Date,Open,High,Low,Close,Volume,OpenInt
2016-06-17,25.24,25.27,25.17,25.24,818289,0
2016-06-20,25.29,25.33,25.24,25.3,1587594,0
2016-06-21,25.3,25.4,25.3,25.4,989471,0
2016-06-22,25.45,25.48,25.39,25.46,911760,0
2016-06-23,25.5,25.58,25.48,25.57,741088,0
2016-06-24,25.17,25.54,25.17,25.42,654515,0
2016-06-27,25.49,25.49,25.35,25.44,759511,0
2016-06-28,25.52,25.75,25.52,25.75,662686,0
2016-06-29,25.75,25.94,25.75,25.9,1707285,0
2016-06-30,25.87,25.91,25.78,25.78,853415,0
2016-07-01,25.85,26.14,25.78,26.02,592462,0
2016-07-05,26,26.2,25.96,26.15,484064,0
2016-07-06,26.19,26.19,25.97,25.97,368885,0
2016-07-07,26,26.11,25.98,26.01,466710,0
2016-07-08,26.09,26.23,26.04,26.12,400532,0
2016-07-11,26.19,26.19,26.05,26.05,273727,0
2016-07-12,26.1,26.1,25.85,25.85,498908,0
2016-07-13,25.95,25.97,25.83,25.85,303759,0
2016-07-14,25.95,25.96,25.87,25.87,405208,0
2016-07-15,25.9,26.01,25.71,26.01,2552511,0
2016-07-18,26.02,26.14,26,26.09,256853,0
2016-07-19,26.1,26.22,26,26.2,682885,0
2016-07-20,26.22,26.34,26.16,26.34,263670,0
2016-07-21,26.35,26.35,26.2127,26.29,201409,0
2016-07-22,26.3,26.35,26.2,26.35,148348,0
2016-07-25,26.33,26.4599,26.26,26.33,198451,0
2016-07-26,26.46,26.46,26.28,26.39,252756,0
2016-07-27,26.32,26.36,26.29,26.35,145997,0
2016-07-28,26.39,26.52,26.35,26.4,164137,0
2016-07-29,26.45,26.5617,26.4,26.5,114699,0
2016-08-01,26.55,26.73,26.4954,26.57,143083,0
2016-08-02,26.6,26.64,26.3599,26.41,153200,0
2016-08-03,26.44,26.48,26.25,26.32,289756,0
2016-08-04,26.32,26.4,26.26,26.4,234975,0
2016-08-05,26.38,26.66,26.38,26.59,235828,0
2016-08-08,26.62,26.75,26.55,26.74,232526,0
2016-08-09,26.79,26.92,26.7119,26.735,198150,0
2016-08-10,26.85,26.85,26.5801,26.69,229264,0
2016-08-11,26.78,26.78,26.4,26.54,316245,0
2016-08-12,26.58,26.64,26.46,26.64,147670,0
2016-08-15,26.85,26.85,26.55,26.6399,138745,0
2016-08-16,26.69,26.69,26.5617,26.62,154097,0
2016-08-17,26.66,26.68,26.6001,26.68,158588,0
2016-08-18,26.68,26.84,26.67,26.8,175080,0
2016-08-19,26.85,26.89,26.7,26.76,101435,0
2016-08-22,26.8,26.89,26.72,26.87,239925,0
2016-08-23,26.89,26.91,26.82,26.91,167825,0
2016-08-24,26.86,26.99,26.86,26.9,126758,0
2016-08-25,26.95,26.99,26.9,26.91,111088,0
2016-08-26,26.98,27,26.91,27,199483,0
2016-08-29,26.79,26.79,26.6,26.65,240631,0
2016-08-30,26.73,26.809,26.65,26.73,118164,0
2016-08-31,26.79,26.84,26.73,26.75,112862,0
2016-09-01,26.84,26.84,26.65,26.67,90751,0
2016-09-02,26.79,26.82,26.69,26.82,168574,0
2016-09-06,26.84,26.84,26.7,26.78,109693,0
2016-09-07,26.72,26.77,26.61,26.67,274149,0
2016-09-08,26.67,26.6853,26.4601,26.5,205204,0
