Date,Open,High,Low,Close,Volume,OpenInt
2016-10-13,24.7,24.82,24.6,24.8199,608661,0
2016-10-14,24.8,24.84,24.73,24.77,330282,0
2016-10-17,24.77,24.81,24.75,24.78,163222,0
2016-10-18,24.78,24.78,24.6999,24.75,239360,0
2016-10-19,24.7899,24.7899,24.68,24.71,263415,0
2016-10-20,24.72,24.74,24.66,24.7042,139074,0
2016-10-21,24.74,24.79,24.7,24.75,103195,0
2016-10-24,24.75,24.75,24.6601,24.6901,162561,0
2016-10-25,24.74,24.75,24.61,24.7,140015,0
2016-10-26,24.7,24.75,24.68,24.74,164881,0
2016-10-27,24.66,24.7,24.43,24.58,132604,0
2016-10-28,24.6,24.65,24.49,24.6,88113,0
2016-10-31,24.62,24.69,24.3,24.6,468277,0
2016-11-01,24.5,24.5,24.16,24.24,90084,0
2016-11-02,24.29,24.29,23.5601,23.85,109923,0
2016-11-03,23.9,24.0095,23.82,23.85,96435,0
2016-11-04,23.93,24.24,23.58,24.18,242642,0
2016-11-07,24.25,24.25,23.921,24,65961,0
2016-11-08,24,24.05,23.85,24.05,170689,0
2016-11-09,23.78,23.78,22.91,22.98,180498,0
2016-11-10,22.57,22.94,21.72,21.84,350367,0
2016-11-11,21.55,22.1,21.25,21.99,171873,0
2016-11-14,21.75,21.79,20.96,21.17,122700,0
2016-11-15,21.49,21.71,21.26,21.48,166478,0
2016-11-16,21.62,22.15,21.61,21.97,142458,0
2016-11-17,22.15,22.15,21.651,21.96,118779,0
2016-11-18,21.91,22.0244,21.6561,21.85,69295,0
2016-11-21,22.04,22.15,21.84,22.07,142989,0
2016-11-22,22.05,22.14,21.82,22.14,76206,0
2016-11-23,22,22.25,21.741,22.25,59760,0
2016-11-25,22.25,22.554,21.9,21.99,19205,0
2016-11-28,21.97,22.14,21.65,21.92,70696,0
2016-11-29,21.88,22,21.5601,22,67435,0
2016-11-30,21.94,21.94,21.32,21.35,217145,0
2016-12-01,21.35,21.46,21,21.17,181067,0
2016-12-02,21.41,21.41,21.01,21.17,41004,0
2016-12-05,21.18,21.18,20.83,20.94,108723,0
2016-12-06,21,21.08,20.88,21.05,205392,0
2016-12-07,21.12,21.32,21.0557,21.14,85953,0
2016-12-08,21.17,21.17,20.91,20.9101,212899,0
2016-12-09,20.96,21.0299,20.84,21,123067,0
2016-12-12,20.98,20.98,20.65,20.77,306335,0
2016-12-13,20.85,20.9264,20.73,20.79,231889,0
2016-12-14,20.83,21.11,20.8228,21.11,256373,0
2016-12-15,21.05,21.16,20.86,21.08,104479,0
2016-12-16,21,21.13,20.97,21.04,71357,0
2016-12-19,21.1,21.35,21.1,21.11,117051,0
2016-12-20,21.16,21.4,21.05,21.4,205273,0
2016-12-21,21.33,21.5,21.25,21.45,203564,0
2016-12-22,21.45,21.79,21.45,21.79,138096,0
2016-12-23,21.83,21.84,21.63,21.84,107979,0
2016-12-27,21.82,21.97,21.67,21.85,117761,0
2016-12-28,21.8,21.89,21.63,21.83,156953,0
