Date,Open,High,Low,Close,Volume,OpenInt
2016-10-18,25,25.04,24.85,24.98,289438,0
2016-10-19,25,25,24.96,25,81753,0
2016-10-20,25,25,24.81,24.95,96809,0
2016-10-21,25,25,24.8501,24.95,52277,0
2016-10-24,24.98,25.01,24.95,24.9846,72554,0
2016-10-25,25,25.05,24.95,25.01,97000,0
2016-10-26,25.03,25.03,25,25,91543,0
2016-10-27,25.027,25.027,24.9,24.98,56531,0
2016-10-28,24.9,24.9322,24.81,24.81,42519,0
2016-10-31,24.8792,25.02,24.84,24.9645,78013,0
2016-11-01,25.02,25.02,24.85,24.85,40350,0
2016-11-02,24.96,25,24.9001,24.99,56055,0
2016-11-03,25,25.05,24.91,25.04,63415,0
2016-11-04,25.029,25.05,24.99,25,66171,0
2016-11-07,25,25.1799,24.9944,25.1399,37495,0
2016-11-08,25.15,25.18,24.93,25.02,49023,0
2016-11-09,24.96,24.9855,24.16,24.82,146631,0
2016-11-10,24.9,24.9224,23.8869,23.98,69803,0
2016-11-11,23.71,24.26,23.71,24.2499,38403,0
2016-11-14,24.36,24.36,23.56,23.56,73006,0
2016-11-15,23.75,24.34,23.75,24.01,32941,0
2016-11-16,24.3669,24.44,24,24,41431,0
2016-11-17,24.25,24.25,23.8001,24,50967,0
2016-11-18,24.3336,24.3699,24.06,24.06,17141,0
2016-11-21,24.2038,24.57,24.03,24.03,51200,0
2016-11-22,24.3357,24.53,23.9,24.5,39469,0
2016-11-23,24.3128,24.5,24.2,24.372,22826,0
2016-11-25,24.32,24.3443,23.901,24.1185,32326,0
2016-11-28,24.16,24.478,24.16,24.45,18175,0
2016-11-29,24.1,24.3348,24.1,24.2949,14565,0
2016-11-30,24.23,24.3,24.1664,24.23,25298,0
2016-12-01,24.2,24.2,23.81,23.9999,28875,0
2016-12-02,24,24.24,23.95,24.05,26226,0
2016-12-05,24.25,24.25,23.9,24,27821,0
2016-12-06,24,24.136,23.9,23.9,33923,0
2016-12-07,24.01,24.1,23.85,24.09,26185,0
2016-12-08,24.1,24.1,23.9601,24.0563,23620,0
2016-12-09,24.09,24.09,23.94,23.9795,29300,0
2016-12-12,24,24,23.45,23.7,49198,0
2016-12-13,23.65,23.989,23.6,23.72,47519,0
2016-12-14,23.8941,24.09,23.76,24.05,38648,0
2016-12-15,23.99,24.22,23.66,24.2,42038,0
2016-12-16,24.2,24.23,23.7,24.18,35035,0
2016-12-19,24.1,24.47,24.0676,24.41,23009,0
2016-12-20,24.47,24.65,24.26,24.59,82242,0
2016-12-21,24.5899,24.93,24.49,24.87,54415,0
2016-12-22,24.7048,24.98,24.6268,24.95,63856,0
2016-12-23,24.8055,24.97,24.69,24.97,24946,0
2016-12-27,24.97,25.07,24.8,24.95,66778,0
2016-12-28,24.98,25.09,24.884,25.02,43839,0
2016-12-29,25.05,25.05,24.85,25.05,27709,0
2016-12-30,25.05,25.19,24.986,25.02,61324,0
2017-01-03,25.18,25.33,25.05,25.12,115649,0
2017-01-04,25.0505,25.24,25.04,25.18,54044,0
2017-01-05,25.15,25.23,25.01,25.12,58129,0
