Date,Open,High,Low,Close,Volume,OpenInt
2016-08-08,25.04,25.1,25.03,25.04,826135,0
2016-08-09,25.05,25.07,25.01,25.01,746459,0
2016-08-10,25.04,25.05,24.86,25.04,862036,0
2016-08-11,25.04,25.07,25.01,25.05,835831,0
2016-08-12,25.04,25.06,25.02,25.02,352816,0
2016-08-15,25.05,25.14,25.04,25.14,381965,0
2016-08-16,25.18,25.19,25.12,25.15,522905,0
2016-08-17,25.2,25.23,25.15,25.2199,360085,0
2016-08-18,25.23,25.28,25.2087,25.26,427131,0
2016-08-19,25.21,25.25,25.16,25.16,162766,0
2016-08-22,25.2,25.27,25.175,25.25,185377,0
2016-08-23,25.29,25.33,25.27,25.33,269457,0
2016-08-24,25.34,25.46,25.33,25.46,457165,0
2016-08-25,25.36,25.59,25.36,25.52,254600,0
2016-08-26,25.6,25.61,25.44,25.48,147682,0
2016-08-29,25.52,25.58,25.48,25.58,201015,0
2016-08-30,25.61,25.65,25.57,25.62,277875,0
2016-08-31,25.62,25.77,25.61,25.74,451173,0
2016-09-01,25.74,25.74,25.56,25.57,127339,0
2016-09-02,25.73,25.73,25.53,25.62,115668,0
2016-09-06,25.67,25.67,25.54,25.57,151374,0
2016-09-07,25.53,25.54,25.45,25.5399,164274,0
2016-09-08,25.54,25.58,25.52,25.5401,223460,0
2016-09-09,25.43,25.4616,25.17,25.18,284606,0
2016-09-12,25.23,25.23,24.98,25.16,351168,0
2016-09-13,25.1,25.1899,24.99,24.99,238490,0
2016-09-14,25.16,25.16,25,25.05,269532,0
2016-09-15,25.04,25.1,24.98,24.98,174695,0
2016-09-16,25.05,25.05,24.92,24.95,228934,0
2016-09-19,25.05,25.14,25.02,25.06,133094,0
2016-09-20,25.1,25.12,25.01,25.04,256847,0
2016-09-21,25.09,25.19,25.04,25.16,300139,0
2016-09-22,25.27,25.31,25.21,25.25,123981,0
2016-09-23,25.34,25.36,25.25,25.36,111437,0
2016-09-26,25.34,25.4,25.29,25.4,159066,0
2016-09-27,25.41,25.58,25.346,25.49,177041,0
2016-09-28,25.57,25.69,25.43,25.48,211358,0
2016-09-29,25.55,25.55,25.3,25.32,107501,0
2016-09-30,25.48,25.57,25.35,25.5,78389,0
2016-10-03,25.64,25.73,25.48,25.57,72177,0
2016-10-04,25.69,25.69,25.33,25.35,193610,0
2016-10-05,25.49,25.58,25.365,25.54,171670,0
2016-10-06,25.55,25.58,25.41,25.4899,199302,0
2016-10-07,25.5,25.65,25.45,25.59,163002,0
2016-10-10,25.66,25.89,25.66,25.78,294860,0
2016-10-11,25.75,25.75,25.4405,25.5,268004,0
2016-10-12,25.58,25.58,25.3801,25.47,128861,0
2016-10-13,25.46,25.47,25.27,25.33,248620,0
2016-10-14,25.37,25.44,25.33,25.34,193112,0
2016-10-17,25.38,25.42,25.2501,25.28,170143,0
2016-10-18,25.34,25.4,25.22,25.26,210050,0
2016-10-19,25.33,25.37,25.18,25.22,217496,0
2016-10-20,25.23,25.29,25.14,25.23,208710,0
2016-10-21,25.23,25.23,24.76,24.76,1125634,0
2016-10-24,24.94,24.97,24.79,24.84,342995,0
2016-10-25,24.84,24.96,24.66,24.93,318107,0
2016-10-26,24.97,25.04,24.914,24.96,161478,0
2016-10-27,24.96,24.9775,24.73,24.79,180101,0
2016-10-28,24.81,24.92,24.81,24.82,101557,0
2016-10-31,24.9,24.9,24.8,24.83,111188,0
2016-11-01,24.87,24.888,24.64,24.6401,113783,0
2016-11-02,24.67,24.78,24.6235,24.73,123395,0
