Date,Open,High,Low,Close,Volume,OpenInt
2016-08-19,23.689,23.719,23.619,23.642,169346,0
2016-08-22,23.738,23.776,23.681,23.719,387249,0
2016-08-23,23.747,23.766,23.699,23.719,242762,0
2016-08-24,23.738,23.796,23.728,23.788,321967,0
2016-08-25,23.814,23.863,23.766,23.814,261200,0
2016-08-26,23.843,23.843,23.796,23.834,203555,0
2016-08-29,23.863,23.948,23.843,23.929,349771,0
2016-08-30,23.958,23.958,23.871,23.929,389567,0
2016-08-31,23.939,23.958,23.881,23.958,481311,0
2016-09-01,23.948,23.948,23.906,23.92,80367,0
2016-09-02,23.92,23.939,23.881,23.891,112154,0
2016-09-06,23.911,23.929,23.871,23.92,179814,0
2016-09-07,23.901,23.92,23.891,23.911,119620,0
2016-09-08,23.901,23.901,23.853,23.871,237508,0
2016-09-09,23.871,23.871,23.604,23.671,329860,0
2016-09-12,23.671,23.689,23.441,23.671,283827,0
2016-09-13,23.661,23.709,23.594,23.689,356717,0
2016-09-14,23.689,23.776,23.671,23.747,116561,0
2016-09-15,23.776,23.824,23.623,23.719,236160,0
2016-09-16,23.853,23.911,23.681,23.824,324886,0
2016-09-19,23.929,23.929,23.853,23.871,135153,0
2016-09-20,23.911,23.929,23.901,23.911,138046,0
2016-09-21,23.948,23.948,23.911,23.948,94240,0
2016-09-22,23.958,23.987,23.911,23.948,174503,0
2016-09-23,23.958,23.978,23.929,23.939,112570,0
2016-09-26,24.044,24.044,23.92,23.958,98407,0
2016-09-27,23.996,24.073,23.939,23.939,93556,0
2016-09-28,23.958,23.958,23.92,23.929,180861,0
2016-09-29,23.939,23.939,23.863,23.871,53491,0
2016-09-30,23.92,23.958,23.891,23.901,94227,0
2016-10-03,23.958,23.958,23.92,23.939,47314,0
2016-10-04,23.987,23.987,23.814,23.824,65172,0
2016-10-05,23.881,23.911,23.824,23.834,63246,0
2016-10-06,23.863,23.863,23.719,23.757,119698,0
2016-10-07,23.786,23.824,23.758,23.804,38870,0
2016-10-10,23.814,23.814,23.719,23.738,66546,0
2016-10-11,23.757,23.766,23.335,23.345,173229,0
2016-10-12,23.412,23.613,23.402,23.584,157170,0
2016-10-13,23.623,23.728,23.527,23.642,108764,0
2016-10-14,23.709,23.776,23.671,23.681,53650,0
2016-10-17,23.796,23.796,23.661,23.689,61452,0
2016-10-18,23.796,23.814,23.689,23.796,65261,0
2016-10-19,23.786,23.823,23.757,23.766,54693,0
2016-10-20,23.834,23.834,23.757,23.796,34929,0
2016-10-21,23.834,23.834,23.738,23.749,29877,0
2016-10-24,23.804,23.804,23.719,23.728,67705,0
2016-10-25,23.804,23.804,23.738,23.766,51537,0
2016-10-26,23.786,23.834,23.738,23.804,128549,0
2016-10-27,23.796,23.796,23.671,23.699,77242,0
2016-10-28,23.699,23.766,23.671,23.757,39923,0
2016-10-31,23.776,23.804,23.671,23.671,86862,0
2016-11-01,23.699,23.699,23.566,23.566,32112,0
2016-11-02,23.652,23.652,23.527,23.632,16669,0
2016-11-03,23.681,23.709,23.556,23.645,19983,0
2016-11-04,23.689,23.834,23.584,23.757,26936,0
2016-11-07,23.871,23.871,23.681,23.689,43213,0
2016-11-08,23.671,23.796,23.632,23.671,36940,0
2016-11-09,23.402,23.589,23.306,23.335,63784,0
2016-11-10,23.288,23.316,22.431,22.665,158903,0
