Date,Open,High,Low,Close,Volume,OpenInt
2016-10-24,25,25.04,24.97,25,241637,0
2016-10-25,24.98,25.125,24.91,25.1,238180,0
2016-10-26,25.14,25.2501,25.0201,25.25,251721,0
2016-10-27,25.2,25.2,24.97,25.01,186395,0
2016-10-28,24.9978,25.1,24.98,25,44206,0
2016-10-31,25.02,25.0899,24.8701,24.95,365938,0
2016-11-01,24.9358,24.94,24.25,24.57,68483,0
2016-11-02,24.85,24.85,24.1,24.23,44793,0
2016-11-03,24.44,24.45,24.025,24.24,42186,0
2016-11-04,24.25,24.8625,24.05,24.55,144430,0
2016-11-07,24.86,24.87,24.3,24.35,39374,0
2016-11-08,24.44,24.44,23.56,23.89,34627,0
2016-11-09,23.6,24.07,23.1294,23.4247,118765,0
2016-11-10,23.65,23.65,21.07,21.7,137686,0
2016-11-11,21.7,22.1,21.7,22.08,36049,0
2016-11-14,21.94,21.94,21.24,21.4,48273,0
2016-11-15,21.86,22.03,21.5423,21.94,64171,0
2016-11-16,22.16,22.6264,22.0701,22.34,56808,0
2016-11-17,22.26,22.5225,22,22.52,81457,0
2016-11-18,22.36,22.7168,21.61,21.99,47136,0
2016-11-21,22.08,22.22,21.91,22.06,117139,0
2016-11-22,22.02,22.13,21.8,22.13,59549,0
2016-11-23,22.05,22.43,22.03,22.38,40521,0
2016-11-25,22.3646,22.3646,22.2189,22.35,2938,0
2016-11-28,22.35,22.35,22.11,22.14,82795,0
2016-11-29,22.26,22.26,21.86,22.15,64065,0
2016-11-30,22.14,22.14,21.301,21.45,42225,0
2016-12-01,21.5,21.5,20.96,21.25,30193,0
2016-12-02,21.44,21.44,21.11,21.34,29008,0
2016-12-05,21.42,21.42,21.03,21.05,57349,0
2016-12-06,21.26,21.4,21.05,21.33,42624,0
2016-12-07,21.46,21.79,21.3301,21.64,52809,0
2016-12-08,21.63,21.63,21.21,21.21,36562,0
2016-12-09,21.2499,21.3693,21.03,21.1,66961,0
2016-12-12,20.92,20.92,20.58,20.67,148369,0
2016-12-13,20.68,20.83,20.64,20.83,173036,0
2016-12-14,20.77,20.97,20.7,20.95,67325,0
2016-12-15,20.9,21.02,20.729,20.88,79704,0
2016-12-16,20.99,21.07,20.88,20.92,57094,0
2016-12-19,21.01,21.17,21.0001,21.17,71944,0
2016-12-20,21.14,21.31,21.14,21.26,57405,0
2016-12-21,21.32,21.4906,21.2501,21.43,67642,0
2016-12-22,21.43,21.6299,21.35,21.5,89186,0
2016-12-23,21.57,21.57,21.4,21.56,80174,0
2016-12-27,21.54,21.65,21.45,21.54,98231,0
2016-12-28,21.5,21.54,21.34,21.41,107385,0
2016-12-29,21.41,21.54,21.41,21.54,87180,0
2016-12-30,21.56,21.63,21.45,21.56,63477,0
2017-01-03,21.62,21.9,21.6,21.81,24134,0
2017-01-04,21.9,22.23,21.88,22.23,48000,0
2017-01-05,22.37,22.37,21.86,22.04,93864,0
2017-01-06,22,22.17,21.92,22.15,61137,0
2017-01-09,22.2,22.2,21.98,21.99,134424,0
2017-01-10,21.99,22.02,21.95,21.98,90126,0
2017-01-11,22.02,22.14,21.9709,22.14,50157,0
2017-01-12,22.14,22.15,22.06,22.14,48433,0
2017-01-13,22.07,22.1411,22.06,22.12,28396,0
2017-01-17,22.14,22.24,22.13,22.16,60426,0
2017-01-18,22.16,22.17,22.1,22.14,104009,0
2017-01-19,22.14,22.14,21.82,21.91,136597,0
2017-01-20,21.91,22,21.77,22,662631,0
2017-01-23,22,22.14,22,22.07,353581,0
2017-01-24,22.01,22.23,22.01,22.06,64766,0
2017-01-25,22.06,22.0699,21.9201,21.93,96160,0
2017-01-26,21.96,22.04,21.87,22.03,42924,0
