Date,Open,High,Low,Close,Volume,OpenInt
2016-10-04,23.855,23.884,23.741,23.874,475483,0
2016-10-05,23.835,23.845,23.759,23.808,77700,0
2016-10-06,23.808,23.808,23.53,23.644,151253,0
2016-10-07,23.549,23.626,23.454,23.626,117276,0
2016-10-10,23.626,23.626,23.492,23.577,65444,0
2016-10-11,23.52,23.568,23.1,23.282,211035,0
2016-10-12,23.1,23.396,23.1,23.396,176360,0
2016-10-13,23.425,23.425,23.148,23.329,97506,0
2016-10-14,23.329,23.472,23.329,23.444,55808,0
2016-10-17,23.377,23.559,23.282,23.492,162471,0
2016-10-18,23.559,23.568,23.482,23.53,52867,0
2016-10-19,23.616,23.616,23.502,23.587,58894,0
2016-10-20,23.597,23.664,23.559,23.587,79818,0
2016-10-21,23.52,23.616,23.52,23.616,42408,0
2016-10-24,23.482,23.664,23.482,23.568,62822,0
2016-10-25,23.472,23.808,23.472,23.721,236355,0
2016-10-26,23.778,23.778,23.654,23.711,128812,0
2016-10-27,23.425,23.692,23.425,23.568,105125,0
2016-10-28,23.53,23.568,23.348,23.444,41812,0
2016-10-31,23.511,23.597,23.31,23.31,257862,0
2016-11-01,23.329,23.329,22.804,22.898,81136,0
2016-11-02,22.994,22.994,22.555,22.727,99292,0
2016-11-03,22.841,22.937,22.296,22.382,73989,0
2016-11-04,22.641,22.698,22.248,22.363,112389,0
2016-11-07,22.555,22.631,22.325,22.468,59207,0
2016-11-08,22.468,22.468,22.345,22.459,54857,0
2016-11-09,22.44,22.44,21.675,22.087,217279,0
2016-11-10,21.713,22.144,20.652,20.785,255616,0
2016-11-11,21.034,21.034,20.337,20.757,114060,0
2016-11-14,20.785,20.785,19.648,19.801,171606,0
2016-11-15,20.145,20.748,20.016,20.528,144299,0
2016-11-16,20.69,21.024,20.508,20.977,136817,0
2016-11-17,21.034,21.034,20.623,20.957,152669,0
2016-11-18,21.034,21.351,20.69,20.929,123405,0
2016-11-21,21.121,21.217,20.834,20.92,121815,0
2016-11-22,21.158,21.284,20.924,21.13,76838,0
2016-11-23,21.207,21.207,20.834,21.091,53120,0
2016-11-25,21.207,21.217,21.005,21.101,15086,0
2016-11-28,21.207,21.207,20.661,20.91,197079,0
2016-11-29,20.91,20.91,20.623,20.834,73155,0
2016-11-30,20.7,20.718,20.565,20.7,127433,0
2016-12-01,20.652,20.7,20.231,20.384,147944,0
2016-12-02,20.414,20.493,20.212,20.404,101365,0
2016-12-05,20.404,20.489,20.107,20.231,152487,0
2016-12-06,20.288,20.288,20.078,20.27,79658,0
2016-12-07,20.317,20.431,20.254,20.365,105687,0
2016-12-08,20.422,20.422,20.194,20.27,78654,0
2016-12-09,20.27,20.355,20.078,20.241,57248,0
2016-12-12,20.221,20.241,19.887,19.973,120358,0
2016-12-13,20.122,20.2,19.869,19.976,208397,0
2016-12-14,20.024,20.112,19.82,19.888,464702,0
2016-12-15,19.879,19.927,19.635,19.927,179635,0
2016-12-16,19.859,20.073,19.859,19.995,109154,0
