Date,Open,High,Low,Close,Volume,OpenInt
2016-07-05,25.174,25.174,25.032,25.138,108659,0
2016-07-06,25.05,25.174,24.945,25.108,38561,0
2016-07-07,25.174,25.538,25.012,25.499,40601,0
2016-07-08,25.079,25.509,25.079,25.509,63477,0
2016-07-11,25.032,25.308,25.032,25.308,19661,0
2016-07-12,25.27,25.27,24.601,24.777,61798,0
2016-07-13,24.917,24.927,24.677,24.697,22761,0
2016-07-14,24.831,24.935,24.687,24.801,22743,0
2016-07-15,24.888,24.888,24.687,24.888,29365,0
2016-07-18,24.992,25.45,24.992,25.134,19696,0
2016-07-19,25.146,25.365,24.926,24.945,103166,0
2016-07-20,25.212,25.212,24.947,24.984,16676,0
2016-07-21,25.108,25.299,24.956,25.213,11837,0
2016-07-22,25.538,25.556,25.423,25.509,28100,0
2016-07-25,25.414,25.414,25.002,25.29,43503,0
2016-07-26,25.291,25.499,25.27,25.43,24148,0
2016-07-27,25.471,25.509,25.223,25.28,45990,0
2016-07-28,25.223,25.316,25.223,25.27,32665,0
2016-07-29,25.251,25.356,25.223,25.223,18466,0
2016-08-01,25.223,25.318,25.223,25.251,12855,0
2016-08-02,25.241,25.499,25.183,25.499,11311,0
2016-08-03,25.481,25.499,25.174,25.29,47496,0
2016-08-04,25.27,25.347,25.241,25.27,61963,0
2016-08-05,25.099,25.28,25.099,25.27,26999,0
2016-08-08,25.347,25.356,25.232,25.258,37040,0
2016-08-09,25.241,25.299,25.174,25.27,93459,0
2016-08-10,25.318,25.442,25.089,25.318,57534,0
2016-08-11,25.27,25.442,25.27,25.375,45758,0
2016-08-12,25.27,25.363,25.27,25.318,24389,0
2016-08-15,25.27,25.318,25.146,25.27,51947,0
2016-08-16,25.27,25.308,25.186,25.27,38940,0
2016-08-17,25.184,25.365,25.174,25.337,39777,0
2016-08-18,25.223,25.347,25.223,25.318,25967,0
2016-08-19,25.251,25.318,25.232,25.237,17940,0
2016-08-22,25.232,25.29,25.232,25.26,21472,0
2016-08-23,25.308,25.347,25.28,25.347,16320,0
2016-08-24,25.347,25.347,25.318,25.318,20710,0
2016-08-25,25.27,25.404,25.27,25.299,19938,0
2016-08-26,25.404,25.404,25.241,25.404,47015,0
2016-08-29,25.327,25.385,25.232,25.242,38184,0
2016-08-30,25.318,25.318,25.223,25.27,43320,0
2016-08-31,25.165,25.292,25.136,25.136,47503,0
2016-09-01,25.26,25.308,25.201,25.251,37483,0
2016-09-02,25.318,25.356,25.24,25.318,16520,0
2016-09-06,25.318,25.375,25.241,25.27,22322,0
2016-09-07,25.27,25.356,25.251,25.356,21717,0
2016-09-08,25.321,25.375,25.27,25.318,21640,0
2016-09-09,25.184,25.29,24.999,25.079,59719,0
2016-09-12,25.105,25.105,24.796,24.955,32234,0
2016-09-13,25.05,25.05,24.65,24.744,51616,0
2016-09-14,24.935,24.935,24.563,24.821,30690,0
2016-09-15,24.908,24.908,24.697,24.878,15282,0
2016-09-16,24.659,24.908,24.659,24.717,13113,0
2016-09-19,24.65,25.126,24.65,24.73,16734,0
2016-09-20,25.032,25.032,24.744,24.966,27568,0