2016-12-29,21.85,21.9,21.6299,21.68,265588,0
2016-12-30,21.68,21.7,21.54,21.58,196050,0
2017-01-03,21.6,21.86,21.6,21.83,145093,0
2017-01-04,21.89,22.22,21.8844,22.22,114152,0
2017-01-05,22.32,22.4,22.09,22.23,219433,0
2017-01-06,22.22,22.31,22.11,22.31,139417,0
2017-01-09,22.39,22.39,22.07,22.07,229589,0
2017-01-10,22.08,22.12,21.93,21.98,121961,0
2017-01-11,22,22.12,21.98,22.08,248095,0
2017-01-12,22.13,22.15,22,22.13,277250,0
2017-01-13,22.15,22.15,22.06,22.14,56666,0
2017-01-17,22.18,22.22,22.11,22.17,92400,0
2017-01-18,22.17,22.18,22.1,22.15,280254,0
2017-01-19,22.13,22.13,21.81,21.84,237610,0
2017-01-20,21.8,22,21.73,21.99,1418765,0
2017-01-23,21.98,22.2299,21.89,22.21,280174,0
2017-01-24,22.21,22.32,22.12,22.25,236659,0
2017-01-25,22.2899,22.2899,21.94,22.13,55911,0
2017-01-26,22.1,22.15,21.96,22.03,82399,0
2017-01-27,22.15,22.16,21.9889,22.1,70958,0
2017-01-30,22.17,22.17,22.06,22.15,85377,0
2017-01-31,22.15,22.22,22.0401,22.22,70254,0
2017-02-01,22.18,22.21,22.09,22.21,58286,0
2017-02-02,22.21,22.36,22.1686,22.26,67410,0
2017-02-03,22.29,22.59,22.29,22.47,80238,0
2017-02-06,22.47,22.66,22.43,22.63,91550,0
2017-02-07,22.58,22.86,22.58,22.84,110849,0
2017-02-08,22.88,23.11,22.8784,23.07,146710,0
2017-02-09,23,23.19,22.95,23.04,64991,0
2017-02-10,22.95,23.14,22.9,23.14,70432,0
2017-02-13,23.1,23.1499,22.95,23.1,84411,0
2017-02-14,23.08,23.1006,22.8,22.98,62703,0
2017-02-15,22.85,23.09,22.84,23.09,108735,0
2017-02-16,23.11,23.1231,22.95,23.09,48474,0
2017-02-17,23.01,23.08,22.97,23.04,26319,0
2017-02-21,23.03,23.07,22.98,23,82712,0
2017-02-22,23.03,23.05,22.95,23,56496,0
2017-02-23,23.07,23.1,23,23.08,57725,0
2017-02-24,22.8,22.94,22.7583,22.89,57527,0
2017-02-27,22.86,22.96,22.82,22.88,55269,0
2017-02-28,22.86,22.86,22.6,22.74,77348,0
2017-03-01,22.6,22.61,22.46,22.57,93222,0
2017-03-02,22.57,22.6299,22.36,22.45,78225,0
2017-03-03,22.45,22.47,22.34,22.42,64491,0
2017-03-06,22.4,22.4,22.23,22.37,51358,0
2017-03-07,22.32,22.36,22.19,22.26,62352,0
2017-03-08,22.12,22.23,22.02,22.15,71461,0
2017-03-09,22.15,22.15,21.93,22.12,111785,0
2017-03-10,22.13,22.18,21.98,22.1093,51757,0
2017-03-13,22.15,22.28,22.08,22.09,58958,0
2017-03-14,22.2,22.2,21.99,22.16,56051,0
2017-03-15,22.18,22.38,22.147,22.36,92075,0
2017-03-16,22.41,22.48,22.2801,22.46,62176,0
2017-03-17,22.47,22.57,22.33,22.54,51632,0
2017-03-20,22.56,22.57,22.46,22.55,34713,0
