Date,Open,High,Low,Close,Volume,OpenInt
2016-08-22,24.11,24.158,23.918,24.082,140947,0
2016-08-23,23.995,24.043,23.912,24.034,65111,0
2016-08-24,24.004,24.014,23.88,23.957,40168,0
2016-08-25,23.87,23.937,23.841,23.908,22533,0
2016-08-26,23.976,24.043,23.9,24.034,49140,0
2016-08-29,24.062,24.062,23.967,24.062,79692,0
2016-08-30,24.062,24.158,24.062,24.158,48917,0
2016-08-31,24.197,24.197,24.014,24.043,76674,0
2016-09-01,24.081,24.148,24.024,24.148,54124,0
2016-09-02,24.158,24.197,24.014,24.101,30661,0
2016-09-06,24.11,24.197,24.052,24.158,51966,0
2016-09-07,24.148,24.148,24.014,24.024,258576,0
2016-09-08,24.081,24.081,23.988,24.027,62237,0
2016-09-09,24.004,24.004,23.612,23.803,61521,0
2016-09-12,23.957,23.957,23.63,23.727,81903,0
2016-09-13,23.823,23.823,23.487,23.621,71712,0
2016-09-14,23.813,23.813,23.535,23.64,73603,0
2016-09-15,23.679,23.764,23.583,23.764,53164,0
2016-09-16,23.861,23.861,23.746,23.851,27367,0
2016-09-19,23.87,24.014,23.823,23.976,36615,0
2016-09-20,24.034,24.034,23.832,23.947,41968,0
2016-09-21,24.052,24.052,23.967,24.052,45192,0
2016-09-22,24.091,24.129,23.976,24.043,47745,0
2016-09-23,24.12,24.129,23.964,23.995,24882,0
2016-09-26,24.081,24.244,23.976,24.101,66099,0
2016-09-27,23.985,24.052,23.908,23.967,50119,0
2016-09-28,23.995,24.101,23.957,24.014,52327,0
2016-09-29,24.004,24.004,23.832,23.851,24119,0
2016-09-30,23.957,23.967,23.916,23.929,30863,0
2016-10-03,23.967,23.967,23.914,23.937,13158,0
2016-10-04,23.967,23.967,23.899,23.967,23324,0
2016-10-05,23.967,24.014,23.851,23.957,20925,0
2016-10-06,24.004,24.004,23.818,23.823,17448,0
2016-10-07,23.918,24.009,23.813,23.976,16618,0
2016-10-10,23.995,24.004,23.87,23.995,7748,0
2016-10-11,24.004,24.004,23.689,23.707,27380,0
2016-10-12,23.717,23.87,23.583,23.784,19960,0
2016-10-13,23.612,23.87,23.583,23.621,182171,0
2016-10-14,23.689,23.803,23.496,23.516,27689,0
2016-10-17,23.563,23.758,23.535,23.748,11543,0
2016-10-18,23.621,23.87,23.621,23.87,11906,0
2016-10-19,23.908,23.918,23.679,23.908,15734,0
2016-10-20,23.908,23.908,23.727,23.89,22142,0
2016-10-21,23.908,23.908,23.689,23.813,6629,0
2016-10-24,23.87,23.967,23.813,23.967,17164,0
2016-10-25,24.004,24.004,23.803,23.803,21127,0
2016-10-26,23.985,24.004,23.727,23.87,26830,0
2016-10-27,23.861,23.918,23.774,23.774,25702,0
2016-10-28,23.679,23.876,23.679,23.823,13796,0
2016-10-31,23.832,23.832,23.573,23.583,25932,0
2016-11-01,23.583,23.679,23.429,23.64,26511,0
2016-11-02,23.679,23.679,23.429,23.602,14279,0
2016-11-03,23.487,23.65,23.408,23.55,6167,0
2016-11-04,23.597,23.756,23.597,23.727,7327,0
2016-11-07,23.813,23.813,23.525,23.774,16627,0
2016-11-08,23.565,23.774,23.565,23.727,14368,0
2016-11-09,22.864,23.697,22.528,22.902,43598,0
2016-11-10,22.902,22.902,21.934,22.155,38681,0
2016-11-11,22.289,22.289,20.162,20.995,81526,0
