Date,Open,High,Low,Close,Volume,OpenInt
2016-08-24,24.294,24.341,24.255,24.321,999095,0
2016-08-25,24.321,24.378,24.294,24.312,923053,0
2016-08-26,24.321,24.455,24.321,24.388,864248,0
2016-08-29,24.417,24.54,24.417,24.492,946140,0
2016-08-30,24.512,24.683,24.502,24.598,873967,0
2016-08-31,24.664,24.779,24.588,24.702,1516914,0
2016-09-01,24.702,24.787,24.626,24.673,495680,0
2016-09-02,24.721,24.749,24.664,24.692,509622,0
2016-09-06,24.721,24.749,24.683,24.739,364331,0
2016-09-07,24.739,24.749,24.569,24.655,533885,0
2016-09-08,24.673,24.673,24.549,24.579,285987,0
2016-09-09,24.512,24.54,24.321,24.398,460403,0
2016-09-12,24.398,24.455,24.131,24.388,534290,0
2016-09-13,24.455,24.455,24.161,24.284,547399,0
2016-09-14,24.312,24.341,24.198,24.294,324606,0
2016-09-15,24.321,24.435,24.284,24.417,322857,0
2016-09-16,24.417,24.512,24.356,24.398,249609,0
2016-09-19,24.455,24.606,24.435,24.598,234718,0
2016-09-20,24.645,24.702,24.588,24.606,307885,0
2016-09-21,24.606,24.683,24.531,24.655,400766,0
2016-09-22,24.655,24.73,24.655,24.664,564025,0
2016-09-23,24.692,24.883,24.664,24.873,295221,0
2016-09-26,24.853,24.853,24.73,24.749,211563,0
2016-09-27,24.759,24.853,24.749,24.749,210475,0
2016-09-28,24.796,24.843,24.749,24.749,192376,0
2016-09-29,24.796,24.796,24.483,24.512,748733,0
2016-09-30,24.692,24.692,24.531,24.559,150644,0
2016-10-03,24.655,24.692,24.512,24.522,186332,0
2016-10-04,24.569,24.702,24.559,24.683,489902,0
2016-10-05,24.683,24.73,24.579,24.645,206594,0
2016-10-06,24.645,24.672,24.501,24.579,305778,0
2016-10-07,24.616,24.626,24.475,24.475,132548,0
2016-10-10,24.712,24.712,24.331,24.369,214830,0
2016-10-11,24.426,24.426,24.131,24.227,271920,0
2016-10-12,24.227,24.274,24.084,24.17,240023,0
2016-10-13,24.189,24.321,24.17,24.294,188883,0
2016-10-14,24.321,24.398,24.294,24.294,248827,0
2016-10-17,24.398,24.398,24.331,24.378,123067,0
2016-10-18,24.417,24.465,24.356,24.408,106676,0
2016-10-19,24.502,24.502,24.408,24.483,165426,0
2016-10-20,24.492,24.549,24.435,24.549,92467,0
2016-10-21,24.549,24.616,24.426,24.616,96365,0
2016-10-24,24.655,24.692,24.606,24.606,92565,0
2016-10-25,24.655,24.673,24.606,24.673,75356,0
2016-10-26,24.683,24.702,24.616,24.626,141002,0
2016-10-27,24.588,24.655,24.426,24.492,325943,0
2016-10-28,24.549,24.549,24.378,24.398,140732,0
2016-10-31,24.465,24.483,24.17,24.17,384661,0
2016-11-01,24.17,24.236,23.856,23.875,445070,0
2016-11-02,24.056,24.056,23.847,23.904,154393,0
2016-11-03,23.952,23.967,23.894,23.896,95075,0
2016-11-04,23.97,24.027,23.952,23.99,167931,0
2016-11-07,24.084,24.179,24.027,24.027,131736,0
2016-11-08,24.141,24.141,23.99,24.037,156241,0
2016-11-09,24.017,24.017,23.704,23.818,233090,0
2016-11-10,23.847,23.942,22.802,22.935,407172,0
2016-11-11,23.086,23.277,22.992,23.059,218077,0
2016-11-14,23.134,23.196,22.051,22.507,296880,0
