Date,Open,High,Low,Close,Volume,OpenInt
2016-07-22,24.97,25.0499,24.96,24.99,572016,0
2016-07-25,25.01,25.02,24.96,24.96,353635,0
2016-07-26,24.96,24.99,24.92,24.9421,491201,0
2016-07-27,24.97,25.01,24.96,24.99,455844,0
2016-07-28,25.01,25.02,24.98,24.99,274478,0
2016-07-29,25.01,25.1,24.98,25.1,699592,0
2016-08-01,25.1,25.15,25.04,25.06,343984,0
2016-08-02,25.05,25.07,25,25.07,227764,0
2016-08-03,25.08,25.08,25.02,25.03,265009,0
2016-08-04,25.06,25.07,24.98,25.02,358522,0
2016-08-05,25.02,25.04,25,25.04,142608,0
2016-08-08,25.05,25.08,25.031,25.05,272678,0
2016-08-09,25.07,25.13,25.0699,25.13,237439,0
2016-08-10,25.15,25.16,25.1,25.13,242785,0
2016-08-11,25.15,25.15,25.03,25.035,336322,0
2016-08-12,25.07,25.07,25.03,25.05,63034,0
2016-08-15,25.1,25.1,25.02,25.065,163213,0
2016-08-16,25.11,25.15,25.06,25.11,127817,0
2016-08-17,25.13,25.18,25.09,25.18,135052,0
2016-08-18,25.18,25.22,25.17,25.18,86867,0
2016-08-19,25.19,25.2,25.14,25.16,108580,0
2016-08-22,25.19,25.23,25.15,25.23,158812,0
2016-08-23,25.26,25.3664,25.24,25.35,177196,0
2016-08-24,25.35,25.3822,25.3,25.345,124382,0
2016-08-25,25.29,25.35,25.2601,25.29,234653,0
2016-08-26,25.3,25.42,25.29,25.42,129564,0
2016-08-29,25.42,25.4767,25.37,25.4618,109646,0
2016-08-30,25.5,25.56,25.45,25.51,104387,0
2016-08-31,25.49,25.54,25.4,25.42,110632,0
2016-09-01,25.45,25.54,25.45,25.52,59835,0
2016-09-02,25.56,25.69,25.5,25.6685,79371,0
2016-09-06,25.67,25.67,25.55,25.6,87566,0
2016-09-07,25.65,25.69,25.57,25.69,79126,0
2016-09-08,25.69,25.7099,25.58,25.6711,65867,0
2016-09-09,25.65,25.65,25.48,25.56,257476,0
2016-09-12,25.35,25.35,25.07,25.07,238695,0
2016-09-13,25.14,25.2,25.01,25.16,235213,0
2016-09-14,25.16,25.2,25.07,25.19,134713,0
2016-09-15,25.17,25.18,25.04,25.18,162026,0
2016-09-16,25.16,25.22,25.11,25.12,302658,0
2016-09-19,25.25,25.39,25.17,25.19,119570,0
2016-09-20,25.29,25.29,25.15,25.15,110088,0
2016-09-21,25.19,25.36,25.17,25.21,97417,0
2016-09-22,25.36,25.5,25.35,25.5,131253,0
2016-09-23,25.5,25.65,25.37,25.64,138311,0
2016-09-26,25.61,25.61,25.42,25.57,112817,0
2016-09-27,25.55,25.6799,25.51,25.61,163671,0
2016-09-28,25.65,25.67,25.5421,25.61,110651,0
2016-09-29,25.65,25.65,25.44,25.6,71369,0
2016-09-30,25.6,25.98,25.5736,25.81,140560,0
2016-10-03,25.82,25.96,25.805,25.93,89268,0
2016-10-04,25.93,25.93,25.8,25.84,112876,0
2016-10-05,25.87,25.87,25.72,25.83,164496,0
2016-10-06,25.74,25.76,25.395,25.57,193876,0
