Date,Open,High,Low,Close,Volume,OpenInt
2016-08-19,21.77,24.486,21.77,24.24,1433,0
2016-08-22,24.325,24.449,24.325,24.42,5124,0
2016-08-23,24.354,25.079,24.354,24.846,12798,0
2016-08-24,24.856,24.871,24.683,24.77,1902,0
2016-08-25,24.553,24.571,24.391,24.468,4022,0
2016-08-26,24.439,24.553,24.288,24.534,9682,0
2016-08-29,24.414,24.441,24.414,24.441,422,0
2016-08-30,24.515,24.727,24.477,24.647,17647,0
2016-08-31,24.674,24.722,24.571,24.571,7291,0
2016-09-01,24.591,24.865,24.477,24.865,4691,0
2016-09-02,25.007,25.007,24.571,24.571,5133,0
2016-09-06,24.42,24.609,24.42,24.555,7684,0
2016-09-07,24.468,24.664,24.468,24.664,4121,0
2016-09-08,24.69,24.987,24.69,24.987,880,0
2016-09-09,24.515,24.515,24.467,24.468,1585,0
2016-09-12,24.609,24.609,24.609,24.609,307,0
2016-09-13,24.363,24.363,23.948,24.09,17212,0
2016-09-14,24.188,24.417,24.04,24.247,2907,0
2016-09-15,24.485,24.515,24.386,24.386,3256,0
2016-09-16,24.468,24.468,24.23,24.259,2241,0
2016-09-19,24.183,24.515,24.183,24.515,2642,0
2016-09-20,24.373,24.562,24.373,24.562,3962,0
2016-09-21,24.562,24.704,24.534,24.704,6903,0
2016-09-22,24.581,25.073,24.581,25.073,11335,0
2016-09-23,24.856,25.064,24.827,24.95,16092,0
2016-09-26,24.77,24.931,24.582,24.921,14011,0
2016-09-27,24.685,25.007,24.43,25.007,9866,0
2016-09-28,25.24,25.24,24.681,24.938,4022,0
2016-09-29,25.121,25.16,24.93,24.93,4390,0
2016-09-30,24.787,24.978,24.787,24.978,2143,0
2016-10-03,24.949,24.949,24.72,24.73,4590,0
2016-10-04,24.796,24.796,24.748,24.748,3537,0
2016-10-05,24.978,25.275,24.748,25.275,13833,0
2016-10-06,25.245,25.6,25.245,25.6,9156,0
2016-10-07,25.6,26.222,25.6,26.222,6613,0
2016-10-10,24.892,25.007,24.748,24.748,6344,0
2016-10-11,24.748,24.748,24.069,24.161,17565,0
2016-10-12,24.203,24.547,23.955,24.216,12315,0
2016-10-13,24.452,24.452,24.069,24.115,949,0
2016-10-14,24.116,24.414,24.079,24.17,6792,0
2016-10-17,24.241,24.471,24.241,24.471,4865,0
2016-10-18,24.477,24.49,24.26,24.348,4580,0
2016-10-19,24.346,24.356,24.26,24.26,1077,0
2016-10-20,24.452,24.595,24.404,24.499,4499,0
2016-10-21,24.643,24.643,24.365,24.452,2407,0
2016-10-24,24.604,24.633,24.471,24.508,8723,0
2016-10-25,24.499,24.643,24.499,24.643,6732,0
2016-10-26,24.643,24.648,24.643,24.648,1682,0
2016-10-27,24.691,24.738,24.643,24.738,1461,0
2016-10-28,24.688,24.688,24.688,24.688,158,0
2016-10-31,24.653,24.738,24.643,24.653,6433,0
2016-11-01,24.738,24.738,24.509,24.509,3338,0
2016-11-03,24.595,24.603,24.499,24.499,1399,0
2016-11-04,24.513,24.513,24.499,24.499,1495,0
2016-11-07,24.371,24.371,24.371,24.371,1066,0
2016-11-08,24.404,24.404,24.404,24.404,538,0
2016-11-09,24.27,24.285,24.14,24.14,1668,0
2016-11-10,24.364,24.364,23.628,23.628,10207,0
2016-11-11,23.686,23.7,23.638,23.638,5241,0
