Date,Open,High,Low,Close,Volume,OpenInt
2016-07-20,25.81,25.81,25.1999,25.1999,300,0
2016-07-21,25.1599,25.1599,25.09,25.13,2000,0
2016-07-22,25.18,25.19,25.16,25.16,3300,0
2016-07-25,25.09,25.09,25.09,25.09,100,0
2016-07-27,25.16,25.16,25.16,25.16,500,0
2016-07-28,25.28,25.3,25.28,25.3,700,0
2016-08-01,25.51,25.51,25.51,25.51,1670,0
2016-08-02,25.25,25.3126,25.1393,25.3126,3109,0
2016-08-03,25.36,25.36,25.36,25.36,100,0
2016-08-04,25.51,25.51,25.5094,25.5094,3249,0
2016-08-05,25.7346,25.7394,25.7346,25.7394,1000,0
2016-08-09,26.08,26.08,25.88,25.88,1400,0
2016-08-10,25.83,25.83,25.83,25.83,100,0
2016-08-11,25.81,25.81,25.81,25.81,300,0
2016-08-12,25.7831,25.89,25.7831,25.83,1837,0
2016-08-15,25.98,25.98,25.94,25.94,607,0
2016-08-16,25.74,25.74,25.66,25.66,1456,0
2016-08-17,25.6288,25.88,25.62,25.88,3692,0
2016-08-18,25.9,25.94,25.889,25.889,500,0
2016-08-19,25.8775,25.8775,25.8775,25.8775,100,0
2016-08-22,25.7739,25.85,25.7739,25.85,300,0
2016-08-25,25.77,25.77,25.77,25.77,172,0
2016-08-26,25.74,25.74,25.7192,25.73,2042,0
2016-08-30,25.74,25.74,25.74,25.74,100,0
2016-08-31,25.76,25.76,25.69,25.72,10300,0
2016-09-01,25.8,25.8,25.742,25.78,988,0
2016-09-02,25.89,25.91,25.89,25.91,2197,0
2016-09-06,25.965,26.01,25.92,26.01,1258,0
2016-09-07,26.07,26.07,26.027,26.027,650,0
2016-09-08,26.08,26.08,26.04,26.05,1300,0
2016-09-09,25.91,25.92,25.546,25.546,1623,0
2016-09-12,25.37,25.37,25.25,25.25,225,0
2016-09-13,25.189,25.22,25.189,25.22,1035,0
2016-09-15,25.17,25.17,25.17,25.17,235,0
2016-09-19,24.71,24.71,24.7,24.7,1045,0
2016-09-20,24.6801,24.6801,24.66,24.66,400,0
2016-09-21,24.49,24.5,24.49,24.5,7967,0
2016-10-04,24.3299,24.3299,24.3299,24.3299,430,0
2016-10-05,24.307,24.37,24.3067,24.3067,3178,0
2016-10-06,24.33,24.47,24.26,24.33,14029,0
2016-10-07,24.3,24.33,24.2999,24.3299,4996,0
2016-10-10,24.22,24.28,24.22,24.2799,920,0
2016-10-11,24.2,24.2699,24.18,24.26,12710,0
2016-10-12,24.2799,24.28,24.2299,24.2299,1985,0
2016-10-13,24.57,24.57,24.36,24.4099,7632,0
2016-10-14,24.2,24.31,24.2,24.31,2245,0
2016-10-17,24.3,24.37,24.3,24.35,1613,0
2016-10-18,24.1175,24.12,24.1175,24.12,1115,0
2016-10-19,24.0099,24.0099,24.0099,24.0099,738,0
2016-10-20,24.06,24.06,23.99,23.99,1581,0
2016-10-21,24.0099,24.01,23.95,23.95,1850,0
2016-10-24,23.89,23.89,23.89,23.89,100,0
2016-10-26,23.88,23.88,23.88,23.88,638,0
2016-10-27,23.88,23.88,23.88,23.88,280,0
2016-10-28,24.05,24.05,24.0399,24.0399,800,0
2016-11-03,24.95,24.95,24.95,24.95,1000,0
