Date,Open,High,Low,Close,Volume,OpenInt
2016-08-17,23.718,23.728,23.585,23.671,351630,0
2016-08-18,23.622,23.718,23.622,23.718,403727,0
2016-08-19,23.718,23.743,23.671,23.699,269101,0
2016-08-22,23.718,23.738,23.647,23.699,368794,0
2016-08-23,23.765,23.765,23.68,23.747,467268,0
2016-08-24,23.756,23.775,23.718,23.765,362328,0
2016-08-25,23.775,23.785,23.738,23.775,378468,0
2016-08-26,23.775,23.804,23.738,23.775,268363,0
2016-08-29,23.813,23.841,23.785,23.813,482745,0
2016-08-30,23.832,23.918,23.823,23.908,537257,0
2016-08-31,23.918,23.946,23.861,23.918,615969,0
2016-09-01,23.899,23.928,23.795,23.832,251089,0
2016-09-02,23.908,23.918,23.804,23.832,383277,0
2016-09-06,23.889,23.908,23.861,23.87,341530,0
2016-09-07,23.908,23.918,23.85,23.908,415058,0
2016-09-08,23.918,23.918,23.851,23.87,286462,0
2016-09-09,23.88,23.88,23.576,23.652,492854,0
2016-09-12,23.756,23.832,23.622,23.709,405168,0
2016-09-13,23.689,23.689,23.452,23.538,251069,0
2016-09-14,23.622,23.662,23.576,23.662,225624,0
2016-09-15,23.642,23.765,23.576,23.718,244027,0
2016-09-16,23.765,23.832,23.613,23.738,236780,0
2016-09-19,23.804,23.823,23.775,23.804,137170,0
2016-09-20,23.861,23.861,23.785,23.785,288215,0
2016-09-21,23.861,23.937,23.785,23.871,321192,0
2016-09-22,23.928,23.984,23.861,23.946,426852,0
2016-09-23,23.956,24.127,23.899,24.089,225579,0
2016-09-26,24.051,24.051,23.928,23.937,123700,0
2016-09-27,24.013,24.042,23.908,24.004,178957,0
2016-09-28,24.004,24.042,23.966,23.966,167635,0
2016-09-29,24.022,24.032,23.671,23.689,150875,0
2016-09-30,23.823,23.908,23.775,23.804,119488,0
2016-10-03,23.88,23.889,23.813,23.813,112000,0
2016-10-04,23.861,23.861,23.699,23.738,140755,0
2016-10-05,23.775,23.889,23.775,23.841,165482,0
2016-10-06,23.871,23.871,23.765,23.804,185574,0
2016-10-07,23.841,23.851,23.765,23.823,117585,0
2016-10-10,23.823,23.823,23.662,23.68,154048,0
2016-10-11,23.718,23.718,23.539,23.576,129871,0
2016-10-12,23.662,23.671,23.538,23.605,93973,0
2016-10-13,23.718,23.718,23.613,23.642,138571,0
2016-10-14,23.718,23.765,23.671,23.68,129303,0
2016-10-17,23.795,23.813,23.747,23.785,152772,0
2016-10-18,23.88,23.907,23.785,23.823,93849,0
2016-10-19,23.908,23.908,23.823,23.899,89167,0
2016-10-20,23.899,23.946,23.851,23.937,83309,0
2016-10-21,23.946,23.947,23.861,23.871,96834,0
2016-10-24,23.946,23.946,23.871,23.918,125452,0
2016-10-25,23.946,23.956,23.88,23.946,78722,0
2016-10-26,23.956,23.994,23.889,23.946,192815,0
2016-10-27,23.937,23.937,23.662,23.861,111190,0
2016-10-28,23.899,23.908,23.775,23.823,79480,0
2016-10-31,23.851,23.851,23.576,23.662,119421,0
2016-11-01,23.68,23.709,23.319,23.509,159345,0
2016-11-02,23.529,23.585,23.509,23.556,102188,0
2016-11-03,23.605,23.605,23.443,23.462,103970,0
2016-11-04,23.48,23.546,23.338,23.386,119769,0
2016-11-07,23.529,23.613,23.499,23.519,70235,0
2016-11-08,23.652,23.68,23.48,23.546,69728,0
2016-11-09,23.471,23.48,22.634,22.816,163840,0