2016-10-07,25.58,25.65,25.48,25.61,115769,0
2016-10-10,25.68,25.74,25.45,25.49,165950,0
2016-10-11,25.47,25.47,25.2,25.27,162589,0
2016-10-12,25.22,25.26,25.105,25.17,182404,0
2016-10-13,25.15,25.2261,25.096,25.17,143775,0
2016-10-14,25.21,25.23,25.11,25.12,213704,0
2016-10-17,25.14,25.2,25.07,25.07,258578,0
2016-10-18,25.12,25.155,25.04,25.09,240370,0
2016-10-19,25.14,25.18,25.04,25.09,204645,0
2016-10-20,25.1,25.17,25.05,25.1,296429,0
2016-10-21,25.1,25.18,25.02,25.04,1512705,0
2016-10-24,25.06,25.08,24.92,24.95,113476,0
2016-10-25,24.99,24.99,24.8201,24.91,187644,0
2016-10-26,24.95,24.98,24.89,24.92,103642,0
2016-10-27,24.92,24.92,24.71,24.77,82772,0
2016-10-28,24.81,24.81,24.6,24.67,84631,0
2016-10-31,24.74,24.74,24.51,24.6,60691,0
2016-11-01,24.66,24.66,24.26,24.26,69450,0
2016-11-02,24.25,24.4,24.12,24.22,82483,0
2016-11-03,24.31,24.31,23.83,23.84,73886,0
2016-11-04,23.84,24.06,23.83,23.9162,59613,0
2016-11-07,24.06,24.222,23.93,23.97,73844,0
2016-11-08,23.95,23.98,23.86,23.93,65917,0
2016-11-09,23.84,23.89,23.21,23.23,157095,0
2016-11-10,23.29,23.3201,21.84,21.89,182768,0
2016-11-11,21.98,22.2,21.61,22.03,136070,0
2016-11-14,21.96,21.96,21.01,21.48,159953,0
2016-11-15,21.3,22.11,21.3,22.01,178200,0
2016-11-16,22.02,22.58,22.02,22.39,111968,0
2016-11-17,22.41,22.4899,22.1456,22.35,81612,0
2016-11-18,22.3,22.399,21.94,21.99,68886,0
2016-11-21,22.09,22.24,21.95,22.02,91563,0
2016-11-22,22.11,22.15,21.96,22.03,39788,0
2016-11-23,21.95,21.98,21.87,21.98,37997,0
2016-11-25,22.09,22.09,21.93,21.9501,13825,0
2016-11-28,22,22.0783,21.89,21.91,63626,0
2016-11-29,21.92,22.009,21.75,21.76,42539,0
2016-11-30,21.73,21.75,21.38,21.45,103097,0
2016-12-01,21.53,21.53,21.06,21.13,290898,0
2016-12-02,21.19,21.3042,21.16,21.245,90308,0
2016-12-05,21.29,21.29,21.15,21.1721,32175,0
2016-12-06,21.15,21.27,21.15,21.25,39367,0
2016-12-07,21.29,21.43,21.25,21.32,76793,0
2016-12-08,21.28,21.4,21.21,21.285,76404,0
2016-12-09,21.34,21.34,21.04,21.23,130414,0
2016-12-12,20.81,20.92,20.61,20.68,90560,0
2016-12-13,20.7,20.8,20.65,20.75,120722,0
2016-12-14,20.87,20.87,20.691,20.76,66166,0
2016-12-15,20.78,20.78,20.65,20.75,464313,0
2016-12-16,20.78,20.84,20.7346,20.8,76035,0
2016-12-19,20.87,20.97,20.8,20.83,123901,0
2016-12-20,20.92,21.0399,20.85,20.96,68912,0
2016-12-21,20.96,21.1481,20.9,21.07,143297,0
2016-12-22,21.08,21.3779,21.08,21.25,133098,0
2016-12-23,21.3,21.34,21.17,21.3,126112,0
