Date,Open,High,Low,Close,Volume,OpenInt
2016-07-05,24.3,24.3,23.995,24.032,15281,0
2016-07-06,24.099,24.291,24.08,24.157,18687,0
2016-07-07,24.147,24.444,24.147,24.434,12899,0
2016-07-08,24.3,24.799,24.3,24.702,8000,0
2016-07-11,24.358,24.703,24.358,24.569,17197,0
2016-07-12,24.578,24.799,24.578,24.675,22102,0
2016-07-13,24.598,24.813,24.377,24.441,12417,0
2016-07-14,24.406,24.627,24.33,24.588,20533,0
2016-07-15,24.367,24.79,24.33,24.675,28651,0
2016-07-18,24.55,24.741,24.531,24.664,12055,0
2016-07-19,24.531,24.694,24.419,24.529,14631,0
2016-07-20,24.434,24.66,24.423,24.578,10704,0
2016-07-21,24.397,24.713,24.397,24.578,11188,0
2016-07-22,24.598,24.751,24.454,24.665,13742,0
2016-07-25,24.444,24.573,24.291,24.434,27595,0
2016-07-26,24.377,24.675,24.377,24.387,17311,0
2016-07-27,24.358,24.675,24.358,24.531,9371,0
2016-07-28,24.416,24.742,24.416,24.608,12799,0
2016-07-29,24.502,24.751,24.502,24.588,7700,0
2016-08-01,24.761,24.77,24.294,24.761,11921,0
2016-08-02,24.511,24.77,24.511,24.751,6255,0
2016-08-03,24.761,24.894,24.532,24.894,26819,0
2016-08-04,24.588,24.884,24.34,24.521,22886,0
2016-08-05,24.434,24.607,24.253,24.349,19716,0
2016-08-08,24.291,24.809,24.216,24.493,26868,0
2016-08-09,24.407,24.894,24.397,24.434,49352,0
2016-08-10,24.397,24.483,24.109,24.3,19185,0
2016-08-11,24.228,24.454,24.228,24.387,17741,0
2016-08-12,24.282,24.518,24.147,24.377,29213,0
2016-08-15,24.224,24.511,24.224,24.434,10388,0
2016-08-16,24.291,24.511,24.291,24.511,12559,0
2016-08-17,24.722,24.894,24.407,24.894,25897,0
2016-08-18,24.791,25.408,24.598,24.598,22128,0
2016-08-19,24.472,24.77,24.434,24.454,19972,0
2016-08-22,24.502,24.761,24.483,24.742,13623,0
2016-08-23,24.604,24.866,24.531,24.608,11284,0
2016-08-24,24.531,24.771,24.531,24.608,7033,0
2016-08-25,24.55,24.866,24.55,24.866,12014,0
2016-08-26,24.713,25.078,24.56,25.078,5498,0
2016-08-29,25.068,25.068,24.799,24.837,7482,0
2016-08-30,24.608,25.043,24.608,24.77,8577,0
2016-08-31,24.722,25.192,24.684,24.894,24179,0
2016-09-01,24.742,25.068,24.243,24.837,15704,0
2016-09-02,25.058,25.058,24.438,24.713,10632,0
2016-09-06,24.617,24.892,24.387,24.595,17045,0
2016-09-07,24.502,25.105,24.493,24.77,14850,0
2016-09-08,24.866,25.01,24.675,24.914,6982,0
2016-09-09,24.861,24.861,24.521,24.636,3041,0
2016-09-12,24.483,24.894,24.436,24.738,7967,0
2016-09-13,24.483,24.904,24.31,24.31,4115,0
2016-09-14,24.434,24.694,24.291,24.291,12999,0
2016-09-15,24.3,24.598,24.3,24.367,7562,0
2016-09-16,24.493,24.904,24.33,24.33,16594,0
2016-09-19,24.416,25.154,24.33,24.775,15610,0
2016-09-20,24.904,25.259,24.55,25.082,18592,0