2016-11-14,20.899,20.899,19.317,20.046,78992,0
2016-11-15,20.467,21.732,20.381,21.34,59692,0
2016-11-16,21.665,22.183,21.468,22.183,55270,0
2016-11-17,22.183,22.183,21.217,21.273,48538,0
2016-11-18,21.57,21.627,20.755,21.244,31216,0
2016-11-21,21.57,21.57,20.822,21.062,30308,0
2016-11-22,21.243,21.243,20.832,20.995,33746,0
2016-11-23,20.802,21.3,20.79,21.3,17302,0
2016-11-25,21.512,21.656,21.426,21.512,11390,0
2016-11-28,21.953,21.953,21.109,21.186,36878,0
2016-11-29,21.503,21.503,21.09,21.32,25848,0
2016-11-30,21.32,21.32,20.793,20.793,34733,0
2016-12-01,21.052,21.08,20.339,21.013,24801,0
2016-12-02,21.09,21.09,20.595,21.09,9234,0
2016-12-05,20.995,21.08,20.861,20.869,13095,0
2016-12-06,21.042,21.09,20.851,20.955,14826,0
2016-12-07,21.08,21.09,20.889,21.08,14811,0
2016-12-08,21.042,21.08,20.615,20.615,27096,0
2016-12-09,20.659,20.936,19.815,20.227,42165,0
2016-12-12,20.074,20.103,19.719,20.007,163227,0
2016-12-13,19.997,20.258,19.988,20.083,43883,0
2016-12-14,20.266,20.276,20.083,20.083,43051,0
2016-12-15,20.036,20.179,19.987,20.093,25358,0
2016-12-16,20.227,20.556,20.036,20.39,22348,0
2016-12-19,20.572,20.688,20.333,20.544,31095,0
2016-12-20,20.371,20.525,20.371,20.4,48342,0
2016-12-21,20.428,20.64,20.352,20.525,86869,0
2016-12-22,20.563,20.678,20.554,20.621,51374,0
2016-12-23,20.621,20.687,20.563,20.601,41834,0
2016-12-27,20.592,20.707,20.592,20.659,51189,0
2016-12-28,20.726,20.726,20.621,20.63,31701,0
2016-12-29,20.707,20.755,20.659,20.679,46319,0
2016-12-30,20.668,20.918,20.668,20.822,69853,0
2017-01-03,20.975,21.206,20.64,21.176,29621,0
2017-01-04,21.234,21.541,21.234,21.397,13333,0
2017-01-05,21.416,21.531,21.234,21.253,21530,0
2017-01-06,21.34,21.387,21.273,21.273,5482,0
2017-01-09,21.377,21.566,21.282,21.34,51115,0
2017-01-10,21.523,21.553,21.336,21.454,51210,0
2017-01-11,21.484,21.533,21.354,21.533,23155,0
2017-01-12,21.652,21.767,21.557,21.669,20396,0
2017-01-13,21.75,21.75,21.69,21.711,9777,0
2017-01-17,21.75,21.888,21.74,21.819,62110,0
2017-01-18,21.869,21.869,21.711,21.711,36382,0
2017-01-19,21.701,21.701,21.314,21.642,29129,0
2017-01-20,21.642,21.642,21.565,21.642,7365,0
2017-01-23,21.602,21.839,21.573,21.78,24670,0
2017-01-24,21.78,21.977,21.66,21.8,23354,0
2017-01-25,21.563,21.681,21.415,21.454,34129,0
2017-01-26,21.533,21.573,21.346,21.553,16214,0
2017-01-27,21.661,21.661,21.474,21.484,11147,0
2017-01-30,21.504,21.642,21.43,21.642,30657,0
2017-01-31,21.671,21.671,21.513,21.563,22187,0
2017-02-01,21.642,21.642,21.545,21.563,31619,0
2017-02-02,21.563,21.849,21.563,21.839,32272,0
2017-02-03,21.839,22.086,21.839,22.017,23875,0
2017-02-06,22.017,22.066,21.888,21.928,12274,0
2017-02-07,21.987,22.076,21.938,22.066,10160,0
2017-02-08,22.135,22.283,22.085,22.283,21212,0
2017-02-09,22.283,22.283,22.165,22.243,16444,0