2016-09-09,26.5,26.5,25.67,25.72,524923,0
2016-09-12,25.87,25.87,25.43,25.58,550486,0
2016-09-13,25.59,25.61,25.428,25.58,463965,0
2016-09-14,25.63,25.67,25.5,25.59,371800,0
2016-09-15,25.59,25.74,25.5663,25.67,255174,0
2016-09-16,25.72,25.72,25.54,25.62,202689,0
2016-09-19,25.69,25.82,25.66,25.79,131373,0
2016-09-20,25.85,25.9,25.75,25.8,287981,0
2016-09-21,25.87,25.9299,25.66,25.9,312673,0
2016-09-22,26,26.14,25.9512,26.07,257270,0
2016-09-23,26.15,26.15,26.022,26.1,149968,0
2016-09-26,26.13,26.1676,26.04,26.16,109617,0
2016-09-27,26.07,26.17,26,26.01,159101,0
2016-09-28,26.1,26.15,25.91,25.95,181866,0
2016-09-29,25.95,26.05,25.67,25.7,345946,0
2016-09-30,25.76,25.84,25.66,25.79,176856,0
2016-10-03,25.8,25.88,25.7766,25.8494,119887,0
2016-10-04,25.81,25.8442,25.6,25.69,275196,0
2016-10-05,25.84,25.84,25.61,25.65,193238,0
2016-10-06,25.69,25.74,25.63,25.72,367021,0
2016-10-07,25.79,25.79,25.67,25.7,63562,0
2016-10-10,25.78,25.78,25.65,25.7,115305,0
2016-10-11,25.72,25.72,25.28,25.44,146935,0
2016-10-12,25.47,25.585,25.4,25.49,120332,0
2016-10-13,25.47,25.53,25.34,25.47,123699,0
2016-10-14,25.51,25.64,25.48,25.51,92500,0
2016-10-17,25.51,25.59,25.51,25.51,126443,0
2016-10-18,25.57,25.85,25.57,25.64,200507,0
2016-10-19,25.79,25.82,25.6,25.62,166822,0
2016-10-20,25.7,25.7,25.61,25.62,90084,0
2016-10-21,25.63,25.71,25.55,25.71,174067,0
2016-10-24,25.79,25.79,25.68,25.7,105076,0
2016-10-25,25.74,25.79,25.66,25.66,155059,0
2016-10-26,25.73,25.73,25.61,25.61,122627,0
2016-10-27,25.6,25.6,25.48,25.51,117790,0
2016-10-28,25.63,25.63,25.5,25.55,141189,0
2016-10-31,25.62,25.62,25.39,25.45,128811,0
2016-11-01,25.42,25.5,25.25,25.28,163393,0
2016-11-02,25.26,25.36,25.22,25.22,130481,0
2016-11-03,25.22,25.28,25.12,25.1299,95871,0
2016-11-04,25.2,25.28,25.11,25.22,74101,0
2016-11-07,25.33,25.4049,25.01,25.09,155271,0
2016-11-08,25.19,25.1999,25.1,25.1,127574,0
2016-11-09,25.07,25.07,24.72,24.92,227855,0
2016-11-10,24.91,24.91,24.25,24.3,839364,0
2016-11-11,24.39,24.5,23.98,24.09,274451,0
2016-11-14,23.85,23.98,23,23.16,635665,0
2016-11-15,23.33,24,23.25,24,960368,0
2016-11-16,24.11,24.47,23.9601,24.26,258504,0
2016-11-17,24.34,24.34,24.06,24.09,651317,0
2016-11-18,24.14,24.15,23.72,23.84,262056,0
2016-11-21,23.87,24.1,23.85,23.96,221043,0
2016-11-22,24.08,24.19,24,24.14,120379,0
2016-11-23,24.04,24.09,23.91,24.09,131290,0
2016-11-25,24.14,24.14,24.03,24.08,26099,0
2016-11-28,23.81,23.8937,23.69,23.72,181179,0
2016-11-29,23.74,23.78,23.6401,23.75,181318,0
2016-11-30,23.6,23.6,23.27,23.27,264903,0
2016-12-01,23.2,23.2,22.77,22.9,412954,0
