Date,Open,High,Low,Close,Volume,OpenInt
2016-09-21,23.947,24.005,23.909,23.996,1046603,0
2016-09-22,24.024,24.053,23.976,23.996,2044432,0
2016-09-23,24.015,24.053,23.986,24.053,779055,0
2016-09-26,24.033,24.062,23.976,24.033,701203,0
2016-09-27,24.015,24.159,24.015,24.159,837559,0
2016-09-28,24.186,24.225,24.11,24.139,773099,0
2016-09-29,24.196,24.196,24.005,24.024,685054,0
2016-09-30,24.119,24.225,24.053,24.196,1081513,0
2016-10-03,24.168,24.193,24.092,24.092,391281,0
2016-10-04,24.119,24.119,23.976,24.033,560046,0
2016-10-05,24.053,24.062,23.996,24.015,486902,0
2016-10-06,24.043,24.043,23.957,23.976,557242,0
2016-10-07,24.015,24.043,23.939,23.966,455236,0
2016-10-10,23.966,23.966,23.823,23.842,498736,0
2016-10-11,23.852,23.871,23.651,23.718,493103,0
2016-10-12,23.679,23.919,23.651,23.852,541964,0
2016-10-13,23.833,23.919,23.785,23.871,353881,0
2016-10-14,23.727,23.919,23.727,23.89,310540,0
2016-10-17,23.899,24.092,23.871,24.043,499834,0
2016-10-18,24.024,24.092,23.939,24.082,484851,0
2016-10-19,24.101,24.129,24.033,24.11,255271,0
2016-10-20,24.092,24.11,24.043,24.082,193018,0
2016-10-21,24.139,24.139,24.043,24.043,195856,0
2016-10-24,24.11,24.11,24.024,24.024,210770,0
2016-10-25,24.024,24.092,24.015,24.015,211822,0
2016-10-26,24.053,24.092,24.02,24.072,480780,0
2016-10-27,24.062,24.062,23.876,23.919,277299,0
2016-10-28,23.919,23.919,23.881,23.89,167786,0
2016-10-31,23.976,23.976,23.785,23.804,287452,0
2016-11-01,23.852,23.871,23.727,23.785,250859,0
2016-11-02,23.804,23.871,23.766,23.823,235442,0
2016-11-03,23.823,23.899,23.804,23.89,199251,0
2016-11-04,23.899,23.929,23.871,23.919,123599,0
2016-11-07,23.939,24.015,23.899,23.947,132248,0
2016-11-08,23.939,23.976,23.823,23.823,136164,0
2016-11-09,23.776,23.823,23.011,23.326,369422,0
2016-11-10,23.335,23.421,22.053,22.254,397044,0
2016-11-11,22.484,22.656,22.196,22.321,235314,0
2016-11-14,22.244,22.245,20.761,21.048,531985,0
2016-11-15,21.306,22.081,21.298,21.737,287296,0
2016-11-16,21.958,22.395,21.91,22.187,320556,0
2016-11-17,22.244,22.244,21.566,21.566,285126,0
2016-11-18,21.593,21.958,21.288,21.373,249327,0
2016-11-21,21.536,21.785,21.096,21.125,476342,0
2016-11-22,21.25,21.46,21.173,21.45,247802,0
2016-11-23,21.355,21.46,21.233,21.306,180055,0
2016-11-25,21.373,21.47,21.356,21.431,35646,0
2016-11-28,21.499,21.742,21.116,21.125,430978,0
2016-11-29,21.125,21.173,20.905,21.116,498462,0
2016-11-30,21.02,21.106,20.895,20.972,370267,0
2016-12-01,20.934,21.02,20.761,20.981,298636,0
2016-12-02,21.048,21.144,20.963,21.144,154869,0
2016-12-05,21.02,21.13,20.771,20.771,237690,0
2016-12-06,20.868,21.144,20.81,21.116,237016,0
2016-12-07,21.163,21.326,21.125,21.316,206701,0
