Date,Open,High,Low,Close,Volume,OpenInt
2016-06-21,24.98,25.07,24.92,25.03,292341,0
2016-06-22,25.05,25.13,25.02,25.05,216567,0
2016-06-23,25.12,25.16,25.04,25.09,121507,0
2016-06-24,24.89,25.07,24.8325,24.98,118319,0
2016-06-27,24.98,25.11,24.89,25.06,98681,0
2016-06-28,25.1,25.25,24.96,25.15,133611,0
2016-06-29,25.18,25.2228,25.12,25.2,136170,0
2016-06-30,25.2,25.22,25.14,25.14,91389,0
2016-07-01,25.25,25.5,25.25,25.47,125173,0
2016-07-05,25.54,25.55,25.39,25.49,115566,0
2016-07-06,25.49,25.82,25.46,25.55,73016,0
2016-07-07,25.58,25.82,25.48,25.55,92811,0
2016-07-08,25.61,25.73,25.56,25.73,98487,0
2016-07-11,25.7,25.89,25.65,25.71,99072,0
2016-07-12,25.7662,25.83,25.68,25.7,80946,0
2016-07-13,25.95,25.95,25.65,25.74,103191,0
2016-07-14,25.74,25.81,25.65,25.65,83867,0
2016-07-15,25.7,25.7339,25.6,25.72,243156,0
2016-07-18,25.72,25.8899,25.72,25.73,31103,0
2016-07-19,25.81,25.81,25.71,25.71,32457,0
2016-07-20,25.73,25.79,25.69,25.78,20723,0
2016-07-21,25.8,25.888,25.77,25.77,28060,0
2016-07-22,25.8198,26,25.7773,25.94,26449,0
2016-07-25,26,26.1,25.76,25.76,36095,0
2016-07-26,25.87,25.93,25.72,25.93,87539,0
2016-07-27,25.75,25.84,25.71,25.81,57647,0
2016-07-28,25.83,26.0001,25.82,25.98,107855,0
2016-07-29,26.04,26.2,25.98,26.04,82407,0
2016-08-01,25.99,26.13,25.82,25.89,33814,0
2016-08-02,25.9,26.072,25.9,25.99,43883,0
2016-08-03,26.0698,26.18,25.95,26.09,49448,0
2016-08-04,25.98,25.98,25.5,25.52,123746,0
2016-08-05,25.6,25.7,25.56,25.66,67117,0
2016-08-08,25.69,25.94,25.69,25.76,36205,0
2016-08-09,25.79,25.85,25.64,25.72,28777,0
2016-08-10,25.7,25.76,25.64,25.68,16303,0
2016-08-11,25.7,25.77,25.62,25.64,26045,0
2016-08-12,25.6895,25.72,25.64,25.72,19080,0
2016-08-15,25.72,25.84,25.69,25.75,21262,0
2016-08-16,25.78,25.86,25.62,25.68,34595,0
2016-08-17,25.75,25.75,25.6701,25.75,34110,0
2016-08-18,25.66,25.7599,25.57,25.6,32557,0
2016-08-19,25.62,25.6299,25.46,25.53,22720,0
2016-08-22,25.6,25.61,25.53,25.6099,14096,0
2016-08-23,25.6475,25.6699,25.61,25.61,14626,0
2016-08-24,25.68,25.68,25.57,25.5899,7692,0
2016-08-25,25.5925,25.61,25.58,25.6,7763,0
2016-08-26,25.59,25.61,25.56,25.6,11711,0
2016-08-29,25.6,25.68,25.5946,25.68,20598,0
2016-08-30,25.65,25.73,25.63,25.6401,24380,0
2016-08-31,25.64,25.65,25.55,25.6,50375,0
2016-09-01,25.55,25.55,25.14,25.23,102261,0
2016-09-02,25.16,25.24,24.55,24.95,128793,0
2016-09-06,25.05,25.11,24.6,24.78,155054,0
2016-09-07,24.83,25.0999,24.8,25,48564,0
2016-09-08,25.09,25.23,25.05,25.06,29642,0
2016-09-09,25,25.1,24.86,24.95,35336,0
2016-09-12,25,25,24.9,24.9699,16922,0