2016-09-21,25.058,25.105,24.924,24.981,13670,0
2016-09-22,25.105,25.259,24.966,25.105,15384,0
2016-09-23,25.01,25.259,25.001,25.222,5709,0
2016-09-26,25.105,27.463,24.924,24.971,16555,0
2016-09-27,25.997,25.997,24.675,24.857,26624,0
2016-09-28,24.147,25.105,24.147,24.79,9040,0
2016-09-29,24.55,25.813,24.55,24.655,9833,0
2016-09-30,24.531,24.78,24.34,24.349,15312,0
2016-10-03,24.426,24.703,24.349,24.541,9163,0
2016-10-04,24.444,24.819,24.444,24.464,8099,0
2016-10-05,24.502,25.503,24.502,24.502,8801,0
2016-10-06,24.502,24.718,24.253,24.282,11921,0
2016-10-07,24.32,24.683,24.253,24.329,6935,0
2016-10-10,24.31,24.34,24.003,24.3,15632,0
2016-10-11,24.099,24.217,23.965,24.003,7303,0
2016-10-12,24.21,24.52,22.402,24.296,34031,0
2016-10-13,23.986,24.21,23.811,24.18,26076,0
2016-10-14,24.2,24.53,24.2,24.287,7022,0
2016-10-17,24.471,24.492,24.316,24.424,4654,0
2016-10-18,24.384,25.289,24.278,25.269,16987,0
2016-10-19,24.783,25.541,24.748,24.88,9445,0
2016-10-20,24.686,25.085,24.686,24.763,4099,0
2016-10-21,24.686,25.716,24.686,25.667,22032,0
2016-10-24,25.599,25.755,24.662,24.802,21069,0
2016-10-25,24.686,25.279,24.452,24.929,17633,0
2016-10-26,24.773,24.925,24.705,24.802,7920,0
2016-10-27,24.744,24.764,24.414,24.432,12612,0
2016-10-28,24.442,24.578,24.2,24.2,16341,0
2016-10-31,24.258,24.517,24.2,24.2,23662,0
2016-11-01,24.55,24.56,23.859,24.054,20021,0
2016-11-02,23.976,24.296,23.801,24.034,27650,0
2016-11-03,23.957,24.429,23.83,23.859,24533,0
2016-11-04,23.889,24.472,23.889,23.996,9399,0
2016-11-07,24.296,24.546,24.296,24.311,10238,0
2016-11-08,24.296,24.537,24.296,24.464,5407,0
2016-11-09,23.801,24.408,23.491,23.811,55382,0
2016-11-10,23.879,24.115,21.899,22.178,26853,0
2016-11-11,22.353,23.507,22.353,23.374,26084,0
2016-11-14,23.519,23.519,21.479,22.12,37605,0
2016-11-15,21.877,23.179,21.52,22.266,16769,0
2016-11-16,22.677,23.97,22.217,23.228,20689,0
2016-11-17,22.848,23.558,22.848,23.082,21304,0
2016-11-18,22.878,23.364,22.12,22.168,35082,0
2016-11-21,22.11,23.301,22.11,22.353,18740,0
2016-11-22,22.46,22.946,22.206,22.518,9719,0
2016-11-23,22.703,22.732,22.11,22.304,29284,0
2016-11-25,21.987,22.115,21.987,22.061,2552,0
2016-11-28,22.256,23.277,22.256,22.742,18786,0
2016-11-29,22.606,24.008,22.606,23.15,13712,0
2016-11-30,22.975,23.529,22.975,23.315,14289,0
2016-12-01,23.189,23.325,22.168,22.674,18432,0
2016-12-02,22.508,22.915,22.071,22.159,17211,0
2016-12-05,21.887,23.559,21.868,22.353,19564,0
2016-12-06,22.217,23.092,22.217,22.363,28186,0
2016-12-07,22.061,23.047,22.061,22.353,20196,0
2016-12-08,22.334,22.83,21.872,21.906,14921,0
