Date,Open,High,Low,Close,Volume,OpenInt
2016-07-05,23.223,23.456,23.223,23.226,7372,0
2016-07-06,23.218,23.218,23.122,23.214,19252,0
2016-07-07,23.323,23.944,23.323,23.619,25692,0
2016-07-08,23.399,23.746,23.389,23.389,13461,0
2016-07-11,23.537,23.537,23.135,23.307,5867,0
2016-07-12,23.399,23.665,23.287,23.353,22622,0
2016-07-13,23.261,23.603,23.139,23.168,22067,0
2016-07-14,23.306,23.353,23.195,23.307,6753,0
2016-07-15,23.307,23.357,23.177,23.357,1036,0
2016-07-18,23.333,23.499,23.333,23.343,5342,0
2016-07-19,23.333,23.491,23.333,23.361,3700,0
2016-07-20,23.461,23.461,23.168,23.261,25364,0
2016-07-21,23.232,23.343,23.232,23.343,1626,0
2016-07-22,23.232,23.399,23.232,23.278,1491,0
2016-07-25,23.297,23.379,23.177,23.307,10834,0
2016-07-26,23.195,23.527,23.195,23.378,13255,0
2016-07-27,23.278,23.537,23.261,23.537,17627,0
2016-07-28,23.353,23.537,23.353,23.533,1497,0
2016-07-29,23.525,23.537,23.525,23.527,6295,0
2016-08-01,23.527,23.786,23.527,23.786,4385,0
2016-08-02,23.527,23.663,23.214,23.424,14454,0
2016-08-03,23.492,23.527,23.361,23.413,2257,0
2016-08-04,23.491,23.537,23.491,23.491,10203,0
2016-08-05,23.62,23.62,23.315,23.333,3468,0
2016-08-08,23.364,23.527,23.333,23.379,7711,0
2016-08-09,23.663,23.712,23.491,23.537,5743,0
2016-08-10,23.59,23.615,23.465,23.537,20230,0
2016-08-11,23.47,23.527,23.371,23.527,1804,0
2016-08-12,23.445,23.537,23.445,23.465,7584,0
2016-08-15,23.537,23.722,23.537,23.643,6968,0
2016-08-16,23.629,23.665,23.583,23.583,6744,0
2016-08-17,23.64,23.658,23.537,23.658,31102,0
2016-08-18,23.712,23.712,23.628,23.675,6512,0
2016-08-19,23.592,23.712,23.592,23.63,3738,0
2016-08-22,23.602,23.602,23.602,23.602,1247,0
2016-08-23,23.671,23.712,23.625,23.675,12242,0
2016-08-24,23.675,23.796,23.608,23.796,4424,0
2016-08-25,23.602,23.709,23.371,23.371,18190,0
2016-08-26,23.389,23.592,23.389,23.583,17625,0
2016-08-29,23.454,23.619,23.435,23.602,4726,0
2016-08-30,23.602,23.658,23.537,23.658,16492,0
2016-08-31,23.638,23.638,23.481,23.518,4656,0
2016-09-01,23.522,23.537,23.481,23.537,9085,0
2016-09-02,23.602,23.619,23.491,23.583,8634,0
2016-09-06,23.583,23.638,23.481,23.491,9101,0
2016-09-07,23.463,23.712,23.463,23.665,3014,0
2016-09-08,23.645,23.665,23.408,23.509,16289,0
2016-09-09,23.537,23.645,23.232,23.353,23777,0
2016-09-12,23.361,23.619,23.223,23.619,7946,0
2016-09-13,23.5,23.619,23.233,23.445,6132,0
2016-09-14,23.205,23.502,23.168,23.419,14797,0
2016-09-15,23.481,23.629,23.379,23.595,11684,0
2016-09-16,23.629,23.648,23.437,23.583,6285,0
2016-09-19,23.537,23.684,23.343,23.665,12003,0
2016-09-20,23.684,23.684,23.568,23.573,2894,0