2016-12-19,19.976,20.258,19.966,20.218,249526,0
2016-12-20,20.102,20.394,20.102,20.364,215431,0
2016-12-21,20.384,20.578,20.258,20.568,158714,0
2016-12-22,20.5,20.899,20.462,20.744,267335,0
2016-12-23,20.802,20.802,20.588,20.705,167200,0
2016-12-27,20.763,20.763,20.559,20.656,139053,0
2016-12-28,20.714,20.714,20.442,20.637,192206,0
2016-12-29,20.559,20.686,20.5,20.54,278836,0
2016-12-30,20.55,20.608,20.482,20.54,195581,0
2017-01-03,20.608,20.957,20.578,20.899,148229,0
2017-01-04,20.987,21.443,20.987,21.385,207236,0
2017-01-05,21.395,21.619,21.191,21.434,186049,0
2017-01-06,21.443,21.58,21.395,21.483,185330,0
2017-01-09,21.57,21.667,21.453,21.531,130214,0
2017-01-10,21.521,21.57,21.453,21.521,98111,0
2017-01-11,21.511,21.667,21.47,21.628,104708,0
2017-01-12,21.628,21.628,21.56,21.628,103202,0
2017-01-13,21.638,21.638,21.551,21.628,71408,0
2017-01-17,21.657,21.735,21.531,21.609,118979,0
2017-01-18,21.609,21.609,21.521,21.58,79155,0
2017-01-19,21.502,21.55,21.269,21.365,133200,0
2017-01-20,21.365,21.58,21.211,21.58,2497204,0
2017-01-23,21.521,21.628,21.473,21.56,135127,0
2017-01-24,21.551,21.648,21.511,21.551,60463,0
2017-01-25,21.531,21.531,21.288,21.327,66098,0
2017-01-26,21.365,21.415,21.279,21.365,122430,0
2017-01-27,21.424,21.473,21.229,21.434,79632,0
2017-01-30,21.453,21.453,21.327,21.443,60368,0
2017-01-31,21.492,21.492,21.395,21.415,40179,0
2017-02-01,21.443,21.453,21.327,21.453,88363,0
2017-02-02,21.473,21.521,21.385,21.521,47551,0
2017-02-03,21.502,21.716,21.443,21.551,116611,0
2017-02-06,21.589,21.589,21.502,21.57,74595,0
2017-02-07,21.531,21.648,21.453,21.648,173041,0
2017-02-08,21.638,21.794,21.638,21.745,76887,0
2017-02-09,21.745,21.862,21.599,21.706,129937,0
2017-02-10,21.628,21.755,21.628,21.716,81699,0
2017-02-13,21.716,21.774,21.657,21.735,92448,0
2017-02-14,21.764,21.794,21.473,21.667,97839,0
2017-02-15,21.589,21.706,21.531,21.667,93255,0
2017-02-16,21.677,21.677,21.551,21.599,73530,0
2017-02-17,21.657,21.657,21.57,21.619,47008,0
2017-02-21,21.628,21.648,21.551,21.619,66159,0
2017-02-22,21.648,21.706,21.57,21.628,79247,0
2017-02-23,21.648,21.735,21.628,21.716,106791,0
2017-02-24,21.725,21.852,21.725,21.852,93114,0
2017-02-27,21.92,22.066,21.9,21.968,92702,0
2017-02-28,21.978,21.978,21.774,21.871,125894,0
2017-03-01,21.784,21.842,21.628,21.813,73692,0
2017-03-02,21.832,21.862,21.706,21.813,175527,0
2017-03-03,21.813,21.813,21.706,21.794,66113,0
2017-03-06,21.784,21.794,21.687,21.794,82501,0
2017-03-07,21.725,21.774,21.706,21.764,43313,0
2017-03-08,21.58,21.716,21.492,21.57,91998,0
2017-03-09,21.483,21.541,21.307,21.405,99948,0
