Date,Open,High,Low,Close,Volume,OpenInt
2016-06-16,24.88,24.88,24.7,24.77,294854,0
2016-06-17,24.79,24.83,24.76,24.8,120818,0
2016-06-20,24.85,24.87,24.78,24.81,161020,0
2016-06-21,24.82,24.87,24.8,24.83,128651,0
2016-06-22,24.84,24.98,24.82,24.98,287795,0
2016-06-23,24.99,25,24.91,24.95,190410,0
2016-06-24,24.66,24.88,24.66,24.84,119749,0
2016-06-27,24.84,24.85,24.73,24.85,78726,0
2016-06-28,24.88,25,24.88,25,141575,0
2016-06-29,25.04,25.12,25.03,25.1,338192,0
2016-06-30,25.13,25.16,25.0545,25.11,126445,0
2016-07-01,25.23,25.35,25.16,25.22,186154,0
2016-07-05,25.27,25.32,25.17,25.21,115945,0
2016-07-06,25.23,25.34,25.18,25.33,166439,0
2016-07-07,25.34,25.36,25.24,25.24,86262,0
2016-07-08,25.28,25.44,25.25,25.42,156683,0
2016-07-11,25.49,25.58,25.34,25.35,156903,0
2016-07-12,25.4,25.41,25.22,25.29,196258,0
2016-07-13,25.33,25.33,25.15,25.18,141929,0
2016-07-14,25.21,25.23,25.15,25.18,91978,0
2016-07-15,25.22,25.3,25.13,25.3,598218,0
2016-07-18,25.3,25.3325,25.15,25.15,89255,0
2016-07-19,25.2,25.23,25.18,25.21,75014,0
2016-07-20,25.25,25.29,25.25,25.28,61657,0
2016-07-21,25.3,25.33,25.24,25.25,93352,0
2016-07-22,25.27,25.32,25.25,25.28,40226,0
2016-07-25,25.3,25.349,25.28,25.3,57212,0
2016-07-26,25.33,25.35,25.28,25.31,67237,0
2016-07-27,25.33,25.35,25.28,25.33,76382,0
2016-07-28,25.36,25.39,25.35,25.35,48647,0
2016-07-29,25.4,25.48,25.3999,25.48,74953,0
2016-08-01,25.5,25.65,25.46,25.54,106676,0
2016-08-02,25.54,25.55,25.43,25.49,69479,0
2016-08-03,25.45,25.5,25.43,25.48,67764,0
2016-08-04,25.5,25.58,25.48,25.51,142417,0
2016-08-05,25.53,25.58,25.5201,25.58,66812,0
2016-08-08,25.6,25.64,25.57,25.64,69887,0
2016-08-09,25.66,25.83,25.66,25.72,109993,0
2016-08-10,25.76,25.79,25.65,25.7,55743,0
2016-08-11,25.71,25.7574,25.57,25.61,68477,0
2016-08-12,25.68,25.68,25.6,25.67,26976,0
2016-08-15,25.69,25.72,25.68,25.7,44854,0
2016-08-16,25.72,25.72,25.55,25.59,104455,0
2016-08-17,25.61,25.62,25.565,25.62,56057,0
2016-08-18,25.65,25.7,25.61,25.64,49129,0
2016-08-19,25.65,25.66,25.57,25.59,39493,0
2016-08-22,25.62,25.65,25.59,25.62,62170,0
2016-08-23,25.65,25.75,25.65,25.74,77257,0
2016-08-24,25.75,25.8204,25.75,25.77,52607,0
2016-08-25,25.77,25.86,25.77,25.86,55036,0
2016-08-26,25.86,25.9195,25.85,25.87,45016,0
2016-08-29,25.91,25.99,25.9,25.96,53319,0
2016-08-30,25.7,25.88,25.59,25.73,104298,0
2016-08-31,25.73,25.75,25.73,25.75,74080,0
2016-09-01,25.75,25.79,25.6707,25.68,25915,0
2016-09-02,25.7,25.75,25.62,25.74,21166,0
2016-09-06,25.79,25.79,25.62,25.75,52400,0
2016-09-07,25.79,25.89,25.71,25.76,41769,0