2016-12-08,21.193,21.288,21.087,21.163,183643,0
2016-12-09,21.201,21.278,20.858,20.876,218127,0
2016-12-12,20.858,20.943,20.761,20.838,265995,0
2016-12-13,20.848,20.879,20.608,20.656,284771,0
2016-12-14,20.714,20.848,20.638,20.724,250267,0
2016-12-15,20.665,20.704,20.36,20.522,328982,0
2016-12-16,20.571,20.704,20.494,20.541,327449,0
2016-12-19,20.656,20.8,20.589,20.665,211752,0
2016-12-20,20.665,21.154,20.665,21.154,295033,0
2016-12-21,21.24,21.46,21.211,21.336,287624,0
2016-12-22,21.383,21.62,21.336,21.499,245316,0
2016-12-23,21.593,21.593,21.211,21.288,321874,0
2016-12-27,21.306,21.336,21.048,21.25,228369,0
2016-12-28,21.266,21.344,21.042,21.304,358986,0
2016-12-29,21.275,21.431,21.168,21.246,282592,0
2016-12-30,21.256,21.353,21.217,21.246,264458,0
2017-01-03,21.334,21.81,21.324,21.674,172990,0
2017-01-04,21.792,22.142,21.742,22.103,211632,0
2017-01-05,22.19,22.337,21.921,22.268,121591,0
2017-01-06,22.249,22.434,22.069,22.385,126895,0
2017-01-09,22.385,22.493,22.304,22.405,121658,0
2017-01-10,22.434,22.483,22.356,22.434,115615,0
2017-01-11,22.298,22.444,22.298,22.444,144197,0
2017-01-12,22.483,22.483,22.366,22.376,184538,0
2017-01-13,22.415,22.415,22.132,22.307,204348,0
2017-01-17,22.356,22.58,22.327,22.502,118997,0
2017-01-18,22.522,22.522,22.364,22.473,92380,0
2017-01-19,22.395,22.424,21.918,22.093,161843,0
2017-01-20,22.093,22.19,22.016,22.093,71371,0
2017-01-23,22.21,22.417,22.103,22.385,140916,0
2017-01-24,22.298,22.483,22.298,22.415,159803,0
2017-01-25,22.395,22.395,22.152,22.239,125127,0
2017-01-26,22.288,22.376,22.132,22.22,159256,0
2017-01-27,22.327,22.366,22.268,22.288,88405,0
2017-01-30,22.337,22.376,22.21,22.366,126087,0
2017-01-31,22.337,22.444,22.278,22.444,150795,0
2017-02-01,22.453,22.512,22.307,22.502,127225,0
2017-02-02,22.522,22.522,22.384,22.424,152343,0
2017-02-03,22.483,22.677,22.424,22.541,120783,0
2017-02-06,22.59,22.639,22.512,22.541,93562,0
2017-02-07,22.619,22.736,22.6,22.736,117629,0
2017-02-08,22.775,23.028,22.736,22.804,114785,0
2017-02-09,22.833,22.959,22.775,22.863,125025,0
2017-02-10,22.823,23.077,22.745,22.951,137701,0
2017-02-13,23.067,23.087,22.979,22.987,100849,0
2017-02-14,23.019,23.037,22.785,22.901,199953,0
2017-02-15,22.785,22.989,22.785,22.843,177898,0
2017-02-16,22.881,22.946,22.795,22.823,83714,0
2017-02-17,22.921,22.921,22.863,22.901,100844,0
2017-02-21,22.959,23.028,22.813,22.979,124683,0
2017-02-22,23.037,23.057,22.823,22.891,191168,0
2017-02-23,22.979,23.213,22.941,23.077,143519,0
2017-02-24,23.105,23.261,23.105,23.261,127096,0
2017-02-27,23.242,23.339,23.183,23.271,139426,0
2017-02-28,23.281,23.281,22.941,23.261,162780,0
2017-03-01,23.125,23.125,22.941,23.125,156240,0