2016-11-04,24.94,24.9699,24.72,24.9693,1500,0
2016-11-07,23.86,23.87,23.56,23.56,1225,0
2016-11-14,23.01,23.24,23.0099,23.09,3172,0
2016-11-21,22.73,22.73,22.73,22.73,140,0
2016-11-22,22.76,22.76,22.76,22.76,200,0
2016-12-05,22.6,22.6,22.6,22.6,641,0
2016-12-06,22.5852,22.5852,22.5852,22.5852,100,0
2016-12-09,22.56,22.5601,22.56,22.5601,1687,0
2016-12-13,22.53,22.53,22.53,22.53,100,0
2016-12-14,22.55,22.55,22.55,22.55,500,0
2016-12-19,22.53,22.53,22.53,22.53,449,0
2016-12-21,22.66,22.66,22.66,22.66,200,0
2016-12-22,22.7099,22.7099,22.7099,22.7099,1022,0
2016-12-27,22.65,22.6529,22.65,22.6527,2462,0
2017-01-04,22.51,22.5127,22.5,22.5,1590,0
2017-01-09,22.66,22.6601,22.66,22.6601,386,0
2017-01-12,22.66,22.66,22.66,22.66,100,0
2017-01-13,22.75,22.75,22.75,22.75,250,0
2017-01-19,23,23,22.75,22.75,454,0
2017-01-20,22.77,22.77,22.77,22.77,116,0
2017-01-26,23.1399,23.15,23.0701,23.15,1525,0
2017-01-31,23.0101,23.0101,23.0101,23.0101,400,0
2017-02-01,23.1522,23.1522,23.1522,23.1522,280,0
2017-02-02,23.117,23.1192,23.117,23.1192,200,0
2017-02-03,23.18,23.18,23.18,23.18,250,0
2017-02-06,23.14,23.1799,23.14,23.17,738,0
2017-02-07,23.1462,23.1499,23.145,23.149,1489,0
2017-02-08,23.1168,23.2,23.1168,23.2,31177,0
2017-02-09,23.2,23.2,23.2,23.2,1100,0
2017-02-10,23.21,23.2399,23.21,23.2399,887,0
2017-02-13,23.29,23.33,23.28,23.3285,5335,0
2017-02-15,23.49,23.49,23.31,23.35,1815,0
2017-02-16,23.3,24,23.1096,23.19,4269,0
2017-02-17,23.16,23.22,23.16,23.22,418,0
2017-02-21,23.25,23.25,23.2,23.21,1813,0
2017-02-22,23.2,23.2,23.17,23.17,739,0
2017-02-28,23.14,23.19,23.14,23.16,915083,0
2017-03-02,23.14,23.14,23.14,23.14,3000,0
2017-03-06,24.96,24.96,23.1001,23.1001,781,0
2017-03-07,23.11,23.13,23.1,23.1102,9192,0
2017-03-09,23.0945,23.0964,23.0945,23.0964,2050,0
2017-03-13,23.0764,23.0764,23.0701,23.0701,440,0
2017-03-14,23.057,23.076,23.057,23.076,1186,0
2017-03-15,23.099,23.099,23.099,23.099,300,0
2017-03-16,23.09,23.09,23.0684,23.0684,2538,0
2017-03-17,23.07,23.07,23.07,23.07,250,0
2017-03-20,23.1039,23.1039,23.1039,23.1039,300,0
2017-03-21,23.11,23.11,23,23.0397,4505,0
2017-03-22,23.16,23.16,22.98,23,1825,0
2017-03-23,22.95,22.978,22.95,22.978,1118,0
2017-03-24,22.9,22.93,22.9,22.9292,2200,0
2017-03-27,21.5,22.99,21.5,22.98,664,0
2017-03-28,23.0799,23.0799,23.0799,23.0799,825,0
2017-03-29,22.91,22.92,22.8994,22.92,4525,0
2017-03-30,22.86,22.91,22.86,22.91,2101,0
2017-03-31,22.91,22.91,22.8501,22.89,1660,0