2016-11-03,24.78,24.78,24.59,24.64,140900,0
2016-11-04,24.67,24.77,24.65,24.7,119929,0
2016-11-07,24.85,24.96,24.81,24.84,98610,0
2016-11-08,24.85,24.8638,24.75,24.79,93438,0
2016-11-09,24.71,24.75,24.47,24.5,239097,0
2016-11-10,24.4,24.41,22.75,23.12,385961,0
2016-11-11,23.1,23.63,23.08,23.35,263262,0
2016-11-14,22.9,22.9,21.86,22.01,397384,0
2016-11-15,22.35,22.89,22.1,22.79,262650,0
2016-11-16,22.88,23.39,22.82,23.29,213411,0
2016-11-17,23.35,23.35,22.74,22.99,186373,0
2016-11-18,22.99,23.13,22.6,22.6,123422,0
2016-11-21,22.82,22.917,22.34,22.39,345421,0
2016-11-22,22.45,22.69,22.32,22.69,173015,0
2016-11-23,22.54,22.575,22.38,22.49,92731,0
2016-11-25,22.58,22.58,22.33,22.37,116944,0
2016-11-28,22.41,22.5,22.11,22.24,461703,0
2016-11-29,22.23,22.23,22.07,22.08,196977,0
2016-11-30,22.01,22.08,21.62,21.77,320872,0
2016-12-01,21.75,21.75,21.13,21.58,231240,0
2016-12-02,21.54,21.59,21.356,21.46,1016181,0
2016-12-05,21.55,21.55,21.26,21.3,231128,0
2016-12-06,21.33,21.4456,21.24,21.37,166123,0
2016-12-07,21.43,21.63,21.42,21.57,266163,0
2016-12-08,21.55,21.55,21.35,21.45,229978,0
2016-12-09,21.41,21.5,21.21,21.33,222049,0
2016-12-12,21.29,21.35,21.08,21.18,199685,0
2016-12-13,21.21,21.2399,21.09,21.13,170546,0
2016-12-14,21.15,21.31,21.02,21.05,267108,0
2016-12-15,21.04,21.27,21.02,21.1,489875,0
2016-12-16,21.16,21.29,21.14,21.25,188515,0
2016-12-19,21.29,21.5,21.245,21.4,208491,0
2016-12-20,21.35,21.46,21.27,21.43,292611,0
2016-12-21,21.44,21.67,21.4,21.64,281857,0
2016-12-22,21.64,21.74,21.61,21.68,230085,0
2016-12-23,21.72,21.8,21.51,21.65,156171,0
2016-12-27,21.66,21.66,21.37,21.53,141126,0
2016-12-28,21.46,21.55,21.4,21.47,182284,0
2016-12-29,21.54,21.59,21.46,21.55,166452,0
2016-12-30,21.59,21.7337,21.51,21.68,162388,0
2017-01-03,21.65,22.01,21.65,21.98,76545,0
2017-01-04,22.06,22.54,22.051,22.54,90146,0
2017-01-05,22.63,22.76,22.43,22.59,131293,0
2017-01-06,22.68,22.68,22.3434,22.55,80081,0
2017-01-09,22.65,22.75,22.53,22.69,115060,0
2017-01-10,22.7,22.79,22.63,22.74,135770,0
2017-01-11,22.74,22.93,22.65,22.91,103695,0
2017-01-12,22.94,22.99,22.8603,22.92,114902,0
2017-01-13,22.9,22.9,22.73,22.89,98263,0
2017-01-17,22.87,22.9499,22.8,22.93,86093,0
2017-01-18,22.9,22.919,22.73,22.8,146061,0
2017-01-19,22.77,22.8576,22.3,22.61,95305,0
2017-01-20,22.61,22.69,22.37,22.61,63173,0
2017-01-23,22.66,22.79,22.62,22.74,83962,0
2017-01-24,22.79,22.86,22.5,22.59,327157,0
2017-01-25,22.52,22.52,22.23,22.36,124613,0
2017-01-26,22.3,22.4299,22.23,22.42,144391,0
2017-01-27,22.44,22.48,22.29,22.41,94036,0
2017-01-30,22.36,22.43,22.3,22.38,180209,0
2017-01-31,22.35,22.46,22.32,22.41,125795,0
2017-02-01,22.42,22.44,22.1,22.2364,789809,0
2017-02-02,22.23,22.3,22.2111,22.3,90866,0
2017-02-03,22.32,22.47,22.32,22.44,170793,0
2017-02-06,22.45,22.49,22.42,22.49,116370,0