2016-09-21,23.665,23.75,23.429,23.75,12917,0
2016-09-22,23.767,23.767,23.445,23.729,19596,0
2016-09-23,23.625,23.813,23.625,23.726,6182,0
2016-09-26,23.638,23.766,23.638,23.731,3688,0
2016-09-27,23.75,23.824,23.675,23.824,9137,0
2016-09-28,23.858,23.925,23.823,23.852,13006,0
2016-09-29,23.936,23.936,23.729,23.766,12938,0
2016-09-30,23.911,23.946,23.859,23.908,4216,0
2016-10-03,23.931,23.946,23.908,23.92,3694,0
2016-10-04,23.908,23.993,23.908,23.973,12422,0
2016-10-05,23.991,23.992,23.973,23.973,12494,0
2016-10-06,23.973,23.989,23.785,23.785,5827,0
2016-10-07,23.785,23.894,23.334,23.503,21541,0
2016-10-10,23.541,23.917,23.541,23.884,7504,0
2016-10-11,23.889,23.889,23.716,23.766,6404,0
2016-10-12,23.742,23.908,23.591,23.591,8423,0
2016-10-13,23.616,23.828,23.541,23.625,9902,0
2016-10-14,23.644,23.644,23.644,23.644,718,0
2016-10-17,23.766,23.766,23.644,23.644,4595,0
2016-10-18,23.625,23.993,23.625,23.993,8427,0
2016-10-19,23.871,23.955,23.871,23.955,2641,0
2016-10-20,23.889,23.942,23.889,23.942,478,0
2016-10-21,23.813,23.88,23.729,23.729,3824,0
2016-10-24,23.743,23.973,23.705,23.909,3930,0
2016-10-25,23.888,24.096,23.766,23.813,4118,0
2016-10-26,23.813,23.908,23.672,23.686,7065,0
2016-10-27,23.879,23.889,23.719,23.719,5683,0
2016-10-28,23.889,24.009,23.889,24.009,1222,0
2016-10-31,24.152,24.152,23.701,23.904,6933,0
2016-11-01,24.011,24.011,23.645,23.955,6125,0
2016-11-02,23.729,24.143,23.729,23.994,13136,0
2016-11-03,24.077,24.077,23.73,23.87,5525,0
2016-11-04,23.899,24.002,23.808,23.908,11176,0
2016-11-07,23.867,23.944,23.766,23.768,6068,0
2016-11-08,23.679,23.965,23.679,23.965,3017,0
2016-11-09,23.908,23.982,23.908,23.915,2645,0
2016-11-10,23.946,23.946,23.637,23.805,8997,0
2016-11-11,23.812,23.813,23.625,23.722,6095,0
2016-11-14,23.766,23.766,23.296,23.39,9248,0
2016-11-15,23.296,23.531,23.296,23.497,17262,0
2016-11-16,23.531,23.691,23.465,23.615,18582,0
2016-11-17,23.588,23.616,23.538,23.616,18979,0
2016-11-18,23.55,23.569,23.39,23.521,19895,0
2016-11-21,23.514,23.541,23.353,23.437,14392,0
2016-11-22,23.445,23.616,23.437,23.597,30094,0
2016-11-23,23.503,23.503,22.59,23.353,25354,0
2016-11-25,23.369,23.369,23.369,23.369,458,0
2016-11-28,23.39,23.607,23.39,23.544,6194,0
2016-11-29,23.586,23.698,23.456,23.456,7315,0
2016-11-30,23.484,23.719,23.484,23.569,5316,0
2016-12-01,23.531,23.531,23.494,23.521,7844,0
2016-12-02,23.507,23.578,23.418,23.578,15398,0
2016-12-05,23.531,23.578,23.494,23.531,6814,0
2016-12-06,23.447,23.531,23.343,23.422,10755,0
2016-12-07,23.497,23.531,23.403,23.531,4575,0
2016-12-08,23.523,23.523,23.418,23.512,11215,0