2016-12-27,21.25,21.35,21.1225,21.21,62858,0
2016-12-28,21.24,21.24,21.024,21.09,67474,0
2016-12-29,21.14,21.18,21.07,21.09,67447,0
2016-12-30,21.12,21.29,21.1,21.2,134737,0
2017-01-03,21.31,21.4699,21.3,21.4,24506,0
2017-01-04,21.53,21.75,21.5299,21.72,65227,0
2017-01-05,21.99,21.99,21.51,21.68,58716,0
2017-01-06,21.79,21.84,21.63,21.69,63802,0
2017-01-09,21.85,21.85,21.66,21.75,78662,0
2017-01-10,21.78,21.78,21.7,21.75,34854,0
2017-01-11,21.84,21.9214,21.7508,21.92,56433,0
2017-01-12,21.95,21.98,21.9,21.93,44823,0
2017-01-13,21.93,21.95,21.87,21.95,30250,0
2017-01-17,22.01,22.1194,21.9,22.02,92650,0
2017-01-18,22.01,22.11,21.9636,22.07,125627,0
2017-01-19,22.05,22.06,21.5301,21.64,100743,0
2017-01-20,21.7,21.79,21.55,21.59,61423,0
2017-01-23,21.65,21.93,21.65,21.83,49376,0
2017-01-24,21.8,21.98,21.8,21.91,48008,0
2017-01-25,21.91,21.94,21.66,21.74,42134,0
2017-01-26,21.73,21.8663,21.61,21.76,42417,0
2017-01-27,21.89,21.89,21.73,21.77,26690,0
2017-01-30,21.86,21.88,21.73,21.81,64858,0
2017-01-31,21.8421,21.96,21.77,21.96,54393,0
2017-02-01,21.93,21.96,21.78,21.85,34787,0
2017-02-02,21.85,22.12,21.85,22.08,36633,0
2017-02-03,22.19,22.28,22.04,22.12,73255,0
2017-02-06,22.18,22.24,22.1601,22.19,43364,0
2017-02-07,22.2,22.3299,22.1866,22.31,32815,0
2017-02-08,22.31,22.5,22.27,22.45,55602,0
2017-02-09,22.45,22.53,22.34,22.45,54882,0
2017-02-10,22.37,22.5,22.37,22.47,39149,0
2017-02-13,22.49,22.49,22.37,22.43,49801,0
2017-02-14,22.52,22.53,22.27,22.37,55529,0
2017-02-15,22.27,22.38,22.23,22.35,70706,0
2017-02-16,22.33,22.43,22.3147,22.4,45812,0
2017-02-17,22.42,22.47,22.4065,22.4256,50965,0
2017-02-21,22.44,22.44,22.31,22.3952,39720,0
2017-02-22,22.44,22.54,22.36,22.38,31111,0
2017-02-23,22.49,22.6,22.37,22.57,45226,0
2017-02-24,22.62,22.8,22.59,22.79,41803,0
2017-02-27,22.81,22.82,22.6624,22.72,53663,0
2017-02-28,22.82,22.82,22.64,22.81,35502,0
2017-03-01,22.71,22.71,22.57,22.62,27569,0
2017-03-02,22.65,22.65,22.55,22.61,37272,0
2017-03-03,22.6,22.6,22.44,22.58,35506,0
2017-03-06,22.59,22.64,22.5101,22.55,50205,0
2017-03-07,22.52,22.55,22.44,22.44,31463,0
2017-03-08,22.36,22.47,22.2,22.22,62014,0
2017-03-09,22.2,22.2,21.95,22.1,42160,0
2017-03-10,22.12,22.18,22,22.1,57763,0
2017-03-13,21.92,21.92,21.67,21.77,72552,0
2017-03-14,21.77,21.84,21.69,21.84,46433,0
2017-03-15,21.84,22.15,21.83,22.09,90404,0
2017-03-16,22.12,22.26,22.11,22.23,72808,0