2017-01-06,25.16,25.32,25.15,25.25,66155,0
2017-01-09,25.2325,25.33,25.12,25.12,60044,0
2017-01-10,25.14,25.17,24.98,25.04,70723,0
2017-01-11,25.06,25.15,25.04,25.07,38008,0
2017-01-12,25.15,25.25,25.07,25.25,34175,0
2017-01-13,25.188,25.24,25.16,25.24,24692,0
2017-01-17,25.22,25.33,25.189,25.32,77992,0
2017-01-18,25.17,25.25,25.11,25.15,50793,0
2017-01-19,25.135,25.135,24.935,25.12,52665,0
2017-01-20,25.05,25.59,25,25.59,736857,0
2017-01-23,25.4,25.85,25.4,25.6,122566,0
2017-01-24,25.5999,25.6,25.24,25.384,57154,0
2017-01-25,25.3799,25.3799,25.21,25.35,17755,0
2017-01-26,25.45,25.95,25.33,25.93,87579,0
2017-01-27,25.7702,25.8599,25.38,25.6,29087,0
2017-01-30,25.49,26,25.44,25.9,81052,0
2017-01-31,25.77,25.9,25.55,25.56,43554,0
2017-02-01,25.64,25.65,25.5,25.59,21180,0
2017-02-02,25.5,25.69,25.4801,25.54,24086,0
2017-02-03,25.62,25.77,25.62,25.66,23942,0
2017-02-06,25.74,25.88,25.61,25.65,15201,0
2017-02-07,25.6551,25.85,25.65,25.75,14170,0
2017-02-08,25.779,25.87,25.775,25.85,3862,0
2017-02-09,25.81,25.85,25.6901,25.735,6174,0
2017-02-10,25.85,25.87,25.625,25.76,10628,0
2017-02-13,25.56,25.7919,25.56,25.68,14001,0
2017-02-14,25.64,25.64,25.42,25.6,18183,0
2017-02-15,25.4881,25.55,25.4736,25.52,17987,0
2017-02-16,25.5,25.6,25.43,25.56,9467,0
2017-02-17,25.54,25.5599,25.48,25.48,12768,0
2017-02-21,25.58,25.6,25.46,25.46,13290,0
2017-02-22,25.481,25.54,25.09,25.1193,271542,0
2017-02-23,25.17,25.2342,25.16,25.21,119762,0
2017-02-24,25.2598,25.34,25.23,25.29,99432,0
2017-02-27,24.95,25.16,24.9035,25.1,84444,0
2017-02-28,25.09,25.1,24.97,25,47530,0
2017-03-01,24.9,25.05,24.88,25.0163,72360,0
2017-03-02,25.01,25.08,24.96,24.995,41753,0
2017-03-03,24.94,25.04,24.94,24.9901,24672,0
2017-03-06,24.97,24.99,24.89,24.99,18694,0
2017-03-07,25,25.04,24.9,24.9814,36707,0
2017-03-08,24.95,25,24.9,24.91,56865,0
2017-03-09,24.88,24.9,24.8001,24.84,24906,0
2017-03-10,24.811,24.95,24.81,24.9,14437,0
2017-03-13,24.9,24.9064,24.85,24.8907,6168,0
2017-03-14,24.91,24.9947,24.85,24.94,23524,0
2017-03-15,24.96,25.05,24.83,25.05,34574,0
2017-03-16,25.05,25.1376,24.9601,25.01,49418,0
2017-03-17,25.0524,25.1499,24.9967,25.0311,17470,0
2017-03-20,25.05,25.06,24.97,24.98,48306,0
2017-03-21,25.0097,25.03,24.9,24.9,20437,0
2017-03-22,24.91,25.04,24.91,25.03,14901,0
2017-03-23,25.06,25.1,25,25.03,21328,0
2017-03-24,25.1,25.27,25.02,25.15,25774,0