2016-12-02,23.09,23.09,22.85,22.91,315365,0
2016-12-05,23,23,22.76,22.78,338386,0
2016-12-06,22.81,22.8999,22.77,22.84,266386,0
2016-12-07,22.84,23.06,22.84,22.94,575756,0
2016-12-08,22.94,22.99,22.75,22.77,279140,0
2016-12-09,22.79,22.84,22.72,22.74,360598,0
2016-12-12,22.7,22.7,22.4,22.47,280024,0
2016-12-13,22.68,22.68,22.42,22.49,328267,0
2016-12-14,22.53,22.58,22.36,22.37,777793,0
2016-12-15,22.36,22.4672,22.16,22.35,540678,0
2016-12-16,22.42,22.53,22.35,22.48,350010,0
2016-12-19,22.6,22.6299,22.5,22.5899,390076,0
2016-12-20,22.57,22.69,22.53,22.66,359465,0
2016-12-21,22.66,23.075,22.66,22.99,386096,0
2016-12-22,23.01,23.119,22.94,22.98,242639,0
2016-12-23,23.05,23.14,22.83,22.92,221494,0
2016-12-27,22.93,22.93,22.61,22.69,475252,0
2016-12-28,22.7,22.75,22.59,22.73,397471,0
2016-12-29,22.79,22.79,22.67,22.76,307837,0
2016-12-30,22.76,22.91,22.72,22.91,221954,0
2017-01-03,22.96,23.3,22.95,23.3,215254,0
2017-01-04,23.35,23.74,23.32,23.71,353902,0
2017-01-05,23.99,23.99,23.56,23.83,256630,0
2017-01-06,23.82,23.92,23.74,23.74,226480,0
2017-01-09,23.89,23.89,23.72,23.76,196922,0
2017-01-10,23.8,23.87,23.7621,23.87,222358,0
2017-01-11,23.87,24.04,23.82,24.04,174712,0
2017-01-12,24.03,24.13,24,24.1014,352699,0
2017-01-13,24.1,24.12,23.9,23.95,584050,0
2017-01-17,24.08,24.1,23.98,24.09,197575,0
2017-01-18,24.05,24.08,23.94,23.96,246112,0
2017-01-19,23.99,23.99,23.5,23.85,267281,0
2017-01-20,23.73,23.94,23.58,23.94,563146,0
2017-01-23,23.87,23.91,23.67,23.87,216450,0
2017-01-24,23.94,24.01,23.7,23.8,291529,0
2017-01-25,23.8,23.8,23.61,23.61,167606,0
2017-01-26,23.71,23.74,23.62,23.71,165279,0
2017-01-27,23.74,23.77,23.7058,23.72,102850,0
2017-01-30,23.76,23.88,23.68,23.85,234906,0
2017-01-31,23.81,24.07,23.81,24,251581,0
2017-02-01,23.96,24.01,23.93,23.9601,168805,0
2017-02-02,23.96,24.05,23.96,23.98,155549,0
2017-02-03,24.0169,24.15,24.0169,24.06,216541,0
2017-02-06,24.1,24.21,24.1,24.12,99796,0
2017-02-07,24.19,24.35,24.14,24.35,131630,0
2017-02-08,24.39,24.54,24.37,24.5,219250,0
2017-02-09,24.5,24.64,24.4,24.45,141055,0
2017-02-10,24.41,24.56,24.4,24.52,177457,0
2017-02-13,24.54,24.64,24.5382,24.62,188936,0
2017-02-14,24.62,24.69,24.49,24.68,200333,0
2017-02-15,24.64,24.72,24.53,24.59,180286,0
2017-02-16,24.64,24.65,24.55,24.63,122235,0
2017-02-17,24.67,24.75,24.62,24.67,131803,0
2017-02-21,24.7,24.75,24.645,24.75,115818,0
2017-02-22,24.75,24.78,24.6702,24.77,114317,0
2017-02-23,24.73,24.869,24.71,24.81,799396,0
2017-02-24,24.51,24.64,24.5,24.54,723257,0
2017-02-27,24.55,24.63,24.54,24.61,165710,0
2017-02-28,24.65,25.56,24.49,24.59,188439,0