2016-11-11,22.665,22.722,21.822,21.831,119793,0
2016-11-14,21.14,21.562,20.815,20.92,268063,0
2016-11-15,21.399,21.84,21.097,21.419,61883,0
2016-11-16,21.451,21.946,21.447,21.515,101330,0
2016-11-17,21.649,21.802,20.997,20.997,73558,0
2016-11-18,20.91,21.083,20.623,20.623,67762,0
2016-11-21,20.69,20.947,20.623,20.69,73105,0
2016-11-22,20.843,21.034,20.566,21.007,58151,0
2016-11-23,20.815,20.833,20.556,20.786,59038,0
2016-11-25,20.888,20.951,20.806,20.926,9601,0
2016-11-28,21.039,21.374,20.971,21.01,59956,0
2016-11-29,20.961,21.034,20.62,20.864,78244,0
2016-11-30,20.62,20.803,20.484,20.747,124196,0
2016-12-01,20.6,20.815,20.28,20.776,89004,0
2016-12-02,20.786,20.874,20.64,20.756,33392,0
2016-12-05,20.678,20.718,20.6,20.63,42911,0
2016-12-06,20.61,20.776,20.514,20.776,105720,0
2016-12-07,20.786,21.196,20.786,21.185,61412,0
2016-12-08,21.302,21.302,20.973,21.039,61314,0
2016-12-09,20.942,21.127,20.454,20.464,184531,0
2016-12-12,20.454,20.454,19.948,20.084,249201,0
2016-12-13,20.124,20.321,20.026,20.221,135445,0
2016-12-14,20.358,20.417,20.162,20.416,148233,0
2016-12-15,20.27,20.572,20.153,20.572,108618,0
2016-12-16,20.552,20.582,20.446,20.552,59621,0
2016-12-19,20.591,20.591,20.474,20.561,115018,0
2016-12-20,20.494,20.636,20.476,20.6,75547,0
2016-12-21,20.6,20.825,20.6,20.776,71621,0
2016-12-22,20.796,21,20.751,20.971,69340,0
2016-12-23,21.039,21.286,20.952,21.185,88047,0
2016-12-27,21.156,21.214,20.952,21.127,90055,0
2016-12-28,21.136,21.136,20.688,20.737,41608,0
2016-12-29,20.718,20.803,20.562,20.562,62098,0
2016-12-30,20.62,20.727,20.562,20.582,40347,0
2017-01-03,20.678,20.903,20.678,20.718,38417,0
2017-01-04,20.796,21.205,20.796,21.195,43262,0
2017-01-05,21.302,21.467,21.049,21.263,58624,0
2017-01-06,21.224,21.292,21.117,21.283,26278,0
2017-01-09,21.321,21.751,21.321,21.721,50202,0
2017-01-10,21.731,21.887,21.673,21.682,40728,0
2017-01-11,21.711,22.003,21.623,21.915,79373,0
2017-01-12,21.993,22.13,21.925,22.023,28462,0
2017-01-13,22.013,22.043,21.829,21.975,34216,0
2017-01-17,21.945,22.14,21.945,22.121,40101,0
2017-01-18,22.091,22.175,22.033,22.062,29529,0
2017-01-19,21.945,21.993,21.751,21.965,62513,0
2017-01-20,21.955,22.038,21.701,21.945,30686,0
2017-01-23,21.915,22.121,21.915,22.052,41976,0
2017-01-24,21.965,22.101,21.965,22.043,41729,0
2017-01-25,21.935,21.965,21.741,21.751,35964,0
2017-01-26,21.741,21.965,21.721,21.857,33862,0
2017-01-27,21.869,21.945,21.759,21.925,18528,0
2017-01-30,21.906,21.993,21.792,21.993,15937,0
2017-01-31,22.023,22.043,21.837,21.935,26540,0
2017-02-01,21.945,21.945,21.799,21.829,16614,0
2017-02-02,21.837,22.052,21.837,22.048,16191,0
2017-02-03,21.975,22.247,21.975,22.111,20593,0
2017-02-06,22.227,22.227,22.063,22.208,19116,0
2017-02-07,22.286,22.295,22.14,22.267,20506,0
2017-02-08,22.364,22.49,22.314,22.393,19155,0
2017-02-09,22.451,22.568,22.305,22.451,26428,0