2017-02-07,22.53,22.63,22.5,22.62,125616,0
2017-02-08,22.63,22.75,22.63,22.74,118708,0
2017-02-09,22.72,22.85,22.69,22.72,252485,0
2017-02-10,22.68,22.79,22.67,22.78,119681,0
2017-02-13,22.54,22.57,22.48,22.55,82578,0
2017-02-14,22.59,22.5943,22.37,22.5,105525,0
2017-02-15,22.44,22.57,22.4,22.52,102401,0
2017-02-16,22.54,22.54,22.43,22.46,115248,0
2017-02-17,22.52,22.59,22.45,22.54,1608169,0
2017-02-21,22.57,22.58,22.5,22.58,102441,0
2017-02-22,22.63,22.67,22.55,22.6,113442,0
2017-02-23,22.63,22.7,22.6218,22.69,221969,0
2017-02-24,22.73,22.87,22.66,22.86,823541,0
2017-02-27,22.87,22.87,22.77,22.85,89100,0
2017-02-28,22.81,22.8356,22.69,22.77,93063,0
2017-03-01,22.7,22.7,22.53,22.65,122540,0
2017-03-02,22.58,22.67,22.49,22.5,110630,0
2017-03-03,22.5,22.54,22.41,22.45,92729,0
2017-03-06,22.43,22.49,22.38,22.48,65423,0
2017-03-07,22.4541,22.5,22.421,22.46,50621,0
2017-03-08,22.36,22.37,22.12,22.2,145771,0
2017-03-09,22.15,22.2399,21.79,21.94,117677,0
2017-03-10,21.95,22.0399,21.81,22,92365,0
2017-03-13,22.04,22.14,21.97,22.1,86953,0
2017-03-14,22.1,22.16,21.99,22.14,72247,0
2017-03-15,22.18,22.375,22.18,22.36,166673,0
2017-03-16,22.43,22.6128,22.4,22.61,92273,0
2017-03-17,22.61,22.64,22.4922,22.59,86229,0
2017-03-20,22.54,22.65,22.535,22.57,118540,0
2017-03-21,22.64,22.64,22.5,22.575,150351,0
2017-03-22,22.59,22.69,22.54,22.65,168445,0
2017-03-23,22.66,22.74,22.65,22.7066,135273,0
2017-03-24,22.71,22.86,22.71,22.7956,98799,0
2017-03-27,22.8,22.83,22.73,22.81,367739,0
2017-03-28,22.82,22.92,22.82,22.83,126084,0
2017-03-29,22.94,22.97,22.875,22.88,130739,0
2017-03-30,22.82,23,22.82,22.93,107437,0
2017-03-31,22.92,23.07,22.92,23.07,184311,0
2017-04-03,23.07,23.3057,22.95,23.21,130617,0
2017-04-04,23.22,23.38,23.15,23.31,117848,0
2017-04-05,23.32,23.37,23.16,23.29,152503,0
2017-04-06,23.29,23.39,23.2206,23.39,91940,0
2017-04-07,23.39,23.42,23.32,23.39,96100,0
2017-04-10,23.38,23.41,23.165,23.3,220303,0
2017-04-11,23.32,23.37,23.22,23.354,162814,0
2017-04-12,23.35,23.43,23.3246,23.37,129818,0
2017-04-13,23.43,23.61,23.37,23.6,90540,0
2017-04-17,23.6,23.6,23.5,23.56,119926,0
2017-04-18,23.57,23.63,23.51,23.6,167853,0
2017-04-19,23.56,23.61,23.51,23.57,103556,0
2017-04-20,23.58,23.6,23.5452,23.6,75981,0
2017-04-21,23.62,23.7,23.59,23.7,126799,0
2017-04-24,23.72,23.8,23.65,23.76,227318,0
2017-04-25,23.76,23.772,23.64,23.7,130383,0
2017-04-26,23.71,23.71,23.55,23.57,225594,0
2017-04-27,23.58,23.61,23.46,23.53,131010,0
2017-04-28,23.52,23.56,23.48,23.49,123890,0
2017-05-01,23.53,23.53,23.43,23.43,96054,0
2017-05-02,23.49,23.549,23.44,23.49,113242,0
2017-05-03,23.49,23.65,23.48,23.63,100112,0
2017-05-04,23.63,23.64,23.53,23.57,174866,0
2017-05-05,23.52,23.616,23.49,23.59,87076,0
2017-05-08,23.6,23.63,23.53,23.57,83690,0
2017-05-09,23.61,23.72,23.6014,23.7,80435,0