2016-09-21,25.012,25.05,24.784,25.05,35041,0
2016-09-22,25.05,25.28,25.009,25.26,28543,0
2016-09-23,25.079,25.442,25.041,25.423,32548,0
2016-09-26,25.345,25.547,25.192,25.442,41012,0
2016-09-27,25.279,25.643,25.232,25.643,35312,0
2016-09-28,25.586,25.643,25.308,25.427,38616,0
2016-09-29,25.643,25.643,25.251,25.27,30960,0
2016-09-30,25.365,25.72,25.318,25.489,39280,0
2016-10-03,25.414,25.481,25.28,25.28,9967,0
2016-10-04,25.452,25.481,25.174,25.365,29047,0
2016-10-05,25.28,25.394,25.174,25.299,24364,0
2016-10-06,25.193,25.318,24.974,25.213,12763,0
2016-10-07,25.069,25.423,25.069,25.423,11440,0
2016-10-10,25.184,25.41,25.184,25.29,13454,0
2016-10-11,25.206,25.327,24.898,25.165,37799,0
2016-10-12,24.898,25.27,24.888,24.888,42772,0
2016-10-13,24.898,25.069,24.534,25.069,31368,0
2016-10-14,24.821,25.223,24.821,25.089,10462,0
2016-10-17,25.108,25.108,24.726,24.888,22356,0
2016-10-18,24.668,25.481,24.668,25.441,28888,0
2016-10-19,25.337,25.385,24.815,25.069,18123,0
2016-10-20,24.955,25.174,24.935,25.174,26067,0
2016-10-21,25.174,25.174,25.032,25.174,20453,0
2016-10-24,25.174,25.174,24.974,25.089,24595,0
2016-10-25,24.992,25.174,24.992,25.174,21950,0
2016-10-26,25.012,25.174,25.012,25.136,19886,0
2016-10-27,25.126,25.126,24.898,24.945,22619,0
2016-10-28,25.117,25.117,24.935,24.945,9378,0
2016-10-31,24.945,25.099,24.801,24.801,22330,0
2016-11-01,24.801,24.965,24.774,24.888,22909,0
2016-11-02,24.847,24.926,24.793,24.926,21038,0
2016-11-03,24.793,24.922,24.793,24.908,7228,0
2016-11-04,24.799,24.888,24.583,24.791,36539,0
2016-11-07,24.61,24.774,24.593,24.673,42120,0
2016-11-08,24.61,24.784,24.553,24.583,16857,0
2016-11-09,24.238,24.687,24.028,24.553,49917,0
2016-11-10,24.642,24.642,23.284,23.584,86181,0
2016-11-11,23.739,23.962,23.24,23.768,53555,0
2016-11-14,23.671,23.893,23.421,23.565,184886,0
2016-11-15,23.55,23.982,23.268,23.565,37590,0
2016-11-16,23.584,24.166,23.584,23.953,52514,0
2016-11-17,23.933,23.933,23.662,23.797,38476,0
2016-11-18,23.671,24.146,23.671,24.003,14424,0
2016-11-21,24.001,24.05,23.652,23.856,30739,0
2016-11-22,23.962,23.962,23.681,23.846,38556,0
2016-11-23,23.846,24.046,23.494,23.652,16594,0
2016-11-25,23.545,24.145,23.545,23.759,9665,0
2016-11-28,23.962,24.122,23.779,23.953,22425,0
2016-11-29,24.108,24.19,23.535,23.768,54487,0
2016-11-30,23.768,24.05,23.768,24.022,26661,0
2016-12-01,24.196,24.196,23.235,23.235,68561,0
2016-12-02,23.283,23.381,22.944,23.001,48844,0
2016-12-05,22.847,22.934,22.697,22.847,47550,0
2016-12-06,22.682,23.575,22.682,23.089,67749,0
2016-12-07,22.993,23.574,22.993,23.255,27508,0
2016-12-08,23.205,23.753,23.028,23.399,33035,0