2017-04-03,22.91,22.91,22.85,22.85,4000,0
2017-04-04,22.89,22.89,22.8816,22.8816,2200,0
2017-04-05,22.83,22.83,22.83,22.83,791,0
2017-04-06,22.77,22.77,22.72,22.77,4616,0
2017-04-10,22.82,22.8203,22.81,22.8203,1192,0
2017-04-12,23.3,23.3002,23.2378,23.26,2340,0
2017-04-13,23.11,23.1225,23.11,23.11,987,0
2017-04-17,23,23,23,23,100,0
2017-04-18,23.02,23.02,23.02,23.02,101,0
2017-04-19,22.83,22.84,22.83,22.83,900,0
2017-04-20,22.9517,23.12,22.76,22.8268,14026,0
2017-04-21,22.95,23.12,22.81,22.8401,6065,0
2017-04-24,22.1,22.1,22.087,22.09,1815,0
2017-04-25,22.0322,22.0322,22.01,22.01,250,0
2017-04-26,22.0101,22.0101,22.01,22.01,1900,0
2017-05-01,22.0199,22.0199,22.0199,22.0199,100,0
2017-05-03,21.9591,21.9591,21.9591,21.9591,500,0
2017-05-04,21.9,21.9481,21.9,21.9481,428,0
2017-05-05,21.952,21.96,21.91,21.96,1100,0
2017-05-08,21.92,22.86,21.9,21.9453,22487,0
2017-05-09,21.95,21.95,21.95,21.95,400,0
2017-05-10,22.03,22.03,22.03,22.03,105,0
2017-05-11,22.5,24.87,21.95,22.02,1824,0
2017-05-15,21.95,21.95,21.93,21.94,4893,0
2017-05-16,21.9365,21.9389,21.9365,21.9389,600,0
2017-05-17,21.88,21.88,21.77,21.77,1500,0
2017-05-18,21.7,21.7,21.42,21.58,875,0
2017-05-19,21.07,21.07,21.037,21.07,1477,0
2017-05-22,20.93,20.93,20.92,20.921,1527,0
2017-05-23,20.9,20.97,20.9,20.97,1115,0
2017-05-24,20.928,20.928,20.928,20.928,387,0
2017-05-26,20.948,20.949,20.9186,20.949,787,0
2017-05-30,20.95,20.95,20.95,20.95,100,0
2017-05-31,20.9317,20.9318,20.9317,20.9318,404,0
2017-06-05,20.9227,20.9227,20.91,20.91,405,0
2017-06-06,20.927,20.95,20.927,20.93,5235,0
2017-06-07,20.93,20.95,20.927,20.93,1563,0
2017-06-12,20.8893,20.93,20.8893,20.9212,3233,0
2017-06-19,20.84,20.84,20.84,20.84,429,0
2017-06-23,20.83,20.83,20.83,20.83,2105,0
2017-06-26,20.78,20.78,20.78,20.78,150,0
2017-06-28,20.75,20.7812,20.74,20.7712,2230,0
2017-06-29,20.74,20.7631,20.74,20.7631,750,0
2017-07-10,20.78,20.78,20.78,20.78,105,0
2017-07-11,20.72,20.72,20.66,20.6716,601,0
2017-07-14,20.53,21.07,20.52,20.59,15049,0
2017-07-17,20.5199,20.52,20.5199,20.52,400,0
2017-07-18,20.513,20.5208,20.5095,20.5131,1850,0
2017-07-19,20.5234,20.5234,20.5234,20.5234,400,0
2017-07-20,20.53,20.53,20.53,20.53,750,0
2017-07-24,20.5399,20.55,20.5399,20.55,872,0
2017-07-26,20.5348,20.5348,20.5348,20.5348,115,0
2017-07-27,20.5499,20.5499,20.5499,20.5499,2142,0
2017-07-28,20.5111,20.524,20.51,20.524,614,0
2017-08-01,20.4901,20.54,20.4901,20.54,3877,0
2017-08-02,20.53,20.55,20.53,20.55,16702,0