2016-12-09,23.501,23.531,23.38,23.531,11955,0
2016-12-12,23.531,23.531,23.437,23.437,15169,0
2016-12-13,23.455,23.691,23.38,23.672,6725,0
2016-12-14,23.625,23.719,23.602,23.602,9810,0
2016-12-15,23.672,23.719,23.531,23.531,4262,0
2016-12-16,23.532,23.693,23.532,23.539,6839,0
2016-12-19,23.613,23.689,23.541,23.541,20026,0
2016-12-20,23.654,23.961,23.542,23.961,15463,0
2016-12-22,23.691,23.86,23.691,23.86,2530,0
2016-12-23,23.918,24.067,23.862,24.04,5173,0
2016-12-27,23.871,23.933,23.76,23.879,8624,0
2016-12-28,24.225,24.225,23.957,23.981,25574,0
2016-12-29,24.013,24.198,23.957,24.003,4158,0
2016-12-30,23.985,24.104,23.957,24.076,5228,0
2017-01-03,24.013,24.167,23.957,24.058,3948,0
2017-01-04,24.023,24.117,23.957,23.957,10301,0
2017-01-05,24.013,24.053,24.005,24.023,9162,0
2017-01-06,24.081,24.262,24.03,24.217,10526,0
2017-01-09,24.245,24.318,24.245,24.311,2916,0
2017-01-10,24.167,24.304,24.167,24.273,1901,0
2017-01-11,24.245,24.369,24.187,24.187,8298,0
2017-01-12,24.206,24.206,24.041,24.149,7365,0
2017-01-13,24.149,24.359,24.077,24.331,6508,0
2017-01-17,24.388,24.388,24.197,24.197,6773,0
2017-01-18,23.985,24.283,23.985,24.206,6522,0
2017-01-19,24.206,24.388,24.201,24.388,7113,0
2017-01-20,24.245,24.388,24.245,24.388,703,0
2017-01-23,24.436,24.676,24.149,24.292,30135,0
2017-01-24,24.676,24.676,24.292,24.292,15219,0
2017-01-25,24.359,24.696,24.245,24.484,20787,0
2017-01-26,24.61,24.858,24.388,24.619,19206,0
2017-01-27,24.436,24.714,24.407,24.688,3239,0
2017-01-30,24.619,24.858,24.619,24.843,4272,0
2017-01-31,24.59,24.792,24.437,24.792,3133,0
2017-02-01,24.772,24.906,24.504,24.686,5311,0
2017-02-02,24.768,24.805,24.686,24.782,6650,0
2017-02-03,24.79,24.946,24.676,24.946,11352,0
2017-02-06,24.809,24.858,24.552,24.809,5555,0
2017-02-07,24.631,24.906,24.631,24.814,2556,0
2017-02-08,24.832,24.832,24.724,24.754,2266,0
2017-02-09,24.724,24.858,24.609,24.676,5315,0
2017-02-10,24.638,24.84,24.625,24.625,3791,0
2017-02-13,24.732,24.732,24.732,24.732,182,0
2017-02-14,24.686,24.905,24.663,24.72,5104,0
2017-02-15,24.724,24.724,24.648,24.676,5340,0
2017-02-16,24.709,24.851,24.648,24.676,7852,0
2017-02-17,24.638,24.724,24.58,24.58,9108,0
2017-02-21,24.724,24.82,24.628,24.802,15232,0
2017-02-22,24.82,24.946,24.802,24.946,10875,0
2017-02-23,24.946,25.195,24.85,24.964,14732,0
2017-02-24,24.868,24.868,24.85,24.85,1441,0
2017-02-27,25.107,25.107,24.852,24.852,2169,0
2017-02-28,24.78,25.079,24.754,25.022,6794,0
2017-03-01,25.08,25.224,24.724,24.724,8920,0
2017-03-02,24.724,24.82,24.436,24.532,15583,0
2017-03-03,24.665,24.858,24.628,24.638,6645,0
2017-03-06,24.532,24.567,24.369,24.544,17632,0