2017-03-21,22.55,22.55,22.37,22.51,72171,0
2017-03-22,22.51,22.6,22.48,22.55,56833,0
2017-03-23,22.59,22.73,22.59,22.69,51213,0
2017-03-24,22.7,22.87,22.7,22.83,73701,0
2017-03-27,22.84,22.97,22.75,22.87,70517,0
2017-03-28,22.98,23.1,22.87,23.01,127103,0
2017-03-29,23.01,23.09,22.9897,23.06,23594,0
2017-03-30,23.09,23.11,23.01,23.09,32871,0
2017-03-31,23.13,23.19,22.94,23.19,37627,0
2017-04-03,23.19,23.62,23.06,23.61,49199,0
2017-04-04,23.69,23.69,23.37,23.54,14640,0
2017-04-05,23.54,23.6156,23.45,23.59,63180,0
2017-04-06,23.63,23.79,23.5357,23.79,55998,0
2017-04-07,23.82,24.09,23.71,24.06,79829,0
2017-04-10,24.06,24.0999,23.83,23.9799,31022,0
2017-04-11,23.97,24.0032,23.8,23.95,100618,0
2017-04-12,23.97,23.99,23.84,23.9,72718,0
2017-04-13,23.97,24,23.9,23.95,46791,0
2017-04-17,23.98,24,23.78,24,121399,0
2017-04-18,23.96,24,23.85,23.95,88100,0
2017-04-19,23.94,23.99,23.83,23.94,155318,0
2017-04-20,23.9,24.2,23.9,24.19,89591,0
2017-04-21,24.19,24.238,24.02,24.22,31216,0
2017-04-24,24.23,24.23,24.08,24.13,32290,0
2017-04-25,24.17,24.2,24.07,24.08,42841,0
2017-04-26,24.19,24.19,23.98,24,34094,0
2017-04-27,24.08,24.13,24.02,24.05,68407,0
2017-04-28,24.08,24.15,24.02,24.15,28413,0
2017-05-01,24.15,24.22,24.07,24.22,31604,0
2017-05-02,24.2,24.2,24.04,24.12,41697,0
2017-05-03,24.12,24.19,24.05,24.19,37173,0
2017-05-04,24.22,24.22,23.9412,24.04,63230,0
2017-05-05,24.04,24.04,23.9212,24.04,32764,0
2017-05-08,23.87,24.14,23.87,24.1399,116364,0
2017-05-09,24.1,24.11,24,24,19773,0
2017-05-10,24,24.09,24,24.09,32590,0
2017-05-11,24.1,24.15,24.06,24.15,22579,0
2017-05-12,24.13,24.45,24.1054,24.32,91125,0
2017-05-15,24.4,24.46,24.31,24.4,26770,0
2017-05-16,24.42,24.59,24.26,24.34,45792,0
2017-05-17,24.34,24.4399,24.2965,24.35,34187,0
2017-05-18,24.43,24.58,24.26,24.46,109315,0
2017-05-19,24.57,24.57,24.35,24.39,24667,0
2017-05-22,24.48,24.48,24.11,24.23,63364,0
2017-05-23,24.2,24.248,24.1,24.11,30791,0
2017-05-24,24.17,24.19,24.07,24.19,34912,0
2017-05-25,24.22,24.3,24.18,24.21,33645,0
2017-05-26,23.98,24.1,23.902,24.03,63887,0
2017-05-30,24.1,24.15,23.9552,24.15,81933,0
2017-05-31,24.12,24.18,24.06,24.14,25945,0
2017-06-01,24.18,24.23,24.1,24.23,30975,0
2017-06-02,24.28,24.3459,24.2,24.34,53132,0
2017-06-05,24.36,24.41,24.242,24.41,15808,0
2017-06-06,24.5,24.5,24.35,24.35,24992,0
2017-06-07,24.45,24.48,24.11,24.19,35798,0