2017-01-27,22.04,22.04,22,22.04,20837,0
2017-01-30,22.07,22.16,21.99,22.14,42234,0
2017-01-31,22.15,22.27,22.06,22.24,42400,0
2017-02-01,22.17,22.24,22.07,22.24,23302,0
2017-02-02,22.2,22.3,22.15,22.3,29817,0
2017-02-03,22.33,22.6,22.33,22.44,30096,0
2017-02-06,22.44,22.54,22.44,22.54,13001,0
2017-02-07,22.54,22.69,22.54,22.68,20915,0
2017-02-08,22.68,22.79,22.62,22.75,46210,0
2017-02-09,22.75,22.87,22.674,22.87,43021,0
2017-02-10,22.85,22.98,22.7408,22.98,38088,0
2017-02-13,22.98,23.25,22.899,23.19,73585,0
2017-02-14,23.19,23.19,22.921,23.16,25280,0
2017-02-15,22.7,23.0499,22.7,23,45114,0
2017-02-16,23.15,23.15,22.91,23.05,25632,0
2017-02-17,23.1,23.121,22.94,22.94,12924,0
2017-02-21,23.03,23.03,22.85,22.95,24030,0
2017-02-22,22.95,23.02,22.86,23.02,30395,0
2017-02-23,23.02,23.13,22.99,23.13,35760,0
2017-02-24,23.15,23.29,23.09,23.23,43272,0
2017-02-27,23.23,23.24,23,23.07,43724,0
2017-02-28,23.08,23.08,22.85,23.02,52094,0
2017-03-01,22.9,22.98,22.77,22.98,55739,0
2017-03-02,23,23,22.68,22.8,38469,0
2017-03-03,22.91,22.91,22.67,22.79,22985,0
2017-03-06,22.79,22.8,22.67,22.75,21236,0
2017-03-07,22.75,22.77,22.651,22.76,53701,0
2017-03-08,22.69,22.69,22.5,22.58,31326,0
2017-03-09,22.64,22.64,22.13,22.37,45384,0
2017-03-10,22.54,22.54,22.34,22.3501,23464,0
2017-03-13,22.2,22.225,22.05,22.07,21671,0
2017-03-14,22.21,22.23,22.05,22.23,25833,0
2017-03-15,22.29,22.53,22.141,22.51,36413,0
2017-03-16,22.48,22.7,22.371,22.5,29853,0
2017-03-17,22.64,22.64,22.39,22.43,16884,0
2017-03-20,22.58,22.58,22.41,22.45,17636,0
2017-03-21,22.46,22.46,22.17,22.4,22338,0
2017-03-22,22.48,22.5,22.34,22.42,42561,0
2017-03-23,22.43,22.55,22.43,22.5,38979,0
2017-03-24,22.57,22.6725,22.51,22.6399,36283,0
2017-03-27,22.63,22.73,22.587,22.65,32602,0
2017-03-28,22.7,22.77,22.63,22.65,51832,0
2017-03-29,22.71,22.83,22.68,22.83,40286,0
2017-03-30,22.83,22.93,22.83,22.86,22379,0
2017-03-31,22.96,23.08,22.83,23.05,54660,0
2017-04-03,22.99,23.4,22.99,23.36,44107,0
2017-04-04,23.25,23.41,23.25,23.3,30496,0
2017-04-05,23.42,23.42,23.2413,23.37,26020,0
2017-04-06,23.37,23.44,23.29,23.41,17093,0
2017-04-07,23.47,23.58,23.36,23.58,30049,0
2017-04-10,23.58,23.59,23.469,23.59,26555,0
2017-04-11,23.48,23.59,23.48,23.5,31787,0
2017-04-12,23.5,23.58,23.4701,23.53,33651,0
2017-04-13,23.57,23.67,23.53,23.67,42264,0
2017-04-17,23.62,23.6601,23.5901,23.61,64702,0
2017-04-18,23.66,23.66,23.44,23.55,87542,0
2017-04-19,23.55,23.59,23.48,23.59,39360,0
2017-04-20,23.53,23.66,23.53,23.66,26005,0
2017-04-21,23.67,24.05,23.67,24.05,53208,0
2017-04-24,24,24.15,23.9,24.07,65203,0
2017-04-25,24.12,24.2,23.932,24.0185,93784,0
2017-04-26,24,24,23.9,23.9344,29859,0
2017-04-27,23.99,24.0499,23.83,23.99,24933,0
2017-04-28,24.04,24.04,23.87,23.9587,22959,0
2017-05-01,23.99,23.99,23.9,23.97,14601,0
2017-05-02,23.97,23.97,23.8744,23.9,21963,0
2017-05-03,23.94,23.9493,23.84,23.93,22549,0
