Date,Open,High,Low,Close,Volume,OpenInt
2016-10-06,24.75,24.82,24.7,24.75,97654,0
2016-10-07,24.75,24.799,24.7,24.77,13480,0
2016-10-10,24.78,24.87,24.7598,24.85,21450,0
2016-10-11,24.83,24.85,24.7,24.75,38869,0
2016-10-12,24.75,24.79,24.71,24.79,8125,0
2016-10-13,24.72,24.75,24.66,24.74,21350,0
2016-10-14,24.78,24.84,24.74,24.74,11900,0
2016-10-17,24.8,24.8,24.76,24.79,11412,0
2016-10-18,24.8,24.83,24.7,24.8,22936,0
2016-10-19,24.8,24.85,24.7001,24.83,10381,0
2016-10-20,24.74,24.85,24.7201,24.82,6993,0
2016-10-21,24.83,24.89,24.83,24.8701,6263,0
2016-10-24,24.85,24.88,24.71,24.8399,18523,0
2016-10-25,24.8401,25,24.84,25,15488,0
2016-10-26,24.82,24.9,24.81,24.9,9005,0
2016-10-27,24.77,24.8,24.7352,24.8,51903,0
2016-10-28,24.8,24.85,24.8,24.83,16150,0
2016-10-31,24.85,24.9,24.8,24.9,8162,0
2016-11-01,24.9,24.99,24.75,24.75,52800,0
2016-11-02,24.716,24.721,24.5,24.6645,14101,0
2016-11-03,24.82,24.82,24.26,24.36,1940,0
2016-11-04,24.5983,24.5983,23.95,24.16,7853,0
2016-11-07,24.318,24.35,24.0901,24.0901,8260,0
2016-11-08,24.2665,24.3399,24.2665,24.27,2509,0
2016-11-09,24.25,24.25,23.3501,23.551,17464,0
2016-11-10,24.01,24.06,22.5606,23.25,26781,0
2016-11-11,23.29,23.29,21.52,22.19,79849,0
2016-11-14,22.05,22.399,21.774,22.247,21952,0
2016-11-15,22.3,23,22.3,22.8,14937,0
2016-11-16,22.83,23.5,22.83,23.5,3108,0
2016-11-17,23.03,23.6,23,23.5,6845,0
2016-11-18,23.086,23.5,22.69,23.5,51207,0
2016-11-21,23.4999,23.4999,22.91,23.28,5980,0
2016-11-22,23.021,23.45,23,23,2900,0
2016-11-23,23.02,23.149,22.51,22.84,4450,0
2016-11-25,23.1152,23.1152,22.6,22.6,2000,0
2016-11-28,22.5182,22.99,22.305,22.7475,12524,0
2016-11-29,22.37,22.37,21.8701,21.96,45500,0
2016-11-30,21.84,22.0663,21.5757,21.95,36193,0
2016-12-01,21.95,22.8199,21.5501,22.7,16086,0
2016-12-02,23.02,23.02,22.51,22.8,3782,0
2016-12-05,22.96,22.98,22.23,22.91,4081,0
2016-12-06,23.1612,23.19,23,23.1569,6194,0
2016-12-07,22.371,23.25,22.371,23,11330,0
2016-12-08,23.001,23.03,23,23.01,2400,0
2016-12-09,23,23.27,23,23.1885,5675,0
2016-12-12,23,23.162,22.51,22.59,28649,0
2016-12-13,22.549,22.549,22.055,22.2,7800,0
2016-12-14,22.3045,22.3045,22.291,22.291,1300,0
2016-12-15,22.21,22.5,22.15,22.48,19720,0
2016-12-16,22.53,22.54,22.45,22.48,8100,0
2016-12-19,22.55,23.05,22.3,23.05,22207,0
2016-12-20,23,23.29,22.55,22.7,45234,0
2016-12-21,22.7201,22.85,22.45,22.64,31809,0
2016-12-22,22.75,22.93,22.62,22.7,14325,0
2016-12-23,22.71,22.74,22.55,22.74,14485,0
2016-12-27,22.8,22.8687,22.61,22.83,8683,0
2016-12-28,22.92,22.92,22.72,22.72,11025,0
2016-12-29,22.7952,22.8999,22.6301,22.7501,5925,0
2016-12-30,22.915,23.1378,22.7,22.8,30859,0
2017-01-03,22.82,23.16,22.8,23.06,6189,0
2017-01-04,23.16,23.46,23.16,23.4439,10635,0
2017-01-05,23.47,23.4949,23.25,23.46,25177,0
2017-01-06,23.46,23.68,23.46,23.52,3427,0
2017-01-09,23.8,24.25,23.7047,24,34356,0
2017-01-10,24.08,24.49,24.07,24.15,29707,0
2017-01-11,24,24.28,23.97,24.05,20919,0
2017-01-12,23.98,24.37,23.96,24.37,30319,0
2017-01-13,24.2329,24.61,24.08,24.47,18620,0
2017-01-17,24.4,24.87,24.25,24.82,29993,0
