07-11,25.43,25.5,25.395,25.41,305523,0
2016-07-12,25.42,25.44,25.26,25.28,488516,0
2016-07-13,25.3,25.33,25.22,25.27,241118,0
2016-07-14,25.27,25.28,25.06,25.12,249526,0
2016-07-15,25.13,25.15,24.94,24.94,383149,0
2016-07-18,25.06,25.17,25.0448,25.11,243037,0
2016-07-19,25.15,25.26,25.13,25.26,465907,0
2016-07-20,25.26,25.3,25.24,25.3,195662,0
2016-07-21,25.3,25.36,25.29,25.32,208918,0
2016-07-22,25.34,25.34,25.2707,25.32,238884,0
2016-07-25,25.33,25.4,25.3,25.39,168406,0
2016-07-26,25.41,25.42,25.34,25.38,164921,0
2016-07-27,25.37,25.4199,25.32,25.41,146481,0
2016-07-28,25.42,25.47,25.4,25.47,146334,0
2016-07-29,25.47,25.52,25.42,25.43,233872,0
2016-08-01,25.47,25.52,25.44,25.47,115771,0
2016-08-02,25.46,25.46,25.3801,25.44,108298,0
2016-08-03,25.46,25.47,25.42,25.44,129498,0
2016-08-04,25.45,25.4699,25.42,25.46,175354,0
2016-08-05,25.48,25.52,25.45,25.5132,187015,0
2016-08-08,25.57,25.65,25.55,25.6499,135794,0
2016-08-09,25.67,25.74,25.54,25.58,203619,0
2016-08-10,25.6,25.64,25.58,25.64,151324,0
2016-08-11,25.69,25.722,25.55,25.56,271147,0
2016-08-12,25.59,25.6,25.52,25.53,136727,0
2016-08-15,25.61,25.63,25.5701,25.59,155418,0
2016-08-16,25.64,25.64,25.58,25.64,203761,0
2016-08-17,25.64,25.68,25.6127,25.65,131339,0
2016-08-18,25.68,25.72,25.65,25.71,185780,0
2016-08-19,25.7,25.75,25.66,25.74,116257,0
2016-08-22,25.75,25.85,25.74,25.83,122332,0
2016-08-23,25.83,25.87,25.8274,25.8545,86632,0
2016-08-24,25.88,25.91,25.83,25.84,171581,0
2016-08-25,25.86,25.88,25.84,25.85,92713,0
2016-08-26,25.89,25.95,25.862,25.94,77320,0
2016-08-29,25.68,25.72,25.62,25.65,144349,0
2016-08-30,25.65,25.67,25.53,25.58,334085,0
2016-08-31,25.58,25.6,25.57,25.58,197107,0
2016-09-01,25.62,25.67,25.59,25.59,164647,0
2016-09-02,25.64,25.64,25.55,25.6,72599,0
2016-09-06,25.64,25.64,25.56,25.59,252446,0
2016-09-07,25.62,25.79,25.62,25.68,293381,0
2016-09-08,25.69,25.79,25.69,25.7201,175599,0
2016-09-09,25.72,25.756,25.4,25.4,679334,0
2016-09-12,25.54,25.55,25.2,25.25,329703,0
2016-09-13,25.38,25.3899,25,25.05,215304,0
2016-09-14,25.12,25.29,25.0801,25.29,192576,0
2016-09-15,25.29,25.34,25.2201,25.29,182862,0
2016-09-16,25.35,25.37,25.21,25.21,120991,0
2016-09-19,25.35,25.35,25.2625,25.32,140583,0
2016-09-20,25.41,25.42,25.3,25.42,132942,0
2016-09-21,25.43,25.5,25.36,25.5,196761,0
2016-09-22,25.55,25.64,25.53,25.63,213552,0
2016-09-23,25.69,25.69,25.61,25.65,130685,0
2016-09-26,25.67,25.69,25.6155,25.67,113283,0
2016-09-27,25.66,25.79,25.5874,25.67,106759,0