2016-09-08,25.81,25.98,25.8099,25.8401,34903,0
2016-09-09,25.98,25.98,25.37,25.37,61323,0
2016-09-12,25.5,25.5,25.2,25.31,72966,0
2016-09-13,25.35,25.35,25,25,47230,0
2016-09-14,25.23,25.23,25.02,25.07,38348,0
2016-09-15,25.19,25.19,25.05,25.07,35933,0
2016-09-16,25.18,25.1899,25.02,25.07,30768,0
2016-09-19,25.2,25.3,25.115,25.19,28292,0
2016-09-20,25.33,25.33,25.2,25.2,45894,0
2016-09-21,25.25,25.48,25.25,25.43,57018,0
2016-09-22,25.5,25.5886,25.45,25.47,69405,0
2016-09-23,25.57,25.6,25.4901,25.6,32274,0
2016-09-26,25.55,25.59,25.4482,25.46,35514,0
2016-09-27,25.53,25.59,25.351,25.45,45683,0
2016-09-28,25.58,25.6,25.39,25.45,45986,0
2016-09-29,25.53,25.559,25.47,25.47,20482,0
2016-09-30,25.57,25.68,25.5006,25.56,19340,0
2016-10-03,25.52,25.68,25.52,25.68,23461,0
2016-10-04,25.69,25.75,25.5,25.58,27709,0
2016-10-05,25.66,25.68,25.51,25.52,12773,0
2016-10-06,25.59,25.59,25.3,25.35,36951,0
2016-10-07,25.46,25.46,25.3,25.3,19289,0
2016-10-10,25.31,25.45,25.24,25.27,19683,0
2016-10-11,25.35,25.4098,25.3,25.33,31610,0
2016-10-12,25.42,25.6,25.35,25.38,16012,0
2016-10-13,25.43,25.5,25.226,25.5,45139,0
2016-10-14,25.5,25.571,25.3572,25.4806,19481,0
2016-10-17,25.51,25.58,25.46,25.5,38999,0
2016-10-18,25.53,25.58,25.42,25.5,35702,0
2016-10-19,25.5,25.58,25.43,25.48,12416,0
2016-10-20,25.54,25.58,25.36,25.4,8868,0
2016-10-21,25.4,25.61,25.4,25.61,41410,0
2016-10-24,25.61,25.66,25.5001,25.62,16639,0
2016-10-25,25.65,25.7,25.43,25.64,40917,0
2016-10-26,25.72,25.72,25.6496,25.7,13622,0
2016-10-27,25.72,25.74,25.27,25.3,54536,0
2016-10-28,25.36,25.44,25.25,25.25,20587,0
2016-10-31,25.42,25.42,25.26,25.35,25801,0
2016-11-01,25.42,25.42,25.07,25.14,25483,0
2016-11-02,25.19,25.3078,25.1,25.19,17904,0
2016-11-03,25.29,25.29,25.1,25.11,10035,0
2016-11-04,25.29,25.3,25.15,25.255,21862,0
2016-11-07,25.48,25.5,25.372,25.5,9237,0
2016-11-08,25.5,25.5,25.351,25.43,16026,0
2016-11-09,25.5,25.5,24.89,24.89,63113,0
2016-11-10,25.04,25.166,23.5,23.84,142794,0
2016-11-11,23.94,23.95,23.2,23.44,56144,0
2016-11-14,23.38,23.6426,22.9,23.26,50552,0
2016-11-15,23.5,23.995,23.5,23.99,27892,0
2016-11-16,24.21,24.39,24.005,24.39,36478,0
2016-11-17,24.35,24.45,23.82,24.16,49217,0
2016-11-18,24.44,24.5,23.54,24.3499,31926,0
2016-11-21,24.39,24.4,24.227,24.3,19501,0
2016-11-22,24.44,24.7,24.31,24.7,18883,0
2016-11-23,24.69,24.69,24.557,24.65,8627,0
2016-11-25,24.69,24.69,24.3365,24.6135,3887,0
2016-11-28,24.69,24.69,24.24,24.2401,17889,0
2016-11-29,24.24,24.38,23.22,23.37,32097,0
2016-11-30,23.65,23.65,23.35,23.58,23556,0
2016-12-01,23.61,23.61,22.39,22.9399,69381,0