2017-06-08,24.31,24.35,24.19,24.35,25352,0
2017-06-09,24.35,24.43,24.2,24.43,63958,0
2017-06-12,24.38,24.4,24.251,24.3845,25818,0
2017-06-13,24.43,24.43,24.26,24.35,11914,0
2017-06-14,24.35,24.55,24.31,24.55,41725,0
2017-06-15,24.52,24.58,24.41,24.41,48129,0
2017-06-16,24.53,24.53,24.41,24.41,17910,0
2017-06-19,24.5,24.5099,24.39,24.42,25864,0
2017-06-20,24.42,24.51,24.39,24.4999,28064,0
2017-06-21,24.49,24.5,24.33,24.35,38302,0
2017-06-22,24.41,24.41,24.26,24.4,183941,0
2017-06-23,24.39,24.48,24.345,24.46,36780,0
2017-06-26,24.46,24.5599,24.45,24.49,52568,0
2017-06-27,24.54,24.58,24.4,24.53,90652,0
2017-06-28,24.55,24.55,24.38,24.39,143741,0
2017-06-29,24.43,24.4599,24.2127,24.2536,41164,0
2017-06-30,24.35,24.3735,24.09,24.25,25713,0
2017-07-03,24.21,24.31,24.19,24.28,14326,0
2017-07-05,24.3,24.41,24.2,24.41,13877,0
2017-07-06,24.35,24.42,24.2,24.21,47672,0
2017-07-07,24.23,24.66,24.23,24.66,51157,0
2017-07-10,24.6,24.65,24.5,24.52,115618,0
2017-07-11,24.57,24.57,24.4,24.48,23446,0
2017-07-12,24.5,25.28,24.32,24.42,229262,0
2017-07-13,24.55,24.56,24.47,24.54,61808,0
2017-07-14,24.6,24.67,24.5,24.62,146292,0
2017-07-17,24.62,24.7,24.43,24.64,61121,0
2017-07-18,24.66,24.75,24.57,24.75,22859,0
2017-07-19,24.75,24.815,24.66,24.7,45249,0
2017-07-20,24.81,24.95,24.7144,24.93,39584,0
2017-07-21,24.97,25.01,24.761,25.01,63438,0
2017-07-24,24.99,25,24.7882,24.9,54941,0
2017-07-25,24.9,24.93,24.8,24.9,39260,0
2017-07-26,24.89,24.96,24.75,24.93,38614,0
2017-07-27,24.92,24.95,24.9,24.9,19079,0
2017-07-28,24.85,24.95,24.8001,24.93,29501,0
2017-07-31,24.96,25,24.9,24.9,39407,0
2017-08-01,24.99,24.99,24.9023,24.99,40776,0
2017-08-02,24.97,24.97,24.96,24.96,29301,0
2017-08-03,25.01,25.01,24.95,24.9944,40539,0
2017-08-04,25.01,25.01,24.9,24.9808,32469,0
2017-08-07,25,25,24.9,24.9899,22050,0
2017-08-08,24.92,25.0232,24.91,25.01,36048,0
2017-08-09,25.01,25.01,24.86,24.9,24119,0
2017-08-10,24.86,24.95,24.82,24.87,149603,0
2017-08-11,24.87,24.94,24.71,24.93,51998,0
2017-08-14,24.94,24.95,24.887,24.95,30620,0
2017-08-15,24.95,24.95,24.85,24.88,37849,0
2017-08-16,24.97,24.97,24.87,24.93,25039,0
2017-08-17,24.93,24.93,24.86,24.93,25388,0
2017-08-18,24.93,24.9799,24.88,24.9171,50715,0
2017-08-21,24.99,24.99,24.88,24.9,21052,0
2017-08-22,24.97,24.97,24.85,24.885,19797,0
2017-08-23,24.94,24.98,24.86,24.87,30967,0
2017-08-24,24.89,24.94,24.8,24.9,26385,0