2017-03-27,25.15,25.2499,25.1172,25.15,8644,0
2017-03-28,25.17,25.4311,25.17,25.33,24371,0
2017-03-29,25.3591,25.3591,25.06,25.1001,49303,0
2017-03-30,25.12,25.21,25.1,25.21,38453,0
2017-03-31,25.16,25.2386,25.13,25.17,58998,0
2017-04-03,25.24,25.27,25.17,25.195,56307,0
2017-04-04,25.2,25.23,25.1599,25.2,11481,0
2017-04-05,25.18,25.23,25.1,25.13,36125,0
2017-04-06,25.1,25.23,25.1,25.2299,16401,0
2017-04-07,25.24,25.3,25.171,25.2553,13696,0
2017-04-10,25.215,25.29,25.215,25.26,9835,0
2017-04-11,25.27,25.27,25.1201,25.24,9591,0
2017-04-12,25.25,25.35,25.2,25.349,10624,0
2017-04-13,25.34,25.34,25.2501,25.2501,5791,0
2017-04-17,25.3465,25.4,25.2945,25.4,16342,0
2017-04-18,25.354,25.4148,25.2093,25.3,43925,0
2017-04-19,25.3874,25.43,25.3,25.3357,18583,0
2017-04-20,25.23,25.35,25.13,25.18,37153,0
2017-04-21,25.2,25.42,25.2,25.409,19508,0
2017-04-24,25.48,25.5559,25.32,25.38,8515,0
2017-04-25,25.424,25.5199,25.424,25.4351,16739,0
2017-04-26,25.48,25.7082,25.4618,25.6416,23466,0
2017-04-27,25.623,25.7921,25.62,25.78,8529,0
2017-04-28,25.68,25.8,25.64,25.64,11808,0
2017-05-01,25.86,25.86,25.51,25.8,5549,0
2017-05-02,25.7475,25.8,25.6,25.8,29831,0
2017-05-03,25.8,25.9,25.7096,25.9,15604,0
2017-05-04,25.868,25.98,25.7629,25.97,9287,0
2017-05-05,25.9699,25.9699,25.55,25.55,7599,0
2017-05-08,25.83,25.83,25.3635,25.62,36326,0
2017-05-09,25.67,25.82,25.5372,25.76,11785,0
2017-05-10,25.76,25.76,25.6,25.62,5078,0
2017-05-11,25.74,25.74,25.65,25.68,9217,0
2017-05-12,25.65,25.7151,25.62,25.6965,19371,0
2017-05-15,25.69,25.7595,25.6,25.7595,6947,0
2017-05-16,25.66,25.8,25.66,25.78,16522,0
2017-05-17,25.73,25.78,25.72,25.7395,3563,0
2017-05-18,25.7343,25.8249,25.65,25.65,25524,0
2017-05-19,25.71,25.7804,25.69,25.7477,5808,0
2017-05-22,25.83,25.85,25.7029,25.76,10177,0
2017-05-23,25.8553,25.8799,25.8,25.82,8635,0
2017-05-24,25.8,25.86,25.72,25.8599,13727,0
2017-05-25,25.785,25.88,25.7057,25.8799,20535,0
2017-05-26,25.721,25.85,25.72,25.85,9240,0
2017-05-30,25.53,25.53,25.37,25.44,11899,0
2017-05-31,25.4,25.45,25.3,25.414,14719,0
2017-06-01,25.439,25.45,25.4,25.4252,10353,0
2017-06-02,25.42,25.49,25.41,25.4279,23300,0
2017-06-05,25.489,25.54,25.4,25.4,12731,0
2017-06-06,25.44,25.5399,25.41,25.47,28437,0
2017-06-07,25.44,25.549,25.4135,25.5,22435,0
2017-06-08,25.49,25.57,25.44,25.57,15381,0
2017-06-09,25.47,25.59,25.47,25.5,26417,0
2017-06-12,25.55,25.56,25.4,25.4294,19491,0