2017-03-01,24.37,24.58,24.37,24.58,115598,0
2017-03-02,24.5,24.5599,24.39,24.45,320368,0
2017-03-03,24.39,24.45,24.27,24.37,146350,0
2017-03-06,24.31,24.428,24.25,24.38,160365,0
2017-03-07,24.42,24.42,24.3,24.35,239931,0
2017-03-08,24.18,24.24,24.01,24.1,215446,0
2017-03-09,24.09,24.09,23.86,24,197948,0
2017-03-10,24.02,24.09,23.86,23.99,145713,0
2017-03-13,23.99,24.04,23.82,23.84,162921,0
2017-03-14,23.82,23.8699,23.7629,23.79,207102,0
2017-03-15,23.9,23.995,23.78,23.93,945297,0
2017-03-16,23.99,24.17,23.91,24.11,278650,0
2017-03-17,24.16,24.24,24.15,24.16,189314,0
2017-03-20,24.19,24.2699,24.15,24.19,159293,0
2017-03-21,24.2,24.8,24.1,24.21,279773,0
2017-03-22,24.25,24.39,24.211,24.37,176570,0
2017-03-23,24.38,24.47,24.3314,24.4,140308,0
2017-03-24,24.42,24.49,24.4,24.43,106547,0
2017-03-27,24.4,24.46,24.35,24.35,312809,0
2017-03-28,24.41,24.505,24.38,24.47,603300,0
2017-03-29,24.51,24.51,24.37,24.48,1535813,0
2017-03-30,24.48,24.57,24.45,24.55,213481,0
2017-03-31,24.61,24.617,24.53,24.58,139024,0
2017-04-03,24.64,24.78,24.59,24.7,202258,0
2017-04-04,24.73,24.8,24.65,24.77,167291,0
2017-04-05,24.8,24.87,24.7,24.77,419392,0
2017-04-06,24.78,24.94,24.7,24.94,173663,0
2017-04-07,24.95,24.96,24.87,24.92,185225,0
2017-04-10,24.94,24.96,24.86,24.86,119127,0
2017-04-11,24.93,24.93,24.8101,24.88,166268,0
2017-04-12,24.96,24.98,24.9,24.95,272393,0
2017-04-13,24.96,24.98,24.88,24.95,128352,0
2017-04-17,24.94,25,24.78,25,369131,0
2017-04-18,25,25.05,24.91,24.92,458540,0
2017-04-19,24.96,25.02,24.9,24.9,335528,0
2017-04-20,24.92,25.03,24.92,24.98,152782,0
2017-04-21,24.98,25.04,24.93,24.98,148427,0
2017-04-24,25.05,25.15,25.01,25.04,180016,0
2017-04-25,25.02,25.1,24.9347,24.95,225055,0
2017-04-26,24.98,24.98,24.87,24.9,202142,0
2017-04-27,24.93,24.97,24.87,24.92,257722,0
2017-04-28,24.97,24.97,24.8,24.95,167306,0
2017-05-01,24.95,24.99,24.88,24.93,186141,0
2017-05-02,24.98,25.01,24.95,24.95,120649,0
2017-05-03,24.99,25.08,24.94,25.07,97149,0
2017-05-04,25.08,25.1,24.97,24.97,110916,0
2017-05-05,25.04,25.09,24.97,25.09,88458,0
2017-05-08,25.08,25.14,25.02,25.14,80766,0
2017-05-09,25.14,25.15,25.06,25.06,106206,0
2017-05-10,25.09,25.15,25.09,25.15,87655,0
2017-05-11,25.16,25.2,25.13,25.2,67497,0
2017-05-12,25.2,25.29,25.1816,25.23,95131,0
2017-05-15,25.24,25.3,25.23,25.27,100902,0
2017-05-16,25.3,25.33,25.2356,25.26,70339,0
2017-05-17,25.24,25.2799,25.1122,25.23,88812,0
2017-05-18,25.19,25.27,25.12,25.17,113574,0
2017-05-19,25.2,25.299,25.2,25.2,60583,0
2017-05-22,25.29,25.31,25.21,25.25,87169,0
2017-05-23,25.34,25.39,25.3,25.33,88446,0