2016-11-10,23.043,23.243,21.988,22.396,327134,0
2016-11-11,22.482,22.482,21.318,21.455,227813,0
2016-11-14,21.531,21.865,20.086,20.315,306943,0
2016-11-15,20.582,21.29,20.524,21.218,181246,0
2016-11-16,21.58,22.283,21.57,22.044,196778,0
2016-11-17,22.482,22.663,21.808,21.951,316863,0
2016-11-18,22.054,22.102,21.637,21.817,153839,0
2016-11-21,21.817,21.855,21.514,21.551,113688,0
2016-11-22,21.647,22.007,21.551,21.874,119882,0
2016-11-23,21.903,21.911,21.598,21.817,103155,0
2016-11-25,22.036,22.245,22.036,22.111,59194,0
2016-11-28,22.226,22.315,21.978,22.14,169500,0
2016-11-29,22.34,22.378,22.14,22.368,198630,0
2016-11-30,22.244,22.244,21.617,21.779,109674,0
2016-12-01,21.75,21.75,21.209,21.418,160389,0
2016-12-02,21.418,21.531,21.18,21.428,95690,0
2016-12-05,21.428,21.586,21.076,21.18,103657,0
2016-12-06,21.332,21.465,21.18,21.295,61223,0
2016-12-07,21.322,21.426,21.152,21.304,93280,0
2016-12-08,21.332,21.418,21.142,21.152,134605,0
2016-12-09,21.142,21.209,20.924,21.085,147484,0
2016-12-12,21.076,21.202,20.503,20.677,202756,0
2016-12-13,20.707,20.89,20.425,20.522,144828,0
2016-12-14,20.619,20.775,20.483,20.513,178350,0
2016-12-15,20.503,20.512,20.221,20.405,192985,0
2016-12-16,20.619,20.619,20.444,20.483,136813,0
2016-12-19,20.59,20.697,20.512,20.571,215105,0
2016-12-20,20.639,20.745,20.551,20.658,206177,0
2016-12-21,20.765,20.843,20.697,20.813,149572,0
2016-12-22,20.969,21.122,20.921,21.086,139660,0
2016-12-23,21.192,21.29,21.057,21.144,110999,0
2016-12-27,21.212,21.212,20.989,21.047,159354,0
2016-12-28,21.076,21.124,20.853,20.998,146454,0
2016-12-29,20.998,21.029,20.921,20.998,127014,0
2016-12-30,21.017,21.115,20.949,20.998,124980,0
2017-01-03,20.998,21.348,20.998,21.232,89208,0
2017-01-04,21.378,21.783,21.338,21.63,106762,0
2017-01-05,21.698,21.794,21.484,21.659,120517,0
2017-01-06,21.746,21.776,21.602,21.738,105841,0
2017-01-09,21.805,21.931,21.63,21.853,115693,0
2017-01-10,21.911,21.989,21.892,21.921,136064,0
2017-01-11,22.067,22.105,21.979,22.105,122335,0
2017-01-12,22.165,22.183,22.057,22.173,98892,0
2017-01-13,22.223,22.233,22.105,22.233,97348,0
2017-01-17,22.339,22.524,22.271,22.407,148629,0
2017-01-18,22.397,22.397,22.301,22.349,97125,0
2017-01-19,22.319,22.339,22.038,22.115,144840,0
2017-01-20,22.115,22.271,22.038,22.165,59691,0
2017-01-23,22.271,22.361,22.165,22.321,712830,0
2017-01-24,22.359,22.426,22.236,22.31,156433,0
2017-01-25,22.251,22.268,21.979,22.115,89966,0
2017-01-26,22.115,22.193,22.057,22.097,98783,0
2017-01-27,22.097,22.145,22.077,22.077,56906,0
2017-01-30,22.097,22.183,22.047,22.145,43516,0
2017-01-31,22.087,22.261,22.067,22.125,107486,0
2017-02-01,22.105,22.193,22.057,22.173,43741,0
2017-02-02,22.233,22.338,22.223,22.281,28031,0
2017-02-03,22.349,22.446,22.301,22.407,88902,0
2017-02-06,22.407,22.407,22.277,22.319,146499,0
2017-02-07,22.417,22.485,22.378,22.436,99941,0