2017-03-02,23.165,23.252,23.097,23.223,172176,0
2017-03-03,23.213,23.261,23.058,23.203,95605,0
2017-03-06,23.193,23.271,23.125,23.271,116661,0
2017-03-07,23.223,23.33,23.135,23.32,107224,0
2017-03-08,23.203,23.233,22.931,23.019,182455,0
2017-03-09,22.979,23.042,22.668,22.736,113545,0
2017-03-10,22.881,23.031,22.813,22.823,91843,0
2017-03-13,22.843,22.983,22.599,22.687,150963,0
2017-03-14,22.785,22.785,22.405,22.687,133790,0
2017-03-15,22.755,22.93,22.736,22.823,166589,0
2017-03-16,22.959,23.067,22.853,22.979,127967,0
2017-03-17,23.067,23.242,23.037,23.193,116973,0
2017-03-20,23.271,23.447,23.203,23.33,124544,0
2017-03-21,23.369,23.518,23.339,23.447,117407,0
2017-03-22,23.457,23.651,23.369,23.622,116907,0
2017-03-23,23.69,23.856,23.622,23.856,141244,0
2017-03-24,23.846,23.846,23.661,23.758,76784,0
2017-03-27,23.739,23.758,23.437,23.495,202169,0
2017-03-28,23.505,23.651,23.417,23.573,127279,0
2017-03-29,23.66,23.838,23.512,23.552,123124,0
2017-03-30,23.621,23.621,23.374,23.394,199583,0
2017-03-31,23.443,23.64,23.366,23.64,96798,0
2017-04-03,23.64,24.085,23.576,23.848,119035,0
2017-04-04,23.838,23.986,23.622,23.966,133180,0
2017-04-05,23.956,24.025,23.828,23.986,113803,0
2017-04-06,23.956,24.045,23.859,24.006,137681,0
2017-04-07,23.927,23.996,23.838,23.937,142467,0
2017-04-10,23.887,24.085,23.887,23.966,140993,0
2017-04-11,23.986,24.174,23.927,24.114,127631,0
2017-04-12,24.114,24.154,24.062,24.065,84948,0
2017-04-13,24.174,24.174,24.085,24.154,119055,0
2017-04-17,24.085,24.164,23.927,24.045,168131,0
2017-04-18,24.095,24.104,23.976,24.085,166873,0
2017-04-19,24.035,24.124,23.996,24.124,164729,0
2017-04-20,24.055,24.065,23.996,23.996,111223,0
2017-04-21,23.986,24.164,23.986,24.035,99820,0
2017-04-24,24.134,24.174,24.068,24.068,95839,0
2017-04-25,24.164,24.164,24.016,24.055,137566,0
2017-04-26,24.104,24.104,23.966,23.974,94043,0
2017-04-27,23.996,24.03,23.937,23.956,108612,0
2017-04-28,24.025,24.203,23.913,24.203,178360,0
2017-05-01,24.164,24.213,24.085,24.193,105296,0
2017-05-02,24.203,24.233,24.095,24.154,117475,0
2017-05-03,24.213,24.233,24.164,24.233,103375,0
2017-05-04,24.302,24.361,24.183,24.233,201465,0
2017-05-05,24.341,24.341,24.193,24.331,134244,0
2017-05-08,24.331,24.331,24.154,24.233,116702,0
2017-05-09,24.272,24.361,24.243,24.331,88021,0
2017-05-10,24.351,24.351,24.233,24.282,89612,0
2017-05-11,24.282,24.359,24.233,24.331,115371,0
2017-05-12,24.331,24.361,24.312,24.312,82832,0
2017-05-15,24.361,24.43,24.341,24.42,77871,0
2017-05-16,24.43,24.46,24.351,24.41,120720,0
2017-05-17,24.401,24.46,24.351,24.44,125063,0
2017-05-18,24.43,24.479,24.351,24.45,125001,0
2017-05-19,24.479,24.578,24.46,24.549,82289,0
2017-05-22,24.558,24.628,24.489,24.509,108028,0