2016-09-28,25.68,25.74,25.63,25.7,89018,0
2016-09-29,25.77,25.8,25.63,25.73,139703,0
2016-09-30,25.83,25.85,25.69,25.69,165721,0
2016-10-03,25.77,25.77,25.67,25.67,62607,0
2016-10-04,25.75,25.77,25.65,25.66,73809,0
2016-10-05,25.7,25.7,25.55,25.64,72702,0
2016-10-06,25.64,25.65,25.52,25.6,88493,0
2016-10-07,25.65,25.67,25.56,25.64,50153,0
2016-10-10,25.64,25.64,25.51,25.51,41578,0
2016-10-11,25.55,25.6,25.3,25.3,91896,0
2016-10-12,25.46,25.46,25.25,25.27,172497,0
2016-10-13,25.39,25.39,25.25,25.25,145446,0
2016-10-14,25.36,25.44,25.34,25.38,158418,0
2016-10-17,25.45,25.45,25.3,25.33,85810,0
2016-10-18,25.47,25.5,25.37,25.42,74682,0
2016-10-19,25.45,25.4756,25.38,25.42,76539,0
2016-10-20,25.44,25.4799,25.39,25.4,84105,0
2016-10-21,25.4,25.4273,25.39,25.39,72161,0
2016-10-24,25.5,25.52,25.45,25.48,48224,0
2016-10-25,25.52,25.55,25.44,25.44,192706,0
2016-10-26,25.48,25.58,25.46,25.53,256359,0
2016-10-27,25.53,25.53,25.33,25.33,110275,0
2016-10-28,25.44,25.44,25.33,25.36,126000,0
2016-10-31,25.38,25.38,25.14,25.14,87015,0
2016-11-01,25.25,25.27,25.09,25.19,119301,0
2016-11-02,25.21,25.21,25,25.1,78024,0
2016-11-03,25.17,25.17,25.04,25.1,88133,0
2016-11-04,25.14,25.15,25.04,25.1,43898,0
2016-11-07,25.26,25.29,25.11,25.15,69601,0
2016-11-08,25.23,25.24,25.1,25.13,97946,0
2016-11-09,25.09,25.1,24.49,24.5,201813,0
2016-11-10,24.66,24.68,23.8,23.9,218570,0
2016-11-11,24.07,24.17,23.52,23.69,141650,0
2016-11-14,23.69,23.69,22.41,22.65,248893,0
2016-11-15,22.75,23.25,22.71,22.96,185906,0
2016-11-16,23.4,23.7263,23.3,23.53,128178,0
2016-11-17,23.67,23.69,23.01,23.2,162493,0
2016-11-18,23.32,23.4,22.8408,22.99,118465,0
2016-11-21,23.39,23.39,22.82,22.86,157355,0
2016-11-22,22.95,23.06,22.8,23.02,98824,0
2016-11-23,23.02,23.12,22.91,23.1,104345,0
2016-11-25,23.2,23.26,23.0292,23.15,67735,0
2016-11-28,22.95,23.0099,22.42,22.56,162685,0
2016-11-29,22.49,22.5176,22.17,22.31,124700,0
2016-11-30,22.33,22.33,21.9158,22.03,136949,0
2016-12-01,22.07,22.07,21.75,21.92,265301,0
2016-12-02,22.1,22.15,21.92,21.96,79422,0
2016-12-05,22.06,22.06,21.77,21.77,140104,0
2016-12-06,21.93,21.93,21.77,21.85,228037,0
2016-12-07,21.92,22.12,21.9108,22.1,123018,0
2016-12-08,22.1,22.1,21.84,21.86,140947,0
2016-12-09,21.9,21.94,21.7601,21.77,144127,0
2016-12-12,21.77,21.77,21.375,21.43,136795,0
2016-12-13,21.62,21.7399,21.4,21.45,207397,0
2016-12-14,21.51,21.56,21.4,21.4,185023,0
2016-12-15,21.4,21.44,21.04,21.21,237094,0
2016-12-16,21.23,21.43,21.23,21.3,162945,0