2016-11-15,22.992,23.267,22.703,23.002,167500,0
2016-11-16,23.134,23.514,23.134,23.438,171879,0
2016-11-17,23.599,23.676,23.474,23.486,244488,0
2016-11-18,23.552,23.579,23.286,23.315,213051,0
2016-11-21,23.447,23.493,23.286,23.362,152285,0
2016-11-22,23.429,23.466,23.277,23.315,94782,0
2016-11-23,23.324,23.429,23.077,23.124,85201,0
2016-11-25,23.277,23.353,23.22,23.248,37666,0
2016-11-28,23.468,23.497,23.226,23.236,87922,0
2016-11-29,23.342,23.352,23.245,23.274,125813,0
2016-11-30,23.226,23.264,22.868,22.964,180036,0
2016-12-01,22.916,23.055,22.306,22.394,144176,0
2016-12-02,22.839,22.839,22.413,22.48,119568,0
2016-12-05,22.452,22.606,22.248,22.258,119710,0
2016-12-06,22.394,22.49,22.186,22.23,221652,0
2016-12-07,22.288,22.659,22.278,22.48,213175,0
2016-12-08,22.48,22.568,22.268,22.278,173784,0
2016-12-09,22.364,22.452,22.21,22.278,176790,0
2016-12-12,22.336,22.336,22.064,22.064,147615,0
2016-12-13,22.122,22.21,22.064,22.152,197353,0
2016-12-14,22.21,22.238,21.958,21.958,209047,0
2016-12-15,21.958,22.054,21.477,21.706,258511,0
2016-12-16,21.91,21.968,21.746,21.835,199239,0
2016-12-19,21.88,22.054,21.784,21.842,249133,0
2016-12-20,21.871,22.016,21.862,21.948,201731,0
2016-12-21,22.016,22.18,21.988,22.006,339608,0
2016-12-22,22.094,22.548,22.084,22.238,477194,0
2016-12-23,22.394,22.394,22.132,22.23,193317,0
2016-12-27,22.23,22.287,22.046,22.084,175431,0
2016-12-28,22.112,22.2,22.026,22.132,190286,0
2016-12-29,22.142,22.18,22.103,22.142,186601,0
2016-12-30,22.2,22.2,22.104,22.112,253493,0
2017-01-03,22.162,22.461,22.162,22.432,101490,0
2017-01-04,22.548,23.003,22.548,23.003,134987,0
2017-01-05,23.129,23.206,22.926,23.206,239479,0
2017-01-06,23.178,23.323,23.032,23.226,102497,0
2017-01-09,23.352,23.506,23.274,23.371,117235,0
2017-01-10,23.487,23.487,23.371,23.439,144727,0
2017-01-11,23.439,23.565,23.361,23.565,215226,0
2017-01-12,23.574,23.777,23.497,23.739,142560,0
2017-01-13,23.739,23.807,23.623,23.797,103868,0
2017-01-17,23.729,23.952,23.729,23.913,162579,0
2017-01-18,23.855,23.903,23.72,23.855,124882,0
2017-01-19,23.797,23.855,23.642,23.69,352327,0
2017-01-20,23.652,23.739,23.565,23.584,141108,0
2017-01-23,23.613,23.768,23.613,23.681,122641,0
2017-01-24,23.729,23.893,23.729,23.797,160858,0
2017-01-25,23.777,23.787,23.603,23.719,110059,0
2017-01-26,23.71,23.758,23.613,23.681,154897,0
2017-01-27,23.729,23.845,23.661,23.816,134317,0
2017-01-30,23.749,23.903,23.719,23.884,106286,0
2017-01-31,23.845,23.855,23.758,23.855,152931,0
2017-02-01,23.855,24.012,23.768,23.932,93531,0
2017-02-02,23.952,24.145,23.903,24.082,310759,0
2017-02-03,24.116,24.135,23.952,24,132419,0
2017-02-06,24.116,24.126,24.019,24.068,91274,0
2017-02-07,24.068,24.116,24,24.01,216267,0
2017-02-08,24.029,24.039,23.942,24,219742,0
2017-02-09,24,24.029,23.903,23.952,190525,0
2017-02-10,24,24.039,23.952,24.01,86950,0
2017-02-13,24.029,24.077,23.971,23.981,112722,0
