Date,Open,High,Low,Close,Volume,OpenInt
2016-10-18,24.6856,24.79,24.6,24.75,47351,0
2016-10-19,24.74,24.92,24.7,24.9,83632,0
2016-10-20,24.92,24.92,24.8,24.8,12027,0
2016-10-21,24.8,24.9,24.77,24.77,27173,0
2016-10-24,24.78,24.85,24.77,24.81,11534,0
2016-10-25,24.8736,24.9,24.81,24.85,9290,0
2016-10-26,24.9,24.9,24.81,24.89,22875,0
2016-10-27,24.89,24.9,24.81,24.9,13650,0
2016-10-28,24.85,24.92,24.82,24.9001,48612,0
2016-10-31,24.806,24.92,24.806,24.92,1398,0
2016-11-01,24.9,24.9,24.7644,24.89,9615,0
2016-11-02,24.83,24.8371,24.55,24.7,12102,0
2016-11-03,24.8,24.94,24.7,24.84,14358,0
2016-11-04,24.7,24.7936,24.7,24.7936,9500,0
2016-11-07,24.85,24.85,24.65,24.77,19155,0
2016-11-08,24.75,24.79,24.61,24.61,7041,0
2016-11-09,24.6,24.68,23.8101,24,13797,0
2016-11-10,23.93,23.93,22.7052,22.958,38207,0
2016-11-11,22.8,22.98,21.85,22.98,52355,0
2016-11-14,22.9,22.9,22.6,22.7,6400,0
2016-11-15,22.7,23.15,22.7,23,15725,0
2016-11-16,23.1,23.5953,23.1,23.49,6739,0
2016-11-17,23.46,23.46,23.06,23.06,3600,0
2016-11-18,23.25,23.25,22.86,23,1927,0
2016-11-21,23.19,23.19,22.85,22.99,10627,0
2016-11-22,22.97,23.05,22.85,23,9210,0
2016-11-23,22.67,23,22.65,23,1870,0
2016-11-25,22.9,23.04,22.79,22.98,6696,0
2016-11-28,23,23.1499,22.8999,23.09,15710,0
2016-11-29,22.9581,23.2349,22.95,23.05,9500,0
2016-11-30,22.8515,22.99,22.15,22.59,17500,0
2016-12-01,22.79,22.79,21.95,22.61,15450,0
2016-12-02,22.79,22.81,22.74,22.74,1475,0
2016-12-05,22.15,22.9932,22.15,22.65,20300,0
2016-12-06,22.85,22.85,22.62,22.75,15230,0
2016-12-07,22.87,22.93,22.3,22.6,48605,0
2016-12-08,22.52,22.6999,22.3,22.6999,25055,0
2016-12-09,22.6553,22.6553,22.45,22.65,7850,0
2016-12-12,22.6121,22.65,22.4501,22.6,14629,0
2016-12-13,22.72,22.72,22.5,22.51,22459,0
2016-12-14,22.7,22.7,22.3,22.4883,23535,0
2016-12-15,22.54,22.74,22.4,22.47,25949,0
2016-12-16,22.52,22.52,22.32,22.45,11500,0
2016-12-19,22.5,22.79,22.49,22.74,37166,0
2016-12-20,22.777,23.2999,22.777,22.87,12403,0
2016-12-21,22.65,23.13,22.41,22.8,54970,0
2016-12-22,22.6,22.82,22.6,22.81,13375,0
2016-12-23,22.6201,22.82,22.6201,22.8,6900,0
2016-12-27,22.61,22.8,22.61,22.75,24500,0
2016-12-28,22.86,22.88,22.51,22.87,36422,0
2016-12-29,23,23.1999,22.945,23.19,7970,0
2016-12-30,23.03,23.49,22.52,23.2899,20050,0
2017-01-03,23.2669,23.4,23.12,23.27,26369,0
2017-01-04,23.37,23.47,23.23,23.47,34008,0
2017-01-05,23.42,23.65,23.25,23.43,32321,0
2017-01-06,23.44,23.78,23.31,23.75,23869,0
2017-01-09,23.552,23.75,23.552,23.75,8828,0
2017-01-10,23.55,23.8,23.55,23.75,37159,0
2017-01-11,23.61,23.79,23.5701,23.76,33607,0
2017-01-12,23.8,23.94,23.6378,23.94,13300,0
2017-01-13,23.78,23.94,23.77,23.85,7299,0
2017-01-17,23.8005,23.94,23.8005,23.9,22350,0
2017-01-18,23.92,24.09,23.86,24.08,8900,0
2017-01-19,24.0846,24.0846,23.55,23.9499,8090,0