2017-01-18,24.6225,24.8231,24.13,24.44,34331,0
2017-01-19,24.52,24.63,24.1,24.5,31605,0
2017-01-20,24.15,25.4,24.15,25.2,516072,0
2017-01-23,25.02,25.5,24.95,25.15,154153,0
2017-01-24,25,25.24,25,25.16,78850,0
2017-01-25,25,25.15,24.8501,25,18452,0
2017-01-26,24.92,25.39,24.92,25.29,40924,0
2017-01-27,25.149,25.25,25.12,25.25,31145,0
2017-01-30,25.14,25.2,25.14,25.2,6517,0
2017-01-31,25.11,25.2,25.11,25.2,8800,0
2017-02-01,25.229,25.229,25.229,25.229,5600,0
2017-02-02,25.01,25.15,25,25.1032,2435,0
2017-02-03,25.1,25.15,25.02,25.1,28024,0
2017-02-06,25.24,25.24,25.03,25.09,3638,0
2017-02-07,25.05,25.12,25.02,25.05,9965,0
2017-02-08,24.9798,25.05,24.88,24.94,6281,0
2017-02-09,24.9001,24.98,24.9001,24.96,3823,0
2017-02-10,24.94,25.2126,24.911,24.92,13092,0
2017-02-13,24.98,25.25,24.87,25.17,19375,0
2017-02-14,25.2,25.2,24.99,25,11536,0
2017-02-15,25.01,25.0499,24.95,24.95,6744,0
2017-02-16,25,25,24.95,24.98,6783,0
2017-02-17,25,25.05,24.98,24.98,9430,0
2017-02-21,25,25.0136,24.0561,24.9,6109,0
2017-02-22,24.74,25,24.71,25,5351,0
2017-02-23,24.99,25.165,24.9607,25.165,17731,0
2017-02-24,24.85,25.0098,24.85,24.99,7620,0
2017-02-27,25.22,25.22,25,25,19395,0
2017-02-28,24.892,25.2,24.892,25.08,7632,0
2017-03-01,25.05,25.0832,25.05,25.05,6996,0
2017-03-02,25.22,25.22,25.02,25.024,779,0
2017-03-03,25.02,25.02,25,25,1654,0
2017-03-06,24.95,25.0525,24.88,24.9,11030,0
2017-03-07,24.8,24.8,24.2801,24.8,1451,0
2017-03-08,24.32,24.9,24.25,24.25,36936,0
2017-03-09,24.37,24.78,24.37,24.62,7807,0
2017-03-10,24.65,24.6758,24.65,24.6758,7461,0
2017-03-13,24.5,24.5,24.32,24.35,1217,0
2017-03-14,24.25,24.476,24.25,24.25,7272,0
2017-03-15,24.29,24.7599,24.26,24.3999,18613,0
2017-03-16,24.3999,24.5,24.24,24.4,10175,0
2017-03-17,24.4,24.4,24.1725,24.22,1812,0
2017-03-20,24.25,24.25,24.091,24.25,8413,0
2017-03-21,24.3,24.35,24.25,24.35,4747,0
2017-03-22,24.14,24.68,24.1,24.4,4207,0
2017-03-23,24.5404,24.5404,24.34,24.4,1610,0
2017-03-24,24.62,24.62,24.48,24.5,7795,0
2017-03-27,24.5,24.769,24.5,24.769,8672,0
2017-03-28,24.7699,24.7699,24.528,24.76,1802,0
2017-03-29,24.7552,24.84,24.73,24.8,8631,0
2017-03-30,24.8477,25.0527,24.8477,25,2705,0
2017-03-31,25.05,25.1,25.05,25.1,13756,0
2017-04-03,25.3,25.36,25.3,25.36,2051,0
2017-04-04,25.36,25.4102,25.36,25.4,6519,0
2017-04-05,25.4,25.5,25.37,25.5,8574,0
2017-04-06,25.63,25.63,25.4,25.5964,9829,0
2017-04-07,25.1,25.13,25.1,25.13,5861,0
2017-04-10,25.222,25.222,25.03,25.22,107600,0
2017-04-11,25.14,25.42,25.1,25.1,126885,0
2017-04-12,25.2689,25.33,25.2689,25.33,320,0
2017-04-13,25.2001,25.35,25.0901,25.25,8409,0
2017-04-17,25.1501,25.2652,25.1,25.15,21748,0
2017-04-18,25.199,25.2,24.99,25.15,11263,0
2017-04-19,25.349,25.349,25.09,25.25,24807,0
2017-04-20,25.177,25.35,25.1101,25.35,12608,0
2017-04-21,25.126,25.27,25.126,25.13,1585,0
2017-04-24,25.1525,25.46,25.14,25.14,5475,0
2017-04-25,25.1953,25.29,25.1953,25.29,256,0
2017-04-26,25.28,25.28,25.28,25.28,2053,0
2017-04-27,25.29,25.29,25.0397,25.16,3941,0
2017-04-28,25.2003,25.25,25.175,25.22,2830,0
2017-05-01,25.1318,25.35,25.0478,25.35,913,0