2017-05-23,24.608,24.608,24.489,24.499,134293,0
2017-05-24,24.489,24.519,24.43,24.47,50106,0
2017-05-25,24.509,24.637,24.499,24.628,117604,0
2017-05-26,24.647,24.647,24.579,24.628,54120,0
2017-05-30,24.578,24.637,24.499,24.539,87251,0
2017-05-31,24.618,24.638,24.509,24.509,140298,0
2017-06-01,24.578,24.608,24.549,24.598,146700,0
2017-06-02,24.657,24.667,24.628,24.667,104829,0
2017-06-05,24.677,24.716,24.657,24.657,131142,0
2017-06-06,24.687,24.697,24.657,24.677,117404,0
2017-06-07,24.697,24.746,24.628,24.667,130253,0
2017-06-08,24.677,24.716,24.642,24.667,78915,0
2017-06-09,24.677,24.697,24.657,24.667,117568,0
2017-06-12,24.697,24.697,24.637,24.677,152577,0
2017-06-13,24.707,24.726,24.628,24.687,90706,0
2017-06-14,24.697,24.815,24.697,24.707,164439,0
2017-06-15,24.756,24.756,24.677,24.687,109923,0
2017-06-16,24.716,24.815,24.687,24.687,101762,0
2017-06-19,24.756,24.756,24.707,24.707,110648,0
2017-06-20,24.756,24.815,24.726,24.805,96184,0
2017-06-21,24.825,24.855,24.805,24.805,110336,0
2017-06-22,24.825,24.914,24.805,24.805,85945,0
2017-06-23,24.864,24.943,24.835,24.914,87241,0
2017-06-26,24.973,24.993,24.943,24.973,75303,0
2017-06-27,25.013,25.072,24.983,25.062,157572,0
2017-06-28,25.1,25.18,25.03,25.08,159839,0
2017-06-29,25.08,25.08,24.92,25.03,167806,0
2017-06-30,25.09,25.09,24.94,25.01,141227,0
2017-07-03,25.09,25.11,25.05,25.1,42434,0
2017-07-05,25.19,25.34,25.19,25.233,199302,0
2017-07-06,25.22,25.3,25.17,25.2,139767,0
2017-07-07,25.25,25.29,25.1,25.21,139422,0
2017-07-10,25.21,25.3,25.16,25.21,68748,0
2017-07-11,25.28,25.31,25.18,25.26,71346,0
2017-07-12,25.29,25.4599,25.26,25.34,98228,0
2017-07-13,25.41,25.54,25.41,25.52,123534,0
2017-07-14,25.52,25.53,25.41,25.42,145450,0
2017-07-17,25.42,25.45,25.4,25.4,62070,0
2017-07-18,25.47,25.53,25.47,25.53,112359,0
2017-07-19,25.47,25.479,25.34,25.42,56515,0
2017-07-20,25.45,25.5,25.35,25.48,93921,0
2017-07-21,25.48,25.56,25.401,25.56,71941,0
2017-07-24,25.56,25.57,25.45,25.46,79021,0
2017-07-25,25.45,25.45,25.27,25.4,120297,0
2017-07-26,25.39,25.46,25.37,25.44,67960,0
2017-07-27,25.3,25.4,25.3,25.4,130584,0
2017-07-28,25.4,25.47,25.35,25.47,52006,0
2017-07-31,25.47,25.6,25.45,25.5,69170,0
2017-08-01,25.45,25.5799,25.43,25.54,62149,0
2017-08-02,25.52,25.6,25.461,25.58,50893,0
2017-08-03,25.51,25.589,25.51,25.56,50215,0
2017-08-04,25.56,25.6,25.54,25.55,42868,0
2017-08-07,25.5482,25.59,25.5,25.5,56759,0
2017-08-08,25.55,25.6,25.52,25.53,106166,0
2017-08-09,25.56,25.5683,25.32,25.35,87950,0
2017-08-10,25.4,25.4,25.13,25.21,97126,0
2017-08-11,25.28,25.3373,25.12,25.33,53790,0
2017-08-14,25.4,25.5,25.31,25.31,63621,0
2017-08-15,25.4,25.41,25.35,25.4,31598,0