2016-09-13,24.95,24.97,24.83,24.8999,28838,0
2016-09-14,24.84,25,24.81,24.95,32524,0
2016-09-15,24.9,25.1,24.84,25.01,29530,0
2016-09-16,24.99,25.35,24.93,24.95,32419,0
2016-09-19,24.99,25.04,24.97,24.98,25144,0
2016-09-20,25,25.01,24.91,24.91,59748,0
2016-09-21,25.0688,25.07,24.92,25,43522,0
2016-09-22,25,25.03,24.95,24.97,73209,0
2016-09-23,25.01,25.0299,24.97,24.97,38297,0
2016-09-26,24.97,25.05,24.97,25,31112,0
2016-09-27,25,25.28,24.99,25,72711,0
2016-09-28,25.01,25.0908,24.98,25.016,30454,0
2016-09-29,25.04,25.04,24.84,24.95,21667,0
2016-09-30,24.99,25.04,24.9404,24.96,27930,0
2016-10-03,25.0087,25.072,24.99,25,65462,0
2016-10-04,25,25.15,24.98,25.11,69244,0
2016-10-05,25.03,25.05,24.98,24.98,29269,0
2016-10-06,25,25.08,24.91,24.9699,32960,0
2016-10-07,24.91,25.01,24.91,24.99,23047,0
2016-10-10,25.04,25.05,24.99,25.005,4292,0
2016-10-11,25.02,25.03,24.95,24.99,15850,0
2016-10-12,24.99,24.9924,24.9,24.9924,9521,0
2016-10-13,24.9682,25.01,24.94,25,32674,0
2016-10-14,25.03,25.03,24.91,24.91,13228,0
2016-10-17,24.99,25.0299,24.92,24.938,14274,0
2016-10-18,24.96,25.1199,24.95,24.96,22185,0
2016-10-19,25,25.04,24.982,25,27469,0
2016-10-20,25,25.0499,24.96,25.0092,30673,0
2016-10-21,24.9851,25.48,24.96,25.29,151241,0
2016-10-24,25.32,25.35,25.15,25.15,59988,0
2016-10-25,25.16,25.36,25.1,25.2,56362,0
2016-10-26,24.88,24.88,24.7518,24.874,23956,0
2016-10-27,24.93,24.99,24.66,24.99,17546,0
2016-10-28,24.94,25.02,24.85,24.88,10510,0
2016-10-31,24.89,24.89,24.11,24.2,30547,0
2016-11-01,24.371,24.371,23.6,24.14,39800,0
2016-11-02,24.76,24.76,23.01,23.5,65708,0
2016-11-03,23.39,23.39,22.6,22.66,42647,0
2016-11-04,22.7,23.39,22.0331,23.25,44571,0
2016-11-07,23.26,23.95,22.25,22.48,41542,0
2016-11-08,22.46,22.46,18.69,19.9,93227,0
2016-11-09,19.1,20,18.03,19.73,113451,0
2016-11-10,20.02,20.24,19.1582,19.66,151934,0
2016-11-11,19.71,20.82,19.68,20.72,45227,0
2016-11-14,21.01,21.09,20.11,20.5,57255,0
2016-11-15,20.7,21.75,20.52,21.6,57603,0
2016-11-16,22.09,22.7041,21.61,22.45,69953,0
2016-11-17,22.3,22.3,21.62,21.74,41971,0
2016-11-18,21.7,21.94,21.4,21.42,20937,0
2016-11-21,21.69,21.8,21.06,21.38,14673,0
2016-11-22,21.37,21.39,20.56,20.56,83280,0
2016-11-23,20.74,21.195,20,20.01,90284,0
2016-11-25,20.14,20.86,20.01,20.84,16851,0
2016-11-28,20.86,21,19.78,19.86,88785,0
2016-11-29,20.01,20.9899,20.01,20.79,42136,0
2016-11-30,20.84,20.84,20.36,20.65,26541,0
2016-12-01,20.63,20.8,20.3,20.55,20287,0
2016-12-02,20.3,20.68,20.3,20.45,25007,0
2016-12-05,20.593,20.72,20.46,20.511,32412,0
2016-12-06,20.5,20.7333,20.46,20.6399,19382,0