2016-11-14,21.696,22.968,21.696,22.685,38222,0
2016-11-15,22.442,23.39,22.442,23.39,28480,0
2016-11-16,23.351,23.542,22.92,23.447,13228,0
2016-11-17,23.447,23.782,23.256,23.782,10062,0
2016-11-18,23.256,23.449,23.064,23.226,6630,0
2016-11-21,23.217,23.647,23.217,23.602,2487,0
2016-11-22,23.715,23.855,23.504,23.542,8685,0
2016-11-23,23.59,23.597,23.494,23.53,4061,0
2016-11-25,23.906,23.906,23.723,23.723,3011,0
2016-11-28,23.659,23.666,23.494,23.53,6798,0
2016-11-29,23.494,23.801,23.458,23.782,9774,0
2016-11-30,23.638,23.638,23.457,23.504,3642,0
2016-12-01,23.447,23.638,23.218,23.591,19941,0
2016-12-02,23.524,23.533,23.303,23.494,2215,0
2016-12-05,23.384,23.422,23.37,23.422,3399,0
2016-12-06,23.226,23.355,23.084,23.332,3297,0
2016-12-07,23.256,23.37,23.256,23.351,3787,0
2016-12-08,23.256,23.772,23.256,23.284,9323,0
2016-12-09,23.334,23.334,23.265,23.265,1887,0
2016-12-12,23.275,23.275,23.064,23.112,9804,0
2016-12-13,23.084,23.092,22.265,22.595,11868,0
2016-12-14,22.605,22.684,22.289,22.298,5176,0
2016-12-15,22.92,22.92,22.063,22.27,7890,0
2016-12-16,22.031,23.017,22.005,23.017,7829,0
2016-12-19,22.749,23.169,22.422,22.422,4220,0
2016-12-20,22.442,22.95,22.405,22.95,4322,0
2016-12-21,22.968,22.968,22.561,22.882,4358,0
2016-12-22,22.999,23.208,22.883,22.977,6636,0
2016-12-23,23.064,23.178,22.994,23.112,10094,0
2016-12-27,23.017,23.413,23.017,23.198,2378,0
2016-12-28,22.972,23.452,22.972,23.448,3648,0
2016-12-29,23.117,23.428,23.098,23.419,2073,0
2016-12-30,23.438,23.496,23.302,23.419,7229,0
2017-01-03,23.396,23.515,23.322,23.467,12421,0
2017-01-04,23.668,23.71,23.448,23.71,6094,0
2017-01-05,23.952,23.952,23.62,23.62,3432,0
2017-01-06,23.758,23.808,23.758,23.796,2250,0
2017-01-09,23.904,23.914,23.788,23.808,2588,0
2017-01-10,23.897,23.904,23.885,23.904,2379,0
2017-01-11,23.891,23.891,23.891,23.891,289,0
2017-01-12,23.826,24.148,23.808,24.128,6878,0
2017-01-13,24.002,24.27,23.962,24.206,8954,0
2017-01-17,24.294,24.39,23.904,24.39,11804,0
2017-01-18,24.356,24.399,24.023,24.399,3348,0
2017-01-19,24.266,24.266,24.05,24.06,2048,0
2017-01-20,24.196,24.206,24.08,24.159,2586,0
2017-01-23,24.244,24.557,24.196,24.557,2663,0
2017-01-24,24.359,24.398,24.253,24.342,1997,0
2017-01-25,24.148,24.342,24.148,24.244,6502,0
2017-01-26,24.167,24.332,24.167,24.332,794,0
2017-01-27,24.294,24.342,24.294,24.342,412,0
2017-01-30,24.294,24.308,24.231,24.294,5395,0
2017-01-31,24.295,24.303,24.206,24.294,2184,0
2017-02-02,24.274,24.366,24.274,24.366,660,0
2017-02-03,24.653,24.876,24.478,24.578,3229,0
2017-02-06,24.497,24.648,24.332,24.556,1757,0
2017-02-07,24.575,25.034,24.575,24.857,1740,0
2017-02-08,24.525,24.818,24.525,24.731,2122,0
2017-02-09,24.497,24.497,24.497,24.497,183,0