2016-12-09,23.351,23.792,23.351,23.739,26776,0
2016-12-12,23.681,23.72,23.069,23.069,39165,0
2016-12-13,23.39,23.39,22.799,22.895,60260,0
2016-12-14,22.847,23.021,22.799,22.847,40832,0
2016-12-15,22.799,22.966,22.653,22.789,58874,0
2016-12-16,22.701,23.041,22.701,22.815,56336,0
2016-12-19,22.682,23.041,22.679,22.794,43601,0
2016-12-20,22.691,23.031,22.691,22.817,74934,0
2016-12-21,22.808,23.506,22.808,23.458,63193,0
2016-12-22,23.458,23.467,23.11,23.448,27921,0
2016-12-23,23.399,23.623,23.332,23.545,33505,0
2016-12-27,23.546,24.011,23.525,23.73,70154,0
2016-12-28,23.797,24.06,23.768,23.856,39905,0
2016-12-29,23.885,24.011,23.759,23.865,36829,0
2016-12-30,24.04,24.04,23.72,23.739,24698,0
2017-01-03,23.768,24.011,23.72,23.778,37564,0
2017-01-04,23.72,24.244,23.72,24.186,29123,0
2017-01-05,24.224,24.243,23.924,24.214,36220,0
2017-01-06,24.108,24.466,24.063,24.254,29170,0
2017-01-09,24.235,24.49,24.069,24.428,31867,0
2017-01-10,24.399,24.738,24.254,24.35,34083,0
2017-01-11,24.35,24.696,24.292,24.448,28309,0
2017-01-12,24.35,24.69,24.312,24.408,54575,0
2017-01-13,24.37,24.475,24.263,24.408,31296,0
2017-01-17,24.408,24.486,24.264,24.331,38539,0
2017-01-18,24.312,24.71,24.214,24.68,33311,0
2017-01-19,24.39,24.526,24.092,24.506,36656,0
2017-01-20,24.496,24.593,24.39,24.408,27920,0
2017-01-23,24.214,24.69,24.214,24.69,39351,0
2017-01-24,24.526,24.688,24.331,24.665,44499,0
2017-01-25,24.399,24.66,24.399,24.632,30124,0
2017-01-26,24.506,24.933,24.376,24.714,44102,0
2017-01-27,24.38,24.942,24.38,24.662,52918,0
2017-01-30,24.554,24.923,24.554,24.904,22993,0
2017-01-31,24.7,25.466,24.7,25.049,61609,0
2017-02-01,24.913,25.532,24.77,25.418,34743,0
2017-02-02,24.981,25.369,24.768,25.165,21033,0
2017-02-03,25.272,25.709,24.894,24.894,33004,0
2017-02-06,25.03,25.165,24.904,24.972,46390,0
2017-02-07,25.088,25.155,24.806,24.894,33406,0
2017-02-08,24.952,25.126,24.846,24.864,41496,0
2017-02-09,24.894,25.075,24.67,24.855,34544,0
2017-02-10,24.69,25.022,24.642,24.855,22713,0
2017-02-13,24.905,25.021,24.875,24.934,39710,0
2017-02-14,24.974,25.102,24.885,25.102,35287,0
2017-02-15,25.053,25.161,24.767,25.161,27016,0
2017-02-16,25.171,25.299,24.984,25.22,29884,0
2017-02-17,25.033,25.466,25.033,25.407,28559,0
2017-02-21,25.447,25.457,25.226,25.314,39298,0
2017-02-22,25.378,25.378,25.122,25.131,18937,0
2017-02-23,25.269,25.407,25.269,25.286,12051,0
2017-02-24,25.171,25.477,25.122,25.328,20130,0
2017-02-27,25.309,25.539,25.082,25.368,15714,0
2017-02-28,25.417,25.417,25.171,25.279,42769,0
2017-03-01,25.309,25.309,24.905,24.905,36307,0
2017-03-02,24.885,25.023,24.875,24.905,31601,0
