Date,Open,High,Low,Close,Volume,OpenInt
2016-08-12,25.35,25.47,25.35,25.4162,54440,0
2016-08-15,25.49,25.49,25.42,25.479,35360,0
2016-08-16,25.5,25.65,25.5,25.59,74282,0
2016-08-17,25.59,25.7499,25.51,25.65,54330,0
2016-08-18,25.67,25.69,25.55,25.61,51640,0
2016-08-19,25.6,25.6,25.52,25.56,20375,0
2016-08-22,25.58,25.58,25.5,25.57,26492,0
2016-08-23,25.58,25.6,25.545,25.5795,29069,0
2016-08-24,25.56,25.62,25.56,25.6113,26444,0
2016-08-25,25.62,25.64,25.56,25.56,15960,0
2016-08-26,25.57,25.64,25.57,25.64,14492,0
2016-08-29,25.65,25.84,25.65,25.8,22182,0
2016-08-30,25.7988,25.8299,25.7885,25.7885,4960,0
2016-08-31,25.75,25.83,25.72,25.72,9801,0
2016-09-01,25.71,25.7691,25.57,25.68,16471,0
2016-09-02,25.66,25.69,25.65,25.69,10071,0
2016-09-06,25.72,25.73,25.58,25.68,37695,0
2016-09-07,25.73,25.7699,25.62,25.75,27639,0
2016-09-08,25.754,25.78,25.7,25.73,15524,0
2016-09-09,25.7,25.7028,25.55,25.5673,34198,0
2016-09-12,25.56,25.6784,25.42,25.53,19020,0
2016-09-13,25.55,25.6642,25.41,25.42,24948,0
2016-09-14,25.63,25.68,25.45,25.49,24055,0
2016-09-15,25.43,25.49,25.326,25.33,11565,0
2016-09-16,25.44,25.5,25.36,25.38,13277,0
2016-09-19,25.49,25.5101,25.35,25.51,4600,0
2016-09-20,25.54,25.64,25.46,25.64,1383,0
2016-09-21,25.66,25.9,25.59,25.83,5189,0
2016-09-22,25.83,25.83,25.57,25.58,24561,0
2016-09-23,25.59,25.65,25.58,25.6353,7413,0
2016-09-26,25.67,25.82,25.59,25.72,8752,0
2016-09-27,25.8,25.8,25.66,25.73,9958,0
2016-09-28,25.8022,25.8022,25.8,25.8,1100,0
2016-09-29,25.69,25.8,25.69,25.7999,2172,0
2016-09-30,25.75,25.7578,25.72,25.7578,3890,0
2016-10-03,25.76,25.8,25.76,25.8,6548,0
2016-10-04,25.59,25.79,25.59,25.78,7589,0
2016-10-05,25.72,25.79,25.6201,25.6422,9960,0
2016-10-06,25.7735,25.7735,25.56,25.69,8007,0
2016-10-07,25.69,25.69,25.51,25.54,6909,0
2016-10-10,25.55,25.655,25.55,25.61,8190,0
2016-10-11,25.6441,25.68,25.51,25.6,11675,0
2016-10-12,25.599,25.599,25.5,25.5385,3320,0
2016-10-13,25.6,25.6532,25.4846,25.4846,5814,0
2016-10-14,25.5,25.51,25.49,25.49,1100,0
2016-10-17,25.64,25.64,25.55,25.5824,4059,0
2016-10-18,25.585,25.6,25.48,25.5909,5749,0
2016-10-19,25.6001,25.6036,25.6001,25.6036,1500,0
2016-10-20,25.5999,25.5999,25.5999,25.5999,281,0
2016-10-21,25.65,25.74,25.626,25.6801,12857,0
2016-10-24,25.55,25.6599,25.55,25.5907,8468,0
2016-10-25,25.5,25.6,25.5,25.6,4300,0
2016-10-26,25.64,25.64,25.5652,25.601,3944,0