2017-02-10,22.194,22.469,22.194,22.46,18464,0
2017-02-13,22.48,22.48,22.263,22.263,5949,0
2017-02-14,22.283,22.283,22.056,22.234,26629,0
2017-02-15,22.234,22.411,22.234,22.253,29427,0
2017-02-16,22.372,22.391,22.253,22.263,17806,0
2017-02-17,22.312,22.391,22.253,22.253,11176,0
2017-02-21,22.372,22.47,22.253,22.273,16498,0
2017-02-22,22.391,22.411,22.273,22.342,6054,0
2017-02-23,22.46,22.599,22.342,22.401,9508,0
2017-02-24,22.411,22.638,22.372,22.638,10537,0
2017-02-27,22.648,22.668,22.411,22.411,19316,0
2017-02-28,22.579,22.579,22.303,22.5,15553,0
2017-03-01,22.391,22.599,22.293,22.569,17439,0
2017-03-02,22.569,22.569,22.391,22.49,11981,0
2017-03-03,22.529,22.549,22.426,22.549,6491,0
2017-03-06,22.529,22.608,22.426,22.579,12116,0
2017-03-07,22.529,22.529,22.441,22.441,3595,0
2017-03-08,22.401,22.401,22.066,22.273,14801,0
2017-03-09,21.977,22.14,21.814,21.928,18193,0
2017-03-10,21.8,21.997,21.79,21.829,9183,0
2017-03-13,21.829,22.068,21.829,21.888,17878,0
2017-03-14,21.839,22.086,21.839,21.969,29983,0
2017-03-15,21.997,22.283,21.957,22.214,25046,0
2017-03-16,22.243,22.283,22.174,22.253,7832,0
2017-03-17,22.293,22.421,22.25,22.342,7284,0
2017-03-20,22.431,22.431,22.243,22.372,83317,0
2017-03-21,22.243,22.352,22.243,22.333,19201,0
2017-03-22,22.362,22.431,22.293,22.411,14285,0
2017-03-23,22.411,22.451,22.352,22.362,16237,0
2017-03-24,22.47,22.589,22.391,22.589,23771,0
2017-03-27,22.421,22.677,22.421,22.658,12959,0
2017-03-28,22.628,23.013,22.589,22.796,54534,0
2017-03-29,22.934,22.983,22.786,22.786,9576,0
2017-03-30,22.835,22.923,22.648,22.658,7181,0
2017-03-31,22.658,22.745,22.658,22.677,5404,0
2017-04-03,22.816,23.152,22.779,22.944,22292,0
2017-04-04,22.944,23.171,22.944,23.171,5076,0
2017-04-05,23.171,23.348,23.092,23.151,63654,0
2017-04-06,23.259,23.565,23.253,23.378,6508,0
2017-04-07,23.338,23.358,23.109,23.24,9608,0
2017-04-10,23.5,23.54,23.21,23.32,18184,0
2017-04-11,23.33,23.49,23.18,23.27,10200,0
2017-04-12,23.41,23.41,23.21,23.25,11855,0
2017-04-13,23.31,23.4,23.31,23.4,10389,0
2017-04-17,23.46,23.5,23.36,23.44,8761,0
2017-04-18,23.44,23.49,23.24,23.28,17370,0
2017-04-19,23.42,23.42,23.12,23.15,12500,0
2017-04-20,23.21,23.21,23.1588,23.1588,5703,0
2017-04-21,23.22,23.41,23.2122,23.4,42660,0
2017-04-24,23.4,23.42,23.26,23.33,12104,0
2017-04-25,23.39,23.4,23.26,23.33,11771,0
2017-04-26,23.4,23.4,23.26,23.26,8898,0
2017-04-27,23.26,23.3868,23.26,23.34,6613,0
2017-04-28,23.31,23.3699,23.2615,23.27,7689,0
2017-05-01,23.36,23.36,23.26,23.33,9379,0
2017-05-02,23.33,23.33,23.237,23.2599,7398,0
2017-05-03,23.3,23.36,23.3,23.34,16007,0
2017-05-04,23.3035,23.36,23.12,23.12,22478,0
2017-05-05,23.25,23.25,23.08,23.08,21669,0
2017-05-08,23.1,23.22,23.1,23.17,10127,0
2017-05-09,23.19,23.2,23.07,23.1067,12193,0
2017-05-10,23.19,23.249,23.126,23.13,7874,0