2017-03-03,24.737,24.988,24.737,24.836,24745,0
2017-03-06,24.905,25.171,24.905,25.053,45974,0
2017-03-07,25.112,25.151,24.925,25.072,56137,0
2017-03-08,25.062,25.319,24.993,25.319,78375,0
2017-03-09,25.22,25.397,25.122,25.397,42614,0
2017-03-10,25.25,25.56,25.25,25.422,37020,0
2017-03-13,25.417,25.575,25.417,25.511,15064,0
2017-03-14,25.378,25.456,25.205,25.348,29431,0
2017-03-15,25.368,25.586,25.053,25.417,49449,0
2017-03-16,25.614,25.614,25.279,25.328,19680,0
2017-03-17,25.338,25.481,25.23,25.23,30388,0
2017-03-20,25.447,25.516,25.309,25.496,10909,0
2017-03-21,25.338,25.594,25.338,25.486,27743,0
2017-03-22,25.417,25.553,25.319,25.328,46225,0
2017-03-23,25.319,25.454,25.319,25.358,14687,0
2017-03-24,25.309,25.438,25.259,25.259,19523,0
2017-03-27,25.151,25.318,25.102,25.122,24143,0
2017-03-28,25.141,25.378,25.112,25.368,20552,0
2017-03-29,25.259,25.466,25.232,25.417,26481,0
2017-03-30,25.279,25.437,25.278,25.427,13681,0
2017-03-31,25.437,25.594,25.338,25.417,58826,0
2017-04-03,25.388,25.614,25.287,25.604,34704,0
2017-04-04,25.496,25.89,25.486,25.88,29113,0
2017-04-05,25.87,25.959,25.683,25.949,19401,0
2017-04-06,25.959,25.979,25.703,25.979,16955,0
2017-04-07,25.979,26.205,25.929,26.156,20448,0
2017-04-10,26.117,26.156,26.025,26.156,13231,0
2017-04-11,25.998,26.023,25.516,25.516,50331,0
2017-04-12,25.555,25.614,25.397,25.407,31014,0
2017-04-13,25.309,25.604,25.309,25.417,16047,0
2017-04-17,25.417,26.033,25.4,25.998,16543,0
2017-04-18,25.851,25.988,25.604,25.959,27020,0
2017-04-19,25.949,25.949,25.535,25.614,36837,0
2017-04-20,25.762,25.91,25.762,25.9,15821,0
2017-04-21,25.91,25.91,25.604,25.604,10723,0
2017-04-24,25.604,25.91,25.604,25.761,11393,0
2017-04-25,25.86,25.998,25.811,25.988,13051,0
2017-04-26,25.988,25.988,25.742,25.742,18059,0
2017-04-27,25.811,26.294,25.757,26.181,13151,0
2017-04-28,25.91,26.166,25.91,26.156,10561,0
2017-05-01,25.959,26.156,25.851,25.998,15145,0
2017-05-02,25.86,25.998,25.86,25.998,7319,0
2017-05-03,25.89,25.998,25.89,25.983,16891,0
2017-05-04,25.88,25.979,25.812,25.851,15441,0
2017-05-05,25.9,25.988,25.821,25.87,23489,0
2017-05-08,26.343,26.343,25.979,26.215,11018,0
2017-05-09,26.195,26.195,25.976,26.031,15241,0
2017-05-10,25.88,26.085,25.821,25.93,11948,0
2017-05-11,25.91,26.22,25.91,26.22,14903,0
2017-05-12,26.08,26.57,26.08,26.49,16662,0
2017-05-15,26.4,26.489,26.24,26.46,8798,0
2017-05-16,26.44,26.596,26.2834,26.596,10842,0
2017-05-17,26.35,26.5636,26.35,26.48,18885,0
2017-05-18,26.47,26.47,26.28,26.35,42847,0
2017-05-19,26.52,26.57,26.25,26.4,38889,0
2017-05-22,26.29,26.5519,26.29,26.54,13963,0
2017-05-23,26.54,26.54,26.37,26.39,22981,0