2017-05-04,23.9,23.9,23.75,23.75,14519,0
2017-05-05,23.75,23.75,23.64,23.75,36850,0
2017-05-08,23.89,23.96,23.82,23.94,17695,0
2017-05-09,23.78,23.92,23.7,23.76,34557,0
2017-05-10,23.81,23.99,23.79,23.99,35162,0
2017-05-11,23.98,23.99,23.92,23.98,30908,0
2017-05-12,23.95,24.15,23.95,23.97,35433,0
2017-05-15,24.09,24.16,24.04,24.1399,18307,0
2017-05-16,24.14,24.2,24.1,24.1999,27007,0
2017-05-17,24.18,24.27,23.98,24,45089,0
2017-05-18,24,24.12,23.98,24.0434,15571,0
2017-05-19,24.08,24.1049,24.01,24.03,15330,0
2017-05-22,24.06,24.11,23.94,23.94,38113,0
2017-05-23,24.03,24.03,23.95,24,37217,0
2017-05-24,24,24.1799,23.9602,24.1799,32706,0
2017-05-25,24.18,24.2999,24.1344,24.2999,32205,0
2017-05-26,24.3,24.64,24.28,24.4881,25184,0
2017-05-30,24.45,24.73,24.45,24.7,26761,0
2017-05-31,24.73,24.73,24.55,24.61,103958,0
2017-06-01,24.69,24.73,24.59,24.73,106334,0
2017-06-02,24.7,24.78,24.68,24.78,57884,0
2017-06-05,24.79,24.84,24.6392,24.81,19215,0
2017-06-06,24.72,24.7899,24.72,24.73,29995,0
2017-06-07,24.77,24.97,24.7,24.86,39057,0
2017-06-08,24.92,24.9331,24.84,24.91,27338,0
2017-06-09,25,25,24.8701,24.97,15153,0
2017-06-12,24.74,24.75,24.54,24.7363,90133,0
2017-06-13,24.83,24.83,24.55,24.55,17795,0
2017-06-14,24.71,24.971,24.66,24.85,41552,0
2017-06-15,24.84,24.9699,24.75,24.8501,15121,0
2017-06-16,24.78,24.9699,24.78,24.87,22458,0
2017-06-19,24.97,24.97,24.8,24.86,62380,0
2017-06-20,24.94,24.95,24.85,24.85,22176,0
2017-06-21,24.95,25.19,24.86,25,52918,0
2017-06-22,25.05,25.1484,24.9499,24.98,62048,0
2017-06-23,24.96,25.09,24.9,24.94,51281,0
2017-06-26,24.97,24.975,24.85,24.87,25350,0
2017-06-27,24.94,25.175,24.87,24.9,67653,0
2017-06-28,25.16,25.16,24.91,25,48299,0
2017-06-29,25,25.0641,24.92,24.99,58852,0
2017-06-30,25.15,25.1853,24.918,24.99,24879,0
2017-07-03,24.97,25,24.96,25,6202,0
2017-07-05,25,25.06,24.9625,25.05,42611,0
2017-07-06,25,25.14,24.9375,24.95,32351,0
2017-07-07,25,25.19,24.88,24.88,28937,0
2017-07-10,24.95,24.95,24.8,24.9,166991,0
2017-07-11,24.94,24.94,24.5043,24.7,35153,0
2017-07-12,24.75,25.09,24.75,24.75,27589,0
2017-07-13,24.81,25.1,24.81,25.01,27329,0
2017-07-14,25.1,25.1,25.05,25.099,16121,0
2017-07-17,25.1,25.1264,25.05,25.07,18637,0
2017-07-18,25.07,25.07,24.861,24.9977,23166,0
2017-07-19,25.17,25.36,24.9292,25.08,118677,0
2017-07-20,25.1,25.27,25.02,25.03,25006,0
2017-07-21,25.1,25.16,24.95,25.16,25527,0
2017-07-24,25.23,25.23,25.03,25.1,43585,0
2017-07-25,25.14,25.14,24.76,24.85,23571,0
2017-07-26,25.03,25.09,24.95,25.09,20798,0
2017-07-27,25.08,25.0881,24.9201,25,21250,0
2017-07-28,25.03,25.09,25.03,25.06,24667,0
2017-07-31,25.09,25.09,24.97,24.97,26658,0
2017-08-01,25.08,25.08,24.93,24.98,20034,0
2017-08-02,24.98,25.07,24.91,24.9899,24924,0
2017-08-03,25.03,25.1192,24.94,24.99,20899,0
2017-08-04,25.01,25.12,24.98,25,10331,0
2017-08-07,25.11,25.1199,24.9601,24.99,34104,0
2017-08-08,25.04,25.15,25.04,25.15,16656,0