2016-12-19,21.4,21.68,21.4,21.66,206956,0
2016-12-20,21.67,22.04,21.59,21.99,171869,0
2016-12-21,22.09,22.27,22,22.14,213795,0
2016-12-22,22.22,22.6415,22.15,22.33,217142,0
2016-12-23,22.41,22.4699,22.22,22.38,102844,0
2016-12-27,22.3,22.379,22,22.1,116897,0
2016-12-28,22.1,22.19,21.92,22.08,135469,0
2016-12-29,22.18,22.3079,22.06,22.15,132621,0
2016-12-30,22.08,22.24,22.04,22.08,95102,0
2017-01-03,22.19,22.37,22.121,22.2807,43652,0
2017-01-04,22.38,22.82,22.2944,22.75,65466,0
2017-01-05,22.86,23.26,22.8,22.98,195770,0
2017-01-06,23.01,23.07,22.905,23.0571,68476,0
2017-01-09,23.01,23.2399,23.01,23.14,109066,0
2017-01-10,23.15,23.28,23.1,23.23,63376,0
2017-01-11,23.3,23.39,23.28,23.39,47522,0
2017-01-12,23.4,23.45,23.22,23.3297,112572,0
2017-01-13,23.35,23.35,23.18,23.24,53347,0
2017-01-17,23.31,23.461,23.23,23.44,66072,0
2017-01-18,23.39,23.39,23.15,23.17,124753,0
2017-01-19,23.14,23.15,22.82,22.86,100133,0
2017-01-20,22.86,22.97,22.75,22.81,71629,0
2017-01-23,22.94,23.1,22.8594,23.05,58044,0
2017-01-24,23.15,23.25,23.02,23.04,85428,0
2017-01-25,23,23.06,22.9,22.95,75147,0
2017-01-26,22.88,23.0981,22.8529,23.05,48328,0
2017-01-27,23.07,23.13,22.85,22.93,121659,0
2017-01-30,22.95,23.13,22.87,23.12,51098,0
2017-01-31,23.12,23.21,23.0646,23.2,59731,0
2017-02-01,23.2,23.46,23.041,23.43,79207,0
2017-02-02,23.43,23.4399,23.29,23.35,48906,0
2017-02-03,23.41,23.57,23.3601,23.38,45116,0
2017-02-06,23.5,23.605,23.41,23.45,35775,0
2017-02-07,23.55,23.59,23.45,23.5499,60439,0
2017-02-08,23.55,23.8499,23.55,23.81,46878,0
2017-02-09,23.81,23.8549,23.69,23.79,47871,0
2017-02-10,23.82,23.87,23.75,23.8362,48094,0
2017-02-13,23.84,23.85,23.61,23.66,91162,0
2017-02-14,23.76,23.8,23.5401,23.64,111205,0
2017-02-15,23.58,23.79,23.55,23.61,89739,0
2017-02-16,23.7,23.7399,23.61,23.62,65958,0
2017-02-17,23.67,23.712,23.6543,23.69,94858,0
2017-02-21,23.76,23.78,23.71,23.77,70534,0
2017-02-22,23.81,24,23.81,23.94,72108,0
2017-02-23,24,24.1,23.95,24.09,95830,0
2017-02-24,23.86,23.95,23.81,23.89,81948,0
2017-02-27,23.88,23.907,23.76,23.77,71009,0
2017-02-28,23.83,23.8476,23.6,23.83,57403,0
2017-03-01,23.75,23.82,23.6,23.72,110601,0
2017-03-02,23.72,23.74,23.66,23.72,63035,0
2017-03-03,23.7,23.72,23.61,23.7,96060,0
2017-03-06,23.69,23.72,23.621,23.72,43055,0
2017-03-07,23.67,23.71,23.611,23.68,66772,0
2017-03-08,23.56,23.56,23.2901,23.45,71194,0
2017-03-09,23.4,23.44,23.19,23.38,100042,0
2017-03-10,23.39,23.48,23.2,23.38,70187,0