2017-05-24,26.3,26.489,26.27,26.27,11680,0
2017-05-25,26.25,26.5254,26.25,26.505,4770,0
2017-05-26,26.45,26.6,26.3004,26.6,26999,0
2017-05-30,26.4201,26.4984,26.26,26.373,29170,0
2017-05-31,26.28,26.404,26.25,26.25,23767,0
2017-06-01,26.37,26.39,26.2689,26.37,17812,0
2017-06-02,26.27,26.56,26.27,26.43,19796,0
2017-06-05,26.41,26.59,26.34,26.39,29326,0
2017-06-06,26.3,26.45,26.3,26.4,28429,0
2017-06-07,26.4,26.6,26.4,26.58,31897,0
2017-06-08,26.55,26.5699,26.4,26.55,24662,0
2017-06-09,26.4,26.55,26.4,26.5499,24286,0
2017-06-12,26.42,26.728,26.42,26.62,18728,0
2017-06-13,26.69,26.96,26.69,26.96,14716,0
2017-06-14,26.78,27.42,26.78,27.42,23736,0
2017-06-15,27.27,27.27,26.91,26.9816,22331,0
2017-06-16,27.04,27.0716,26.97,27.06,7476,0
2017-06-19,27.05,27.3,27.05,27.1741,14002,0
2017-06-20,27.09,27.308,27.05,27.05,14425,0
2017-06-21,26.99,27.011,26.9062,26.91,10802,0
2017-06-22,27.12,27.18,26.9,27.04,10758,0
2017-06-23,27.08,27.3663,26.84,27.14,22489,0
2017-06-26,26.92,26.99,26.68,26.98,47305,0
2017-06-27,26.75,27.21,26.75,27.01,30163,0
2017-06-28,27,27.38,26.95,27.37,31193,0
2017-06-29,27.3,27.3,26.96,27.075,16694,0
2017-06-30,27.06,27.131,26.7898,26.98,20614,0
2017-07-03,26.9,27.1,26.7701,27.1,4110,0
2017-07-05,26.945,26.945,26.76,26.9086,10329,0
2017-07-06,26.9,27.07,26.8299,27,17257,0
2017-07-07,26.94,27.04,26.7711,26.92,22252,0
2017-07-10,26.8,27.15,26.58,27.15,47134,0
2017-07-11,26.83,27.15,26.7266,27.09,22119,0
2017-07-12,27.02,27.31,26.9,27.1,16851,0
2017-07-13,27.08,27.2999,26.9,27.207,19844,0
2017-07-14,27.21,27.29,27.08,27.2527,8706,0
2017-07-17,27.27,27.291,27.11,27.15,9599,0
2017-07-18,27.13,27.3,27.091,27.11,21123,0
2017-07-19,27.17,27.2271,26.73,26.81,27772,0
2017-07-20,26.97,26.97,26.8,26.92,11137,0
2017-07-21,26.95,26.99,26.89,26.941,19516,0
2017-07-24,26.92,27.02,26.92,27,10240,0
2017-07-25,27.09,27.3,26.89,27.3,24572,0
2017-07-26,27.03,27.26,27.01,27.26,19219,0
2017-07-27,27.2594,27.3,27.02,27.28,26163,0
2017-07-28,27.08,27.1499,26.9701,27.05,18504,0
2017-07-31,27.16,27.16,26.8085,26.91,42377,0
2017-08-01,27.01,27.0574,26.79,26.96,7285,0
2017-08-02,27.17,27.3,27.1,27.17,13721,0
2017-08-03,27.25,27.28,27.1,27.2292,13278,0
2017-08-04,27.07,27.2892,27.07,27.236,10392,0
2017-08-07,27.13,27.295,27.08,27.255,23168,0
2017-08-08,27.23,27.3,27.201,27.3,15604,0
2017-08-09,27.3,27.3,26.87,26.87,11352,0
2017-08-10,26.9,26.9187,26.45,26.55,18094,0
2017-08-11,26.5,26.73,26.42,26.7,8566,0
2017-08-14,26.63,26.723,26.52,26.52,14263,0
2017-08-15,26.65,26.71,26.49,26.674,8193,0
2017-08-16,26.65,26.8946,26.5364,26.83,19076,0
2017-08-17,26.93,26.95,26.61,26.63,14498,0