2016-12-07,20.63,20.7615,20.38,20.61,25443,0
2016-12-08,20.65,20.75,20.4001,20.4204,32480,0
2016-12-09,20.5,20.55,20.27,20.44,20671,0
2016-12-12,20.39,20.5481,20.25,20.28,25819,0
2016-12-13,20.47,20.48,20,20.31,43544,0
2016-12-14,20.1502,20.1512,19.86,20.01,32269,0
2016-12-15,20.15,20.15,19.8808,19.96,28587,0
2016-12-16,20.1399,20.1399,19.75,19.93,20716,0
2016-12-19,19.94,20.16,19.82,20.06,74004,0
2016-12-20,20.07,20.1,19.86,19.92,60206,0
2016-12-21,19.9132,20.04,19.73,19.91,62243,0
2016-12-22,19.8,19.8,19.01,19.5721,97839,0
2016-12-23,19.6,19.71,19.4,19.58,59283,0
2016-12-27,19.6484,19.69,19.45,19.45,23669,0
2016-12-28,19.4903,19.6011,19.26,19.42,25701,0
2016-12-29,19.52,19.75,19.52,19.6,37337,0
2016-12-30,19.7,19.94,19.6701,19.94,31958,0
2017-01-03,20.13,20.7699,20.13,20.47,68192,0
2017-01-04,20.63,21.41,20.63,21.23,86384,0
2017-01-05,21.4,21.6,20.83,21.16,58478,0
2017-01-06,21.31,21.5,21.3,21.47,79447,0
2017-01-09,21.54,22.5265,21.54,22.16,128590,0
2017-01-10,22.19,22.49,22.19,22.3,74698,0
2017-01-11,22.72,23.39,22.551,23.3,63192,0
2017-01-12,23.26,23.26,22.72,22.9,60376,0
2017-01-13,23,23.25,23,23.1707,24912,0
2017-01-17,23.17,23.28,23.07,23.24,51531,0
2017-01-18,23.2454,23.53,23.0831,23.4899,23810,0
2017-01-19,23.49,23.53,23.04,23.15,39101,0
2017-01-20,23.35,23.35,23.01,23.01,91946,0
2017-01-23,23.29,23.4,23.1,23.1,44877,0
2017-01-24,23.1,23.3947,22.9,22.93,42657,0
2017-01-25,22.63,22.63,22.2839,22.41,33010,0
2017-01-26,22.4,22.6299,22.28,22.41,17090,0
2017-01-27,22.35,22.75,22.35,22.64,27806,0
2017-01-30,22.74,22.92,22.32,22.82,37074,0
2017-01-31,22.66,22.8799,22.61,22.7,27052,0
2017-02-01,22.47,22.5525,21.52,21.81,118504,0
2017-02-02,21.55,21.55,20.315,20.82,165772,0
2017-02-03,20.78,21.05,20.09,20.64,52384,0
2017-02-06,20.59,21.25,20.5,20.5,40607,0
2017-02-07,20.57,20.9499,20.31,20.31,40306,0
2017-02-08,20.48,20.48,19.9,20.17,52750,0
2017-02-09,20.17,20.75,20.0601,20.43,29183,0
2017-02-10,20.6,21.1899,20.43,20.505,28253,0
2017-02-13,20.7,20.89,20.62,20.77,38786,0
2017-02-14,20.87,21.17,20.7,20.97,52230,0
2017-02-15,21,21.22,20.85,20.89,100546,0
2017-02-16,20.94,21.01,20.5,20.59,66325,0
2017-02-17,20.69,20.9,20.68,20.76,19942,0
2017-02-21,20.86,21.06,20.81,21,16535,0
2017-02-22,21.03,21.03,20.53,20.53,45766,0
2017-02-23,20.78,20.7968,20.417,20.61,18525,0
2017-02-24,20.86,20.8699,20.35,20.42,43185,0
2017-02-27,20.62,20.6717,20.4,20.51,14681,0
2017-02-28,20.4,20.67,20.2247,20.51,34578,0
2017-03-01,20.27,21.02,20.27,20.56,46554,0
2017-03-02,20.62,21.16,20.6,20.79,51567,0