2017-02-08,22.514,22.592,22.485,22.563,169391,0
2017-02-09,22.592,22.625,22.514,22.582,120087,0
2017-02-10,22.621,22.65,22.543,22.63,283147,0
2017-02-13,22.63,22.66,22.592,22.65,106660,0
2017-02-14,22.679,22.708,22.543,22.63,130331,0
2017-02-15,22.582,22.611,22.456,22.465,315969,0
2017-02-16,22.533,22.533,22.397,22.436,117017,0
2017-02-17,22.533,22.533,22.446,22.456,107980,0
2017-02-21,22.572,22.584,22.475,22.524,381068,0
2017-02-22,22.543,22.582,22.475,22.524,173555,0
2017-02-23,22.611,22.679,22.592,22.67,126246,0
2017-02-24,22.728,22.738,22.65,22.738,151361,0
2017-02-27,22.718,22.786,22.67,22.708,52952,0
2017-02-28,22.708,22.708,22.602,22.708,118559,0
2017-03-01,22.621,22.64,22.427,22.514,159846,0
2017-03-02,22.514,22.553,22.497,22.504,92967,0
2017-03-03,22.543,22.582,22.456,22.509,116640,0
2017-03-06,22.543,22.582,22.446,22.582,143872,0
2017-03-07,22.602,22.64,22.495,22.582,127419,0
2017-03-08,22.572,22.572,22.465,22.485,291171,0
2017-03-09,22.446,22.446,22.251,22.31,180787,0
2017-03-10,22.518,22.518,22.246,22.38,215711,0
2017-03-13,22.459,22.459,22.35,22.36,84097,0
2017-03-14,22.439,22.468,22.36,22.468,83001,0
2017-03-15,22.508,22.685,22.409,22.656,118991,0
2017-03-16,22.754,22.784,22.597,22.695,131876,0
2017-03-17,22.695,22.784,22.646,22.725,86393,0
2017-03-20,22.725,22.804,22.725,22.754,124488,0
2017-03-21,22.804,22.804,22.695,22.745,87754,0
2017-03-22,22.764,22.784,22.725,22.745,74838,0
2017-03-23,22.764,22.814,22.685,22.794,146722,0
2017-03-24,22.833,22.853,22.745,22.833,169849,0
2017-03-27,22.892,22.932,22.843,22.912,182542,0
2017-03-28,22.962,22.981,22.912,22.952,112340,0
2017-03-29,23.031,23.06,22.952,23.06,87717,0
2017-03-30,23.08,23.11,23.001,23.031,86730,0
2017-03-31,23.07,23.1,23.05,23.08,90367,0
2017-04-03,23.119,23.297,23.119,23.228,80897,0
2017-04-04,23.182,23.287,23.129,23.208,93695,0
2017-04-05,23.208,23.297,23.208,23.228,190227,0
2017-04-06,23.248,23.484,23.248,23.474,134438,0
2017-04-07,23.563,23.563,23.474,23.484,116401,0
2017-04-10,23.484,23.578,23.439,23.514,183177,0
2017-04-11,23.514,23.514,23.425,23.455,98713,0
2017-04-12,23.553,23.563,23.494,23.504,66570,0
2017-04-13,23.622,23.622,23.524,23.613,172350,0
2017-04-17,23.613,23.613,23.514,23.573,78609,0
2017-04-18,23.573,23.573,23.376,23.474,125953,0
2017-04-19,23.455,23.474,23.405,23.425,199059,0
2017-04-20,23.376,23.405,23.307,23.336,136706,0
2017-04-21,23.376,23.425,23.326,23.346,175453,0
2017-04-24,23.396,23.514,23.376,23.514,129416,0
2017-04-25,23.553,23.573,23.474,23.484,111785,0
2017-04-26,23.573,23.613,23.535,23.543,102407,0
2017-04-27,23.613,23.662,23.594,23.622,73587,0
2017-04-28,23.662,23.662,23.534,23.593,63070,0
2017-05-01,23.613,23.613,23.504,23.514,62004,0
2017-05-02,23.524,23.603,23.524,23.563,67982,0
2017-05-03,23.573,23.642,23.573,23.62,66195,0
2017-05-04,23.642,23.642,23.573,23.593,53517,0
2017-05-05,23.622,23.642,23.593,23.613,56124,0