2017-02-10,24.517,24.517,24.294,24.41,1603,0
2017-02-13,24.415,24.488,24.342,24.371,8139,0
2017-02-14,24.488,24.488,24.352,24.452,2329,0
2017-02-15,24.4,24.576,24.381,24.576,1582,0
2017-02-16,24.439,24.439,24.344,24.4,1612,0
2017-02-17,24.449,24.449,24.439,24.439,239,0
2017-02-21,24.352,24.439,24.303,24.303,3892,0
2017-02-22,24.303,24.439,24.303,24.439,11519,0
2017-02-23,24.37,24.462,24.303,24.439,10944,0
2017-02-24,24.535,24.536,24.312,24.467,4948,0
2017-02-27,24.369,24.536,24.362,24.43,4078,0
2017-02-28,24.447,24.447,24.381,24.439,3193,0
2017-03-01,24.312,24.468,24.312,24.434,4541,0
2017-03-02,24.39,24.39,24.332,24.332,8258,0
2017-03-03,24.294,24.39,24.294,24.294,5494,0
2017-03-06,24.294,24.349,24.294,24.349,4010,0
2017-03-07,24.536,24.633,24.488,24.624,8189,0
2017-03-08,24.546,24.575,24.342,24.342,5581,0
2017-03-09,24.312,24.429,24.06,24.128,9054,0
2017-03-10,24.128,24.338,24.06,24.338,5919,0
2017-03-13,24.07,24.281,23.962,24.158,7618,0
2017-03-14,24.309,24.333,24.03,24.333,3141,0
2017-03-15,24.128,24.303,24.099,24.294,8021,0
2017-03-16,24.303,24.478,24.303,24.478,7562,0
2017-03-17,24.376,24.564,24.303,24.564,4650,0
2017-03-20,24.332,24.478,24.332,24.478,3677,0
2017-03-21,24.427,24.439,24.322,24.39,4006,0
2017-03-22,24.362,24.434,24.362,24.423,2171,0
2017-03-23,24.41,24.692,24.4,24.551,2704,0
2017-03-24,24.482,24.653,24.43,24.493,2032,0
2017-03-27,24.536,24.643,24.488,24.621,2375,0
2017-03-28,24.59,24.682,24.59,24.682,1453,0
2017-03-29,24.828,24.828,24.738,24.738,669,0
2017-03-30,24.807,24.807,24.788,24.807,1593,0
2017-03-31,24.699,24.699,24.699,24.699,466,0
2017-04-03,24.769,24.995,24.769,24.896,7882,0
2017-04-04,24.729,24.896,24.729,24.867,1990,0
2017-04-05,24.748,24.945,24.748,24.832,3584,0
2017-04-06,24.839,24.995,24.828,24.896,4402,0
2017-04-07,24.977,25.024,24.977,25.005,4549,0
2017-04-10,24.995,24.995,24.848,24.995,4022,0
2017-04-12,24.975,24.975,24.896,24.896,1217,0
2017-04-13,24.896,24.896,24.832,24.832,1420,0
2017-04-17,24.975,24.995,24.945,24.957,2196,0
2017-04-18,25.005,25.005,24.839,24.839,4597,0
2017-04-19,24.945,25.034,24.88,24.974,1582,0
2017-04-20,24.975,24.995,24.912,24.952,2820,0
2017-04-21,24.975,25.005,24.93,25.005,13190,0
2017-04-24,25.054,25.054,25.005,25.044,3556,0
2017-04-25,25.093,25.143,25.015,25.044,5120,0
2017-04-26,25.022,25.022,25.022,25.022,203,0
2017-04-27,25.044,25.182,25.006,25.182,4303,0
2017-04-28,25.074,25.088,25.005,25.005,3606,0
2017-05-01,25.098,25.107,24.945,24.945,3893,0
2017-05-02,24.955,25.015,24.945,25.005,5701,0
2017-05-03,24.955,25.083,24.955,25.044,2537,0
2017-05-04,25.044,25.044,24.975,24.975,1232,0
2017-05-05,24.941,25.005,24.916,25.005,3303,0
2017-05-08,24.896,25.001,24.896,24.906,2041,0
2017-05-09,24.906,24.995,24.906,24.995,1636,0