2016-12-09,21.575,22.443,21.547,22.023,25671,0
2016-12-12,21.838,22.604,21.391,21.585,38307,0
2016-12-13,21.624,22.538,21.201,22.042,24821,0
2016-12-14,21.653,22.523,21.13,22.013,40637,0
2016-12-15,21.751,22.839,21.158,21.873,35436,0
2016-12-16,22.139,22.839,21.867,22.839,23269,0
2016-12-19,22.839,22.839,21.43,22.12,18824,0
2016-12-20,21.779,22.153,21.534,21.575,33970,0
2016-12-21,21.663,22.725,21.658,22.013,43473,0
2016-12-22,21.731,23.257,21.731,22.489,28500,0
2016-12-23,22.476,23.019,22.246,22.616,19321,0
2016-12-27,22.295,23.024,22.295,23.024,33102,0
2016-12-28,23.024,23.393,22.452,23.169,38607,0
2016-12-29,22.936,23.165,22.47,22.674,19938,0
2016-12-30,22.684,22.983,22.548,22.654,31264,0
2017-01-03,22.576,22.732,22.576,22.644,17184,0
2017-01-04,22.548,23.208,22.538,23.208,28215,0
2017-01-05,22.868,23.423,22.548,23.364,30266,0
2017-01-06,23.301,23.509,23.167,23.354,26030,0
2017-01-09,23.315,23.704,22.915,23.277,19837,0
2017-01-10,23.335,23.669,23.111,23.368,14362,0
2017-01-11,23.72,24.061,23.089,23.277,21857,0
2017-01-12,23.336,23.953,22.823,23.355,25941,0
2017-01-13,23.395,23.424,22.954,23.079,15158,0
2017-01-17,23.03,23.079,22.834,23,52975,0
2017-01-18,23,23.474,22.843,23.227,30404,0
2017-01-19,23.148,23.474,22.488,23.474,63436,0
2017-01-20,23.04,23.661,22.532,23.661,38743,0
2017-01-23,23.217,23.825,23.217,23.661,31865,0
2017-01-24,23.523,23.671,22.994,23.109,23754,0
2017-01-25,22.961,23.83,22.961,23.622,18289,0
2017-01-26,23.395,23.914,23.326,23.543,23881,0
2017-01-27,23.632,23.632,23.085,23.424,13863,0
2017-01-30,23.484,23.632,23.328,23.602,11865,0
2017-01-31,23.533,23.632,23.178,23.316,23160,0
2017-02-01,23.484,23.632,23.316,23.326,17773,0
2017-02-02,23.365,23.615,23.346,23.405,19697,0
2017-02-03,23.548,23.632,23.267,23.385,18308,0
2017-02-06,23.474,23.651,23.178,23.474,8013,0
2017-02-07,23.346,23.641,23.277,23.375,14468,0
2017-02-08,23.503,23.661,23.503,23.651,15854,0
2017-02-09,23.553,23.784,23.336,23.424,14031,0
2017-02-10,23.513,23.602,23.41,23.602,20134,0
2017-02-13,23.513,23.908,23.494,23.868,13582,0
2017-02-14,23.918,23.918,23.661,23.701,9904,0
2017-02-15,23.77,23.844,23.454,23.582,26931,0
2017-02-16,23.661,23.841,23.616,23.632,11496,0
2017-02-17,23.671,23.77,23.454,23.484,29502,0
2017-02-21,23.424,23.608,23.385,23.464,26460,0
2017-02-22,23.513,23.696,23.385,23.444,23298,0
2017-02-23,23.503,23.533,23.395,23.405,29489,0
2017-02-24,23.346,23.533,23.217,23.375,49414,0
2017-02-27,23.464,23.641,23.386,23.444,26053,0
2017-02-28,23.602,23.918,23.523,23.72,38946,0
2017-03-01,23.651,23.785,23.543,23.632,23944,0
2017-03-02,23.632,23.661,23.523,23.533,11090,0