2017-05-11,23.24,23.27,23.162,23.27,10160,0
2017-05-12,23.27,23.47,23.21,23.47,8405,0
2017-05-15,23.49,23.54,23.28,23.44,7286,0
2017-05-16,23.46,23.49,23.31,23.47,16953,0
2017-05-17,23.47,23.47,23.26,23.26,22105,0
2017-05-18,23.43,23.43,23.27,23.37,9551,0
2017-05-19,23.39,25.3,23.3172,23.342,8016,0
2017-05-22,23.44,23.44,23.35,23.42,5735,0
2017-05-23,23.44,23.54,23.36,23.52,23171,0
2017-05-24,23.56,23.57,23.36,23.41,21860,0
2017-05-25,23.55,23.66,23.4622,23.65,19582,0
2017-05-26,23.66,23.67,23.5072,23.62,19148,0
2017-05-30,23.58,23.644,23.5,23.57,20071,0
2017-05-31,23.66,23.66,23.57,23.58,34819,0
2017-06-01,23.62,23.6548,23.6,23.6021,14618,0
2017-06-02,23.61,23.85,23.6,23.82,23910,0
2017-06-05,23.82,23.92,23.82,23.87,37291,0
2017-06-06,23.92,23.99,23.9,23.9,43575,0
2017-06-07,23.99,23.99,23.8756,23.981,24485,0
2017-06-08,24,24.0339,23.8557,23.9,21401,0
2017-06-09,23.9,23.92,23.85,23.85,16247,0
2017-06-12,23.97,23.98,23.8832,23.9319,25769,0
2017-06-13,23.97,23.97,23.9251,23.95,14943,0
2017-06-14,23.97,24.086,23.97,24.039,31337,0
2017-06-15,24.05,24.1,24.04,24.0548,10798,0
2017-06-16,24.1,24.1,24.01,24.0895,16212,0
2017-06-19,24.13,24.2387,24.09,24.19,19530,0
2017-06-20,24.2,24.3,24.2,24.27,36237,0
2017-06-21,24.3,24.3499,24.15,24.21,31357,0
2017-06-22,24.26,24.26,24.15,24.16,28487,0
2017-06-23,24.22,24.26,24.2,24.26,52472,0
2017-06-26,24.26,24.39,24.25,24.35,74927,0
2017-06-27,24.4,24.4,24.21,24.26,43533,0
2017-06-28,24.35,24.4909,24.31,24.49,50682,0
2017-06-29,24.5,24.5,24.34,24.34,38032,0
2017-06-30,24.35,24.78,24.21,24.64,49611,0
2017-07-03,24.64,24.99,24.64,24.83,19928,0
2017-07-05,24.88,24.94,24.83,24.91,36290,0
2017-07-06,24.9,24.9,24.7814,24.83,53417,0
2017-07-07,24.8,24.85,24.75,24.83,27628,0
2017-07-10,24.67,24.7,24.44,24.44,16956,0
2017-07-11,24.5,24.5,24.41,24.4508,3084,0
2017-07-12,24.48,24.49,24.4,24.41,16148,0
2017-07-13,24.48,24.54,24.17,24.24,28692,0
2017-07-14,24.34,24.48,24.26,24.42,14013,0
2017-07-17,24.43,24.43,24.28,24.29,10320,0
2017-07-18,24.33,24.3892,24.26,24.3892,18707,0
2017-07-19,24.39,24.46,24.3625,24.41,14183,0
2017-07-20,24.44,24.47,24.3,24.3,16197,0
2017-07-21,24.36,24.44,24.33,24.44,17239,0
2017-07-24,24.52,24.56,24.5,24.53,19126,0
2017-07-25,24.56,24.5633,24.4011,24.4112,17902,0
2017-07-26,24.51,24.54,24.4734,24.54,11474,0
2017-07-27,24.55,24.6,24.521,24.5544,22944,0
2017-07-28,24.55,24.65,24.55,24.612,23258,0
2017-07-31,24.65,24.7399,24.61,24.64,22231,0
2017-08-01,24.64,24.665,24.6,24.61,20673,0
2017-08-02,24.61,24.64,24.51,24.52,16551,0
2017-08-03,24.52,24.589,24.5,24.5,16740,0
2017-08-04,24.54,24.5473,24.46,24.46,6309,0
2017-08-07,24.5,24.5999,24.5,24.54,12520,0
2017-08-08,24.54,24.56,24.46,24.46,9147,0
2017-08-09,24.46,24.46,24.35,24.45,15762,0
2017-08-10,24.45,24.4521,24.3,24.3788,16206,0
2017-08-11,24.6,24.6,24.366,24.41,17680,0