2017-02-10,22.354,22.461,22.257,22.257,19822,0
2017-02-13,22.364,22.364,22.101,22.119,56729,0
2017-02-14,22.149,22.246,21.897,22.013,46776,0
2017-02-15,21.837,22.033,21.837,21.925,60089,0
2017-02-16,21.945,22.003,21.925,21.993,15156,0
2017-02-17,21.935,22.071,21.935,22.023,47028,0
2017-02-21,22.14,22.14,22.039,22.081,26171,0
2017-02-22,22.13,22.237,22.13,22.215,26904,0
2017-02-23,22.335,22.335,22.14,22.208,39746,0
2017-02-24,22.143,22.578,22.143,22.568,1310853,0
2017-02-27,22.598,22.607,22.489,22.578,23665,0
2017-02-28,22.598,22.598,22.321,22.44,49808,0
2017-03-01,22.341,22.375,22.143,22.203,51274,0
2017-03-02,22.193,22.301,22.123,22.16,22000,0
2017-03-03,22.134,22.153,21.986,22.025,30056,0
2017-03-06,22.064,22.084,21.986,22.045,26557,0
2017-03-07,22.045,22.073,21.966,22.035,19387,0
2017-03-08,21.936,21.946,21.768,21.798,35019,0
2017-03-09,21.699,21.837,21.541,21.699,51377,0
2017-03-10,21.719,21.837,21.719,21.809,69928,0
2017-03-13,21.808,21.926,21.591,21.61,51460,0
2017-03-14,21.62,21.801,21.62,21.739,85539,0
2017-03-15,21.818,21.985,21.798,21.907,73554,0
2017-03-16,22.015,22.015,21.916,21.946,39291,0
2017-03-17,22.045,22.045,21.976,21.995,29198,0
2017-03-20,21.995,22.094,21.985,22.025,20785,0
2017-03-21,22.084,22.084,21.936,21.938,50907,0
2017-03-22,21.966,22.124,21.946,22.124,68404,0
2017-03-23,22.114,22.226,22.114,22.224,24138,0
2017-03-24,22.341,22.341,22.193,22.242,16599,0
2017-03-27,22.252,22.282,22.114,22.163,77356,0
2017-03-28,22.183,22.193,22.134,22.143,54216,0
2017-03-29,22.163,22.242,22.163,22.203,35423,0
2017-03-30,22.242,22.262,22.172,22.242,55917,0
2017-03-31,22.213,22.361,22.213,22.321,44299,0
2017-04-03,22.361,22.519,22.343,22.449,98822,0
2017-04-04,22.44,22.486,22.4,22.44,30857,0
2017-04-05,22.479,22.558,22.459,22.538,42419,0
2017-04-06,22.538,22.657,22.479,22.657,77935,0
2017-04-07,22.657,22.706,22.657,22.706,29067,0
2017-04-10,22.706,22.756,22.519,22.627,137274,0
2017-04-11,22.617,22.637,22.41,22.449,64280,0
2017-04-12,22.489,22.598,22.478,22.568,86697,0
2017-04-13,22.607,22.607,22.509,22.598,70943,0
2017-04-17,22.627,22.627,22.509,22.568,161355,0
2017-04-18,22.588,22.588,22.38,22.469,146601,0
2017-04-19,22.489,22.489,22.452,22.469,30526,0
2017-04-20,22.489,22.489,22.449,22.459,24187,0
2017-04-21,22.489,22.598,22.489,22.588,29875,0
2017-04-24,22.627,22.657,22.538,22.617,58989,0
2017-04-25,22.627,22.647,22.547,22.607,124078,0
2017-04-26,22.607,22.657,22.558,22.617,42851,0
2017-04-27,22.598,22.696,22.598,22.696,40600,0
2017-04-28,22.696,22.696,22.598,22.657,44976,0
2017-05-01,22.657,22.716,22.598,22.627,56942,0
2017-05-02,22.647,22.696,22.627,22.696,36589,0
2017-05-03,22.746,22.844,22.706,22.756,260017,0
2017-05-04,22.805,22.805,22.657,22.686,56537,0
2017-05-05,22.775,22.795,22.706,22.775,52254,0
2017-05-08,22.795,22.795,22.696,22.706,30787,0
2017-05-09,22.756,22.775,22.716,22.775,35241,0