2016-10-27,25.5833,25.5833,25.485,25.51,10690,0
2016-10-28,25.53,25.53,25.4087,25.4087,3700,0
2016-10-31,25.58,25.59,25.45,25.45,5416,0
2016-11-01,25.451,25.451,25.4,25.4001,15100,0
2016-11-02,25.38,25.38,25.11,25.22,8081,0
2016-11-03,25.35,25.39,25.35,25.37,7321,0
2016-11-04,25.39,25.39,25.22,25.39,2600,0
2016-11-07,25.39,25.39,25.39,25.39,120,0
2016-11-08,25.22,25.49,25.22,25.4228,1080,0
2016-11-09,25.1,25.3105,24.92,25.0865,20299,0
2016-11-10,24.92,25.14,24.5001,24.91,22940,0
2016-11-11,24.26,25.15,24.26,24.85,5551,0
2016-11-14,24.84,24.84,24.45,24.4633,8835,0
2016-11-15,23.96,24.8043,23.96,24.8043,6490,0
2016-11-16,25.51,25.561,24.4266,24.92,8709,0
2016-11-17,24.8757,24.89,24.75,24.88,7105,0
2016-11-18,24.3,24.8999,22.92,24.702,2795,0
2016-11-21,24.7462,24.8,24.7,24.7949,23853,0
2016-11-22,24.85,24.85,24.85,24.85,600,0
2016-11-23,24.8,24.8,24.8,24.8,450,0
2016-11-28,24.5363,24.7799,23.75,24.68,12000,0
2016-11-29,24.68,24.68,24.47,24.47,1040,0
2016-11-30,24.47,24.62,24.26,24.35,3600,0
2016-12-01,24.25,24.5,24.1,24.25,2115,0
2016-12-02,24.1,24.4752,24.1,24.4752,3740,0
2016-12-05,24.6,24.6,24.56,24.58,3750,0
2016-12-06,24.167,24.365,23.979,24.34,12950,0
2016-12-07,24.0991,24.39,24.0991,24.39,1905,0
2016-12-08,24.35,24.4,24.34,24.34,3104,0
2016-12-09,24.3,24.4625,24.3,24.4625,1100,0
2016-12-12,24.4,24.6,24.4,24.44,1700,0
2016-12-13,24.75,24.7535,24.21,24.21,1654,0
2016-12-14,24.18,24.18,23.48,23.79,9783,0
2016-12-15,23.95,24.06,23.2997,23.46,15995,0
2016-12-16,23.95,23.95,23.46,23.5796,1400,0
2016-12-19,23.4208,23.45,23.42,23.44,2360,0
2016-12-20,23.42,23.47,23.315,23.3917,12696,0
2016-12-21,23.38,23.431,23.28,23.4,11270,0
2016-12-22,23.4,23.57,23.21,23.5699,8840,0
2016-12-23,23.57,23.78,23.505,23.6,23800,0
2016-12-27,23.38,23.8,23.31,23.705,16100,0
2016-12-28,23.8,23.8,23.39,23.62,8544,0
2016-12-29,23.45,23.665,23.4,23.665,4100,0
2016-12-30,23.46,23.98,23.46,23.64,7841,0
2017-01-04,23.99,24,23.9226,23.9226,1076,0
2017-01-05,23.88,23.9059,23.87,23.9059,1000,0
2017-01-06,23.94,23.9795,23.84,23.84,300,0
2017-01-10,24.16,24.18,23.33,23.89,20437,0
2017-01-11,23.97,23.97,23.69,23.76,6080,0
2017-01-12,23.71,23.97,23.71,23.83,4207,0
2017-01-13,23.59,24,23.59,23.9443,2550,0
2017-01-17,24.0492,24.0492,24.0148,24.04,700,0
2017-01-18,24.05,24.05,24.05,24.05,150,0
2017-01-19,24.1,24.16,23.61,24.01,17876,0
2017-01-20,24,24.09,23.9999,24.052,1300,0