2017-03-03,20.79,20.85,20.53,20.63,69850,0
2017-03-06,20.651,20.7546,20.53,20.57,16462,0
2017-03-07,20.6,20.68,20.38,20.5,37434,0
2017-03-08,20.59,20.59,20.25,20.35,25749,0
2017-03-09,20.3684,20.4395,20.25,20.2926,13226,0
2017-03-10,20.4776,20.6693,20,20.02,31135,0
2017-03-13,20.03,20.1789,19.8,19.8,28333,0
2017-03-14,19.92,20,19.49,19.69,36712,0
2017-03-15,19.79,19.99,19.7739,19.96,27146,0
2017-03-16,20.2,20.25,20,20.17,41227,0
2017-03-17,20.51,20.51,20.4,20.41,25576,0
2017-03-20,20.83,20.83,20.18,20.47,35484,0
2017-03-21,20.47,20.57,20.25,20.325,172636,0
2017-03-22,20.35,20.46,20.1118,20.43,29305,0
2017-03-23,20.38,20.71,20.365,20.6,11312,0
2017-03-24,20.6,21.15,20.55,21,24263,0
2017-03-27,20.99,21.7,20.9,21.58,26598,0
2017-03-28,21.5,21.99,21.5,21.73,30072,0
2017-03-29,21.69,22,21.69,21.8128,23991,0
2017-03-30,21.84,22,21.81,21.9201,27502,0
2017-03-31,22,22.25,21.82,22.19,52968,0
2017-04-03,22.24,22.49,22.2042,22.24,50763,0
2017-04-04,22.23,22.2899,22.1208,22.2387,24625,0
2017-04-05,22.19,22.4,22.1,22.36,12733,0
2017-04-06,22.36,22.4,22.21,22.28,26945,0
2017-04-07,22.23,22.2692,22,22.01,36737,0
2017-04-10,22,22.37,22,22.37,28136,0
2017-04-11,22.3,22.43,22.1,22.43,39400,0
2017-04-12,22.3,22.35,22.1,22.1,33967,0
2017-04-13,22.26,22.43,22.26,22.36,40051,0
2017-04-17,22.29,22.58,22.29,22.58,50471,0
2017-04-18,22.55,22.71,22.52,22.63,43780,0
2017-04-19,22.75,22.75,22.52,22.6,45569,0
2017-04-20,22.53,22.73,22.53,22.65,32993,0
2017-04-21,22.74,23,22.7,22.93,28630,0
2017-04-24,22.93,23,22.85,22.98,23031,0
2017-04-25,22.92,22.93,22.7499,22.7996,102031,0
2017-04-26,22.24,22.37,22.18,22.37,11324,0
2017-04-27,22.44,22.7458,22.44,22.73,61709,0
2017-04-28,22.6,22.6,22.239,22.32,29235,0
2017-05-01,22.262,22.38,21.92,22.17,15254,0
2017-05-02,22.16,22.4,22.16,22.35,25694,0
2017-05-03,22.39,22.5,22.2254,22.3,38247,0
2017-05-04,22.21,22.21,21.85,22,32877,0
2017-05-05,21.88,21.97,21.78,21.79,33640,0
2017-05-08,21.79,21.885,21.7701,21.8,23545,0
2017-05-09,21.8,21.9295,21.7,21.75,17596,0
2017-05-10,21.85,21.85,21.6985,21.8099,20134,0
2017-05-11,21.7,21.82,21.6108,21.7,40830,0
2017-05-12,21.69,21.8985,21.52,21.7028,17144,0
2017-05-15,21.7,21.7818,21.5636,21.65,20955,0
2017-05-16,21.75,21.764,21.56,21.57,19706,0
2017-05-17,21.67,21.67,21.2148,21.49,51454,0
2017-05-18,21.58,21.58,21.03,21.2899,25277,0
2017-05-19,21.392,21.41,21.2,21.247,9382,0
2017-05-22,21.22,21.22,21,21.1768,13212,0
2017-05-23,21.03,21.25,21.02,21.1,15995,0
2017-05-24,21.28,21.36,21.12,21.36,8716,0
2017-05-25,21.4,21.4,21.32,21.3999,7397,0