2017-03-13,23.39,23.56,23.33,23.4,70497,0
2017-03-14,23.45,23.45,23.24,23.45,44201,0
2017-03-15,23.5,23.64,23.42,23.49,167672,0
2017-03-16,23.57,23.64,23.4,23.44,108286,0
2017-03-17,23.45,23.5,23.4,23.44,157502,0
2017-03-20,23.47,23.49,23.44,23.47,72989,0
2017-03-21,23.47,23.5,23.44,23.46,50074,0
2017-03-22,23.53,23.64,23.5101,23.64,53676,0
2017-03-23,23.68,23.7523,23.65,23.72,48490,0
2017-03-24,23.78,23.9066,23.77,23.78,57771,0
2017-03-27,23.83,23.87,23.7475,23.86,49602,0
2017-03-28,23.87,24,23.87,23.9131,73200,0
2017-03-29,23.99,24.05,23.96,24,66970,0
2017-03-30,24.03,24.04,23.9207,24.0099,92565,0
2017-03-31,24.02,24.04,23.98,24.03,43298,0
2017-04-03,24.03,24.38,24.03,24.29,115493,0
2017-04-04,24.31,24.45,24.271,24.43,120747,0
2017-04-05,24.43,24.49,24.39,24.39,137056,0
2017-04-06,24.45,24.64,24.3434,24.64,94306,0
2017-04-07,24.59,24.59,24.4,24.42,131853,0
2017-04-10,24.43,24.51,24.43,24.495,92280,0
2017-04-11,24.43,24.49,24.3666,24.46,59830,0
2017-04-12,24.43,24.48,24.43,24.44,79770,0
2017-04-13,24.5,24.5399,24.37,24.53,82010,0
2017-04-17,24.5,24.52,24.44,24.46,59418,0
2017-04-18,24.46,24.5,24.38,24.46,51319,0
2017-04-19,24.42,24.5,24.4,24.44,55774,0
2017-04-20,24.49,24.49,24.4,24.46,65914,0
2017-04-21,24.55,24.64,24.48,24.6,64914,0
2017-04-24,24.6,24.67,24.56,24.58,49867,0
2017-04-25,24.6,24.66,24.47,24.57,118395,0
2017-04-26,24.57,24.57,24.5,24.55,54616,0
2017-04-27,24.55,24.57,24.47,24.5441,76480,0
2017-04-28,24.55,24.675,24.53,24.59,66804,0
2017-05-01,24.66,24.6799,24.5401,24.59,47890,0
2017-05-02,24.63,24.79,24.6,24.79,85705,0
2017-05-03,24.76,24.88,24.7,24.8,61051,0
2017-05-04,24.8,24.8,24.7422,24.79,91380,0
2017-05-05,24.79,24.88,24.75,24.87,122606,0
2017-05-08,24.9,24.95,24.81,24.86,92017,0
2017-05-09,24.83,24.96,24.82,24.96,77781,0
2017-05-10,24.9,25,24.88,25,52066,0
2017-05-11,25,25,24.94,24.99,75527,0
2017-05-12,24.99,25.04,24.97,25,77796,0
2017-05-15,25.04,25.04,24.87,24.96,117899,0
2017-05-16,24.96,25.03,24.9546,24.99,48398,0
2017-05-17,24.99,25.03,24.92,24.92,75326,0
2017-05-18,24.92,25.0199,24.87,24.97,41735,0
2017-05-19,24.99,25.04,24.97,25,81125,0
2017-05-22,25.03,25.08,25,25.04,113707,0
2017-05-23,25.1,25.17,25.06,25.14,180180,0
2017-05-24,25.14,25.1437,25.05,25.05,59770,0
2017-05-25,25.1,25.12,25.04,25.05,49929,0
2017-05-26,24.86,24.9,24.76,24.86,76757,0
2017-05-30,24.86,24.86,24.75,24.83,60355,0
2017-05-31,24.9,24.94,24.82,24.83,112984,0
2017-06-01,24.91,25.1,24.879,25.02,108771,0