2017-03-03,23.424,23.858,23.424,23.858,3719,0
2017-03-06,23.641,23.849,23.641,23.72,15231,0
2017-03-07,23.602,23.819,23.602,23.78,9258,0
2017-03-08,23.681,23.681,23.39,23.513,33849,0
2017-03-09,23.336,23.64,22.685,22.951,55756,0
2017-03-10,22.941,23.326,22.941,23.119,13452,0
2017-03-13,23.405,23.918,23.168,23.661,14917,0
2017-03-14,23.533,23.839,23.247,23.809,18763,0
2017-03-15,23.74,23.957,23.385,23.947,21284,0
2017-03-16,23.947,24.066,23.799,23.799,26414,0
2017-03-17,23.632,24.006,23.632,24.006,17652,0
2017-03-20,23.918,24.006,23.681,23.918,18815,0
2017-03-21,23.839,24.006,23.73,24.006,13280,0
2017-03-22,23.967,24.006,23.889,23.898,12691,0
2017-03-23,23.789,24.066,23.762,24.066,18896,0
2017-03-24,24.066,24.164,23.863,24.056,28262,0
2017-03-27,23.898,24.411,23.784,24.401,16550,0
2017-03-28,24.401,24.657,23.927,24.411,25479,0
2017-03-29,24.352,24.45,23.997,24.45,18244,0
2017-03-30,24.401,24.657,24.401,24.5,28960,0
2017-03-31,24.549,24.924,24.421,24.924,10126,0
2017-04-03,24.677,25.22,24.677,24.756,31355,0
2017-04-04,24.756,25.117,24.519,25.072,15586,0
2017-04-05,24.904,25.072,24.733,25.012,12605,0
2017-04-06,25.012,25.141,24.805,25.141,16627,0
2017-04-07,25.072,25.17,24.916,25.17,8099,0
2017-04-10,25.042,25.599,25.003,25.298,20784,0
2017-04-11,25.3,25.3,24.6,24.77,23941,0
2017-04-12,24.72,24.87,24.25,24.35,18858,0
2017-04-13,24.34,24.63,24.2,24.63,25640,0
2017-04-17,24.55,24.78,24.392,24.73,9977,0
2017-04-18,24.3947,24.74,24.305,24.59,17650,0
2017-04-19,24.58,24.79,24.2101,24.48,15556,0
2017-04-20,24.71,24.929,24.31,24.42,17416,0
2017-04-21,24.62,24.79,24.43,24.53,11945,0
2017-04-24,24.66,24.9699,24.49,24.6,19291,0
2017-04-25,24.6,24.97,24.6,24.76,11152,0
2017-04-26,24.92,24.96,24.5,24.69,21089,0
2017-04-27,24.74,24.83,24.551,24.7,18983,0
2017-04-28,24.75,25,24.75,24.92,24426,0
2017-05-01,24.87,24.872,24.52,24.65,30491,0
2017-05-02,24.71,24.8,24.478,24.58,22714,0
2017-05-03,24.65,24.7967,24.57,24.6,19734,0
2017-05-04,24.59,24.62,24.33,24.34,24705,0
2017-05-05,24.37,24.69,24.31,24.58,16304,0
2017-05-08,24.65,24.7,24.4513,24.69,19548,0
2017-05-09,24.71,24.71,24.6,24.64,15672,0
2017-05-10,24.63,24.87,24.5216,24.68,9831,0
2017-05-11,24.55,24.81,24.55,24.65,6572,0
2017-05-12,24.6336,24.84,24.6336,24.84,7496,0
2017-05-15,24.84,25.17,24.84,24.89,12706,0
2017-05-16,25.26,25.4658,24.84,24.88,13955,0
2017-05-17,25.01,25.01,24.56,24.68,16794,0
2017-05-18,24.55,24.795,24.55,24.55,26152,0
2017-05-19,24.655,25.1965,24.57,24.76,34537,0
2017-05-22,24.6,25.16,24.6,24.99,33141,0
2017-05-23,25.05,25.27,24.9436,25.17,16684,0