2016-12-02,23.19,23.3878,22.51,22.68,52044,0
2016-12-05,22.78,23.47,22.561,22.9,16124,0
2016-12-06,23.2,23.2,22.54,22.9,44574,0
2016-12-07,22.9,23.16,22.44,22.55,88725,0
2016-12-08,22.61,22.9252,22.31,22.41,47903,0
2016-12-09,22.4,22.5048,22.1,22.26,67090,0
2016-12-12,22.31,22.33,22.11,22.13,36952,0
2016-12-13,22.27,22.27,22,22.027,49879,0
2016-12-14,22.04,22.12,21.5,21.78,60963,0
2016-12-15,21.69,21.9644,21.54,21.79,59802,0
2016-12-16,21.81,22.04,21.66,21.83,42025,0
2016-12-19,21.99,22.0976,21.861,22,50475,0
2016-12-20,22.01,22.18,22,22.11,37931,0
2016-12-21,22.25,22.43,22.19,22.33,45114,0
2016-12-22,22.35,22.53,22.35,22.47,38842,0
2016-12-23,22.65,22.65,22.44,22.47,39171,0
2016-12-27,22.62,22.62,22.43,22.54,45241,0
2016-12-28,22.53,22.56,22.43,22.51,39565,0
2016-12-29,22.55,22.55,22.46,22.46,31612,0
2016-12-30,22.58,22.69,22.46,22.52,73916,0
2017-01-03,22.62,22.77,22.49,22.77,26590,0
2017-01-04,22.84,23.2499,22.84,23.05,27165,0
2017-01-05,23.18,23.29,22.8542,23.15,25822,0
2017-01-06,23.28,23.37,23.06,23.3,47829,0
2017-01-09,23.38,23.937,23.32,23.41,38430,0
2017-01-10,23.58,23.75,23.5142,23.6208,34225,0
2017-01-11,23.7,23.89,23.62,23.79,37613,0
2017-01-12,23.74,23.9,23.74,23.9,17339,0
2017-01-13,23.93,24.3,23.9,24.25,35974,0
2017-01-17,24.2,24.2,23.81,23.833,37537,0
2017-01-18,23.9,24,23.6,23.69,61552,0
2017-01-19,23.69,23.75,23.3,23.31,22191,0
2017-01-20,23.51,23.77,23.36,23.77,25770,0
2017-01-23,23.92,24.39,23.51,24.05,27069,0
2017-01-24,24.23,24.25,24.091,24.14,21522,0
2017-01-25,24.2,24.2599,23.95,24.0599,18161,0
2017-01-26,24.01,24.38,23.66,24.37,19866,0
2017-01-27,24.37,24.37,24.05,24.18,17564,0
2017-01-30,24.13,24.1954,24.0421,24.1169,11274,0
2017-01-31,24.21,24.333,24.1128,24.12,11803,0
2017-02-01,24.2,24.2319,24.07,24.19,13567,0
2017-02-02,24.24,24.38,24.15,24.25,13074,0
2017-02-03,24.25,24.39,24.17,24.22,18103,0
2017-02-06,24.34,24.3899,23.9734,24.3,22696,0
2017-02-07,24.35,24.389,24.2602,24.349,8438,0
2017-02-08,24.34,24.67,24.26,24.3658,23647,0
2017-02-09,24.5,24.6099,24.44,24.59,20108,0
2017-02-10,24.6,24.63,24.4601,24.4601,13160,0
2017-02-13,24.63,24.63,24.48,24.524,15420,0
2017-02-14,24.65,24.77,24.425,24.71,32278,0
2017-02-15,24.63,24.68,24.59,24.68,13735,0
2017-02-16,24.7,24.7225,24.57,24.7,27809,0
2017-02-17,24.7,24.79,24.6,24.61,15048,0
2017-02-21,24.7,24.8499,24.5,24.668,34669,0
2017-02-22,24.68,24.89,24.08,24.72,58619,0
2017-02-23,24.88,25.06,24.8,24.81,24124,0
2017-02-24,24.87,25.1,24.87,24.97,11900,0
2017-02-27,24.8,24.92,24.76,24.92,22487,0
2017-02-28,24.98,24.98,24.6,24.64,61203,0
2017-03-01,24.6,24.73,24.5,24.65,18788,0