2017-05-08,23.691,23.741,23.622,23.632,110592,0
2017-05-09,23.632,23.662,23.573,23.573,88766,0
2017-05-10,23.662,23.731,23.622,23.731,105175,0
2017-05-11,23.721,23.731,23.622,23.731,84492,0
2017-05-12,23.721,23.81,23.672,23.79,78935,0
2017-05-15,23.82,23.839,23.721,23.731,132237,0
2017-05-16,23.731,23.82,23.631,23.691,152346,0
2017-05-17,23.682,23.691,23.642,23.682,87417,0
2017-05-18,23.652,23.721,23.632,23.721,102376,0
2017-05-19,23.721,23.76,23.721,23.76,105641,0
2017-05-22,23.79,23.8,23.731,23.745,146399,0
2017-05-23,23.82,23.829,23.741,23.79,128716,0
2017-05-24,23.79,23.859,23.79,23.81,115788,0
2017-05-25,23.829,23.859,23.8,23.859,84073,0
2017-05-26,23.869,23.889,23.829,23.889,68636,0
2017-05-30,23.869,24.046,23.829,24.007,63046,0
2017-05-31,23.997,23.997,23.918,23.977,95500,0
2017-06-01,24.017,24.056,23.977,24.056,122655,0
2017-06-02,24.165,24.204,24.125,24.194,60046,0
2017-06-05,24.214,24.244,24.106,24.244,143402,0
2017-06-06,24.283,24.382,24.273,24.372,106599,0
2017-06-07,24.461,24.49,24.372,24.392,136751,0
2017-06-08,24.461,24.51,24.273,24.441,193868,0
2017-06-09,24.441,24.559,24.402,24.559,172272,0
2017-06-12,24.66,24.68,24.45,24.53,154018,0
2017-06-13,24.53,24.65,24.53,24.55,81748,0
2017-06-14,24.55,24.6599,24.43,24.47,94615,0
2017-06-15,24.48,24.64,24.46,24.54,168762,0
2017-06-16,24.54,24.54,24.42,24.42,108294,0
2017-06-19,24.42,24.5099,24.4,24.46,137616,0
2017-06-20,24.54,24.54,24.49,24.5,120933,0
2017-06-21,24.57,24.61,24.51,24.52,138760,0
2017-06-22,24.62,24.68,24.55,24.58,110378,0
2017-06-23,24.58,24.7,24.58,24.7,111083,0
2017-06-26,24.82,24.82,24.73,24.79,112612,0
2017-06-27,24.79,24.85,24.64,24.71,288183,0
2017-06-28,24.74,24.8,24.66,24.8,154128,0
2017-06-29,24.79,24.79,24.64,24.65,85686,0
2017-06-30,24.6,24.69,24.6,24.67,112240,0
2017-07-03,24.68,24.73,24.6541,24.73,28666,0
2017-07-05,24.76,24.78,24.72,24.77,95705,0
2017-07-06,24.7,24.75,24.66,24.67,115826,0
2017-07-07,24.67,24.78,24.67,24.78,53874,0
2017-07-10,24.73,24.77,24.6585,24.77,58572,0
2017-07-11,24.77,24.77,24.62,24.6501,97199,0
2017-07-12,24.75,24.8,24.73,24.8,122955,0
2017-07-13,24.9,24.94,24.8599,24.94,199672,0
2017-07-14,24.94,24.94,24.84,24.88,153670,0
2017-07-17,24.92,24.9208,24.82,24.86,114863,0
2017-07-18,24.84,24.86,24.82,24.86,96042,0
2017-07-19,24.86,24.9,24.86,24.88,77559,0
2017-07-20,24.87,24.9,24.86,24.9,64106,0
2017-07-21,24.9,24.94,24.88,24.94,102873,0
2017-07-24,24.9,24.94,24.9,24.91,72107,0
2017-07-25,24.93,24.9338,24.8,24.82,107573,0
2017-07-26,24.81,24.87,24.8,24.85,106879,0
2017-07-27,24.9,24.94,24.87,24.94,42354,0
2017-07-28,24.86,24.94,24.86,24.94,61587,0
2017-07-31,24.94,24.95,24.86,24.91,64382,0
2017-08-01,24.97,24.98,24.91,24.95,98516,0
2017-08-02,24.95,24.98,24.91,24.94,83996,0
2017-08-03,24.94,25,24.94,25,58849,0
2017-08-04,25.09,25.105,25.02,25.05,281167,0
2017-08-07,25.05,25.0684,24.95,25,69001,0