2017-05-10,24.975,25.034,24.975,25.01,1752,0
2017-05-11,24.985,24.985,24.975,24.985,1826,0
2017-05-12,24.985,25.074,24.975,25.074,5058,0
2017-05-15,24.926,24.926,24.926,24.926,435,0
2017-05-16,25.007,25.084,24.994,25.084,5351,0
2017-05-17,25.112,25.399,25.077,25.281,49654,0
2017-05-18,25.155,25.236,25.155,25.236,1116,0
2017-05-19,25.182,25.251,25.182,25.251,1521,0
2017-05-22,25.31,25.389,25.3,25.389,6476,0
2017-05-23,25.291,25.379,25.291,25.369,1524,0
2017-05-24,25.488,25.488,25.33,25.33,2548,0
2017-05-25,25.304,25.304,25.304,25.304,117,0
2017-05-26,25.3,25.443,25.3,25.443,1044,0
2017-05-30,25.488,25.488,25.47,25.47,1230,0
2017-05-31,25.389,25.468,25.389,25.414,2150,0
2017-06-01,25.466,25.466,25.389,25.389,1878,0
2017-06-02,25.79,25.79,25.626,25.648,5389,0
2017-06-05,25.636,25.754,25.636,25.726,1318,0
2017-06-06,25.813,25.813,25.723,25.723,2013,0
2017-06-07,25.705,25.705,25.695,25.695,637,0
2017-06-08,25.636,25.646,25.399,25.517,1518,0
2017-06-09,25.537,25.576,25.537,25.576,1645,0
2017-06-12,25.517,25.576,25.458,25.458,3245,0
2017-06-13,25.448,25.484,25.448,25.468,3680,0
2017-06-14,25.537,25.798,25.532,25.798,3355,0
2017-06-15,25.537,25.745,25.468,25.745,1177,0
2017-06-16,25.508,25.98,25.498,25.98,4427,0
2017-06-19,25.705,25.705,25.591,25.591,355,0
2017-06-20,25.606,25.638,25.596,25.638,1116,0
2017-06-21,25.685,25.685,25.616,25.655,758,0
2017-06-22,25.643,25.734,25.636,25.646,7840,0
2017-06-23,25.902,25.922,25.872,25.922,5290,0
2017-06-26,25.833,25.853,25.833,25.853,374,0
2017-06-27,25.798,25.869,25.798,25.842,1830,0
2017-06-28,26.0348,26.07,25.981,25.981,5385,0
2017-06-29,25.95,26.14,25.95,26.11,13927,0
2017-06-30,25.8901,26.25,25.8901,26.1223,3908,0
2017-07-03,26.1056,26.3999,25.9401,26.3999,1117,0
2017-07-05,26.2284,26.39,26.2284,26.39,520,0
2017-07-06,26.0801,26.25,26.08,26.24,1855,0
2017-07-07,26.24,26.24,26.05,26.05,631,0
2017-07-10,26,26,25.77,25.9,2468,0
2017-07-11,25.95,25.95,25.95,25.95,513,0
2017-07-12,26.0222,26.0222,26.0222,26.0222,419,0
2017-07-13,25.72,25.94,25.72,25.9001,650,0
2017-07-14,26.09,26.16,26.06,26.16,1925,0
2017-07-17,26.34,26.34,25.97,26.34,918,0
2017-07-18,26.2,26.34,26.2,26.2098,583,0
2017-07-19,26.38,26.38,26.1175,26.2758,3300,0
2017-07-20,26.38,26.38,26.15,26.15,2138,0
2017-07-24,26.1508,26.1508,26.1508,26.1508,478,0
2017-07-25,26.16,26.16,26.16,26.16,769,0
2017-07-26,26.41,26.41,26.2,26.2,1500,0
2017-07-27,26.03,26.1275,26.03,26.1275,1906,0
2017-07-28,26.03,26.1,26.03,26.1,5710,0
2017-07-31,26.322,26.322,26.322,26.322,100,0
2017-08-01,26.16,26.39,26.11,26.39,1201,0
2017-08-02,26.35,26.43,26.35,26.43,8960,0
2017-08-03,26.43,26.43,26.051,26.11,5632,0
2017-08-04,26.05,26.1,25.87,26.1,1102,0
2017-08-07,26.02,26.39,25.881,25.957,3776,0