2017-03-17,22.29,22.37,22.172,22.3654,31987,0
2017-03-20,22.39,22.39,22.21,22.337,47177,0
2017-03-21,22.34,22.34,22.2,22.22,36064,0
2017-03-22,22.27,22.32,22.21,22.3006,31566,0
2017-03-23,22.34,22.38,22.34,22.3476,13288,0
2017-03-24,22.38,22.45,22.31,22.3799,35337,0
2017-03-27,22.38,22.4668,22.3505,22.36,30929,0
2017-03-28,22.44,22.4527,22.35,22.3899,26465,0
2017-03-29,22.37,22.5,22.32,22.46,40172,0
2017-03-30,22.53,22.59,22.49,22.58,38868,0
2017-03-31,22.59,22.76,22.5301,22.76,62308,0
2017-04-03,22.75,23.1049,22.71,23.04,97235,0
2017-04-04,23.08,23.146,22.9401,23.04,35597,0
2017-04-05,23.16,23.16,22.8647,22.91,53019,0
2017-04-06,22.98,23.08,22.84,23.08,39691,0
2017-04-07,23.04,23.19,23.04,23.17,27980,0
2017-04-10,23.23,23.2799,23.16,23.24,22933,0
2017-04-11,23.2,23.2804,23.08,23.26,55461,0
2017-04-12,23.35,23.38,23.26,23.2607,47660,0
2017-04-13,23.33,23.36,23.3,23.34,27661,0
2017-04-17,23.37,23.38,23.2767,23.37,24763,0
2017-04-18,23.38,23.4,23.26,23.34,55953,0
2017-04-19,23.35,23.58,23.34,23.46,73044,0
2017-04-20,23.48,23.59,23.48,23.55,25917,0
2017-04-21,23.6,23.74,23.6,23.7,39364,0
2017-04-24,23.77,23.91,23.73,23.8908,52889,0
2017-04-25,23.92,23.98,23.86,23.87,58707,0
2017-04-26,23.86,23.9361,23.75,23.7967,42257,0
2017-04-27,23.75,23.84,23.66,23.7908,79042,0
2017-04-28,23.79,23.88,23.72,23.79,58906,0
2017-05-01,23.91,23.91,23.74,23.74,39793,0
2017-05-02,23.83,23.89,23.78,23.88,27024,0
2017-05-03,23.78,23.86,23.78,23.86,47260,0
2017-05-04,23.9,23.92,23.76,23.84,41127,0
2017-05-05,23.85,23.85,23.75,23.8,15440,0
2017-05-08,23.88,23.93,23.791,23.93,52663,0
2017-05-09,23.94,23.94,23.81,23.91,52441,0
2017-05-10,23.91,23.97,23.9004,23.97,36805,0
2017-05-11,23.96,24.04,23.89,23.99,41535,0
2017-05-12,24,24.05,23.93,24.02,37651,0
2017-05-15,23.94,24.05,23.94,24.05,40460,0
2017-05-16,24.05,24.15,24.02,24.1499,59641,0
2017-05-17,24.13,24.22,24.08,24.1508,36191,0
2017-05-18,24.15,24.3,24.12,24.26,46228,0
2017-05-19,24.28,24.39,24.21,24.2401,42601,0
2017-05-22,24.34,24.37,24.26,24.3499,30600,0
2017-05-23,24.4,24.4,24.22,24.28,43858,0
2017-05-24,24.34,24.34,24.2,24.34,57489,0
2017-05-25,24.33,24.38,24.26,24.3614,69601,0
2017-05-26,24.39,24.45,24.31,24.45,51732,0
2017-05-30,24.45,24.58,24.38,24.5,42173,0
2017-05-31,24.54,24.58,24.41,24.51,65081,0
2017-06-01,24.57,24.61,24.5,24.61,125264,0
2017-06-02,24.65,24.7,24.53,24.6599,45465,0
2017-06-05,24.69,24.7,24.6,24.67,72392,0
2017-06-06,24.73,24.73,24.5,24.55,26567,0