2017-05-24,25.36,25.38,25.27,25.38,68774,0
2017-05-25,25.38,25.43,25.332,25.38,144213,0
2017-05-26,25.19,25.23,25.12,25.18,72301,0
2017-05-30,25.19,25.19,25.11,25.11,158351,0
2017-05-31,25.16,25.179,25.1,25.11,117185,0
2017-06-01,25.2,25.25,25.16,25.22,143883,0
2017-06-02,25.25,25.29,25.2,25.25,66587,0
2017-06-05,25.23,25.4,25.18,25.39,148056,0
2017-06-06,25.35,25.5,25.35,25.42,122692,0
2017-06-07,25.42,25.67,25.42,25.66,196155,0
2017-06-08,25.66,25.68,25.5,25.62,124676,0
2017-06-09,25.65,25.7,25.551,25.7,72018,0
2017-06-12,25.67,25.67,25.5,25.53,155992,0
2017-06-13,25.51,25.63,25.51,25.6,120555,0
2017-06-14,25.63,25.69,25.53,25.59,142678,0
2017-06-15,25.63,25.7,25.5805,25.65,79138,0
2017-06-16,25.69,25.69,25.61,25.64,47708,0
2017-06-19,25.61,25.68,25.59,25.64,55239,0
2017-06-20,25.62,25.68,25.54,25.57,134464,0
2017-06-21,25.63,25.64,25.57,25.61,66738,0
2017-06-22,25.62,25.77,25.62,25.75,76970,0
2017-06-23,25.7,25.79,25.7,25.73,51595,0
2017-06-26,25.73,25.87,25.73,25.76,52932,0
2017-06-27,25.81,25.84,25.7101,25.72,90300,0
2017-06-28,25.78,25.78,25.64,25.69,90197,0
2017-06-29,25.72,25.72,25.49,25.5,79526,0
2017-06-30,25.59,25.6199,25.49,25.54,120683,0
2017-07-03,25.56,25.72,25.56,25.68,23347,0
2017-07-05,25.61,25.68,25.53,25.67,84745,0
2017-07-06,25.64,25.65,25.57,25.58,101331,0
2017-07-07,25.61,25.68,25.51,25.55,66090,0
2017-07-10,25.55,25.61,25.55,25.6,63243,0
2017-07-11,25.55,25.5883,25.52,25.53,61883,0
2017-07-12,25.62,25.78,25.6,25.75,88995,0
2017-07-13,25.78,25.78,25.63,25.66,79134,0
2017-07-14,25.73,25.84,25.72,25.83,53898,0
2017-07-17,25.84,25.89,25.8,25.89,61507,0
2017-07-18,25.9,25.96,25.8,25.96,88230,0
2017-07-19,25.96,25.99,25.91,25.99,68076,0
2017-07-20,25.91,26,25.89,25.89,101413,0
2017-07-21,25.87,26.04,25.8,26.04,145969,0
2017-07-24,25.82,25.93,25.82,25.83,112956,0
2017-07-25,25.71,25.74,25.55,25.7,235934,0
2017-07-26,25.69,25.69,25.6,25.63,60069,0
2017-07-27,25.62,25.7099,25.62,25.63,61533,0
2017-07-28,25.64,25.68,25.6,25.63,25473,0
2017-07-31,25.64,25.69,25.6,25.64,62497,0
2017-08-01,25.67,25.72,25.64,25.7,29623,0
2017-08-02,25.7,25.72,25.65,25.67,25654,0
2017-08-03,25.65,25.77,25.65,25.71,60202,0
2017-08-04,25.7,25.77,25.652,25.74,51174,0
2017-08-07,25.74,25.78,25.7,25.78,39615,0
2017-08-08,25.76,25.85,25.74,25.74,63497,0
2017-08-09,25.75,25.75,25.63,25.64,73223,0
2017-08-10,25.7,25.7,25.35,25.37,122938,0
2017-08-11,25.53,25.53,25.31,25.51,90302,0
2017-08-14,25.52,25.65,25.52,25.64,81732,0
2017-08-15,25.67,25.67,25.54,25.6,75014,0
2017-08-16,25.63,25.66,25.56,25.58,57417,0
2017-08-17,25.6,25.63,25.54,25.54,68754,0