2017-08-08,25.9,25.9,25.9,25.9,710,0
2017-08-09,25.88,26.11,25.83,25.9,1407,0
2017-08-10,25.9,25.99,25.82,25.9899,3598,0
2017-08-14,25.73,26,25.73,25.76,5004,0
2017-08-15,25.9849,25.99,25.761,25.8,3656,0
2017-08-16,25.9699,25.97,25.9699,25.97,590,0
2017-08-17,25.8387,25.902,25.8387,25.9,1777,0
2017-08-18,25.81,25.9244,25.8,25.85,6516,0
2017-08-22,25.85,25.85,25.85,25.85,100,0
2017-08-23,25.85,25.86,25.85,25.86,1351,0
2017-08-24,25.8655,25.8655,25.8655,25.8655,100,0
2017-08-25,25.997,25.997,25.85,25.85,2619,0
2017-08-28,26.059,26.059,26.0335,26.0335,600,0
2017-08-29,25.8629,25.9,25.85,25.892,2853,0
2017-08-30,25.82,26,25.8,26,4073,0
2017-08-31,25.982,26.05,25.8298,26.05,2086,0
2017-09-01,26.04,26.04,26.04,26.04,323,0
2017-09-06,25.8535,25.8535,25.8535,25.8535,204,0
2017-09-07,25.8501,25.8501,25.8501,25.8501,205,0
2017-09-08,25.8,25.9151,25.8,25.8,707,0
2017-09-11,25.826,25.9,25.826,25.9,1843,0
2017-09-12,25.95,25.97,25.95,25.95,1708,0
2017-09-13,25.88,25.8826,25.8,25.8826,4300,0
2017-09-14,25.8767,25.8767,25.54,25.59,4300,0
2017-09-15,25.6294,25.785,25.57,25.785,3187,0
2017-09-18,25.61,25.8,25.61,25.8,1066,0
2017-09-19,25.78,25.9,25.6403,25.6403,10115,0
2017-09-20,25.8979,25.8979,25.8979,25.8979,680,0
2017-09-21,25.8978,25.9,25.8358,25.8381,2853,0
2017-09-25,25.9,25.9,25.8501,25.8701,442,0
2017-09-26,25.75,25.9,25.75,25.9,2363,0
2017-09-27,25.7904,25.9,25.71,25.9,4081,0
2017-09-28,25.5047,25.74,25.5047,25.74,2932,0
2017-09-29,25.739,25.739,25.4101,25.6675,625,0
2017-10-02,25.6968,25.6968,25.61,25.6101,1303,0
2017-10-03,25.6103,25.74,25.6103,25.74,3315,0
2017-10-04,25.73,25.9,25.73,25.9,4001,0
2017-10-05,25.7,25.7,25.7,25.7,230,0
2017-10-06,25.75,25.75,25.692,25.692,2532,0
2017-10-09,25.7016,25.94,25.65,25.779,5250,0
2017-10-11,25.65,25.74,25.65,25.74,902,0
2017-10-12,25.7663,25.7663,25.7663,25.7663,253,0
2017-10-13,25.81,25.81,25.7463,25.7463,974,0
2017-10-16,25.87,25.87,25.65,25.8427,3222,0
2017-10-17,25.8,25.8,25.68,25.68,2336,0
2017-10-18,25.65,25.8,25.65,25.799,3571,0
2017-10-19,25.7585,25.7985,25.66,25.7549,1876,0
2017-10-20,25.684,25.7999,25.684,25.7242,1785,0
2017-10-23,25.72,25.746,25.65,25.65,1150,0
2017-10-24,25.665,25.7712,25.65,25.65,4838,0
2017-10-25,25.7,25.7223,25.56,25.67,2967,0
2017-10-26,25.691,25.691,25.691,25.691,600,0
2017-10-27,25.6476,25.7649,25.5545,25.5546,5214,0
2017-10-31,25.6,25.89,25.6,25.87,6244,0
2017-11-01,25.7,25.7,25.7,25.7,388,0
2017-11-02,25.6066,25.89,25.566,25.89,3532,0
2017-11-03,25.89,25.89,25.72,25.72,494,0
2017-11-06,25.8868,25.8868,25.61,25.61,690,0
2017-11-07,25.8385,25.89,25.8,25.89,3074,0
2017-11-08,25.847,25.89,25.847,25.8899,758,0
2017-11-09,25.89,26.06,25.89,25.96,4244,0
2017-11-10,26.05,26.05,25.83,25.83,1510,0