2017-05-10,23.72,23.82,23.6999,23.7999,92112,0
2017-05-11,23.8,23.855,23.721,23.78,125119,0
2017-05-12,23.8,24,23.8,23.98,93913,0
2017-05-15,23.68,23.79,23.55,23.79,99920,0
2017-05-16,23.72,23.84,23.72,23.74,350926,0
2017-05-17,23.72,23.81,23.66,23.7802,107701,0
2017-05-18,23.77,23.89,23.7344,23.87,103550,0
2017-05-19,23.88,24.1,23.83,23.93,199353,0
2017-05-22,23.96,24.03,23.9,23.98,495733,0
2017-05-23,24.03,24.13,23.9,24.1099,87528,0
2017-05-24,24.12,24.18,24.031,24.09,75012,0
2017-05-25,24.1,24.1571,24.05,24.09,74896,0
2017-05-26,24.11,24.1147,23.93,24.03,87817,0
2017-05-30,24.05,24.14,23.94,24.03,78553,0
2017-05-31,24.14,24.18,24.0323,24.15,87878,0
2017-06-01,24.16,24.26,24.08,24.2,86390,0
2017-06-02,24.26,24.3699,24.13,24.13,228983,0
2017-06-05,24.12,24.29,24.1,24.18,228572,0
2017-06-06,24.28,24.39,24.1871,24.37,125630,0
2017-06-07,24.37,24.38,24.28,24.31,301908,0
2017-06-08,24.31,24.35,24.26,24.29,100598,0
2017-06-09,24.33,24.34,24.24,24.24,42302,0
2017-06-12,24.3,24.32,24.214,24.22,78083,0
2017-06-13,24.2,24.23,24.17,24.19,121104,0
2017-06-14,24.29,24.39,24.24,24.39,120729,0
2017-06-15,24.35,24.4,24.31,24.39,76836,0
2017-06-16,24.4,24.4,24.3,24.33,87833,0
2017-06-19,24.38,24.39,24.27,24.27,84017,0
2017-06-20,24.29,24.44,24.28,24.38,144096,0
2017-06-21,24.37,24.62,24.36,24.56,103098,0
2017-06-22,24.66,24.73,24.51,24.57,104019,0
2017-06-23,24.59,24.64,24.52,24.62,66554,0
2017-06-26,24.65,24.82,24.65,24.74,152585,0
2017-06-27,24.7,24.73,24.54,24.6,344119,0
2017-06-28,24.58,24.65,24.53,24.54,137551,0
2017-06-29,24.57,24.57,24.18,24.25,154777,0
2017-06-30,24.21,24.3991,24.14,24.18,116249,0
2017-07-03,24.22,24.39,24.22,24.39,27911,0
2017-07-05,24.35,24.71,24.31,24.7,89611,0
2017-07-06,24.55,24.63,24.49,24.49,126806,0
2017-07-07,24.5,24.62,24.5,24.61,61995,0
2017-07-10,24.62,24.77,24.619,24.67,111530,0
2017-07-11,24.63,24.7,24.58,24.59,82133,0
2017-07-12,24.7,24.7,24.6,24.61,130159,0
2017-07-13,24.62,24.75,24.6,24.7,68468,0
2017-07-14,24.68,24.84,24.68,24.71,39393,0
2017-07-17,24.75,24.82,24.71,24.77,80956,0
2017-07-18,24.75,24.98,24.7321,24.85,101725,0
2017-07-19,24.9,24.9618,24.77,24.89,172525,0
2017-07-20,24.89,25,24.86,24.99,118985,0
2017-07-21,24.99,25,24.9,25,167365,0
2017-07-24,24.98,24.99,24.91,24.97,86093,0
2017-07-25,24.95,24.95,24.76,24.8,253785,0
2017-07-26,24.8,24.91,24.7963,24.9,92950,0
2017-07-27,24.89,24.97,24.83,24.95,70216,0
2017-07-28,24.97,25.01,24.91,25.01,156562,0
2017-07-31,24.96,25,24.91,24.95,93191,0
2017-08-01,24.98,25.01,24.9501,25,64350,0
2017-08-02,25.01,25.08,24.9615,25.08,115987,0
2017-08-03,25.08,25.14,25,25.1,132712,0
2017-08-04,25.1066,25.18,25.0601,25.13,52524,0
2017-08-07,25.15,25.2,25.1,25.18,64899,0
2017-08-08,25.2,25.2,25.128,25.17,59341,0
2017-08-09,25.11,25.15,25.11,25.15,50915,0
2017-08-10,25.17,25.17,24.95,25.03,78956,0