2017-02-14,24,24.039,23.865,23.913,173971,0
2017-02-15,23.932,23.981,23.807,23.845,226846,0
2017-02-16,23.884,23.923,23.845,23.903,127184,0
2017-02-17,23.932,23.961,23.874,23.893,128771,0
2017-02-21,23.981,23.981,23.913,23.952,116098,0
2017-02-22,24.145,24.145,24.01,24.029,146314,0
2017-02-23,24.135,24.174,24.077,24.116,125591,0
2017-02-24,24.27,24.398,24.162,24.369,253922,0
2017-02-27,24.358,24.358,24.172,24.181,162547,0
2017-02-28,24.181,24.191,24.024,24.034,144419,0
2017-03-01,23.985,23.994,23.827,23.906,149957,0
2017-03-02,24.093,24.093,23.916,23.935,216646,0
2017-03-03,23.955,23.994,23.857,23.994,100965,0
2017-03-06,23.994,23.994,23.837,23.935,107123,0
2017-03-07,24.053,24.053,23.935,23.965,100991,0
2017-03-08,23.935,23.935,23.758,23.778,116853,0
2017-03-09,23.758,23.758,23.601,23.601,125457,0
2017-03-10,23.503,23.709,23.503,23.621,77165,0
2017-03-13,23.729,23.749,23.63,23.66,67684,0
2017-03-14,23.689,23.729,23.611,23.68,94896,0
2017-03-15,23.729,23.926,23.68,23.847,189821,0
2017-03-16,23.916,24.044,23.886,23.985,172743,0
2017-03-17,24.073,24.181,24.044,24.083,160117,0
2017-03-20,24.113,24.142,24.073,24.142,174510,0
2017-03-21,24.152,24.231,24.142,24.201,150281,0
2017-03-22,24.25,24.329,24.13,24.28,187965,0
2017-03-23,24.417,24.417,24.231,24.28,204735,0
2017-03-24,24.299,24.358,24.181,24.221,135944,0
2017-03-27,24.27,24.299,24.23,24.27,136566,0
2017-03-28,24.27,24.349,24.25,24.299,152612,0
2017-03-29,24.388,24.398,24.319,24.358,133884,0
2017-03-30,24.447,24.457,24.368,24.398,136509,0
2017-03-31,24.437,24.477,24.398,24.417,88009,0
2017-04-03,24.486,24.575,24.457,24.516,144365,0
2017-04-04,24.526,24.565,24.447,24.486,135260,0
2017-04-05,24.545,24.555,24.417,24.477,166670,0
2017-04-06,24.516,24.516,24.477,24.506,122976,0
2017-04-07,24.536,24.565,24.457,24.477,222632,0
2017-04-10,24.496,24.526,24.477,24.526,117924,0
2017-04-11,24.516,24.516,24.447,24.496,81627,0
2017-04-12,24.496,24.545,24.468,24.516,94155,0
2017-04-13,24.496,24.516,24.457,24.477,89921,0
2017-04-17,24.516,24.575,24.477,24.486,127206,0
2017-04-18,24.526,24.526,24.181,24.28,389076,0
2017-04-19,24.309,24.339,24.162,24.24,267770,0
2017-04-20,24.27,24.283,24.201,24.26,169775,0
2017-04-21,24.28,24.319,24.201,24.24,145691,0
2017-04-24,24.299,24.349,24.24,24.319,120374,0
2017-04-25,24.368,24.486,24.329,24.486,195693,0
2017-04-26,24.486,24.526,24.447,24.447,435905,0
2017-04-27,24.486,24.496,24.398,24.496,179512,0
2017-04-28,24.545,24.575,24.496,24.496,105339,0
2017-05-01,24.536,24.555,24.398,24.467,708481,0
2017-05-02,24.496,24.536,24.496,24.526,82088,0
2017-05-03,24.545,24.573,24.536,24.545,87859,0
2017-05-04,24.575,24.585,24.467,24.526,185477,0
2017-05-05,24.526,24.565,24.486,24.516,80596,0
2017-05-08,24.536,24.545,24.496,24.526,97372,0
2017-05-09,24.565,24.565,24.506,24.536,105884,0