2017-01-23,24.24,24.3,24.07,24.3,1821,0
2017-01-24,24.27,24.37,24.2597,24.37,11115,0
2017-01-25,24.39,24.73,24.2856,24.5,24357,0
2017-01-26,24.49,24.49,24.21,24.3741,3016,0
2017-01-27,24.47,24.47,24.0851,24.0851,1650,0
2017-01-30,24.45,24.47,24.2,24.2,700,0
2017-01-31,24.4,24.52,24.31,24.31,3800,0
2017-02-01,24.3,24.621,24.3,24.43,6200,0
2017-02-02,24.35,24.43,24.35,24.43,300,0
2017-02-03,24.3243,24.55,24.3,24.34,1500,0
2017-02-06,24.35,24.55,24.35,24.36,1140,0
2017-02-07,24.4,24.76,24.31,24.31,5891,0
2017-02-08,24.4271,24.75,24.35,24.5488,4741,0
2017-02-09,24.55,24.7,24.5,24.52,5226,0
2017-02-10,24.7491,24.7491,24.59,24.6,5219,0
2017-02-13,24.65,24.714,24.59,24.59,948,0
2017-02-14,24.62,24.75,24.52,24.66,1810,0
2017-02-15,24.7256,24.7605,24.65,24.71,3360,0
2017-02-16,24.81,24.81,24.6,24.7,2601,0
2017-02-17,24.8,24.9,24.69,24.78,3881,0
2017-02-21,24.823,25.08,24.67,24.67,13180,0
2017-02-22,24.94,25.03,24.75,24.86,4910,0
2017-02-23,24.87,24.94,24.85,24.85,5450,0
2017-02-24,24.9,24.9799,24.88,24.88,7394,0
2017-02-27,24.9149,25.69,24.91,25.0107,13410,0
2017-02-28,25.01,25.0725,25,25,3590,0
2017-03-01,24.85,25,24.76,24.85,8321,0
2017-03-02,24.8893,24.8893,24.27,24.6,14578,0
2017-03-03,24.62,24.85,24.62,24.72,2100,0
2017-03-06,24.65,24.97,24.65,24.71,3712,0
2017-03-07,24.9159,24.9159,24.7,24.7101,2200,0
2017-03-08,24.71,24.71,24.41,24.47,10245,0
2017-03-09,24.43,24.5758,24.11,24.3173,20615,0
2017-03-10,24.63,24.6699,24.2,24.2534,18450,0
2017-03-13,24.85,24.85,24.3146,24.35,8110,0
2017-03-14,24.5009,24.5009,24.34,24.47,3270,0
2017-03-15,24.65,24.8,24.54,24.6578,1668,0
2017-03-16,24.63,25,24.5,24.61,9189,0
2017-03-17,25.1,25.1,24.68,24.81,5357,0
2017-03-20,24.86,24.87,24.68,24.68,5504,0
2017-03-21,24.69,24.69,24.68,24.68,1500,0
2017-03-22,24.93,24.93,24.68,24.71,6265,0
2017-03-23,24.83,24.85,24.8,24.82,3000,0
2017-03-24,24.8834,24.8834,24.84,24.88,13124,0
2017-03-27,24.92,25.11,24.92,25.07,7801,0
2017-03-28,24.74,25.04,24.74,24.94,5080,0
2017-03-29,24.93,24.93,24.891,24.93,11100,0
2017-03-30,24.85,24.98,24.85,24.9,2050,0
2017-04-03,24.8573,25,24.8573,24.95,5900,0
2017-04-04,24.72,24.8964,24.71,24.8001,6000,0
2017-04-05,25,25.06,24.9325,25.03,5900,0
2017-04-06,25,25,25,25,800,0
2017-04-07,24.9616,24.9759,24.95,24.9759,1200,0
2017-04-10,25.02,25.0486,25,25.0486,1984,0
2017-04-11,24.95,25.07,24.95,25.0699,2300,0
2017-04-12,25.05,25.05,24.94,24.94,1770,0