2017-03-10,21.365,21.488,21.307,21.443,67955,0
2017-03-13,21.586,21.622,21.415,21.513,44321,0
2017-03-14,21.513,21.513,21.365,21.474,40154,0
2017-03-15,21.474,21.75,21.454,21.75,49294,0
2017-03-16,21.612,21.799,21.612,21.78,78912,0
2017-03-17,21.79,21.79,21.632,21.78,57053,0
2017-03-20,21.78,21.787,21.721,21.77,48440,0
2017-03-21,21.819,21.819,21.602,21.691,47870,0
2017-03-22,21.73,21.809,21.661,21.799,57463,0
2017-03-23,21.701,21.938,21.701,21.869,58201,0
2017-03-24,21.878,22.007,21.878,21.957,47444,0
2017-03-27,21.967,22.016,21.849,21.957,51520,0
2017-03-28,22.046,22.115,21.977,22.036,56452,0
2017-03-29,22.095,22.145,22.056,22.086,78206,0
2017-03-30,22.125,22.293,22.076,22.214,75487,0
2017-03-31,22.243,22.401,22.214,22.362,154918,0
2017-04-03,22.352,22.734,22.352,22.658,211423,0
2017-04-04,22.658,22.726,22.559,22.628,93657,0
2017-04-05,22.687,22.737,22.52,22.589,150673,0
2017-04-06,22.589,22.638,22.529,22.638,87562,0
2017-04-07,22.668,22.677,22.589,22.618,39277,0
2017-04-10,22.687,22.727,22.638,22.677,37357,0
2017-04-11,22.677,22.737,22.589,22.687,147138,0
2017-04-12,22.727,22.786,22.707,22.746,78280,0
2017-04-13,22.796,22.973,22.707,22.825,459242,0
2017-04-17,22.746,22.954,22.687,22.737,1280291,0
2017-04-18,22.727,22.756,22.539,22.668,80108,0
2017-04-19,22.786,22.786,22.608,22.628,47842,0
2017-04-20,22.677,22.677,22.608,22.658,46677,0
2017-04-21,22.687,22.737,22.668,22.737,42746,0
2017-04-24,22.885,22.885,22.737,22.766,32570,0
2017-04-25,22.875,22.875,22.628,22.717,67459,0
2017-04-26,22.756,22.815,22.628,22.806,129310,0
2017-04-27,22.796,22.796,22.649,22.786,42739,0
2017-04-28,22.786,22.845,22.733,22.786,53260,0
2017-05-01,22.786,22.815,22.717,22.815,34519,0
2017-05-02,22.825,22.835,22.766,22.825,37236,0
2017-05-03,22.835,22.914,22.756,22.914,38625,0
2017-05-04,22.904,22.904,22.756,22.756,59798,0
2017-05-05,22.786,22.825,22.756,22.756,58273,0
2017-05-08,22.786,22.894,22.786,22.894,371695,0
2017-05-09,22.914,22.983,22.875,22.934,47640,0
2017-05-10,22.973,22.973,22.904,22.954,39940,0
2017-05-11,22.963,23.131,22.944,23.131,86811,0
2017-05-12,23.082,23.407,23.045,23.368,69593,0
2017-05-15,23.24,23.575,23.24,23.526,59488,0
2017-05-16,23.536,23.536,23.437,23.476,58914,0
2017-05-17,23.476,23.506,23.368,23.476,182606,0
2017-05-18,23.476,23.476,23.388,23.388,33210,0
2017-05-19,23.457,23.506,23.407,23.427,110970,0
2017-05-22,23.526,23.526,23.427,23.447,37171,0
2017-05-23,23.526,23.526,23.447,23.476,38876,0
2017-05-24,23.526,23.545,23.432,23.466,152416,0
2017-05-25,23.486,23.538,23.427,23.516,27301,0