2017-05-10,22.785,22.933,22.761,22.933,35091,0
2017-05-11,22.943,23.032,22.933,22.973,44982,0
2017-05-12,23.052,23.111,22.998,23.091,37598,0
2017-05-15,23.111,23.229,23.101,23.2,20798,0
2017-05-16,23.249,23.289,23.2,23.279,36602,0
2017-05-17,23.358,23.387,23.269,23.273,42820,0
2017-05-18,23.289,23.368,23.279,23.279,27391,0
2017-05-19,23.318,23.387,23.299,23.377,30705,0
2017-05-22,23.387,23.585,23.387,23.585,60546,0
2017-05-23,23.595,23.664,23.556,23.664,73727,0
2017-05-24,23.684,23.684,23.535,23.585,121019,0
2017-05-25,23.634,23.654,23.535,23.545,39174,0
2017-05-26,23.68,23.74,23.61,23.6397,39414,0
2017-05-30,23.64,23.69,23.63,23.67,43072,0
2017-05-31,23.67,23.7286,23.66,23.66,42701,0
2017-06-01,23.7,23.82,23.66,23.75,55687,0
2017-06-02,23.75,23.79,23.73,23.79,42977,0
2017-06-05,23.74,23.82,23.74,23.8045,52799,0
2017-06-06,23.82,23.8895,23.82,23.86,37071,0
2017-06-07,23.9,23.98,23.89,23.96,35615,0
2017-06-08,23.99,24,23.8,23.825,74467,0
2017-06-09,23.89,23.919,23.78,23.89,34516,0
2017-06-12,23.94,23.94,23.85,23.9,47617,0
2017-06-13,23.9,24,23.86,23.97,28285,0
2017-06-14,24.02,24.02,23.92,23.92,31414,0
2017-06-15,23.98,24,23.95,23.98,32577,0
2017-06-16,23.98,24.1,23.98,24.09,47233,0
2017-06-19,24.15,24.15,24.07,24.1258,23563,0
2017-06-20,24.15,24.2,24.092,24.18,51415,0
2017-06-21,24.18,24.23,24.15,24.22,52202,0
2017-06-22,24.24,24.29,24.1,24.2,47650,0
2017-06-23,24.23,24.24,24.18,24.21,118534,0
2017-06-26,24.24,24.31,24.19,24.3,48977,0
2017-06-27,24.31,24.31,24.16,24.25,82441,0
2017-06-28,24.31,24.31,24.15,24.29,188797,0
2017-06-29,24.29,24.29,24.01,24.04,95465,0
2017-06-30,24.04,24.04,23.91,24.02,37263,0
2017-07-03,24.02,24.14,24.01,24.14,12176,0
2017-07-05,24.24,24.28,24.17,24.24,48106,0
2017-07-06,24.22,24.2227,24.1,24.2199,48408,0
2017-07-07,24.22,24.549,24.22,24.34,91904,0
2017-07-10,24.43,24.4918,24.4,24.41,22629,0
2017-07-11,24.4,24.4,24.29,24.34,36546,0
2017-07-12,24.44,24.49,24.37,24.44,45976,0
2017-07-13,24.49,24.49,24.3524,24.41,29979,0
2017-07-14,24.45,24.45,24.36,24.38,29205,0
2017-07-17,24.49,24.54,24.44,24.54,49034,0
2017-07-18,24.55,24.67,24.51,24.63,91163,0
2017-07-19,24.7,24.73,24.54,24.65,34019,0
2017-07-20,24.65,24.75,24.57,24.73,34947,0
2017-07-21,24.78,24.8356,24.75,24.8,16628,0
2017-07-24,24.8,24.96,24.8,24.9,41429,0
2017-07-25,24.95,24.95,24.65,24.7,53066,0
2017-07-26,24.7,24.701,24.56,24.689,1441478,0
2017-07-27,24.73,24.8,24.65,24.67,205271,0
2017-07-28,24.69,24.69,24.5787,24.66,58940,0
2017-07-31,24.66,24.6899,24.6,24.61,32594,0
2017-08-01,24.67,24.73,24.62,24.69,28212,0
2017-08-02,24.7,24.83,24.66,24.71,42799,0
2017-08-03,24.7575,24.86,24.723,24.81,40609,0
2017-08-04,24.81,24.8399,24.699,24.73,29140,0
2017-08-07,24.7,24.81,24.7,24.78,36205,0
2017-08-08,24.73,24.79,24.73,24.75,21318,0
2017-08-09,24.75,24.7692,24.65,24.68,49633,0
2017-08-10,24.63,24.67,24.41,24.58,41948,0