2017-05-26,21.4,21.688,21.34,21.58,44667,0
2017-05-30,21.45,21.45,21.1,21.4,44237,0
2017-05-31,21.35,21.48,21.16,21.22,23002,0
2017-06-01,21.41,21.43,21.23,21.25,32118,0
2017-06-02,21.32,21.32,21.16,21.2,29615,0
2017-06-05,21.25,21.25,21.05,21.1,39346,0
2017-06-06,21.1,21.1775,20.9299,21.04,32899,0
2017-06-07,21.1,21.1,20.66,20.9,19865,0
2017-06-08,20.9,21.14,20.8168,21.14,16052,0
2017-06-09,21.08,21.3,21.08,21.245,16480,0
2017-06-12,21.19,21.6,21.19,21.59,13365,0
2017-06-13,21.562,21.87,21.55,21.87,14582,0
2017-06-14,21.65,21.8699,21.58,21.64,36929,0
2017-06-15,21.6859,21.89,21.205,21.45,9410,0
2017-06-16,21.5,21.8942,21.4995,21.8942,16875,0
2017-06-19,21.97,22,21.8834,21.97,35221,0
2017-06-20,21.89,21.91,21.65,21.72,22221,0
2017-06-21,21.72,21.72,21.22,21.37,22301,0
2017-06-22,21.31,21.55,21.1201,21.55,8157,0
2017-06-23,21.55,21.55,21.13,21.18,90929,0
2017-06-26,21.25,21.4,21.1995,21.24,71079,0
2017-06-27,21.38,21.6239,21.1788,21.6239,97032,0
2017-06-28,21.6,21.66,21.49,21.65,68197,0
2017-06-29,21.57,21.57,20.86,21.18,142790,0
2017-06-30,21.22,21.22,20.61,21,274412,0
2017-07-03,21.1,21.2596,20.99,21.05,156269,0
2017-07-05,21.16,21.24,20.92,21.2099,83956,0
2017-07-06,21.22,21.44,21.1343,21.33,77922,0
2017-07-07,21.33,21.46,21.2481,21.36,88487,0
2017-07-10,21.43,21.68,21.4,21.6558,62560,0
2017-07-11,21.7,21.72,21.51,21.56,48254,0
2017-07-12,21.6,21.8,21.6,21.74,68819,0
2017-07-13,21.82,21.98,21.68,21.855,61155,0
2017-07-14,21.86,21.96,21.86,21.93,41450,0
2017-07-17,22,22.24,21.98,22.1,132456,0
2017-07-18,22.26,22.42,22.25,22.36,168277,0
2017-07-19,22.42,22.49,22.38,22.39,95210,0
2017-07-20,22.39,22.549,22.24,22.305,102292,0
2017-07-21,22.36,22.47,22.3,22.47,67751,0
2017-07-24,22.47,22.5599,22.3601,22.45,43262,0
2017-07-25,22.5,22.67,22.4345,22.5,80750,0
2017-07-26,22.1,22.15,21.98,22.12,41034,0
2017-07-27,22.15,22.18,22.01,22.114,58736,0
2017-07-28,22.05,22.2299,22.048,22.12,16502,0
2017-07-31,22.15,22.32,22.15,22.2599,57330,0
2017-08-01,22.3,22.66,22.1501,22.63,74959,0
2017-08-02,22.63,22.73,22.5638,22.65,42626,0
2017-08-03,22.65,22.849,22.6,22.62,55456,0
2017-08-04,22.55,22.78,22.4,22.6601,23254,0
2017-08-07,22.85,22.85,22.6938,22.74,34001,0
2017-08-08,22.71,22.78,22.5596,22.5799,27289,0
2017-08-09,22.6,22.7,22.6,22.613,24153,0
2017-08-10,22.6,22.6,22.22,22.28,59079,0
2017-08-11,22.5,22.6061,22.19,22.25,22682,0
2017-08-14,22.34,22.7054,22.3301,22.7,35538,0
2017-08-15,22.7,22.7809,22.38,22.4708,30870,0
2017-08-16,22.5,22.78,22.435,22.46,61994,0
2017-08-17,22.48,22.7,22.41,22.5,44298,0
2017-08-18,22.55,22.74,22.55,22.68,45589,0