2017-06-07,24.58,24.6199,24.5,24.5701,24734,0
2017-06-08,24.6,24.6,24.52,24.55,44428,0
2017-06-09,24.67,24.67,24.5264,24.6117,27374,0
2017-06-12,24.37,24.39,24.3,24.32,32283,0
2017-06-13,24.39,24.39,24.271,24.35,22862,0
2017-06-14,24.39,24.45,24.37,24.4299,68040,0
2017-06-15,24.45,24.469,24.37,24.37,23619,0
2017-06-16,24.37,24.5,24.37,24.42,35116,0
2017-06-19,24.42,24.4816,24.38,24.4299,35675,0
2017-06-20,24.45,24.459,24.39,24.459,25523,0
2017-06-21,24.47,24.5,24.44,24.4974,34064,0
2017-06-22,24.5,24.5,24.43,24.4715,40684,0
2017-06-23,24.47,24.55,24.47,24.54,34649,0
2017-06-26,24.58,24.6499,24.53,24.6499,26312,0
2017-06-27,24.64,24.67,24.25,24.4779,207853,0
2017-06-28,24.44,24.5699,24.43,24.55,47212,0
2017-06-29,24.53,24.54,24.36,24.38,45800,0
2017-06-30,24.45,24.53,24.4,24.52,45550,0
2017-07-03,24.42,24.45,24.4,24.44,15977,0
2017-07-05,24.52,24.58,24.4,24.48,67332,0
2017-07-06,24.46,24.58,24.42,24.42,53928,0
2017-07-07,24.46,24.47,24.39,24.4,22697,0
2017-07-10,24.4,24.4737,24.4,24.42,37685,0
2017-07-11,24.48,24.48,24.3499,24.36,42856,0
2017-07-12,24.44,24.49,24.3705,24.42,121034,0
2017-07-13,24.45,24.48,24.43,24.45,51560,0
2017-07-14,24.49,24.525,24.47,24.5,40401,0
2017-07-17,24.54,24.57,24.48,24.53,38505,0
2017-07-18,24.55,24.63,24.48,24.63,48006,0
2017-07-19,24.6,24.66,24.56,24.66,139890,0
2017-07-20,24.65,24.79,24.65,24.79,38413,0
2017-07-21,24.71,24.98,24.71,24.98,86738,0
2017-07-24,24.96,24.96,24.7201,24.73,57993,0
2017-07-25,24.83,24.83,24.561,24.6957,75746,0
2017-07-26,24.77,24.82,24.71,24.82,27948,0
2017-07-27,24.72,24.85,24.72,24.8,72421,0
2017-07-28,24.78,24.8,24.761,24.79,20585,0
2017-07-31,24.79,24.8,24.73,24.8,44706,0
2017-08-01,24.8,24.9,24.7875,24.9,34920,0
2017-08-02,24.9,24.96,24.8757,24.9,53932,0
2017-08-03,24.92,24.9222,24.86,24.86,35645,0
2017-08-04,24.86,24.8854,24.8,24.84,28597,0
2017-08-07,24.89,24.9,24.82,24.9,60817,0
2017-08-08,24.9,24.95,24.86,24.9,29872,0
2017-08-09,24.88,24.9,24.82,24.82,30260,0
2017-08-10,24.86,24.86,24.65,24.75,44945,0
2017-08-11,24.72,24.8,24.6193,24.75,66091,0
2017-08-14,24.79,24.9,24.7444,24.84,34037,0
2017-08-15,24.85,24.87,24.79,24.8506,23754,0
2017-08-16,24.87,24.87,24.82,24.83,28049,0
2017-08-17,24.88,24.88,24.78,24.79,19701,0
2017-08-18,24.82,24.8658,24.75,24.8269,32158,0
2017-08-21,24.88,24.9,24.8299,24.85,30294,0
2017-08-22,24.77,24.88,24.77,24.811,24059,0
2017-08-23,24.85,24.89,24.83,24.8389,22179,0