2017-08-18,25.55,25.7,25.5,25.69,64943,0
2017-08-21,25.69,25.75,25.65,25.74,68253,0
2017-08-22,25.69,25.77,25.61,25.77,59834,0
2017-08-23,25.63,25.77,25.63,25.7,40015,0
2017-08-24,25.7,25.77,25.7,25.74,35926,0
2017-08-25,25.72,25.83,25.7,25.83,45052,0
2017-08-28,25.85,25.86,25.7699,25.77,60120,0
2017-08-29,25.38,25.7,25.38,25.67,114038,0
2017-08-30,25.67,25.79,25.6038,25.79,61007,0
2017-08-31,25.78,25.9,25.71,25.9,91240,0
2017-09-01,25.9,25.92,25.77,25.92,65853,0
2017-09-05,25.83,25.92,25.79,25.88,181611,0
2017-09-06,25.81,25.9,25.81,25.89,80165,0
2017-09-07,25.85,25.88,25.6,25.7,127359,0
2017-09-08,25.63,25.7156,25.63,25.63,23002,0
2017-09-11,25.69,25.7499,25.67,25.7,38760,0
2017-09-12,25.71,25.74,25.63,25.67,35151,0
2017-09-13,25.71,25.75,25.6566,25.73,50254,0
2017-09-14,25.68,25.75,25.66,25.68,43915,0
2017-09-15,25.78,25.78,25.65,25.71,67134,0
2017-09-18,25.74,25.78,25.7,25.75,41008,0
2017-09-19,25.78,25.78,25.66,25.7,84471,0
2017-09-20,25.67,25.7799,25.65,25.65,50917,0
2017-09-21,25.67,25.72,25.58,25.61,102765,0
2017-09-22,25.62,25.64,25.55,25.55,125129,0
2017-09-25,25.56,25.62,25.56,25.61,47273,0
2017-09-26,25.62,25.67,25.5944,25.65,42091,0
2017-09-27,25.65,25.65,25.52,25.57,64106,0
2017-09-28,25.56,25.63,25.51,25.63,57773,0
2017-09-29,25.63,25.71,25.61,25.71,58410,0
2017-10-02,25.62,25.67,25.58,25.58,67562,0
2017-10-03,25.58,25.59,25.46,25.4801,119856,0
2017-10-04,25.55,25.55,25.42,25.45,98481,0
2017-10-05,25.45,25.52,25.45,25.51,38156,0
2017-10-06,25.45,25.4746,25.34,25.4,124740,0
2017-10-09,25.27,25.4099,25.25,25.38,58386,0
2017-10-10,25.41,25.41,25.31,25.34,57030,0
2017-10-11,25.37,25.44,25.34,25.44,71676,0
2017-10-12,25.44,25.54,25.4088,25.49,48059,0
2017-10-13,25.53,25.57,25.45,25.45,46514,0
2017-10-16,25.55,25.55,25.38,25.44,68588,0
2017-10-17,25.41,25.59,25.38,25.57,161106,0
2017-10-18,25.56,25.64,25.51,25.6,69591,0
2017-10-19,25.58,25.69,25.57,25.63,75249,0
2017-10-20,25.61,25.83,25.59,25.83,97523,0
2017-10-23,25.74,25.81,25.72,25.76,61814,0
2017-10-24,25.75,25.75,25.66,25.68,67837,0
2017-10-25,25.68,25.7,25.49,25.54,65595,0
2017-10-26,25.53,25.59,25.5,25.5,46750,0
2017-10-27,25.51,25.59,25.43,25.43,83767,0
2017-10-30,25.5,25.5,25.41,25.42,87391,0
2017-10-31,25.42,25.5245,25.38,25.41,126048,0
2017-11-01,25.45,25.51,25.38,25.42,130041,0
2017-11-02,25.43,25.5,25.41,25.46,140420,0
2017-11-03,25.45,25.47,25.35,25.37,176070,0
2017-11-06,25.38,25.44,25.36,25.43,108072,0
2017-11-07,25.43,25.46,25.375,25.46,91046,0
2017-11-08,25.42,25.54,25.41,25.49,125083,0
2017-11-09,25.41,25.56,25.41,25.56,108332,0
2017-11-10,25.56,25.56,25.45,25.56,59535,0