2017-08-16,25.4,25.49,25.4,25.47,45123,0
2017-08-17,25.45,25.49,25.32,25.43,53553,0
2017-08-18,25.45,25.59,25.4028,25.58,59588,0
2017-08-21,25.55,25.6,25.5201,25.59,58454,0
2017-08-22,25.59,25.6,25.52,25.6,56851,0
2017-08-23,25.6,26.2,25.524,25.64,63806,0
2017-08-24,25.6,25.67,25.5589,25.67,41702,0
2017-08-25,25.6,25.75,25.53,25.75,76337,0
2017-08-28,25.75,25.88,25.65,25.88,90338,0
2017-08-29,25.8,25.8335,25.62,25.75,58007,0
2017-08-30,25.65,25.74,25.56,25.74,66114,0
2017-08-31,25.74,25.83,25.6,25.75,68918,0
2017-09-01,25.77,25.78,25.64,25.7,48808,0
2017-09-05,25.76,25.769,25.6,25.61,58299,0
2017-09-06,25.62,25.74,25.62,25.64,44085,0
2017-09-07,25.67,25.79,25.67,25.72,51300,0
2017-09-08,25.75,26,25.72,25.85,86194,0
2017-09-11,25.81,25.84,25.75,25.78,47792,0
2017-09-12,25.85,25.85,25.7,25.75,173893,0
2017-09-13,25.74,25.92,25.73,25.89,92711,0
2017-09-14,25.9,25.9,25.77,25.77,75201,0
2017-09-15,25.77,25.87,25.77,25.87,75073,0
2017-09-18,25.87,25.919,25.77,25.8,53796,0
2017-09-19,25.81,25.85,25.65,25.7,73529,0
2017-09-20,25.75,25.8299,25.7,25.78,44764,0
2017-09-21,25.78,25.81,25.67,25.71,84203,0
2017-09-22,25.71,25.84,25.71,25.82,47717,0
2017-09-25,25.82,25.86,25.67,25.71,57946,0
2017-09-26,25.79,25.79,25.71,25.78,49378,0
2017-09-27,25.78,25.78,25.6401,25.69,109753,0
2017-09-28,25.43,25.47,25.35,25.46,97278,0
2017-09-29,25.43,25.51,25.3517,25.51,83195,0
2017-10-02,25.51,25.6999,25.4,25.51,70318,0
2017-10-03,25.53,25.54,25.4,25.4,43876,0
2017-10-04,25.48,25.59,25.41,25.58,69302,0
2017-10-05,25.5,25.57,25.4801,25.55,66410,0
2017-10-06,25.58,25.58,25.4,25.44,35767,0
2017-10-09,25.37,25.37,25.1501,25.25,51798,0
2017-10-10,25.25,25.3814,25.2,25.36,105067,0
2017-10-11,25.3,25.37,25.26,25.36,77282,0
2017-10-12,25.35,25.37,25.3024,25.31,83880,0
2017-10-13,25.39,25.39,25.26,25.27,69493,0
2017-10-16,25.35,25.5199,25.321,25.49,51273,0
2017-10-17,25.39,25.57,25.39,25.57,78191,0
2017-10-18,25.54,25.573,25.48,25.51,59423,0
2017-10-19,25.62,25.62,25.31,25.48,117311,0
2017-10-20,25.4216,25.48,25.3601,25.48,50841,0
2017-10-23,25.48,25.5799,25.4301,25.52,78445,0
2017-10-24,25.42,25.56,25.39,25.56,119690,0
2017-10-25,25.43,25.4999,25.25,25.4,118496,0
2017-10-26,25.35,25.52,25.32,25.52,77637,0
2017-10-27,25.46,25.55,25.42,25.46,52455,0
2017-10-30,25.489,25.53,25.42,25.44,50787,0
2017-10-31,25.44,25.44,25.31,25.37,121724,0
2017-11-01,25.37,25.37,25.31,25.37,64734,0
2017-11-02,25.32,25.45,25.3,25.41,117296,0
2017-11-03,25.45,25.47,25.3601,25.47,26891,0
2017-11-06,25.49,25.49,25.35,25.44,36041,0
2017-11-07,25.44,25.49,25.37,25.47,51886,0
2017-11-08,25.47,25.78,25.4101,25.75,109558,0
2017-11-09,25.52,25.71,25.52,25.7,42148,0
2017-11-10,25.63,25.69,25.56,25.65,29274,0