2017-03-02,24.55,24.71,24.51,24.65,35794,0
2017-03-03,24.62,24.89,24.4996,24.5,15911,0
2017-03-06,24.67,24.84,24.2,24.5,15614,0
2017-03-07,24.66,24.66,24.4,24.49,5133,0
2017-03-08,24.4,24.541,23.62,24.0756,40009,0
2017-03-09,24.16,24.16,23.78,23.881,20362,0
2017-03-10,24.02,24.4411,23.901,24.078,15101,0
2017-03-13,24.29,24.29,24,24.0315,6674,0
2017-03-14,24.18,24.18,24.05,24.05,9477,0
2017-03-15,24.06,24.426,24.06,24.32,14215,0
2017-03-16,24.44,24.5769,24.3574,24.5,6908,0
2017-03-17,24.55,24.599,24.201,24.56,5368,0
2017-03-20,24.6,24.7377,24.6,24.7377,6774,0
2017-03-21,24.53,24.73,24.53,24.7,31475,0
2017-03-22,24.7,24.74,24.65,24.6601,7707,0
2017-03-23,24.7,24.75,24.7,24.7399,16826,0
2017-03-24,24.74,24.75,24.7,24.75,15060,0
2017-03-27,24.75,24.85,24.51,24.85,13069,0
2017-03-28,24.95,24.95,24.52,24.8649,22374,0
2017-03-29,24.98,24.98,24.62,24.65,23626,0
2017-03-30,24.76,24.85,24.67,24.8497,5115,0
2017-03-31,24.94,24.97,24.85,24.87,3814,0
2017-04-03,25.02,25.19,24.94,25.0686,12866,0
2017-04-04,25.2,25.2,24.821,25.05,6979,0
2017-04-05,25.05,25.08,25.0331,25.08,8858,0
2017-04-06,25.1,25.101,24.4608,25.1,19582,0
2017-04-07,25.15,25.19,24.7916,25.13,4639,0
2017-04-10,25.18,25.35,25.0315,25.16,20649,0
2017-04-11,25.15,25.15,25,25,13041,0
2017-04-12,25.05,25.05,24.89,24.89,13708,0
2017-04-13,24.95,25,24.9078,24.98,6167,0
2017-04-17,24.98,24.98,24.78,24.8,33055,0
2017-04-18,24.81,24.821,24.76,24.8,18187,0
2017-04-19,24.91,24.95,24.7628,24.81,26590,0
2017-04-20,24.81,24.89,24.69,24.7,32905,0
2017-04-21,24.87,24.98,24.84,24.85,32245,0
2017-04-24,24.97,25.03,24.87,24.95,29110,0
2017-04-25,25.05,25.05,24.86,25.02,41915,0
2017-04-26,25,25.24,24.9635,25.05,62959,0
2017-04-27,25.08,25.167,24.99,25.0699,18115,0
2017-04-28,25.11,25.11,24.9,24.9,13839,0
2017-05-01,25.04,25.17,24.9778,25.1,17486,0
2017-05-02,25.1,25.15,24.9926,25.1,13119,0
2017-05-03,25.12,25.12,25.0312,25.12,7635,0
2017-05-04,25.12,25.12,24.96,25.0352,10828,0
2017-05-05,25.04,25.1,24.991,25.1,11088,0
2017-05-08,25.1,25.17,25.05,25.17,16936,0
2017-05-09,25.26,25.26,25.12,25.2,15574,0
2017-05-10,25.28,25.3,24.96,25.07,6573,0
2017-05-11,25.15,25.22,25.1,25.22,16362,0
2017-05-12,25.25,25.29,25.15,25.16,8185,0
2017-05-15,25.27,25.36,25.111,25.36,29035,0
2017-05-16,25.35,25.49,25.34,25.41,22726,0
2017-05-17,25.42,25.5,25.04,25.5,41576,0
2017-05-18,25.43,25.5,25.3999,25.5,16228,0
2017-05-19,25.5,25.7,25.48,25.69,8055,0
2017-05-22,25.69,25.69,25.64,25.6702,11070,0
2017-05-23,25.69,25.7,25.5794,25.69,23096,0
2017-05-24,25.69,25.69,25.54,25.58,38616,0