2017-08-03,20.57,20.57,20.55,20.57,5193,0
2017-08-04,20.55,20.55,20.55,20.55,290,0
2017-08-08,20.56,20.56,20.56,20.56,400,0
2017-08-09,20.63,20.63,20.59,20.59,1380,0
2017-08-10,20.72,21.0061,20.72,20.9977,4650,0
2017-08-11,20.99,20.99,20.7,20.79,4577,0
2017-08-14,19.6099,19.61,19.5932,19.5932,460,0
2017-08-15,19.546,19.61,19.546,19.6099,1355,0
2017-08-16,19.48,19.53,19.471,19.5299,1805,0
2017-08-21,19.85,19.85,19.85,19.85,160,0
2017-08-22,19.2508,19.2508,19.0101,19.0101,1356,0
2017-08-25,19.06,19.06,18.9819,18.9819,600,0
2017-08-28,18.99,19.0599,18.922,18.922,8742,0
2017-08-29,19.06,19.06,19.06,19.06,101,0
2017-08-30,18.96,18.97,18.92,18.92,1427,0
2017-08-31,18.82,18.82,18.7815,18.7815,1030,0
2017-09-05,18.88,19.21,18.88,19.08,4973,0
2017-09-06,18.97,19,18.89,18.9399,2154,0
2017-09-07,18.95,19,18.95,18.98,655,0
2017-09-08,19.01,19.01,19.01,19.01,101,0
2017-09-11,18.6,18.6036,18.5901,18.6036,530,0
2017-09-13,18.46,18.46,18.38,18.38,1100,0
2017-09-14,18.37,18.37,18.37,18.37,108,0
2017-09-15,18.35,18.35,18.35,18.35,1028,0
2017-09-18,18.34,18.34,18.24,18.24,1070,0
2017-09-19,18.26,18.33,18.26,18.3,872753,0
2017-09-20,18.3276,18.3276,18.3276,18.3276,1503,0
2017-09-21,18.315,18.315,18.315,18.315,125,0
2017-09-22,18.418,18.44,18.35,18.35,7990,0
2017-09-25,18.31,18.3788,18.29,18.3704,3783,0
2017-09-26,18.24,18.24,18.24,18.24,501,0
2017-09-27,18.24,18.25,18.2,18.238,5368,0
2017-09-28,18.24,18.25,18.21,18.23,3900,0
2017-09-29,18.22,18.22,18.2,18.2,2909,0
2017-10-03,18.162,18.32,18.162,18.2,33839,0
2017-10-04,18.18,18.19,18.17,18.17,1881,0
2017-10-05,18.2,18.2,18.2,18.2,127,0
2017-10-06,18.21,18.21,18.17,18.17,2480,0
2017-10-09,18.19,18.19,18.13,18.13,671,0
2017-10-10,18.18,18.18,18.18,18.18,1022,0
2017-10-11,18.19,18.19,18.1335,18.1335,310,0
2017-10-12,18.14,18.1937,18.14,18.1901,4098,0
2017-10-13,18.2,18.2,18.1862,18.1862,1276,0
2017-10-16,18.1801,18.22,18.1801,18.22,2432,0
2017-10-17,18.2054,18.2054,18.2054,18.2054,100,0
2017-10-18,18.2592,18.2592,18.2592,18.2592,149,0
2017-10-19,18.19,18.22,18.19,18.22,901,0
2017-10-20,18.2601,18.28,18.24,18.25,5029,0
2017-10-23,18.26,18.26,18.26,18.26,101,0
2017-10-25,18.145,18.145,18.1242,18.1242,3837,0
2017-10-26,18.13,18.17,18.13,18.1301,1607,0
2017-10-27,18.13,18.13,18.13,18.13,510,0
2017-10-30,18.13,18.13,18.09,18.1,2870,0
2017-11-02,18.12,18.12,18.12,18.12,649,0
2017-11-07,18.1272,18.14,18.1272,18.14,705,0
2017-11-09,18.14,18.14,18.13,18.13,895,0
2017-11-10,18.1269,18.13,18.1269,18.13,2000,0