2017-08-08,24.91,24.98,24.91,24.91,136678,0
2017-08-09,24.91,24.95,24.85,24.89,80368,0
2017-08-10,24.9,24.92,24.531,24.7,112808,0
2017-08-11,24.7,24.89,24.7,24.88,98420,0
2017-08-14,24.9,25,24.9,24.94,52539,0
2017-08-15,24.96,24.98,24.88,24.98,103140,0
2017-08-16,24.98,24.98,24.8999,24.97,73443,0
2017-08-17,24.97,25,24.931,25,111508,0
2017-08-18,25,25,24.951,25,71370,0
2017-08-21,25,25.09,25,25.08,60268,0
2017-08-22,25.08,25.08,25.01,25.01,68004,0
2017-08-23,25.01,25.09,25,25.05,83720,0
2017-08-24,25.05,25.17,25.05,25.17,63144,0
2017-08-25,25.16,25.17,25.0201,25.06,55359,0
2017-08-28,25.14,25.15,24.98,25.05,110224,0
2017-08-29,25.09,25.18,25.0614,25.18,100537,0
2017-08-30,25.15,25.18,25.07,25.18,57243,0
2017-08-31,25.12,25.22,25.12,25.22,57246,0
2017-09-01,25.23,25.29,25.2,25.27,42807,0
2017-09-05,25.34,25.34,25.13,25.26,118622,0
2017-09-06,25.26,25.27,25.2198,25.24,51380,0
2017-09-07,25.24,25.25,25.14,25.1899,104201,0
2017-09-08,25.18,25.2,25.14,25.19,43308,0
2017-09-11,25.19,25.25,25.16,25.19,85414,0
2017-09-12,25.22,25.23,25.19,25.19,113264,0
2017-09-13,24.94,25.1,24.87,25.06,138793,0
2017-09-14,25.06,25.15,25.06,25.06,81032,0
2017-09-15,25.1,25.13,25.06,25.08,73208,0
2017-09-18,25.08,25.1,25.02,25.02,48437,0
2017-09-19,25.02,25.0599,24.93,24.93,87534,0
2017-09-20,25,25.13,24.99,25.12,78794,0
2017-09-21,25.1,25.13,25.0671,25.11,51558,0
2017-09-22,25.11,25.23,25.0884,25.23,49665,0
2017-09-25,25.15,25.19,25.12,25.12,26855,0
2017-09-26,25.12,25.2,25.08,25.12,90922,0
2017-09-27,25.06,25.12,25.02,25.1,89518,0
2017-09-28,25.02,25.09,24.98,25,94553,0
2017-09-29,25,25.119,24.92,25.03,74530,0
2017-10-02,24.97,25.03,24.93,24.95,67216,0
2017-10-03,24.95,25.05,24.91,25.0208,71468,0
2017-10-04,25.03,25.07,24.95,25.01,49279,0
2017-10-05,25,25.05,24.97,25.03,41121,0
2017-10-06,25,25,24.885,24.93,81216,0
2017-10-09,24.8868,24.97,24.77,24.97,40505,0
2017-10-10,24.97,25.1199,24.881,25.02,54003,0
2017-10-11,24.97,25.05,24.94,25.03,59235,0
2017-10-12,25.02,25.1,24.992,25.09,33343,0
2017-10-13,25.08,25.08,25,25.04,37355,0
2017-10-16,25.04,25.22,25.04,25.2,58703,0
2017-10-17,25.08,25.14,25.08,25.1,81523,0
2017-10-18,25.07,25.07,24.96,25,67876,0
2017-10-19,25.05,25.17,25.05,25.17,63966,0
2017-10-20,25.14,25.17,25.06,25.15,42961,0
2017-10-23,25.12,25.18,25.09,25.18,32826,0
2017-10-24,25.1,25.18,25.09,25.18,90467,0
2017-10-25,25.15,25.15,25.02,25.08,89994,0
2017-10-26,25.08,25.125,25.01,25.04,63735,0
2017-10-27,25.04,25.08,25,25.08,45715,0
2017-10-30,25.08,25.1,25.02,25.1,30632,0
2017-10-31,25.08,25.15,25.0626,25.15,66272,0
2017-11-01,25.15,25.19,25.1113,25.14,22096,0
2017-11-02,25.15,25.2282,25.15,25.19,40064,0
2017-11-03,25.18,25.19,25.1,25.19,26538,0
2017-11-06,25.1,25.19,25.06,25.1,45050,0
2017-11-07,25.1,25.19,25.1,25.15,45777,0
2017-11-08,25.15,25.1701,25.11,25.1201,29794,0
2017-11-09,25.1,25.15,25.0357,25.08,44559,0
2017-11-10,25.09,25.12,25.05,25.11,56025,0