2017-08-25,24.96,24.98,24.89,24.96,19239,0
2017-08-28,24.97,25.05,24.9187,25.05,34063,0
2017-08-29,24.71,24.78,24.64,24.68,38347,0
2017-08-30,24.71,24.75,24.65,24.75,34772,0
2017-08-31,24.75,24.81,24.6,24.77,229860,0
2017-09-01,24.75,24.75,24.7,24.72,22331,0
2017-09-05,24.83,24.83,24.69,24.75,19916,0
2017-09-06,24.75,24.79,24.5,24.75,1362916,0
2017-09-07,24.75,24.88,24.6,24.7,53162,0
2017-09-08,24.76,24.79,24.6876,24.75,40041,0
2017-09-11,24.84,24.9,24.7478,24.78,42598,0
2017-09-12,24.83,24.8699,24.72,24.8,86716,0
2017-09-13,24.84,24.9,24.7601,24.9,28586,0
2017-09-14,24.91,24.98,24.8226,24.84,56716,0
2017-09-15,24.95,24.95,24.81,24.81,34774,0
2017-09-18,24.83,24.95,24.7,24.8,77648,0
2017-09-19,24.8,24.88,24.6301,24.64,61675,0
2017-09-20,24.69,24.75,24.66,24.74,51156,0
2017-09-21,24.78,24.79,24.64,24.65,187072,0
2017-09-22,24.67,24.79,24.6583,24.78,17254,0
2017-09-25,24.79,24.81,24.77,24.78,19674,0
2017-09-26,24.84,24.88,24.78,24.79,16348,0
2017-09-27,24.79,24.87,24.72,24.72,89499,0
2017-09-28,24.86,24.89,24.73,24.82,102450,0
2017-09-29,24.83,25.1,24.82,25.08,89250,0
2017-10-02,25.08,25.08,24.8981,24.9,25026,0
2017-10-03,24.89,24.95,24.87,24.94,29231,0
2017-10-04,24.97,24.97,24.77,24.88,33408,0
2017-10-05,24.95,24.95,24.73,24.73,35890,0
2017-10-06,24.79,24.79,24.51,24.6,65958,0
2017-10-09,24.65,24.65,24.55,24.57,12093,0
2017-10-10,24.72,24.7999,24.62,24.62,55998,0
2017-10-11,24.7,24.805,24.7,24.75,28849,0
2017-10-12,24.81,24.9,24.755,24.86,22593,0
2017-10-13,24.86,24.95,24.86,24.86,32193,0
2017-10-16,24.88,24.93,24.88,24.9,62831,0
2017-10-17,24.94,24.95,24.655,24.75,204741,0
2017-10-18,24.75,24.7616,24.63,24.64,38111,0
2017-10-19,24.75,24.97,24.73,24.96,73027,0
2017-10-20,24.94,25.08,24.8802,25.08,64105,0
2017-10-23,25.04,25.05,24.92,25.05,42194,0
2017-10-24,25.05,25.12,25.02,25.12,36933,0
2017-10-25,25.04,25.0752,24.83,24.86,67884,0
2017-10-26,25.01,25.01,24.76,24.95,33673,0
2017-10-27,24.99,25.07,24.9376,25,18788,0
2017-10-30,25.03,25.08,25.0001,25.07,35076,0
2017-10-31,25.08,25.11,24.9821,25.11,46289,0
2017-11-01,25.11,25.11,25.01,25.08,14855,0
2017-11-02,25.11,25.11,24.98,24.99,17741,0
2017-11-03,24.96,25.05,24.96,25.0243,5249,0
2017-11-06,25.04,25.1,25,25.0291,47032,0
2017-11-07,25.04,25.07,25,25.07,19463,0
2017-11-08,25.1,25.1,24.98,25.05,23659,0
2017-11-09,25.03,25.069,24.98,24.98,18222,0
2017-11-10,25.05,25.05,24.91,24.926,10417,0