2017-03-07,24.388,24.389,24.245,24.388,11034,0
2017-03-08,24.149,24.34,24.053,24.127,34150,0
2017-03-09,24.129,24.446,24.097,24.302,8671,0
2017-03-10,24.398,24.492,24.302,24.446,5713,0
2017-03-13,24.484,24.552,24.34,24.429,5864,0
2017-03-14,24.484,24.484,24.34,24.387,3480,0
2017-03-15,24.206,24.321,24.033,24.321,30699,0
2017-03-16,24.292,24.427,24.292,24.34,8333,0
2017-03-17,24.33,24.516,24.33,24.446,8274,0
2017-03-20,24.506,24.913,24.506,24.628,7217,0
2017-03-21,24.558,24.628,24.558,24.627,1921,0
2017-03-22,24.561,24.707,24.446,24.513,7353,0
2017-03-23,24.465,24.593,24.417,24.484,10645,0
2017-03-24,24.474,24.619,24.446,24.607,5990,0
2017-03-27,24.6,24.698,24.6,24.698,6513,0
2017-03-28,24.638,24.951,24.58,24.878,8318,0
2017-03-29,24.809,24.886,24.721,24.77,13510,0
2017-03-30,24.956,25.265,24.77,24.77,12530,0
2017-03-31,24.77,24.956,24.77,24.819,3045,0
2017-04-03,24.878,24.907,24.778,24.78,4732,0
2017-04-04,24.861,25.935,24.797,25.935,8609,0
2017-04-05,25.083,25.083,24.829,25.064,14228,0
2017-04-06,24.996,25.208,24.927,24.927,9291,0
2017-04-07,24.927,25.026,24.917,25.026,1175,0
2017-04-10,24.869,25.211,24.869,25.211,6849,0
2017-04-11,24.937,24.986,24.937,24.981,891,0
2017-04-12,24.963,25.016,24.963,25.016,945,0
2017-04-13,25.168,25.168,24.986,24.986,2301,0
2017-04-17,25.044,25.136,24.927,24.995,8736,0
2017-04-18,24.966,25.191,24.966,25.127,2703,0
2017-04-19,25.008,25.255,25.008,25.022,7048,0
2017-04-20,25.093,25.112,24.927,24.976,4199,0
2017-04-21,25.102,25.211,24.927,25.008,5891,0
2017-04-24,24.946,25.033,24.946,24.976,4341,0
2017-04-25,25.055,25.138,25.044,25.044,1767,0
2017-04-26,25.26,25.26,25.26,25.26,279,0
2017-04-27,25.221,25.221,24.966,25.113,24935,0
2017-04-28,25.113,25.162,25.061,25.064,2678,0
2017-05-01,25.051,25.051,25.051,25.051,782,0
2017-05-03,24.966,25.064,24.946,25.064,2097,0
2017-05-04,25.031,25.064,24.976,25.05,3709,0
2017-05-05,24.976,25.241,24.976,25.241,3003,0
2017-05-08,25.187,25.188,24.995,25.188,2124,0
2017-05-09,24.927,24.927,23.987,24.477,55752,0
2017-05-10,24.574,24.76,24.32,24.574,18576,0
2017-05-11,24.437,24.477,23.958,24.105,51970,0
2017-05-12,24.447,24.447,23.987,23.987,27570,0
2017-05-15,23.987,24.423,23.752,23.909,17041,0
2017-05-16,23.997,24.288,23.497,23.497,26901,0
2017-05-17,23.135,23.243,19.268,22.812,75932,0
2017-05-18,22.91,23.791,22.773,23.449,42906,0
2017-05-19,23.723,23.811,23.341,23.684,17554,0
2017-05-22,23.742,23.879,23.546,23.742,15454,0
2017-05-23,23.742,23.977,23.497,23.595,14900,0
2017-05-24,23.37,23.742,23.37,23.507,14568,0
2017-05-25,23.449,23.958,23.36,23.777,14133,0