2017-05-25,25.66,25.8,25.551,25.58,7861,0
2017-05-26,25.56,25.7,25.5512,25.68,4612,0
2017-05-30,25.35,25.54,25.2994,25.5399,5418,0
2017-05-31,25.7,25.7,25.59,25.7,20568,0
2017-06-01,25.68,25.68,25.39,25.4699,25314,0
2017-06-02,25.58,25.58,25.3,25.35,66340,0
2017-06-05,25.36,25.42,25.2469,25.34,20289,0
2017-06-06,25.34,25.66,25.235,25.38,56484,0
2017-06-07,25.38,25.5,25.37,25.44,5030,0
2017-06-08,25.44,25.44,25.1717,25.24,68318,0
2017-06-09,25.37,25.49,25.3,25.45,16937,0
2017-06-12,25.41,25.69,25.2,25.36,19364,0
2017-06-13,25.55,25.6,25.261,25.55,32556,0
2017-06-14,25.5,25.58,25.47,25.5,12530,0
2017-06-15,25.55,25.55,25.3208,25.3208,18297,0
2017-06-16,25.47,25.47,25.37,25.4,13845,0
2017-06-19,25.47,26,25.4,25.459,84076,0
2017-06-20,25.49,25.4908,25.42,25.45,19654,0
2017-06-21,25.43,25.45,25.36,25.36,57473,0
2017-06-22,25.53,25.7356,25.36,25.56,25882,0
2017-06-23,25.64,25.64,25.56,25.6,39872,0
2017-06-26,25.6,25.64,25.54,25.55,20298,0
2017-06-27,25.59,25.64,25.59,25.63,21238,0
2017-06-28,25.6,25.68,25.6,25.6485,15987,0
2017-06-29,25.67,25.67,25.57,25.5704,10540,0
2017-06-30,25.66,25.66,25.54,25.57,13586,0
2017-07-03,25.65,25.65,25.551,25.6499,15545,0
2017-07-05,25.65,25.7,25.6,25.66,10218,0
2017-07-06,25.65,25.65,25.568,25.6,13195,0
2017-07-07,25.63,25.65,25.48,25.63,19694,0
2017-07-10,25.65,25.65,25.48,25.64,12722,0
2017-07-11,25.6,25.64,25.54,25.64,7716,0
2017-07-12,25.63,25.63,25.53,25.6,13277,0
2017-07-13,25.6,25.6,25.43,25.54,7249,0
2017-07-14,25.59,25.66,25.4803,25.53,11604,0
2017-07-17,25.53,25.65,25.53,25.65,25050,0
2017-07-18,25.7,25.73,25.6171,25.64,7889,0
2017-07-19,25.65,26.1,25.65,26.04,82071,0
2017-07-20,25.9,26,25.8602,25.99,38213,0
2017-07-21,25.97,25.9792,25.7728,25.84,35537,0
2017-07-24,25.82,25.99,25.81,25.99,5270,0
2017-07-25,25.86,25.98,25.45,25.5,51289,0
2017-07-26,25.58,25.67,25.5157,25.63,23385,0
2017-07-27,25.6,25.65,25.55,25.63,14658,0
2017-07-28,25.59,25.63,25.5483,25.62,12370,0
2017-07-31,25.64,25.7,25.62,25.68,7865,0
2017-08-01,25.74,25.74,25.49,25.57,86196,0
2017-08-02,25.59,25.63,25.58,25.61,22126,0
2017-08-03,25.61,25.64,25.58,25.6348,10822,0
2017-08-04,25.57,25.64,25.57,25.58,18630,0
2017-08-07,25.58,25.65,25.58,25.64,6272,0
2017-08-08,25.66,25.71,25.63,25.71,21167,0
2017-08-09,25.7,25.71,25.64,25.6498,7240,0
2017-08-10,25.65,25.65,25.35,25.44,20207,0
2017-08-11,25.5,25.5,25.38,25.45,21111,0
2017-08-14,25.54,25.64,25.5,25.54,7652,0
2017-08-15,25.62,25.62,25.52,25.57,31629,0
2017-08-16,25.59,25.72,25.54,25.72,46712,0
2017-08-17,25.72,25.77,25.6128,25.734,10156,0
2017-08-18,25.76,25.77,25.5373,25.77,7525,0