2017-05-26,23.536,23.555,23.466,23.516,30102,0
2017-05-30,23.555,23.605,23.486,23.605,39670,0
2017-05-31,23.624,23.664,23.575,23.644,42725,0
2017-06-01,23.674,23.743,23.644,23.684,49895,0
2017-06-02,23.713,23.831,23.713,23.792,97631,0
2017-06-05,23.822,23.901,23.772,23.782,35411,0
2017-06-06,23.822,23.831,23.733,23.772,44785,0
2017-06-07,23.812,23.85,23.801,23.831,27240,0
2017-06-08,23.871,23.901,23.705,23.792,94021,0
2017-06-09,23.822,23.89,23.802,23.802,35817,0
2017-06-12,23.901,23.901,23.753,23.802,55142,0
2017-06-13,23.9,23.92,23.8,23.8953,65680,0
2017-06-14,23.93,24.06,23.88,23.99,75235,0
2017-06-15,24.02,24.05,23.9,23.95,59165,0
2017-06-16,24.03,24.03,23.95,23.96,42804,0
2017-06-19,24,24.19,23.9841,24.17,62091,0
2017-06-20,24.17,24.19,24.08,24.15,51254,0
2017-06-21,24.15,24.22,24.1,24.21,52736,0
2017-06-22,24.25,24.29,24.11,24.2,85698,0
2017-06-23,24.2,24.32,24.2,24.29,44032,0
2017-06-26,24.31,24.6,24.31,24.45,94152,0
2017-06-27,24.55,24.74,24.5001,24.59,137734,0
2017-06-28,24.6,24.66,24.45,24.47,125670,0
2017-06-29,24.5,24.5,24.26,24.29,87889,0
2017-06-30,24.32,24.38,24.301,24.37,47291,0
2017-07-03,24.38,24.41,24.372,24.39,8136,0
2017-07-05,24.41,24.54,24.4,24.53,41809,0
2017-07-06,24.49,24.7,24.46,24.55,103668,0
2017-07-07,24.54,24.59,24.45,24.55,19455,0
2017-07-10,24.55,24.62,24.4,24.41,48292,0
2017-07-11,24.4,24.5,24.35,24.36,51653,0
2017-07-12,24.36,24.48,24.25,24.26,54225,0
2017-07-13,24.33,24.47,24.3,24.35,40113,0
2017-07-14,24.46,24.49,24.27,24.39,39088,0
2017-07-17,24.45,24.5,24.39,24.4,62607,0
2017-07-18,24.42,24.49,24.37,24.4,78395,0
2017-07-19,24.45,24.54,24.42,24.44,54611,0
2017-07-20,24.46,24.53,24.45,24.48,68697,0
2017-07-21,24.53,24.56,24.49,24.53,68487,0
2017-07-24,24.58,24.58,24.5,24.52,72835,0
2017-07-25,24.58,24.58,24.37,24.4232,55932,0
2017-07-26,24.48,24.55,24.3766,24.55,41531,0
2017-07-27,24.58,24.58,24.4532,24.5411,30054,0
2017-07-28,24.5,24.58,24.5,24.52,31280,0
2017-07-31,24.58,24.65,24.52,24.62,67528,0
2017-08-01,24.62,24.62,24.43,24.49,151409,0
2017-08-02,24.55,24.55,24.45,24.5,82407,0
2017-08-03,24.51,25.5169,24.488,24.5,173966,0
2017-08-04,24.531,24.58,24.43,24.47,61569,0
2017-08-07,24.47,24.53,24.43,24.49,47813,0
2017-08-08,24.54,24.54,24.47,24.47,26875,0
2017-08-09,24.5,24.5,24.45,24.47,37107,0
2017-08-10,24.47,24.498,24.15,24.27,112452,0
2017-08-11,24.4,24.4,24.25,24.36,45498,0
2017-08-14,24.4,24.4675,24.23,24.3,75120,0
2017-08-15,24.36,24.45,24.3252,24.43,32409,0
2017-08-16,24.47,24.47,24.41,24.43,45949,0
2017-08-17,24.47,24.52,24.4455,24.5,72048,0