2017-05-26,23.517,23.879,23.497,23.517,14631,0
2017-05-30,23.527,23.527,23.184,23.292,14533,0
2017-05-31,23.4,23.977,23.057,23.544,31334,0
2017-06-01,23.534,23.742,23.272,23.272,15750,0
2017-06-02,23.409,23.674,23.263,23.674,10155,0
2017-06-05,23.635,23.635,23.448,23.497,11285,0
2017-06-06,23.497,23.655,23.4,23.497,15243,0
2017-06-07,23.449,23.642,23.351,23.351,16762,0
2017-06-08,23.586,23.69,23.429,23.429,6958,0
2017-06-09,23.502,23.839,22.518,23.057,24949,0
2017-06-12,23.439,23.86,23.037,23.4,5934,0
2017-06-13,23.497,23.497,23.204,23.223,6652,0
2017-06-14,23.243,23.488,23.184,23.369,16790,0
2017-06-15,23.233,23.468,23.233,23.277,7304,0
2017-06-16,23.273,23.674,23.204,23.38,15852,0
2017-06-19,23.693,23.693,23.37,23.38,7214,0
2017-06-20,23.37,23.594,23.214,23.253,9438,0
2017-06-21,23.351,23.419,23.249,23.249,9081,0
2017-06-22,23.4,23.497,23.096,23.106,11228,0
2017-06-23,23.399,23.4,23.008,23.106,21494,0
2017-06-26,23.253,23.253,23.008,23.106,30694,0
2017-06-27,23.106,23.38,23.008,23.38,21565,0
2017-06-28,23.5,23.5,23.0125,23.12,26394,0
2017-06-29,23.1484,23.23,22.79,23,9876,0
2017-06-30,23.24,23.71,22.9562,23.25,17171,0
2017-07-03,23.3716,23.64,23.19,23.64,5002,0
2017-07-05,23.5,23.61,23.5,23.5525,13281,0
2017-07-06,23.5,23.6,23.5,23.51,12442,0
2017-07-07,23.55,23.71,23.55,23.5854,10066,0
2017-07-10,23.68,23.68,23.5001,23.5001,8315,0
2017-07-11,23.71,23.71,23.51,23.51,4700,0
2017-07-12,23.56,23.6189,23.5001,23.587,8392,0
2017-07-13,23.5672,23.62,23.1,23.19,27191,0
2017-07-14,23.245,23.254,23.07,23.254,11448,0
2017-07-17,23.25,23.2847,23.09,23.1,37426,0
2017-07-18,23.14,23.6652,23.14,23.49,16184,0
2017-07-19,23.44,23.44,23.3456,23.4225,11665,0
2017-07-20,23.75,23.75,23.4,23.4978,8856,0
2017-07-21,23.61,23.65,23.28,23.29,15373,0
2017-07-24,23.325,23.4,23.2,23.21,29027,0
2017-07-25,23.22,23.42,23.22,23.262,18169,0
2017-07-26,23.35,23.35,23.225,23.23,16218,0
2017-07-27,23.35,23.55,23.18,23.45,40075,0
2017-07-28,23.4511,23.4511,23.203,23.4247,18240,0
2017-07-31,23.52,23.61,23.27,23.4,8969,0
2017-08-01,23.7,23.7,23.3001,23.32,3227,0
2017-08-02,23.51,23.58,23.4747,23.5,7067,0
2017-08-03,23.57,23.58,23.4,23.516,11195,0
2017-08-04,23.5235,23.54,23.418,23.46,4950,0
2017-08-07,23.5,23.5,23.26,23.43,8311,0
2017-08-08,23.4,23.49,23.22,23.23,9175,0
2017-08-09,23.23,23.381,23.15,23.2516,17269,0
2017-08-10,23.19,23.2345,21.79,22.65,38156,0
2017-08-11,23.34,23.34,22.539,22.99,58133,0
2017-08-14,23.45,23.45,22.291,23.0001,49052,0
2017-08-15,23,23.33,22.51,22.5837,16854,0
2017-08-16,22.51,22.53,21.64,22,55288,0
2017-08-17,21.77,21.8787,20.9,21.26,45848,0