2017-06-02,25.09,25.1,25.05,25.08,59304,0
2017-06-05,25.1,25.11,25.0203,25.09,75150,0
2017-06-06,25.07,25.11,25.035,25.11,49705,0
2017-06-07,25.11,25.11,25,25.09,55184,0
2017-06-08,25.09,25.09,25,25.0499,42603,0
2017-06-09,25.05,25.09,25.03,25.06,41205,0
2017-06-12,25.06,25.09,25.01,25.0424,41049,0
2017-06-13,25.03,25.1,25.03,25.08,57382,0
2017-06-14,25.05,25.15,25,25.14,71290,0
2017-06-15,25.1,25.14,25.06,25.14,66711,0
2017-06-16,25.1,25.14,25.06,25.07,36677,0
2017-06-19,25.13,25.13,25.03,25.0784,57331,0
2017-06-20,25.07,25.15,25.06,25.14,55333,0
2017-06-21,25.14,25.15,25.1,25.12,61906,0
2017-06-22,25.12,25.15,25.1,25.15,81215,0
2017-06-23,25.15,25.23,25.1425,25.2299,56503,0
2017-06-26,25.25,25.3,25.23,25.3,38719,0
2017-06-27,25.28,25.34,25.25,25.33,69822,0
2017-06-28,25.33,25.55,25.28,25.54,94284,0
2017-06-29,25.51,25.51,25.31,25.39,49794,0
2017-06-30,25.35,25.4268,25.33,25.33,62169,0
2017-07-03,25.33,25.41,25.23,25.3,30926,0
2017-07-05,25.27,25.44,25.27,25.41,69671,0
2017-07-06,25.29,25.4744,25.27,25.43,54605,0
2017-07-07,25.39,25.6,25.38,25.56,101847,0
2017-07-10,25.52,25.65,25.52,25.63,77948,0
2017-07-11,25.62,25.7,25.45,25.7,35815,0
2017-07-12,25.7,25.7,25.554,25.57,55611,0
2017-07-13,25.57,25.58,25.49,25.57,39238,0
2017-07-14,25.55,25.57,25.49,25.49,42061,0
2017-07-17,25.5,25.6,25.5,25.57,26824,0
2017-07-18,25.6,25.6,25.49,25.5799,49159,0
2017-07-19,25.61,25.69,25.5201,25.67,51745,0
2017-07-20,25.65,25.76,25.56,25.74,82329,0
2017-07-21,25.67,25.99,25.66,25.98,73261,0
2017-07-24,25.78,25.85,25.78,25.85,67128,0
2017-07-25,25.8,25.83,25.71,25.76,71211,0
2017-07-26,25.78,25.85,25.73,25.73,44167,0
2017-07-27,25.71,25.82,25.6515,25.75,34961,0
2017-07-28,25.78,25.7999,25.74,25.79,32252,0
2017-07-31,25.79,25.8,25.75,25.8,34034,0
2017-08-01,25.77,25.87,25.73,25.87,39662,0
2017-08-02,25.8,25.9444,25.79,25.91,62612,0
2017-08-03,25.81,25.89,25.7962,25.85,48334,0
2017-08-04,25.85,25.9,25.85,25.86,24508,0
2017-08-07,25.81,25.8699,25.81,25.86,38741,0
2017-08-08,25.86,25.86,25.8,25.8,28247,0
2017-08-09,25.8,25.8,25.673,25.78,41301,0
2017-08-10,25.75,25.77,25.55,25.57,86825,0
2017-08-11,25.65,25.83,25.56,25.78,115180,0
2017-08-14,25.76,25.89,25.71,25.75,68127,0
2017-08-15,25.74,25.78,25.7,25.7152,51153,0
2017-08-16,25.73,25.82,25.73,25.73,41720,0
2017-08-17,25.7,25.7643,25.65,25.65,23115,0
2017-08-18,25.65,25.79,25.61,25.725,32393,0
2017-08-21,25.84,25.84,25.7,25.7266,13272,0
2017-08-22,25.73,25.77,25.67,25.68,47538,0