2017-05-24,25.2,25.43,24.85,25.06,28509,0
2017-05-25,24.98,25.69,24.98,25.13,22983,0
2017-05-26,25.07,25.2152,24.96,24.97,12480,0
2017-05-30,25.12,25.18,24.86,24.86,12963,0
2017-05-31,24.92,25.1,24.77,24.77,16339,0
2017-06-01,24.79,24.95,24.77,24.84,10372,0
2017-06-02,24.89,24.94,24.8,24.84,8579,0
2017-06-05,24.88,25.1375,24.88,24.9,10705,0
2017-06-06,25.089,25.145,24.85,24.85,10852,0
2017-06-07,24.85,25.09,24.85,24.9911,15005,0
2017-06-08,25.24,25.24,25.035,25.0952,11960,0
2017-06-09,25.04,25.201,25.02,25.02,5092,0
2017-06-12,25.06,25.2,25.06,25.13,6972,0
2017-06-13,25.19,25.4,25.141,25.22,12263,0
2017-06-14,25.267,25.68,25.03,25.05,18265,0
2017-06-15,25.08,25.2784,24.989,25.04,20312,0
2017-06-16,24.97,25.2383,24.97,25.2383,22749,0
2017-06-19,25.2887,25.4999,25.23,25.38,14995,0
2017-06-20,25.352,25.48,25.27,25.27,11009,0
2017-06-21,25.3171,25.4678,25.24,25.27,5997,0
2017-06-22,25.4,25.45,25.25,25.25,21736,0
2017-06-23,25.24,25.24,25.13,25.1592,10734,0
2017-06-26,25.29,25.6868,25.28,25.28,17179,0
2017-06-27,25.655,25.6947,25.1837,25.54,17057,0
2017-06-28,25.6648,25.6648,25.19,25.26,15040,0
2017-06-29,25.22,25.51,25.22,25.23,9319,0
2017-06-30,25.19,25.38,25.18,25.33,15099,0
2017-07-03,25.33,25.4,25.33,25.38,4268,0
2017-07-05,25.2173,25.4,25.2171,25.36,5976,0
2017-07-06,25.23,25.44,25.2164,25.25,40323,0
2017-07-07,25.24,25.34,25.12,25.21,13803,0
2017-07-10,25.21,25.62,25.21,25.5753,13714,0
2017-07-11,25.31,25.55,25.31,25.45,12829,0
2017-07-12,25.17,25.32,25.07,25.16,36313,0
2017-07-13,25.06,25.16,25.01,25.02,17491,0
2017-07-14,25.02,25.04,24.96,24.99,10362,0
2017-07-17,24.95,25.035,24.95,24.98,7837,0
2017-07-18,24.98,25.1,24.98,25.1,18569,0
2017-07-19,25.09,25.1,25,25.02,15097,0
2017-07-20,24.98,25.03,24.92,24.92,14775,0
2017-07-21,24.91,25.05,24.91,25.03,11639,0
2017-07-24,25.05,25.05,24.959,25.03,10572,0
2017-07-25,24.96,25.054,24.96,25.01,16105,0
2017-07-26,24.96,25.07,24.96,25.03,21457,0
2017-07-27,25.08,25.08,24.98,25,22327,0
2017-07-28,25.02,25.08,25.02,25.06,12812,0
2017-07-31,25.09,25.09,25.03,25.03,3344,0
2017-08-01,25.1,25.1,25.03,25.05,13342,0
2017-08-02,25.09,25.09,24.95,24.97,30203,0
2017-08-03,25.03,25.0599,24.96,25.02,23720,0
2017-08-04,25.0429,25.06,25,25.04,5832,0
2017-08-07,25.0594,25.07,24.98,25.05,3805,0
2017-08-08,25,25.05,24.96,24.96,9867,0
2017-08-09,24.93,25.0104,24.8993,24.95,17434,0
2017-08-10,24.9329,24.95,24.85,24.93,11494,0
2017-08-11,24.81,25.15,24.81,25.07,18346,0
2017-08-14,25,25.0899,25,25.01,4296,0
2017-08-15,25.0699,25.0699,25.0063,25.01,2945,0
2017-08-16,25.045,25.07,25.02,25.07,1959,0
2017-08-17,25.05,25.1,25,25.09,15663,0