2017-08-18,24.6,24.6,24.51,24.6,96697,0
2017-08-21,24.62,24.65,24.53,24.54,46639,0
2017-08-22,24.58,24.6399,24.55,24.6,59498,0
2017-08-23,24.6,24.63,24.6,24.62,37082,0
2017-08-24,24.62,24.69,24.61,24.62,48352,0
2017-08-25,24.67,24.69,24.63,24.68,31036,0
2017-08-28,24.69,24.69,24.6,24.64,57304,0
2017-08-29,24.67,24.72,24.6,24.6,70722,0
2017-08-30,24.7,24.7,24.618,24.66,50041,0
2017-08-31,24.7,24.74,24.65,24.74,44756,0
2017-09-01,24.75,24.79,24.69,24.69,38488,0
2017-09-05,24.76,24.8,24.64,24.64,148446,0
2017-09-06,24.73,24.74,24.67,24.69,34148,0
2017-09-07,24.73,24.73,24.43,24.64,152919,0
2017-09-08,24.64,24.72,24.59,24.61,42518,0
2017-09-11,24.7,24.91,24.69,24.91,36888,0
2017-09-12,24.9,24.9,24.8425,24.9,40997,0
2017-09-13,24.9,24.9622,24.9,24.92,54078,0
2017-09-14,24.68,24.69,24.58,24.59,39342,0
2017-09-15,24.64,24.7,24.6,24.645,45606,0
2017-09-18,24.7,24.7,24.6,24.62,27205,0
2017-09-19,24.6,24.6,24.51,24.55,69743,0
2017-09-20,24.6,24.68,24.5666,24.65,145603,0
2017-09-21,24.68,24.76,24.67,24.7,57780,0
2017-09-22,24.72,24.72,24.63,24.65,58950,0
2017-09-25,24.72,24.72,24.6493,24.68,60129,0
2017-09-26,24.72,24.72,24.6,24.635,77247,0
2017-09-27,24.75,24.75,24.62,24.63,132812,0
2017-09-28,24.72,24.72,24.64,24.68,84559,0
2017-09-29,24.72,24.72,24.66,24.7,64649,0
2017-10-02,24.82,24.87,24.75,24.75,203351,0
2017-10-03,24.84,24.85,24.8,24.81,169650,0
2017-10-04,24.9,24.9,24.8,24.81,47216,0
2017-10-05,24.9,24.9,24.83,24.84,63374,0
2017-10-06,24.95,24.95,24.8,24.8,114841,0
2017-10-09,24.88,24.89,24.72,24.73,40865,0
2017-10-10,24.74,24.81,24.61,24.68,82790,0
2017-10-11,24.83,24.83,24.71,24.83,74459,0
2017-10-12,24.83,24.83,24.7601,24.79,40136,0
2017-10-13,24.86,24.88,24.73,24.83,808470,0
2017-10-16,24.89,24.92,24.87,24.89,164611,0
2017-10-17,24.95,24.95,24.81,24.86,80112,0
2017-10-18,24.97,24.97,24.85,24.91,56200,0
2017-10-19,24.95,24.95,24.891,24.93,47801,0
2017-10-20,24.97,24.97,24.9,24.97,137269,0
2017-10-23,24.99,24.99,24.9,24.95,37568,0
2017-10-24,24.98,24.98,24.9,24.95,62972,0
2017-10-25,24.95,24.95,24.71,24.76,224889,0
2017-10-26,24.84,24.84,24.77,24.81,51140,0
2017-10-27,24.85,24.85,24.81,24.8301,11350,0
2017-10-30,24.87,24.9,24.85,24.85,30548,0
2017-10-31,24.9,24.94,24.86,24.91,50991,0
2017-11-01,24.98,25,24.92,24.96,100522,0
2017-11-02,25,25,24.86,24.91,119890,0
2017-11-03,25.02,25.02,24.91,24.93,84427,0
2017-11-06,24.96,24.96,24.85,24.88,48161,0
2017-11-07,24.96,24.96,24.79,24.8,195053,0
2017-11-08,24.85,24.8799,24.79,24.8,68189,0
2017-11-09,24.8,24.8,24.69,24.7,70772,0
2017-11-10,24.8,24.8304,24.72,24.8,43507,0