2017-01-20,23.94,24.15,23.94,24.1,34479,0
2017-01-23,24.12,24.17,23.8854,24.17,16864,0
2017-01-24,24.24,24.24,24.1387,24.24,4920,0
2017-01-25,24.29,24.29,24.09,24.2,11725,0
2017-01-26,24.25,24.3,24.201,24.3,18724,0
2017-01-27,24.3,24.5,24.3,24.35,9771,0
2017-01-30,24.2625,24.4,24.11,24.32,12565,0
2017-01-31,24.32,24.37,24.12,24.37,5266,0
2017-02-01,24.44,24.44,24.11,24.4,10655,0
2017-02-02,24.3501,24.49,24.25,24.49,11281,0
2017-02-03,24.4,24.6191,24.4,24.5399,12739,0
2017-02-06,24.54,24.55,24.45,24.5446,4775,0
2017-02-07,24.55,24.89,24.55,24.76,132428,0
2017-02-08,24.83,24.84,24.7,24.84,3885,0
2017-02-09,24.71,24.85,24.53,24.6499,9200,0
2017-02-10,24.73,24.73,24.33,24.67,7982,0
2017-02-13,24.7,24.83,24.5,24.75,21035,0
2017-02-14,24.7,24.7899,24.56,24.75,3900,0
2017-02-15,24.76,24.85,24.5,24.65,4090,0
2017-02-16,24.65,24.79,24.4,24.79,20861,0
2017-02-17,24.79,24.8,24.7584,24.8,6216,0
2017-02-21,24.8,24.85,24.5,24.7,8260,0
2017-02-22,24.7,24.8399,24.7,24.7499,9516,0
2017-02-23,24.85,24.85,24.6515,24.7999,4885,0
2017-02-24,24.78,24.85,24.78,24.842,9838,0
2017-02-27,24.82,24.85,24.7999,24.85,27844,0
2017-02-28,24.8,24.85,24.766,24.766,22135,0
2017-03-01,24.8001,24.9,24.4,24.8001,21306,0
2017-03-02,24.8,25.04,24.8,24.8,9135,0
2017-03-03,24.8,24.8226,24.8,24.8226,9015,0
2017-03-06,24.8,24.8001,24.8,24.8001,6001,0
2017-03-07,24.99,25.1723,24.8,24.8,6315,0
2017-03-08,24.8,24.95,24.8,24.9154,8260,0
2017-03-09,24.8,24.8,24.4,24.42,3650,0
2017-03-10,24.4,24.5473,24.3,24.5473,3167,0
2017-03-13,24.55,24.65,24.5011,24.54,2645,0
2017-03-14,24.451,24.65,24.45,24.49,4966,0
2017-03-15,24.48,24.61,24.4505,24.5833,7561,0
2017-03-16,24.5699,24.85,24.535,24.85,4900,0
2017-03-17,24.84,24.84,24.5001,24.7975,4057,0
2017-03-20,24.6,24.7999,24.6,24.7,2710,0
2017-03-21,24.7975,24.9999,24.7371,24.8,2830,0
2017-03-22,24.56,24.74,24.4,24.6,5212,0
2017-03-23,24.6,24.6,24.5992,24.5992,2400,0
2017-03-24,24.6147,24.6147,24.45,24.53,2300,0
2017-03-27,24.56,24.56,24.55,24.55,1500,0
2017-03-28,24.69,24.6999,24.5,24.61,10315,0
2017-03-29,24.81,24.85,24.56,24.71,2946,0
2017-03-30,24.6,24.68,24.6,24.65,9121,0
2017-03-31,24.58,24.6499,24.57,24.58,1700,0
2017-04-03,24.6,24.68,24.6,24.68,1353,0
2017-04-04,24.691,24.72,24.6,24.72,5200,0
2017-04-05,24.85,24.85,24.7,24.7,6989,0
2017-04-06,24.723,24.7999,24.7,24.74,5776,0
2017-04-07,24.7715,24.83,24.75,24.83,1809,0
2017-04-10,24.9,24.9,24.7748,24.88,6145,0
2017-04-11,24.95,24.95,24.75,24.8,9000,0
2017-04-12,24.8528,24.95,24.8,24.8497,7484,0
2017-04-13,24.86,24.86,24.75,24.85,5550,0
2017-04-17,24.8481,25,24.45,24.5909,9760,0
2017-04-18,24.8,24.879,24.8,24.879,5499,0
2017-04-19,24.9,25.1743,24.9,25,8700,0
2017-04-20,24.95,25.08,24.8,25.08,10080,0
2017-04-21,25.1499,25.15,25,25.12,3300,0
2017-04-24,25.15,25.2,24.8,24.87,4700,0
2017-04-25,24.82,24.95,24.8001,24.9,2200,0