2017-04-13,25.05,25.05,25.0135,25.03,5575,0
2017-04-17,25.59,25.59,25.39,25.4599,1200,0
2017-04-18,25.46,25.46,25.16,25.16,1720,0
2017-04-19,25.16,25.16,25.16,25.16,500,0
2017-04-20,25.15,25.25,25.14,25.14,700,0
2017-04-21,25.18,25.38,25.17,25.17,893,0
2017-04-24,25.2,25.2,25.2,25.2,200,0
2017-04-25,25.2376,25.2376,25.2201,25.2201,1177,0
2017-04-26,25.2921,25.3152,25.22,25.31,4600,0
2017-04-27,25.31,25.35,25.3049,25.35,4500,0
2017-04-28,25.35,25.35,25.35,25.35,882,0
2017-05-01,25.25,25.25,25.25,25.25,400,0
2017-05-02,25.23,25.23,25.22,25.2201,2200,0
2017-05-03,25.19,25.2,25.06,25.12,2167,0
2017-05-05,25,25.0612,25,25.0612,2000,0
2017-05-08,25.1247,25.1624,25.1247,25.1624,900,0
2017-05-09,25.2,25.25,25.1999,25.25,550,0
2017-05-10,25.06,25.1915,25.06,25.1915,2350,0
2017-05-11,25.05,25.32,25.05,25.32,2217,0
2017-05-12,25.2387,25.32,25.2387,25.32,1540,0
2017-05-15,25.35,25.35,25.35,25.35,100,0
2017-05-16,25.3656,25.3656,25.3656,25.3656,300,0
2017-05-17,25.32,25.3999,25.32,25.344,1440,0
2017-05-19,25.4,25.59,25.3999,25.59,1800,0
2017-05-22,25.415,25.415,25.415,25.415,400,0
2017-05-23,25.476,25.476,25.476,25.476,650,0
2017-05-24,25.4364,25.5,25.4364,25.5,650,0
2017-05-26,25.535,25.535,25.535,25.535,300,0
2017-06-01,25.5202,25.5202,25.5166,25.5166,2000,0
2017-06-02,25.5,25.5,25.4645,25.4646,2400,0
2017-06-05,25.4262,25.59,25.4262,25.59,3840,0
2017-06-06,25.7,25.84,25.7,25.72,1508,0
2017-06-07,25.72,25.72,25.72,25.72,100,0
2017-06-08,25.6,25.6016,25.55,25.6016,1300,0
2017-06-09,25.6,25.6,25.6,25.6,100,0
2017-06-12,25.6,25.6859,25.55,25.6859,2800,0
2017-06-16,25.4615,25.4615,25.4615,25.4615,2000,0
2017-06-23,25.6198,25.6198,25.6198,25.6198,386,0
2017-06-27,25.59,25.59,25.3196,25.5899,3315,0
2017-06-28,25.59,25.6885,25.5636,25.6885,3440,0
2017-06-29,25.42,25.7202,25.42,25.7,11791,0
2017-07-06,25.9,25.9,25.6,25.6,1000,0
2017-07-07,25.42,25.65,25.42,25.65,1350,0
2017-07-11,25.49,25.6,25.49,25.6,2534,0
2017-07-12,25.51,25.5892,25.51,25.5892,2000,0
2017-07-13,25.52,25.6,25.5,25.6,16496,0
2017-07-14,25.6803,25.6803,25.6803,25.6803,395,0
2017-07-17,25.8899,25.8899,25.8899,25.8899,400,0
2017-07-18,25.88,25.88,25.44,25.44,200,0
2017-07-19,25.492,25.492,25.48,25.48,740,0
2017-07-20,25.49,25.49,25.49,25.49,100,0
2017-07-21,25.6,25.8537,25.6,25.61,2660,0
2017-07-24,25.51,25.51,25.51,25.51,648,0
2017-07-25,25.5,25.5,25.5,25.5,1000,0
2017-07-27,25.5,25.5,25.5,25.5,800,0