2017-08-11,24.48,24.66,24.3899,24.63,28053,0
2017-08-14,24.73,24.7716,24.67,24.7,24662,0
2017-08-15,24.7,24.73,24.68,24.68,42408,0
2017-08-16,24.69,24.75,24.69,24.7301,13383,0
2017-08-17,24.74,24.77,24.66,24.77,807859,0
2017-08-18,24.8,24.95,24.8,24.95,41758,0
2017-08-21,24.97,24.97,24.88,24.94,45487,0
2017-08-22,24.95,24.95,24.83,24.86,20078,0
2017-08-23,24.9,24.9,24.8665,24.89,12207,0
2017-08-24,24.89,24.94,24.89,24.91,20332,0
2017-08-25,24.91,24.98,24.89,24.9301,20186,0
2017-08-28,24.95,25,24.95,25,49754,0
2017-08-29,24.76,24.8521,24.72,24.7864,31435,0
2017-08-30,24.8,24.886,24.8,24.85,30001,0
2017-08-31,24.85,24.9,24.85,24.9,20836,0
2017-09-01,24.9,24.9282,24.86,24.888,18945,0
2017-09-05,24.91,24.91,24.68,24.7979,31774,0
2017-09-06,24.85,24.93,24.85,24.86,55187,0
2017-09-07,24.88,24.88,24.73,24.83,50774,0
2017-09-08,24.85,24.85,24.78,24.83,19085,0
2017-09-11,24.85,24.8953,24.82,24.8305,10737,0
2017-09-12,24.85,24.88,24.82,24.82,26731,0
2017-09-13,24.84,24.85,24.8,24.84,29477,0
2017-09-14,24.83,24.86,24.8,24.86,20204,0
2017-09-15,24.85,24.88,24.8301,24.87,16834,0
2017-09-18,24.86,24.9,24.85,24.8699,20488,0
2017-09-19,24.87,24.9,24.81,24.82,20589,0
2017-09-20,24.88,24.8899,24.81,24.81,21348,0
2017-09-21,24.81,24.85,24.81,24.8398,16570,0
2017-09-22,24.84,24.87,24.81,24.85,8433,0
2017-09-25,24.83,24.95,24.83,24.94,23288,0
2017-09-26,24.95,24.95,24.82,24.8579,17633,0
2017-09-27,24.81,24.9,24.78,24.8,22880,0
2017-09-28,24.87,24.87,24.79,24.8,32456,0
2017-09-29,24.8,24.87,24.7592,24.87,50028,0
2017-10-02,24.87,24.9401,24.8432,24.89,13541,0
2017-10-03,24.87,24.87,24.8117,24.86,10912,0
2017-10-04,24.86,24.91,24.86,24.9,22509,0
2017-10-05,24.83,25,24.83,24.9,36970,0
2017-10-06,24.9,24.9,24.7,24.8001,19559,0
2017-10-09,24.85,24.85,24.5401,24.66,17494,0
2017-10-10,24.72,24.7999,24.64,24.64,10019,0
2017-10-11,24.74,24.77,24.7316,24.75,11496,0
2017-10-12,24.75,24.76,24.7025,24.7202,11353,0
2017-10-13,24.75,24.79,24.73,24.73,22720,0
2017-10-16,24.78,24.7877,24.73,24.74,15820,0
2017-10-17,24.73,24.7862,24.73,24.74,19092,0
2017-10-18,24.75,24.79,24.72,24.74,51410,0
2017-10-19,24.72,24.88,24.72,24.87,31899,0
2017-10-20,24.7,24.8,24.7,24.8,44891,0
2017-10-23,24.83,24.87,24.76,24.84,28385,0
2017-10-24,24.86,24.93,24.84,24.92,51327,0
2017-10-25,24.8,24.88,24.77,24.79,48699,0
2017-10-26,24.83,24.85,24.78,24.85,24728,0
2017-10-27,24.85,24.86,24.8,24.8,12273,0
2017-10-30,24.81,24.92,24.8,24.871,31256,0
2017-10-31,24.85,24.945,24.8499,24.94,19391,0
2017-11-01,24.95,24.96,24.8606,24.95,20454,0
2017-11-02,24.9,24.97,24.87,24.9499,22432,0
2017-11-03,24.92,25,24.92,24.95,20377,0
2017-11-06,24.95,24.955,24.91,24.9316,17068,0
2017-11-07,24.95,24.95,24.8501,24.8518,36436,0
2017-11-08,24.86,24.86,24.8,24.8165,29352,0
2017-11-09,24.82,24.86,24.8,24.82,32215,0
2017-11-10,24.85,24.86,24.81,24.81,36150,0