2017-08-21,25.78,25.81,25.76,25.8,10500,0
2017-08-22,25.8,25.8,25.651,25.7886,10281,0
2017-08-23,25.79,25.79,25.7,25.79,6836,0
2017-08-24,25.79,25.79,25.6701,25.7096,3668,0
2017-08-25,25.76,25.76,25.679,25.76,5147,0
2017-08-28,25.75,25.79,25.63,25.74,17278,0
2017-08-29,25.68,25.78,25.68,25.78,15300,0
2017-08-30,25.42,25.49,25.3839,25.49,27755,0
2017-08-31,25.47,25.94,25.451,25.85,45047,0
2017-09-01,25.85,25.85,25.7,25.82,4176,0
2017-09-05,25.82,25.82,25.59,25.6,21068,0
2017-09-06,25.62,25.62,25.36,25.38,29984,0
2017-09-07,25.39,25.475,24.29,24.34,120827,0
2017-09-08,24.41,24.6999,24.12,24.4,190909,0
2017-09-11,24.92,25.2221,24.92,25.15,54954,0
2017-09-12,25.26,25.33,25.25,25.2771,30581,0
2017-09-13,25.31,25.36,25.2,25.3,21532,0
2017-09-14,25.47,25.4737,25.26,25.26,22504,0
2017-09-15,25.42,25.44,25.23,25.44,22361,0
2017-09-18,25.49,25.49,25.26,25.35,15051,0
2017-09-19,25.35,25.37,25.25,25.36,18207,0
2017-09-20,25.37,25.6,25.35,25.5899,18581,0
2017-09-21,25.61,25.63,25.5001,25.5001,24287,0
2017-09-22,25.6,25.67,25.39,25.41,15597,0
2017-09-25,25.43,25.5671,25.43,25.4301,9867,0
2017-09-26,25.49,25.5346,25.43,25.5,5126,0
2017-09-27,25.4,25.47,25.38,25.38,13142,0
2017-09-28,25.54,25.54,25.26,25.32,16051,0
2017-09-29,25.35,25.49,25.35,25.49,9196,0
2017-10-02,25.65,25.65,25.51,25.51,8719,0
2017-10-03,25.51,25.59,25.48,25.58,10143,0
2017-10-04,25.59,25.59,25.38,25.43,17326,0
2017-10-05,25.47,25.5008,25.38,25.4,8717,0
2017-10-06,25.4,25.4,25.101,25.18,7523,0
2017-10-09,25.18,25.39,25.18,25.18,6923,0
2017-10-10,25.39,25.39,25.13,25.34,17804,0
2017-10-11,25.34,25.52,25.34,25.52,10833,0
2017-10-12,25.52,25.52,25.4,25.45,7456,0
2017-10-13,25.54,25.54,25.31,25.35,11741,0
2017-10-16,25.5,25.56,25.47,25.52,6302,0
2017-10-17,25.49,25.61,25.4401,25.4829,12828,0
2017-10-18,25.47,25.47,25.36,25.42,4022,0
2017-10-19,25.5,25.5,25.3991,25.4474,8930,0
2017-10-20,25.47,25.59,25.41,25.59,13181,0
2017-10-23,25.45,25.68,25.45,25.67,8090,0
2017-10-24,25.67,25.67,25.58,25.67,11977,0
2017-10-25,25.64,25.68,25.5931,25.6653,8543,0
2017-10-26,25.66,25.7,25.5066,25.588,10928,0
2017-10-27,25.5432,25.6,25.5432,25.6,1699,0
2017-10-30,25.67,25.69,25.63,25.65,6078,0
2017-10-31,25.6103,25.69,25.61,25.68,8514,0
2017-11-01,25.58,25.64,25.58,25.639,7625,0
2017-11-02,25.68,25.68,25.6,25.6124,8535,0
2017-11-03,25.68,25.68,25.6188,25.66,1844,0
2017-11-06,25.6,25.63,25.6,25.62,8831,0
2017-11-07,25.6,25.84,25.5097,25.7102,12541,0
2017-11-08,25.52,25.7,25.52,25.695,19567,0
2017-11-09,25.44,25.9731,25.29,25.37,59933,0
2017-11-10,25.31,25.5285,25.31,25.4,6174,0