2017-04-26,24.9,24.9,24.8,24.8001,10019,0
2017-04-27,24.85,25.15,24.8,25.1483,5077,0
2017-04-28,25.15,25.15,24.8,24.9,5824,0
2017-05-01,24.9726,25.1,24.97,25.1,4800,0
2017-05-02,25.05,25.1,25,25.1,1550,0
2017-05-03,25.124,25.124,25,25.05,1410,0
2017-05-04,24.9733,25.15,24.851,25.1499,5124,0
2017-05-08,25.1,25.1,25.05,25.1,2100,0
2017-05-09,25,25,24.9665,25,2100,0
2017-05-10,25,25,24.92,25,4883,0
2017-05-11,25,25.02,24.91,25,5600,0
2017-05-12,25.1,25.15,25,25,2796,0
2017-05-15,24.9,25.09,24.9,25.09,7300,0
2017-05-16,25,25.05,25,25.05,2765,0
2017-05-17,25,25.1,24.99,25.1,8666,0
2017-05-18,25.02,25.1,24.9,25.034,13680,0
2017-05-19,25.01,25.03,25.01,25.03,1890,0
2017-05-22,25.09,25.2,24.95,25.2,7499,0
2017-05-23,25.118,25.3,24.95,25.1,23020,0
2017-05-24,25.05,25.2728,25.05,25.168,9055,0
2017-05-25,25.25,25.29,25.191,25.29,11678,0
2017-05-26,25.3,25.3,25.1576,25.25,4836,0
2017-05-30,25.2253,25.296,25.2253,25.28,1400,0
2017-05-31,25.23,25.25,25.1801,25.2417,2500,0
2017-06-01,25.25,25.25,24.95,25.15,5275,0
2017-06-02,25.1499,25.15,25.1,25.15,3000,0
2017-06-05,25.1,25.2,25.0501,25.15,7704,0
2017-06-06,25.1,25.15,25.05,25.13,4200,0
2017-06-07,25.0806,25.2,25.0806,25.12,7900,0
2017-06-08,25.15,25.1799,24.8,25.15,29140,0
2017-06-09,25.1,25.15,25.05,25.093,7529,0
2017-06-12,25.05,25.19,25.05,25.15,42600,0
2017-06-13,25.1,25.15,25.05,25.1,30764,0
2017-06-14,25.15,25.25,25.03,25.25,16890,0
2017-06-15,25.15,25.24,25.1,25.2,22415,0
2017-06-16,25.23,25.23,25.1,25.23,7787,0
2017-06-19,25.24,25.29,25.24,25.28,2951,0
2017-06-20,25.23,25.3999,25.2,25.3999,13309,0
2017-06-21,24.99,25.2799,24.94,25.2799,17280,0
2017-06-22,25.2,25.29,25.2,25.2891,2400,0
2017-06-23,25.25,25.3,25,25.07,10270,0
2017-06-26,25.09,25.24,25.07,25.23,9140,0
2017-06-27,25.23,25.23,25.18,25.23,6300,0
2017-06-28,25.1801,25.25,25.13,25.25,9858,0
2017-06-29,25.15,25.22,25.1,25.17,6805,0
2017-06-30,25.1577,25.22,25.12,25.22,1494,0
2017-07-05,25.22,25.22,25.02,25.1399,2464,0
2017-07-06,25.14,25.1899,25.139,25.1899,11220,0
2017-07-07,25.1401,25.19,25.1,25.19,7426,0
2017-07-10,25.14,25.22,25.05,25.22,5048,0
2017-07-12,25.1701,25.22,25.1,25.22,6300,0
2017-07-13,25.22,25.27,25.22,25.25,4200,0
2017-07-14,25.205,25.22,25.17,25.22,2300,0
2017-07-17,25.25,25.4,25.25,25.4,5416,0
2017-07-18,25.3996,25.4,25.35,25.4,4480,0
2017-07-19,25.4,25.44,25.3,25.3,3181,0
2017-07-20,25.25,25.35,25.138,25.35,20760,0
2017-07-21,25.25,25.34,25.2,25.34,3400,0
2017-07-24,25.37,25.37,25.25,25.35,9261,0
2017-07-25,25.15,25.3,25.07,25.2599,8100,0
2017-07-26,25.1021,25.33,25.1021,25.33,3839,0
2017-07-27,25.33,25.6,25.25,25.6,8995,0
2017-07-28,25.5,25.85,25.3,25.75,10129,0
2017-07-31,25.8,25.8,25.49,25.75,3204,0
2017-08-01,25.75,25.88,25.75,25.7999,1074,0
2017-08-02,25.84,26,25.5,25.75,17364,0
2017-08-03,25.6,25.75,25.3,25.69,6100,0