2017-05-10,24.565,24.565,24.532,24.545,171747,0
2017-05-11,24.545,24.565,24.516,24.536,152345,0
2017-05-12,24.565,24.585,24.545,24.555,109275,0
2017-05-15,24.595,24.683,24.555,24.575,323876,0
2017-05-16,24.604,24.634,24.575,24.614,209489,0
2017-05-17,24.585,24.585,24.437,24.486,226132,0
2017-05-18,24.526,24.575,24.447,24.486,192359,0
2017-05-19,24.536,24.567,24.516,24.565,101778,0
2017-05-22,24.663,24.663,24.585,24.614,116630,0
2017-05-23,24.614,24.654,24.575,24.585,132490,0
2017-05-24,24.624,24.634,24.595,24.614,63570,0
2017-05-25,24.654,24.659,24.614,24.644,103024,0
2017-05-26,24.82,24.82,24.67,24.74,133582,0
2017-05-30,24.78,24.78,24.71,24.75,80958,0
2017-05-31,24.82,24.85,24.78,24.78,187213,0
2017-06-01,24.82,24.84,24.81,24.83,107396,0
2017-06-02,24.87,24.93,24.868,24.9,127666,0
2017-06-05,24.92,24.95,24.77,24.83,259420,0
2017-06-06,24.83,24.84,24.77,24.82,160184,0
2017-06-07,24.85,24.855,24.8,24.83,167362,0
2017-06-08,24.85,24.9,24.85,24.86,114174,0
2017-06-09,24.91,24.92,24.86,24.9,126539,0
2017-06-12,24.95,24.95,24.88,24.89,151721,0
2017-06-13,24.94,24.98,24.9,24.98,133225,0
2017-06-14,24.95,25.02,24.93,24.98,291721,0
2017-06-15,24.98,25,24.91,24.92,188099,0
2017-06-16,24.92,24.92,24.83,24.85,113977,0
2017-06-19,24.85,24.88,24.77,24.77,144276,0
2017-06-20,24.85,24.85,24.81,24.83,93005,0
2017-06-21,24.85,24.85,24.78,24.83,96419,0
2017-06-22,24.83,24.87,24.79,24.87,265574,0
2017-06-23,24.89,24.93,24.85,24.91,78881,0
2017-06-26,24.91,24.98,24.91,24.98,95065,0
2017-06-27,24.98,24.98,24.88,24.89,111710,0
2017-06-28,24.94,24.97,24.9,24.95,104556,0
2017-06-29,24.95,24.97,24.891,24.91,131037,0
2017-06-30,24.94,24.98,24.92,24.98,79316,0
2017-07-03,24.98,24.99,24.94,24.99,41767,0
2017-07-05,24.95,25.14,24.95,25.13,170051,0
2017-07-06,25.13,25.13,25.02,25.03,102402,0
2017-07-07,25.04,25.08,24.94,24.98,147109,0
2017-07-10,25.03,25.06,25,25.06,84277,0
2017-07-11,25.08,25.1,25.04,25.0564,61606,0
2017-07-12,25.05,25.08,25.02,25.04,110255,0
2017-07-13,25.1,25.1399,25.04,25.07,145531,0
2017-07-14,25.18,25.2,25.1,25.2,108364,0
2017-07-17,25.2,25.2,25.08,25.12,123977,0
2017-07-18,25.12,25.18,25.06,25.18,161981,0
2017-07-19,25.18,25.25,25.12,25.21,94247,0
2017-07-20,25.21,25.27,25.18,25.24,66091,0
2017-07-21,25.24,25.29,25.16,25.28,79854,0
2017-07-24,25.28,25.3,25.2,25.25,89571,0
2017-07-25,25.25,25.26,25.11,25.13,99719,0
2017-07-26,25.13,25.2,25.13,25.19,50620,0
2017-07-27,25.22,25.25,25.19,25.24,60521,0
2017-07-28,25.25,25.25,25.2,25.25,54135,0
2017-07-31,25.3,25.3,25.208,25.21,128812,0
2017-08-01,25.27,25.27,25.21,25.25,131381,0
2017-08-02,25.3,25.3,25.26,25.29,115899,0
2017-08-03,25.29,25.3,25.24,25.29,141515,0
2017-08-04,25.3,25.3,25.23,25.26,98492,0
2017-08-07,25.29,25.29,25.22,25.29,102878,0
2017-08-08,25.29,25.42,25.28,25.39,130345,0
2017-08-09,25.39,25.49,25.34,25.36,180469,0
2017-08-10,25.4,25.4,25.21,25.27,80812,0