2017-08-18,25.03,25.0995,25.03,25.05,3995,0
2017-08-21,25.0522,25.0999,25.05,25.07,5069,0
2017-08-22,25.055,25.1,25.04,25.06,17239,0
2017-08-23,25.04,25.1175,25.04,25.0797,6063,0
2017-08-24,25.05,25.14,25.05,25.14,5911,0
2017-08-25,25.07,25.1138,25.07,25.09,6247,0
2017-08-28,25.14,25.15,25.09,25.14,23615,0
2017-08-29,25.14,25.14,25.0661,25.12,8960,0
2017-08-30,25.02,25.11,25.02,25.1,10653,0
2017-08-31,25.07,25.12,25.07,25.12,10720,0
2017-09-01,25.09,25.15,25.09,25.15,6627,0
2017-09-05,25.1,25.13,25.1,25.13,8364,0
2017-09-06,25.02,25.1195,25.02,25.07,6701,0
2017-09-07,25.1,25.12,25.1,25.1,5278,0
2017-09-08,25.13,25.13,25.1,25.1,6522,0
2017-09-11,25.12,25.22,25.12,25.1762,36749,0
2017-09-12,25.17,25.2499,25.17,25.24,8439,0
2017-09-13,25.23,25.2321,25.2,25.22,8385,0
2017-09-14,25.19,25.21,25.18,25.21,3055,0
2017-09-15,25.22,25.24,25.19,25.23,4199,0
2017-09-18,25.25,25.25,25.2076,25.21,2104,0
2017-09-19,25.2,25.25,25.17,25.17,8222,0
2017-09-20,25.21,25.21,25.03,25.03,7007,0
2017-09-21,25.09,25.24,25.09,25.16,7606,0
2017-09-22,25.13,25.21,25.13,25.17,25942,0
2017-09-25,25.2,25.24,25.17,25.17,6883,0
2017-09-26,25.17,25.21,25.17,25.205,3618,0
2017-09-27,25.2,25.3,25.17,25.26,24503,0
2017-09-28,25.16,25.26,25.16,25.26,12809,0
2017-09-29,25.21,25.39,25.21,25.39,28626,0
2017-10-02,25.32,25.35,25.29,25.31,8817,0
2017-10-03,25.3025,25.33,25.21,25.22,6530,0
2017-10-04,25.2701,25.34,25.2701,25.34,10596,0
2017-10-05,25.25,25.33,25.25,25.27,12033,0
2017-10-06,25.27,25.32,25.06,25.26,14384,0
2017-10-09,25.26,25.26,25,25.11,13223,0
2017-10-10,25.08,25.2452,25.08,25.19,11472,0
2017-10-11,25.155,25.3,25.155,25.3,10832,0
2017-10-12,24.945,25.02,24.945,24.97,13539,0
2017-10-13,24.95,24.9901,24.95,24.97,5009,0
2017-10-16,24.985,25.01,24.95,24.95,6569,0
2017-10-17,25.0169,25.05,24.96,25.04,6849,0
2017-10-18,25.01,25.06,25,25,8795,0
2017-10-19,24.97,25.05,24.9501,25.02,8844,0
2017-10-20,24.98,25.23,24.9209,25.23,27057,0
2017-10-23,25.18,25.28,25.07,25.07,19194,0
2017-10-24,25.19,25.2093,25.1407,25.15,6861,0
2017-10-25,25.182,25.19,25.0952,25.114,3649,0
2017-10-26,25.1,25.22,25,25.22,10686,0
2017-10-27,25.1598,25.19,25.05,25.05,4046,0
2017-10-30,25.14,25.21,25.14,25.19,4738,0
2017-10-31,25.19,25.19,25.1342,25.19,6053,0
2017-11-01,25.22,25.22,25.0768,25.08,6949,0
2017-11-02,25.21,25.21,25.07,25.0724,10710,0
2017-11-03,25.0798,25.0967,25.02,25.04,5382,0
2017-11-06,25.02,25.135,25.02,25.1321,6443,0
2017-11-07,25.04,25.06,25.04,25.06,7349,0
2017-11-08,25.03,25.08,25.0201,25.08,4312,0
2017-11-09,25.02,25.07,25,25.03,10696,0
2017-11-10,25.08,25.089,25,25.07,92329,0