2017-08-11,25.09,25.15,24.96,25.12,85773,0
2017-08-14,25.13,25.2,25.11,25.17,46301,0
2017-08-15,24.81,24.98,24.75,24.8,113747,0
2017-08-16,24.81,24.98,24.8,24.93,55998,0
2017-08-17,24.92,24.94,24.86,24.9,66043,0
2017-08-18,24.84,24.9,24.8,24.89,109632,0
2017-08-21,24.89,24.939,24.8,24.82,51029,0
2017-08-22,24.9,24.9,24.81,24.83,111850,0
2017-08-23,24.82,24.9,24.82,24.879,61746,0
2017-08-24,24.86,24.9,24.85,24.85,49758,0
2017-08-25,24.89,24.99,24.87,24.98,87760,0
2017-08-28,24.98,25,24.9201,24.98,101074,0
2017-08-29,24.95,25.09,24.95,25.06,92723,0
2017-08-30,25.02,25.1,25,25.1,53660,0
2017-08-31,25.05,25.1,25.02,25.1,59834,0
2017-09-01,25.1,25.12,25.05,25.12,33782,0
2017-09-05,25.12,25.12,25.03,25.05,70914,0
2017-09-06,25.02,25.09,25.02,25.08,66725,0
2017-09-07,25.05,25.09,25.03,25.09,56189,0
2017-09-08,25.06,25.09,25.02,25.08,35764,0
2017-09-11,25.09,25.19,25.0486,25.19,51504,0
2017-09-12,25.19,25.2,25.05,25.06,84461,0
2017-09-13,25.09,25.25,25.05,25.19,132192,0
2017-09-14,25.12,25.15,25.05,25.09,125428,0
2017-09-15,25.09,25.16,25.09,25.16,45723,0
2017-09-18,25.16,25.16,25.08,25.11,41706,0
2017-09-19,25.12,25.16,25.09,25.1,44513,0
2017-09-20,25.15,25.19,25.11,25.11,64404,0
2017-09-21,25.12,25.19,25.1,25.14,42460,0
2017-09-22,25.14,25.19,25.09,25.18,64640,0
2017-09-25,25.13,25.3,25.13,25.28,121552,0
2017-09-26,25.25,25.2681,25.21,25.21,44716,0
2017-09-27,25.21,25.2296,25.06,25.09,105169,0
2017-09-28,25.05,25.1499,25.03,25.09,64670,0
2017-09-29,25.05,25.1799,25.05,25.17,35512,0
2017-10-02,25.12,25.17,25.07,25.07,57645,0
2017-10-03,25.07,25.15,25.07,25.0901,44958,0
2017-10-04,25.09,25.09,25.07,25.07,62533,0
2017-10-05,25.09,25.14,25.07,25.13,32885,0
2017-10-06,25.07,25.1099,24.94,24.95,84116,0
2017-10-09,25.02,25.04,24.84,24.92,52003,0
2017-10-10,24.98,25,24.9,24.99,98493,0
2017-10-11,24.99,25.07,24.97,25.05,58929,0
2017-10-12,25.02,25.1,25.02,25.06,200421,0
2017-10-13,25.1,25.13,25.06,25.06,36511,0
2017-10-16,25.06,25.13,25.03,25.05,65821,0
2017-10-17,25.05,25.11,25.05,25.06,61512,0
2017-10-18,25.07,25.1399,25.04,25.115,77583,0
2017-10-19,25.12,25.19,25.06,25.14,58941,0
2017-10-20,25.08,25.19,25.08,25.19,52381,0
2017-10-23,25.1,25.17,25.1,25.12,104965,0
2017-10-24,25.127,25.18,25.1179,25.18,113312,0
2017-10-25,25.05,25.07,24.93,25,178046,0
2017-10-26,25,25.1,24.97,25.01,64525,0
2017-10-27,25.01,25.05,24.875,24.91,135077,0
2017-10-30,24.949,25.002,24.885,24.89,89231,0
2017-10-31,24.9,25,24.9,24.91,127578,0
2017-11-01,24.94,25,24.94,25,61229,0
2017-11-02,25,25.0699,25,25.03,50542,0
2017-11-03,25.01,25.063,25.01,25.01,51162,0
2017-11-06,25,25.07,25,25.05,50733,0
2017-11-07,25.04,25.07,25.02,25.05,81261,0
2017-11-08,25.07,25.13,25.05,25.13,63451,0
2017-11-09,25.11,25.15,25.065,25.13,45087,0
2017-11-10,25.16,25.16,25.1101,25.1101,63194,0