2017-08-14,24.6,24.6,24.3,24.32,28151,0
2017-08-15,24.4,24.51,24.3435,24.51,14096,0
2017-08-16,24.51,24.65,24.448,24.55,20418,0
2017-08-17,24.67,24.7,24.53,24.7,27660,0
2017-08-18,24.7,24.75,24.59,24.67,27707,0
2017-08-21,24.69,24.74,24.591,24.61,16529,0
2017-08-22,24.73,24.76,24.655,24.7,26454,0
2017-08-23,24.65,24.77,24.57,24.77,24099,0
2017-08-24,24.76,24.76,24.58,24.63,16070,0
2017-08-25,24.74,24.7894,24.7,24.7,13962,0
2017-08-28,24.72,24.72,24.54,24.55,13238,0
2017-08-29,24.6,24.789,24.6,24.77,14320,0
2017-08-30,24.77,24.77,24.6709,24.76,15439,0
2017-08-31,24.76,24.76,24.5899,24.6,35245,0
2017-09-01,24.61,24.69,24.6,24.6267,11451,0
2017-09-05,24.65,24.65,24.54,24.6172,16217,0
2017-09-06,24.6,24.609,24.53,24.6,12145,0
2017-09-07,24.64,24.64,24.53,24.5804,11449,0
2017-09-08,24.55,24.64,24.51,24.51,11939,0
2017-09-11,24.63,24.65,24.61,24.65,11724,0
2017-09-12,24.65,24.65,24.6,24.65,21429,0
2017-09-13,24.76,24.8,24.66,24.7999,6837,0
2017-09-14,24.7,24.79,24.7,24.731,11015,0
2017-09-15,24.79,24.84,24.771,24.82,10758,0
2017-09-18,24.85,24.85,24.72,24.7905,20286,0
2017-09-19,24.79,24.85,24.79,24.84,9656,0
2017-09-20,24.85,24.9,24.8365,24.9,19660,0
2017-09-21,24.9,24.92,24.8,24.92,26555,0
2017-09-22,24.91,24.97,24.8764,24.95,24515,0
2017-09-25,24.95,24.97,24.85,24.97,20007,0
2017-09-26,24.98,24.98,24.8501,24.98,16814,0
2017-09-27,24.98,24.98,24.8001,24.89,16033,0
2017-09-28,24.85,24.98,24.85,24.98,18672,0
2017-09-29,24.97,24.97,24.788,24.97,24563,0
2017-10-02,24.98,24.99,24.82,24.83,28009,0
2017-10-03,24.95,24.95,24.83,24.87,22657,0
2017-10-04,24.85,24.95,24.85,24.9323,18438,0
2017-10-05,24.91,24.96,24.91,24.9583,9247,0
2017-10-06,24.92,24.97,24.78,24.96,18832,0
2017-10-09,24.96,24.96,24.58,24.93,9981,0
2017-10-10,24.93,24.93,24.8,24.91,7314,0
2017-10-11,24.66,24.66,24.5,24.51,10933,0
2017-10-12,24.6,24.76,24.57,24.64,28390,0
2017-10-13,24.7,24.74,24.678,24.74,12636,0
2017-10-16,24.72,24.9199,24.7067,24.72,19826,0
2017-10-17,24.73,24.78,24.68,24.72,10016,0
2017-10-18,24.72,24.77,24.63,24.63,16461,0
2017-10-19,24.72,24.78,24.7,24.73,24031,0
2017-10-20,24.8788,24.8788,24.7407,24.7407,14106,0
2017-10-23,24.8,24.9,24.8,24.84,13620,0
2017-10-24,24.81,24.84,24.72,24.84,28158,0
2017-10-25,24.79,24.79,24.5894,24.64,15187,0
2017-10-26,24.6,24.64,24.53,24.61,12163,0
2017-10-27,24.61,24.73,24.61,24.72,10026,0
2017-10-30,24.65,24.7399,24.61,24.7201,15893,0
2017-10-31,24.8,24.95,24.76,24.95,30764,0
2017-11-01,24.95,24.95,24.83,24.8301,10165,0
2017-11-02,24.82,24.899,24.77,24.82,12047,0
2017-11-03,24.85,24.94,24.85,24.94,12436,0
2017-11-06,24.9,24.9,24.75,24.75,7119,0
2017-11-07,24.75,24.8241,24.73,24.74,4386,0
2017-11-08,24.73,24.8,24.72,24.74,7359,0
2017-11-09,24.71,24.8399,24.641,24.641,9070,0
2017-11-10,24.73,24.7899,24.65,24.78,9801,0