2017-06-13,25.38,25.47,25.38,25.46,5941,0
2017-06-14,25.5,25.5,25.41,25.41,14243,0
2017-06-15,25.42,25.4899,25.3701,25.4,14790,0
2017-06-16,25.415,25.44,25.39,25.44,1659,0
2017-06-19,25.47,25.5392,25.43,25.4701,18798,0
2017-06-20,25.43,25.475,25.42,25.43,12226,0
2017-06-21,25.455,25.491,25.4355,25.46,4792,0
2017-06-22,25.5,25.55,25.45,25.55,7555,0
2017-06-23,25.579,25.58,25.43,25.54,18102,0
2017-06-26,25.5275,25.61,25.5017,25.55,9355,0
2017-06-27,25.49,25.6099,25.46,25.57,15304,0
2017-06-28,25.5425,25.5798,25.5,25.5798,12360,0
2017-06-29,25.5362,25.55,25.41,25.4853,13262,0
2017-06-30,25.56,25.5812,25.397,25.57,33378,0
2017-07-03,25.62,25.66,25.565,25.66,5046,0
2017-07-05,25.51,25.64,25.4965,25.6078,28719,0
2017-07-06,25.639,25.64,25.52,25.52,11863,0
2017-07-07,25.6148,25.63,25.5,25.5,10907,0
2017-07-10,25.56,25.63,25.45,25.4593,18582,0
2017-07-11,25.5,25.54,25.45,25.53,3915,0
2017-07-12,25.53,25.544,25.47,25.48,6782,0
2017-07-13,25.5,25.539,25.5,25.51,5449,0
2017-07-14,25.595,25.62,25.519,25.58,11773,0
2017-07-17,25.6333,25.68,25.61,25.68,3214,0
2017-07-18,25.68,25.6893,25.6,25.66,5560,0
2017-07-19,25.71,25.71,25.6787,25.69,8658,0
2017-07-20,25.74,25.75,25.6802,25.75,7273,0
2017-07-21,25.7624,25.8,25.72,25.8,13040,0
2017-07-24,25.85,25.8862,25.744,25.75,14963,0
2017-07-25,25.751,25.77,25.7199,25.76,16768,0
2017-07-26,25.7077,25.9,25.7077,25.8,13084,0
2017-07-27,25.9,25.9,25.76,25.7916,8500,0
2017-07-28,25.7828,25.81,25.75,25.81,9699,0
2017-07-31,25.82,25.879,25.64,25.7724,15410,0
2017-08-01,25.8,25.86,25.65,25.86,10733,0
2017-08-02,25.9,25.9,25.68,25.715,30436,0
2017-08-03,25.7643,25.7961,25.7278,25.74,5112,0
2017-08-04,25.8018,25.814,25.7101,25.7353,19131,0
2017-08-07,25.81,25.93,25.75,25.91,14413,0
2017-08-08,25.8948,25.9499,25.8812,25.9399,10353,0
2017-08-09,25.93,26,25.8328,25.8644,16294,0
2017-08-10,25.86,26,25.75,25.85,13174,0
2017-08-11,25.88,25.9463,25.61,25.61,16572,0
2017-08-14,25.95,26.04,25.75,25.95,13644,0
2017-08-15,25.92,26,25.8,25.83,12689,0
2017-08-16,25.9512,25.97,25.8312,25.8333,9749,0
2017-08-17,25.84,25.9179,25.75,25.7825,14114,0
2017-08-18,25.83,26.005,25.77,25.89,14525,0
2017-08-21,25.85,25.9941,25.85,25.929,8776,0
2017-08-22,25.9467,25.9579,25.8,25.85,12809,0
2017-08-23,25.8792,26.1,25.8792,26.1,23079,0
2017-08-24,26.02,26.24,26.02,26.085,7506,0
2017-08-25,26.095,26.095,26.05,26.05,9824,0