2017-08-09,25.15,25.15,25.01,25.09,12896,0
2017-08-10,25.09,25.09,24.85,24.93,30677,0
2017-08-11,25.03,25.03,24.84,25,8208,0
2017-08-14,25.09,25.09,24.85,24.9899,11626,0
2017-08-15,25,25,24.91,24.91,26455,0
2017-08-16,25,25.09,24.95,25.08,32485,0
2017-08-17,25.08,25.08,25,25,12410,0
2017-08-18,25.09,25.11,25,25,10151,0
2017-08-21,25.19,25.25,25.11,25.2,13018,0
2017-08-22,25.2,25.2,25.1,25.152,12523,0
2017-08-23,25.24,25.245,24.94,24.98,41181,0
2017-08-24,25.14,25.46,25,25.271,21225,0
2017-08-25,25.27,25.46,25.1826,25.39,10090,0
2017-08-28,25.39,25.39,25.22,25.25,15044,0
2017-08-29,25.32,25.4,25.25,25.39,12075,0
2017-08-30,25.38,25.4322,25.05,25.25,21888,0
2017-08-31,25.4,25.4,25.11,25.21,9540,0
2017-09-01,25.26,25.5,25.24,25.33,6203,0
2017-09-05,25.49,25.49,25.1788,25.32,17536,0
2017-09-06,25.47,25.47,25.24,25.32,16354,0
2017-09-07,25.32,25.35,25.13,25.2623,22577,0
2017-09-08,25.26,25.27,25.17,25.25,6483,0
2017-09-11,25.32,25.35,25.177,25.35,17942,0
2017-09-12,25.03,25.1977,24.968,25.1889,24016,0
2017-09-13,25.14,25.21,25.09,25.1639,18709,0
2017-09-14,25.19,25.19,25.0908,25.1072,22557,0
2017-09-15,25.17,25.17,25.02,25.05,35413,0
2017-09-18,25.11,25.1435,25.03,25.11,25519,0
2017-09-19,25.13,25.1699,25.1172,25.1515,9647,0
2017-09-20,25.15,25.2943,25.065,25.24,29753,0
2017-09-21,25.31,25.3899,25.09,25.1,35467,0
2017-09-22,25.16,25.3,25.088,25.17,8844,0
2017-09-25,25.18,25.379,25.12,25.18,16753,0
2017-09-26,25.23,25.23,25.1341,25.1341,9734,0
2017-09-27,25.21,25.23,25.1,25.11,34573,0
2017-09-28,25.03,25.18,24.94,25.01,26748,0
2017-09-29,25.03,25.38,25.02,25.29,47952,0
2017-10-02,25.35,25.38,25.1545,25.26,17357,0
2017-10-03,25.25,25.28,25.08,25.21,8273,0
2017-10-04,25.3,25.31,25.091,25.23,10187,0
2017-10-05,25.27,25.27,25.12,25.12,9948,0
2017-10-06,25.18,25.18,24.8622,24.9,37337,0
2017-10-09,24.92,25.16,24.9,25,13504,0
2017-10-10,25.13,25.15,24.95,25.149,19790,0
2017-10-11,25.09,25.27,25.01,25.01,10619,0
2017-10-12,25.21,25.26,25.09,25.141,12398,0
2017-10-13,25.22,25.24,25.06,25.06,13766,0
2017-10-16,25.06,25.09,24.98,25.05,14662,0
2017-10-17,25.03,25.1799,25.01,25.06,12355,0
2017-10-18,25.05,25.0868,24.89,24.98,16953,0
2017-10-19,25.03,25.08,24.93,25,15942,0
2017-10-20,25.069,25.12,24.95,25.1,18821,0
2017-10-23,25.13,25.1769,25.01,25.07,16600,0
2017-10-24,25.17,25.17,25.024,25.061,11705,0
2017-10-25,25.11,25.11,24.84,24.95,36508,0
2017-10-26,24.98,25,24.8928,25,7924,0
2017-10-27,25,25.1,24.98,25.1,15499,0
2017-10-30,25.1,25.23,25.0895,25.14,10901,0
2017-10-31,25.23,25.55,25.05,25.2485,71942,0
2017-11-01,25.54,25.54,25.24,25.47,8729,0
2017-11-02,25.47,25.62,25.21,25.21,45353,0
2017-11-03,25.47,25.47,25.16,25.3,13074,0
2017-11-06,25.3,25.3,25.13,25.13,6985,0
2017-11-07,25.24,25.2981,25.11,25.26,9935,0
2017-11-08,25.47,25.54,25.2737,25.4,39285,0
2017-11-09,25.35,25.4899,25.3326,25.37,6900,0
2017-11-10,25.41,25.5499,25.26,25.42,9287,0