2017-08-23,25.73,25.77,25.6469,25.77,36888,0
2017-08-24,25.78,25.78,25.71,25.75,59832,0
2017-08-25,25.79,25.95,25.7285,25.95,48924,0
2017-08-28,25.89,25.95,25.784,25.94,40675,0
2017-08-29,25.59,25.65,25.5519,25.6,35000,0
2017-08-30,25.6,25.65,25.5,25.65,43596,0
2017-08-31,25.63,25.7,25.58,25.7,42058,0
2017-09-01,25.7,25.7,25.62,25.66,38037,0
2017-09-05,25.64,25.65,25.52,25.58,34143,0
2017-09-06,25.6,25.68,25.55,25.67,48071,0
2017-09-07,25.65,25.74,25.63,25.74,43860,0
2017-09-08,25.67,25.67,25.56,25.57,33171,0
2017-09-11,25.57,25.67,25.5,25.67,44097,0
2017-09-12,25.63,25.6628,25.6,25.6496,56598,0
2017-09-13,25.65,25.65,25.6,25.6268,23200,0
2017-09-14,25.63,25.7,25.6,25.61,33365,0
2017-09-15,25.6,25.69,25.6,25.66,42908,0
2017-09-18,25.66,25.66,25.61,25.61,21959,0
2017-09-19,25.61,25.66,25.55,25.56,57297,0
2017-09-20,25.56,25.5999,25.5352,25.54,26473,0
2017-09-21,25.53,25.585,25.48,25.5,62773,0
2017-09-22,25.54,25.5795,25.4892,25.55,38153,0
2017-09-25,25.55,25.55,25.45,25.4997,51419,0
2017-09-26,25.46,25.54,25.46,25.49,43247,0
2017-09-27,25.5,25.54,25.42,25.448,56625,0
2017-09-28,25.4,25.5,25.36,25.39,68560,0
2017-09-29,25.45,25.54,25.36,25.54,49826,0
2017-10-02,25.52,25.54,25.45,25.4688,78708,0
2017-10-03,25.43,25.43,25.3972,25.4,24858,0
2017-10-04,25.43,25.5,25.41,25.49,45821,0
2017-10-05,25.45,25.5,25.42,25.43,33305,0
2017-10-06,25.4,25.4,25.26,25.27,56003,0
2017-10-09,25.2669,25.2969,25.2101,25.24,29306,0
2017-10-10,25.32,25.38,25.27,25.3778,47171,0
2017-10-11,25.38,25.42,25.26,25.35,53063,0
2017-10-12,25.4,25.53,25.328,25.52,23707,0
2017-10-13,25.45,25.577,25.45,25.51,42117,0
2017-10-16,25.49,25.52,25.45,25.483,25191,0
2017-10-17,25.48,25.5,25.44,25.5,36226,0
2017-10-18,25.47,25.54,25.4,25.53,52138,0
2017-10-19,25.49,25.5959,25.4345,25.5959,118713,0
2017-10-20,25.59,25.67,25.55,25.65,82432,0
2017-10-23,25.78,25.89,25.74,25.821,123904,0
2017-10-24,25.77,25.87,25.74,25.81,841063,0
2017-10-25,25.73,25.73,25.65,25.67,115629,0
2017-10-26,25.7,25.72,25.61,25.72,70307,0
2017-10-27,25.67,25.81,25.67,25.72,72676,0
2017-10-30,25.7,25.72,25.58,25.6234,94471,0
2017-10-31,25.6,25.77,25.6,25.69,96238,0
2017-11-01,25.76,25.76,25.67,25.7,69952,0
2017-11-02,25.66,25.7671,25.65,25.65,47862,0
2017-11-03,25.66,25.75,25.61,25.63,62798,0
2017-11-06,25.69,25.7274,25.66,25.7242,55189,0
2017-11-07,25.72,25.75,25.68,25.73,67391,0
2017-11-08,25.64,25.7799,25.64,25.68,83280,0
2017-11-09,25.74,25.768,25.7,25.75,52875,0
2017-11-10,25.7,25.74,25.6724,25.71,51194,0