2017-08-11,25.29,25.35,25.23,25.26,79695,0
2017-08-14,25.3,25.365,25.27,25.27,45246,0
2017-08-15,25.3,25.37,25.25,25.27,145001,0
2017-08-16,25.28,25.325,25.27,25.28,79084,0
2017-08-17,25.32,25.32,25.26,25.32,83034,0
2017-08-18,25.3,25.34,25.27,25.27,252425,0
2017-08-21,25.36,25.38,25.3,25.35,53660,0
2017-08-22,25.38,25.43,25.34,25.4,115638,0
2017-08-23,25.42,25.43,25.36,25.39,85617,0
2017-08-24,25.45,25.45,25.38,25.4134,73315,0
2017-08-25,25.54,25.54,25.42,25.5,103624,0
2017-08-28,25.43,25.5,25.389,25.5,147389,0
2017-08-29,25.12,25.19,25.1,25.17,96155,0
2017-08-30,25.2,25.26,25.17,25.25,110464,0
2017-08-31,25.35,25.38,25.24,25.36,91397,0
2017-09-01,25.36,25.36,25.23,25.2906,79861,0
2017-09-05,25.29,25.29,25.22,25.26,84874,0
2017-09-06,25.28,25.35,25.27,25.3,45463,0
2017-09-07,25.31,25.35,25.25,25.3401,79576,0
2017-09-08,25.34,25.34,25.18,25.2,70968,0
2017-09-11,25.28,25.37,25.25,25.32,39944,0
2017-09-12,25.45,25.5,25.3701,25.41,118514,0
2017-09-13,25.41,25.415,25.3,25.36,98202,0
2017-09-14,25.36,25.3701,25.31,25.32,57984,0
2017-09-15,25.34,25.4,25.32,25.38,259041,0
2017-09-18,25.38,25.38,25.3,25.33,107175,0
2017-09-19,25.33,25.38,25.2301,25.26,166031,0
2017-09-20,25.26,25.29,25.23,25.25,81361,0
2017-09-21,25.25,25.25,25.22,25.22,53636,0
2017-09-22,25.25,25.29,25.21,25.29,57078,0
2017-09-25,25.29,25.3,25.25,25.2601,87542,0
2017-09-26,25.25,25.27,25.1758,25.21,114537,0
2017-09-27,25.23,25.27,25.2,25.21,66490,0
2017-09-28,25.18,25.24,25.17,25.22,53031,0
2017-09-29,25.29,25.29,25.22,25.28,71020,0
2017-10-02,25.28,25.3,25.25,25.25,73561,0
2017-10-03,25.29,25.29,25.23,25.25,53242,0
2017-10-04,25.25,25.275,25.1501,25.18,71728,0
2017-10-05,25.2,25.21,25.14,25.15,67536,0
2017-10-06,25.19,25.23,25.07,25.18,100002,0
2017-10-09,25.29,25.29,25.16,25.27,68538,0
2017-10-10,25.25,25.26,25.21,25.21,30436,0
2017-10-11,25.26,25.27,25.21,25.27,80374,0
2017-10-12,25.26,25.32,25.24,25.32,41406,0
2017-10-13,25.37,25.37,25.33,25.37,76897,0
2017-10-16,25.35,25.37,25.3,25.35,73709,0
2017-10-17,25.33,25.39,25.3,25.39,59790,0
2017-10-18,25.39,25.39,25.3,25.35,52235,0
2017-10-19,25.35,25.39,25.34,25.38,49349,0
2017-10-20,25.38,25.45,25.36,25.44,56593,0
2017-10-23,25.44,25.6,25.44,25.56,47607,0
2017-10-24,25.44,25.47,25.32,25.37,182026,0
2017-10-25,25.37,25.37,25.25,25.32,101879,0
2017-10-26,25.32,25.39,25.22,25.37,309984,0
2017-10-27,25.39,25.39,25.26,25.27,69464,0
2017-10-30,25.29,25.29,25.21,25.22,72594,0
2017-10-31,25.31,25.33,25.25,25.25,93480,0
2017-11-01,25.3,25.34,25.25,25.28,47298,0
2017-11-02,25.37,25.39,23.37,24.25,713414,0
2017-11-03,24.49,24.67,24.0663,24.21,573707,0
2017-11-06,24.33,24.39,23.59,23.96,492398,0
2017-11-07,24,24.23,23.67,23.69,465583,0
2017-11-08,23.69,23.77,22.31,22.49,580089,0
2017-11-09,22.2,22.59,21.18,22.48,654751,0
2017-11-10,22.56,22.96,22.42,22.93,392550,0