2017-08-21,22.68,22.89,22.62,22.71,29929,0
2017-08-22,22.71,22.83,22.71,22.75,25631,0
2017-08-23,22.75,23.13,22.75,23.1,82030,0
2017-08-24,23.12,23.24,22.9504,23,56283,0
2017-08-25,23.07,23.21,23.06,23.21,49239,0
2017-08-28,23.3,23.73,23.3,23.73,108991,0
2017-08-29,23.75,24.04,23.75,23.97,100374,0
2017-08-30,24.05,24.3458,24,24.03,62919,0
2017-08-31,23.97,24.0654,23.62,23.75,78470,0
2017-09-01,23.75,24,23.75,23.88,63349,0
2017-09-05,23.93,24.17,23.65,23.74,94491,0
2017-09-06,23.7,23.97,23.7,23.79,46891,0
2017-09-07,23.86,24.062,23.86,24,52597,0
2017-09-08,24.01,24.1,23.985,24.04,49475,0
2017-09-11,24.04,24.41,24.04,24.26,44931,0
2017-09-12,24.3,24.42,24.12,24.31,92987,0
2017-09-13,24.24,24.34,24.04,24.04,104860,0
2017-09-14,24.09,24.24,23.98,24.05,80166,0
2017-09-15,23.98,24.1,23.91,23.92,84703,0
2017-09-18,24,24.2,24,24.16,41007,0
2017-09-19,24.16,24.25,24,24.0699,32386,0
2017-09-20,24.16,24.32,24.056,24.3,37554,0
2017-09-21,24.2,24.45,24.2,24.42,39716,0
2017-09-22,24.45,24.4505,24.28,24.31,19504,0
2017-09-25,24.3,24.3867,24.2,24.225,40883,0
2017-09-26,24.25,24.278,24.05,24.05,25419,0
2017-09-27,24.05,24.3222,24.05,24.297,24479,0
2017-09-28,24.25,24.25,24.1,24.12,33995,0
2017-09-29,24.22,24.34,24.2,24.2,8943,0
2017-10-02,24.3,24.472,24.19,24.19,71789,0
2017-10-03,24.25,24.39,24.15,24.2,65664,0
2017-10-04,24.16,24.33,24.12,24.24,45548,0
2017-10-05,24.33,24.33,24.24,24.25,25265,0
2017-10-06,24.27,24.31,24.06,24.11,42026,0
2017-10-09,24.2148,24.2148,24.1,24.1,11760,0
2017-10-10,24.12,24.4099,24.12,24.31,43937,0
2017-10-11,24.38,24.48,24.31,24.34,22307,0
2017-10-12,24.41,24.67,24.4,24.57,147905,0
2017-10-13,24.6,24.75,24.58,24.67,43709,0
2017-10-16,24.75,24.83,24.6854,24.7,84129,0
2017-10-17,24.85,24.85,24.7,24.7,56700,0
2017-10-18,24.8,24.83,24.7,24.82,61941,0
2017-10-19,24.83,24.92,24.76,24.92,107649,0
2017-10-20,24.931,25.09,24.92,25.09,32485,0
2017-10-23,25.09,25.09,25,25.0502,24396,0
2017-10-24,25.1,25.15,25.07,25.14,24945,0
2017-10-25,25.15,25.2,24.75,25.1154,59579,0
2017-10-26,24.72,24.72,24.56,24.6451,44210,0
2017-10-27,24.7,24.7111,24.44,24.49,33840,0
2017-10-30,24.5534,24.62,24.46,24.53,15238,0
2017-10-31,24.58,24.71,24.54,24.57,36993,0
2017-11-01,24.72,24.72,24.6,24.6384,47259,0
2017-11-02,24.69,24.71,24.22,24.46,36713,0
2017-11-03,24.5,24.545,24.39,24.5,26255,0
2017-11-06,24.5,24.5,24.36,24.5,31498,0
2017-11-07,24.5,24.5,24.22,24.26,62050,0
2017-11-08,24.3,24.32,24.07,24.24,41321,0
2017-11-09,24.23,24.24,24.05,24.24,32573,0
2017-11-10,24.23,24.3372,23.85,23.89,41764,0