2017-08-18,21.59,22.23,21.2,21.79,29754,0
2017-08-21,21.5947,22.23,20.5743,21,32872,0
2017-08-22,20.88,21.55,20.719,21.13,20028,0
2017-08-23,21.3,21.3,20.75,21.17,38898,0
2017-08-24,21.01,21.1099,20.8,21,12704,0
2017-08-25,20.8624,21.02,20.55,20.76,17855,0
2017-08-28,20.61,20.8076,18.36,18.36,117118,0
2017-08-29,18.41,19.1251,17.0025,17.75,151344,0
2017-08-30,18.28,20.74,17.39,20.54,112854,0
2017-08-31,20.49,21.96,19.48,21.96,94902,0
2017-09-01,21.3,22.4232,21,22.15,79928,0
2017-09-05,22.37,22.38,21.55,21.75,57043,0
2017-09-06,22.0076,22.42,21.1,21.3,64573,0
2017-09-07,21.68,21.99,21.1,21.84,21396,0
2017-09-08,21.44,21.7811,21.2601,21.6,29256,0
2017-09-11,21.5,22.5,21.13,22.4532,53418,0
2017-09-12,22.62,23,22.39,22.77,88804,0
2017-09-13,22.75,22.853,22.36,22.82,22234,0
2017-09-14,22.82,22.94,22.54,22.8,29015,0
2017-09-15,22.78,22.9399,22.69,22.8651,34158,0
2017-09-18,22.88,23.293,22.79,23.02,54222,0
2017-09-19,23.14,23.44,22.98,23.4,48492,0
2017-09-20,23.4,23.4,22.88,23.19,13601,0
2017-09-21,23.02,23.1899,22.83,22.94,29577,0
2017-09-22,23.1562,23.23,23.1,23.17,16673,0
2017-09-25,23.2,23.44,22.9663,23.415,43282,0
2017-09-26,23.32,23.4,23.15,23.35,15763,0
2017-09-27,23.34,23.35,23.16,23.33,10590,0
2017-09-28,22.83,23.3357,22.6631,22.95,40655,0
2017-09-29,23.1485,23.272,23,23.04,10950,0
2017-10-02,23.05,23.18,23.05,23.064,9283,0
2017-10-03,23.76,23.76,23.304,23.58,55321,0
2017-10-04,23.65,24.266,23.6397,23.96,47058,0
2017-10-05,24.02,24.38,24.02,24.34,74600,0
2017-10-06,24.45,24.72,24.05,24.551,60502,0
2017-10-09,24.55,24.59,24.36,24.5,28989,0
2017-10-10,24.5172,24.553,24.2,24.36,40091,0
2017-10-11,24.29,24.29,23.486,23.87,95425,0
2017-10-12,23.9,23.9,23.455,23.87,14934,0
2017-10-13,23.52,23.75,23.506,23.7,22267,0
2017-10-16,23.85,24.24,23.65,23.97,22011,0
2017-10-17,24.14,24.44,23.978,24.2,16643,0
2017-10-18,24.3,24.3725,24.09,24.18,7271,0
2017-10-19,24.2,24.33,24.1,24.25,26155,0
2017-10-20,24.29,24.5,24.105,24.5,18496,0
2017-10-23,24.55,24.6,24.22,24.22,9591,0
2017-10-24,24.22,24.5475,24.22,24.25,8004,0
2017-10-25,24.25,24.4972,24.22,24.3,6242,0
2017-10-26,24.3,24.4,24.2,24.3999,26670,0
2017-10-27,24.45,24.45,24.314,24.45,4359,0
2017-10-30,24.44,24.55,24.35,24.46,4983,0
2017-10-31,24.55,24.55,24.45,24.45,8046,0
2017-11-01,24.6,24.6,24.3779,24.3779,1700,0
2017-11-02,24.35,24.6303,24.35,24.6,4213,0
2017-11-03,24.53,24.6,24.46,24.55,7924,0
2017-11-06,24.5691,24.64,24.35,24.64,11781,0
2017-11-07,24.4325,24.65,24.4325,24.51,1320,0
2017-11-08,24.59,24.59,24.2,24.2,5319,0
2017-11-09,24.5,24.6,24.5,24.53,14576,0
2017-11-10,24.64,24.65,24.55,24.62,5875,0