2017-07-28,25.6,25.6,25.6,25.6,362,0
2017-07-31,25.6017,25.6254,25.6,25.6254,956,0
2017-08-01,25.5606,25.65,25.3501,25.65,4960,0
2017-08-07,25.9299,25.9299,25.42,25.42,990,0
2017-08-08,25.8725,25.88,25.8725,25.88,425,0
2017-08-09,25.35,25.708,25.35,25.708,6273,0
2017-08-10,25.4,25.43,25.33,25.41,2000,0
2017-08-11,25.7899,25.7899,25.7899,25.7899,153,0
2017-08-14,25.4,25.54,25.4,25.4,6040,0
2017-08-15,25.5,25.7,25.5,25.5001,1229,0
2017-08-17,25.5,25.7,25.5,25.69,2520,0
2017-08-18,25.626,25.626,25.626,25.626,200,0
2017-08-21,25.79,25.79,25.79,25.79,376,0
2017-08-22,25.69,25.69,25.33,25.59,2860,0
2017-08-23,25.5498,25.5839,25.5379,25.5657,1500,0
2017-08-24,25.5849,25.8,25.55,25.8,3100,0
2017-08-25,25.79,25.93,25.79,25.82,1050,0
2017-08-28,25.85,25.85,25.6979,25.6979,925,0
2017-08-29,25.9299,25.9299,25.9299,25.9299,100,0
2017-08-30,25.69,25.69,25.5276,25.55,1060,0
2017-08-31,25.93,25.93,25.8916,25.9,2050,0
2017-09-01,25.8,26.0199,25.8,26.0199,978,0
2017-09-07,25.65,26.7,25.65,26.23,2800,0
2017-09-08,26.23,26.24,26.1787,26.1886,1444,0
2017-09-11,26.19,26.19,26.1174,26.19,1712,0
2017-09-12,26.2,26.2,26.2,26.2,300,0
2017-09-18,26.13,26.14,26.13,26.14,711,0
2017-09-21,25.98,25.99,25.9353,25.99,1626,0
2017-09-22,25.75,25.75,25.75,25.75,400,0
2017-09-25,25.55,25.9,25.55,25.821,1473,0
2017-09-26,25.74,25.98,25.74,25.98,581,0
2017-09-27,25.6812,25.95,25.6812,25.95,1414,0
2017-09-28,25.8347,25.8347,25.8347,25.8347,765,0
2017-09-29,25.6,25.6,25.6,25.6,400,0
2017-10-02,25.6,25.94,25.6,25.94,1832,0
2017-10-03,25.75,25.7993,25.63,25.6301,3630,0
2017-10-04,25.7691,25.7691,25.7691,25.7691,114,0
2017-10-09,25.78,25.79,25.78,25.78,838,0
2017-10-10,25.96,25.96,25.8188,25.9489,934,0
2017-10-13,25.69,25.69,25.69,25.69,500,0
2017-10-18,25.62,25.62,25.62,25.62,715,0
2017-10-19,25.738,25.738,25.6336,25.65,750,0
2017-10-23,25.621,25.6331,25.6,25.6,4810,0
2017-10-24,25.88,25.88,25.59,25.59,12430,0
2017-10-25,25.59,26.209,25.59,26.209,9902,0
2017-10-26,25.9708,26,25.9708,26,1298,0
2017-10-27,26.2,26.2,26.0219,26.0219,801,0
2017-11-01,25.9719,26.09,25.9719,26.0387,1170,0
2017-11-02,26.13,26.15,26.0892,26.15,3600,0
2017-11-03,25.59,26.16,25.59,26.16,1624,0
2017-11-06,26.2,26.2,26.2,26.2,400,0
2017-11-07,26.2,26.2599,26,26.2079,3514,0
2017-11-08,26.2,26.48,26,26,4166,0
2017-11-09,26,26.28,26,26.28,1272,0
2017-11-10,26.05,26.0751,26.05,26.0751,375,0