2017-08-04,25.55,25.64,24.8,25.25,29737,0
2017-08-07,25.1324,25.3699,24.98,25.3699,20091,0
2017-08-08,25.3,25.75,25.25,25.72,44972,0
2017-08-09,25.65,26.25,25.64,25.95,66070,0
2017-08-10,25.95,26.25,25.75,25.9999,39460,0
2017-08-11,25.85,26.05,25.0301,25.4,9230,0
2017-08-14,25.4,25.45,25.36,25.41,9538,0
2017-08-15,25.2,25.3,25,25.21,11650,0
2017-08-16,26,26.25,25.31,25.9,39141,0
2017-08-17,25.4,25.9,25.4,25.63,7693,0
2017-08-18,25.56,25.67,25.55,25.65,3400,0
2017-08-21,25.6,25.6,25.3,25.4,2624,0
2017-08-22,25.3,25.85,25.3,25.74,10600,0
2017-08-23,25.6,25.6,25.4,25.6,1800,0
2017-08-24,25.64,25.75,25.4501,25.55,3100,0
2017-08-28,25.25,25.55,25.25,25.3093,2778,0
2017-08-29,25.4,25.4087,25.3801,25.4087,1074,0
2017-08-30,25.45,25.45,25.3,25.3,1600,0
2017-08-31,25.3001,25.363,25.3,25.363,1100,0
2017-09-01,25.4,25.4,25.3,25.3,1020,0
2017-09-05,25.2,25.35,25.2,25.35,1100,0
2017-09-06,25.4342,25.4725,25.4154,25.4154,1200,0
2017-09-07,25.39,25.499,25.39,25.499,1492,0
2017-09-08,25.5,25.5,25.4899,25.5,1719,0
2017-09-11,25.6227,25.85,25.6107,25.7,1373,0
2017-09-12,25.85,25.85,25.3,25.5,5012,0
2017-09-13,25.5,25.5,25.27,25.27,1026,0
2017-09-14,25.52,25.77,25.4298,25.7,3655,0
2017-09-15,25.68,25.68,25.33,25.35,3166,0
2017-09-18,25.5,25.69,25.3336,25.51,1750,0
2017-09-19,25.4651,25.4811,25.35,25.4811,5215,0
2017-09-20,25.4,25.5,25.4,25.5,1510,0
2017-09-21,25.5999,25.5999,25.35,25.4,8900,0
2017-09-22,25.21,25.21,25.21,25.21,200,0
2017-09-25,25.2085,25.2085,25.02,25.2,2800,0
2017-09-26,25.05,25.28,25.04,25.21,3623,0
2017-09-27,25.359,25.359,25.11,25.35,3091,0
2017-09-28,25.2499,25.35,25.15,25.35,1800,0
2017-09-29,25.35,25.6,25.2908,25.6,1820,0
2017-10-02,25.6,25.6,25.6,25.6,300,0
2017-10-03,25.36,25.6,25.36,25.44,1300,0
2017-10-04,25.4,25.59,25.3,25.365,3925,0
2017-10-05,25.87,25.87,25.4674,25.5,838,0
2017-10-06,25.29,25.5355,25.13,25.3,3530,0
2017-10-09,25.14,25.37,25.14,25.3045,980,0
2017-10-10,25.15,25.8,25.15,25.4199,5676,0
2017-10-11,25.42,25.42,25.42,25.42,411,0
2017-10-12,25.42,25.42,25.42,25.42,393,0
2017-10-13,25.42,25.42,25.21,25.42,3820,0
2017-10-16,25.4199,25.42,25.4,25.42,570,0
2017-10-18,25.35,25.45,25.35,25.447,1500,0
2017-10-19,25.6501,25.6501,25.6501,25.6501,100,0
2017-10-20,25.42,25.57,25.4,25.52,3290,0
2017-10-23,25.92,25.92,25.52,25.5799,4340,0
2017-10-25,25.5401,25.58,25.1643,25.45,5094,0
2017-10-26,25.4989,25.4989,25.4,25.4,1203,0
2017-10-27,25.4,25.64,25.4,25.4501,3052,0
2017-10-30,25.64,25.85,25.4501,25.49,2768,0
2017-10-31,25.65,25.69,25.6,25.6,2807,0
2017-11-01,25.51,25.53,25.51,25.52,412,0
2017-11-02,25.5,25.6287,25.5,25.5,6540,0
2017-11-03,25.3,25.36,25.3,25.36,1815,0
2017-11-06,25.4155,25.5,25.3,25.3525,784,0
2017-11-07,25.4,25.4015,25.4,25.4015,400,0
2017-11-08,25.353,25.3699,25.35,25.35,30900,0
2017-11-09,25.55,25.55,25.23,25.23,5957,0