2017-08-24,24.82,24.89,24.82,24.88,69905,0
2017-08-25,24.89,24.91,24.8283,24.8845,31881,0
2017-08-28,24.9,24.93,24.86,24.93,21964,0
2017-08-29,24.9,24.9728,24.88,24.9604,35582,0
2017-08-30,24.96,25,24.92,25,45443,0
2017-08-31,25,25,24.9,24.99,46130,0
2017-09-01,24.99,25.01,24.95,24.9848,28612,0
2017-09-05,25,25.07,24.93,25.0299,42187,0
2017-09-06,25,25.1069,25,25.08,40186,0
2017-09-07,25.1,25.1,24.96,24.97,42604,0
2017-09-08,24.98,25,24.95,24.96,19321,0
2017-09-11,25.03,25.06,24.75,25.05,101312,0
2017-09-12,24.82,24.9399,24.75,24.8872,128199,0
2017-09-13,24.88,24.93,24.8363,24.8768,45818,0
2017-09-14,24.87,24.9385,24.75,24.78,33436,0
2017-09-15,24.88,24.88,24.75,24.8399,75204,0
2017-09-18,24.87,24.9,24.81,24.83,20298,0
2017-09-19,24.9,24.9,24.8107,24.84,33259,0
2017-09-20,24.9,24.92,24.82,24.9,50586,0
2017-09-21,24.82,24.92,24.82,24.877,37686,0
2017-09-22,24.88,24.92,24.85,24.89,58086,0
2017-09-25,24.89,24.93,24.83,24.9,41404,0
2017-09-26,24.94,24.96,24.8842,24.905,25790,0
2017-09-27,24.84,24.96,24.8201,24.91,46687,0
2017-09-28,24.9,24.98,24.88,24.96,650382,0
2017-09-29,24.96,25.19,24.9,25.19,87197,0
2017-10-02,25.09,25.16,25,25.04,41486,0
2017-10-03,25.03,25.07,24.98,25.01,32109,0
2017-10-04,25.01,25.15,24.98,25.01,40383,0
2017-10-05,25.03,25.04,24.96,24.96,25377,0
2017-10-06,25,25,24.75,24.87,45262,0
2017-10-09,24.764,24.87,24.71,24.85,24302,0
2017-10-10,24.91,24.9699,24.84,24.86,26195,0
2017-10-11,24.96,24.96,24.85,24.905,15326,0
2017-10-12,24.91,25.06,24.88,25.03,41479,0
2017-10-13,25.06,25.0778,24.985,25.01,22302,0
2017-10-16,25.09,25.09,25,25.07,28663,0
2017-10-17,25.03,25.07,24.96,25.03,21722,0
2017-10-18,25.02,25.065,24.95,25.04,23142,0
2017-10-19,24.96,25.07,24.96,25.05,31739,0
2017-10-20,25.0206,25.07,24.95,25.07,75595,0
2017-10-23,25.01,25.1699,25.01,25.12,21918,0
2017-10-24,25.1,25.11,25.02,25.06,26426,0
2017-10-25,24.95,25.0249,24.9,25,106965,0
2017-10-26,25.02,25.02,24.94,24.99,37482,0
2017-10-27,24.98,25.01,24.93,25.01,33725,0
2017-10-30,25.06,25.09,25.0304,25.06,18522,0
2017-10-31,25.05,25.09,25.011,25.07,28645,0
2017-11-01,25.01,25.19,25.009,25.18,67231,0
2017-11-02,25.1,25.14,25.02,25.04,43724,0
2017-11-03,25.05,25.0909,25.0199,25.02,16932,0
2017-11-06,25,25.09,24.99,24.99,31593,0
2017-11-07,24.95,25.0499,24.95,25.03,16292,0
2017-11-08,25,25.12,25,25.05,14154,0
2017-11-09,25.01,25.078,24.95,25.02,29202,0
2017-11-10,24.96,25,24.92,24.94,17930,0