2017-08-18,26.61,26.7499,26.61,26.63,5837,0
2017-08-21,26.64,26.72,26.63,26.63,6657,0
2017-08-22,26.6866,26.77,26.62,26.77,7351,0
2017-08-23,26.58,26.8,26.58,26.8,15844,0
2017-08-24,26.8,26.9599,26.76,26.922,10120,0
2017-08-25,26.96,26.98,26.861,26.97,7777,0
2017-08-28,26.85,26.98,26.74,26.98,39806,0
2017-08-29,26.85,26.98,26.7211,26.7211,8588,0
2017-08-30,26.92,26.98,26.6545,26.94,11604,0
2017-08-31,26.98,27,26.811,26.99,11714,0
2017-09-01,27.14,27.2594,26.81,26.81,13752,0
2017-09-05,26.85,27.0163,26.85,26.93,15521,0
2017-09-06,26.97,26.979,26.87,26.89,7838,0
2017-09-07,26.87,26.9647,26.82,26.87,10920,0
2017-09-08,26.83,26.97,26.65,26.65,5307,0
2017-09-11,26.67,27.019,26.67,27.019,9678,0
2017-09-12,26.84,27.03,26.82,26.985,11656,0
2017-09-13,27.01,27.025,26.8,26.8,16334,0
2017-09-14,26.83,26.96,26.83,26.9233,14504,0
2017-09-15,26.88,26.94,26.8,26.93,4467,0
2017-09-18,26.9001,27.2,26.9001,26.91,23849,0
2017-09-19,26.91,26.9155,26.8,26.91,17199,0
2017-09-20,26.86,26.96,26.82,26.96,19294,0
2017-09-21,26.98,26.98,26.83,26.84,5989,0
2017-09-22,26.81,26.92,26.81,26.92,7574,0
2017-09-25,26.8,26.9044,26.72,26.72,23980,0
2017-09-26,26.69,26.78,26.61,26.61,22835,0
2017-09-27,26.6,26.7286,26.51,26.61,22527,0
2017-09-28,26.61,26.75,26.4785,26.75,14208,0
2017-09-29,26.71,27.15,26.71,27.12,20325,0
2017-10-02,26.82,27.005,26.77,26.83,39793,0
2017-10-03,26.79,26.9064,26.7301,26.8,8199,0
2017-10-04,26.74,26.93,26.74,26.8,13170,0
2017-10-05,26.77,26.9101,26.67,26.85,11018,0
2017-10-06,27.06,27.06,26.77,26.855,28980,0
2017-10-09,26.94,26.99,26.79,26.865,11033,0
2017-10-10,26.95,27.09,26.87,26.87,7418,0
2017-10-11,26.96,27.0648,26.85,27.0648,11222,0
2017-10-12,27.1,27.21,27.01,27.03,21171,0
2017-10-13,27.2,27.289,27.052,27.15,8949,0
2017-10-16,27.03,27.0974,26.958,27.096,10423,0
2017-10-17,27,27.149,26.875,27.05,21102,0
2017-10-18,27.05,27.065,26.88,27.05,6939,0
2017-10-19,26.86,27.22,26.86,27.097,14205,0
2017-10-20,27.25,27.25,27.05,27.22,15768,0
2017-10-23,27.1,27.1457,26.85,26.85,16504,0
2017-10-24,26.83,26.9921,26.8047,26.93,17669,0
2017-10-25,26.78,26.92,26.71,26.83,11328,0
2017-10-26,26.82,26.99,26.62,26.99,14705,0
2017-10-27,26.92,26.95,26.72,26.72,9486,0
2017-10-30,26.75,26.9099,26.615,26.74,15505,0
2017-10-31,26.879,26.9,26.67,26.9,8615,0
2017-11-01,26.87,27.1,26.76,27.1,10352,0
2017-11-02,26.83,27.099,26.83,27.0399,6560,0
2017-11-03,26.85,27.04,26.85,27.04,3961,0
2017-11-06,27.04,27.22,26.8377,27.21,8281,0
2017-11-07,27.2,27.2,26.9034,27,7349,0
2017-11-08,26.93,27.05,26.91,26.98,6635,0
2017-11-09,26.87,26.95,26.87,26.919,4700,0
2017-11-10,26.95,26.999,26.9148,26.999,6177,0