2017-08-28,26.18,26.19,25.97,26.1065,23733,0
2017-08-29,25.97,26.179,25.97,26.15,27679,0
2017-08-30,25.7,25.7899,25.65,25.73,40101,0
2017-08-31,25.7,25.78,25.65,25.78,17004,0
2017-09-01,25.79,25.94,25.68,25.89,23416,0
2017-09-05,25.8129,26.9451,25.8129,26.07,22877,0
2017-09-06,26.1111,26.1111,25.77,25.91,10795,0
2017-09-07,25.88,25.96,25.84,25.9436,7070,0
2017-09-08,26,26,25.75,25.87,6745,0
2017-09-11,26,26.12,25.81,25.82,11591,0
2017-09-12,25.92,25.92,25.83,25.84,6096,0
2017-09-13,25.7781,26.15,25.7781,25.91,41139,0
2017-09-14,25.92,25.95,25.87,25.8951,4063,0
2017-09-15,25.9173,25.97,25.89,25.97,3184,0
2017-09-18,25.97,26.1193,25.96,26.0999,10912,0
2017-09-19,26.02,26.1309,26.02,26.13,19110,0
2017-09-20,26.1281,26.3,26.112,26.3,12351,0
2017-09-21,26.18,26.35,26.18,26.271,29817,0
2017-09-22,26.27,26.27,25.91,25.95,10902,0
2017-09-25,25.93,26.1002,25.93,26.013,6464,0
2017-09-26,26.02,26.1099,26.01,26.0894,5489,0
2017-09-27,26.12,26.14,25.9001,26.13,17618,0
2017-09-28,25.99,26.12,25.91,25.92,6508,0
2017-09-29,26.03,26.31,25.92,26.25,35556,0
2017-10-02,26.18,26.249,26.023,26.1,12057,0
2017-10-03,25.99,26.0898,25.91,25.9101,14698,0
2017-10-04,25.9962,25.9962,25.91,25.9101,10027,0
2017-10-05,25.912,26.1004,25.9,25.91,9263,0
2017-10-06,25.91,26.005,25.85,25.9017,26280,0
2017-10-09,25.87,25.924,25.85,25.9,15978,0
2017-10-10,25.8975,26.0499,25.88,25.93,6778,0
2017-10-11,25.94,26.0441,25.94,25.94,12196,0
2017-10-12,26.04,26.04,25.91,25.91,9644,0
2017-10-13,25.9732,25.98,25.91,25.91,6187,0
2017-10-16,25.88,25.9618,25.88,25.95,2639,0
2017-10-17,25.92,25.95,25.895,25.9,4085,0
2017-10-18,25.9,25.98,25.85,25.89,14972,0
2017-10-19,25.89,26.03,25.88,26.03,15009,0
2017-10-20,26.069,26.18,25.9974,26.18,10303,0
2017-10-23,26.01,26.29,26.01,26.1232,6887,0
2017-10-24,26.165,26.24,26.1299,26.15,9158,0
2017-10-25,26.13,26.1448,25.77,25.965,20395,0
2017-10-26,25.8708,26.069,25.8501,25.9234,3739,0
2017-10-27,25.9724,26,25.9,25.9,10910,0
2017-10-30,25.91,26.0697,25.91,26.01,3769,0
2017-10-31,25.91,26,25.91,25.95,8689,0
2017-11-01,25.8,26.039,25.8,25.962,6046,0
2017-11-02,25.8333,26.0202,25.75,25.75,31993,0
2017-11-03,25.93,25.9536,25.7601,25.92,6926,0
2017-11-06,25.9327,26.012,25.7601,25.84,11105,0
2017-11-07,25.83,25.915,25.81,25.9074,11030,0
2017-11-08,25.8783,26.37,25.84,26.37,12237,0
2017-11-09,26.25,26.25,26.06,26.2,11786,0
2017-11-10,26.2,26.3,25.99,26.27,15864,0