2017-05-02,25.3,25.3,25.2,25.2,19322,0
2017-05-03,25.1499,25.1499,25,25.07,4587,0
2017-05-04,25.3,25.3,24.746,24.89,4875,0
2017-05-05,25.2469,25.2469,25.08,25.08,1030,0
2017-05-08,25.2239,25.29,25.21,25.29,1864,0
2017-05-09,25.1753,25.25,25.1753,25.22,2139,0
2017-05-10,25.3111,25.33,25.066,25.066,3199,0
2017-05-11,25.0901,25.25,25.0901,25.25,1330,0
2017-05-12,25.3,25.3,25.3,25.3,175,0
2017-05-15,25.34,25.34,25.2,25.3,1772,0
2017-05-16,25.191,25.35,25.191,25.35,756,0
2017-05-17,25.33,25.33,25.1247,25.206,2995,0
2017-05-18,25,25.2,25,25.14,2457,0
2017-05-19,25.33,25.33,25.01,25.01,1553,0
2017-05-22,25.254,25.254,25.254,25.254,479,0
2017-05-23,25.22,25.4,25.0301,25.25,4641,0
2017-05-24,25.743,25.743,25.04,25.35,5040,0
2017-05-25,25.7499,25.7499,25.7499,25.7499,102,0
2017-05-26,25.35,25.85,25.2,25.38,3298,0
2017-05-30,25.37,25.37,25.2,25.26,3918,0
2017-05-31,24.9754,25.366,24.9754,25.29,1857,0
2017-06-01,25.197,25.26,25.15,25.25,1934,0
2017-06-02,25.1,25.1376,25,25.07,3400,0
2017-06-05,25.22,25.22,25.2,25.2,770,0
2017-06-06,25.15,25.2,25.06,25.06,4413,0
2017-06-07,25.11,25.11,25.03,25.03,1787,0
2017-06-08,25.06,25.15,25.03,25.06,9627,0
2017-06-09,25.1644,25.189,25.04,25.11,2178,0
2017-06-12,25.0401,25.05,25.04,25.05,1243,0
2017-06-13,25.09,25.09,25.03,25.07,6340,0
2017-06-14,25.1,25.2099,25.1,25.1794,2976,0
2017-06-15,25.19,25.43,25.05,25.19,2187,0
2017-06-16,25.337,25.35,25.3,25.35,1510,0
2017-06-19,25.13,25.29,25.13,25.24,5001,0
2017-06-20,25.324,25.39,25.31,25.38,11988,0
2017-06-21,25.42,25.42,25.13,25.2,3137,0
2017-06-22,25.26,25.5,25.2,25.2,3741,0
2017-06-23,25.1808,25.39,25.1808,25.39,1621,0
2017-06-26,25.28,25.3532,25.25,25.28,5850,0
2017-06-27,25.23,25.25,25.15,25.15,6582,0
2017-06-28,25.2,25.4,25.19,25.4,2898,0
2017-06-29,25.24,25.399,25.2301,25.24,3261,0
2017-06-30,25.2699,25.27,25.2254,25.26,3250,0
2017-07-03,25.4,25.4,25.25,25.25,336,0
2017-07-05,25.36,25.36,25.24,25.3501,7820,0
2017-07-06,25.25,25.33,25.22,25.33,11950,0
2017-07-07,24.97,25.2935,24.85,25.05,12688,0
2017-07-10,25.1,25.19,25.1,25.15,9216,0
2017-07-11,25.15,25.15,24.98,24.98,8325,0
2017-07-12,25.08,25.1299,25.08,25.08,28432,0
2017-07-13,25.1,25.27,25.1,25.27,31104,0
2017-07-14,25.0533,25.334,25.03,25.334,3386,0
2017-07-18,25.13,25.32,25.13,25.26,1534,0
2017-07-19,25.3,25.3,25.1101,25.24,1308,0
2017-07-20,25.2092,25.3,25.2,25.3,2236,0
2017-07-21,25.245,25.38,25.16,25.38,12810,0
2017-07-24,25.38,25.38,25.17,25.17,3859,0
2017-07-25,25.285,25.8,25.285,25.79,9695,0
2017-07-26,25.73,25.79,25.426,25.79,2861,0
2017-07-27,25.77,25.77,25.6,25.6,500,0
2017-07-28,25.5493,25.826,25.5493,25.6101,3774,0
2017-07-31,25.83,25.85,25.75,25.85,3140,0
2017-08-01,25.85,25.85,25.78,25.85,1414,0
2017-08-02,25.85,25.9,25.85,25.9,3299,0
2017-08-03,25.837,25.8699,25.837,25.841,5224,0
2017-08-04,25.75,25.75,25.5999,25.6,2078,0
2017-08-07,25.75,26.17,25.75,26.13,7930,0
2017-08-08,26,26,26,26,645,0
2017-08-09,25.75,25.75,25.2831,25.3606,4113,0
2017-08-10,25.3,25.398,25.29,25.36,4257,0
2017-08-11,25.25,25.2511,25.11,25.11,3886,0
2017-08-14,25.1,25.35,25.1,25.35,653,0
2017-08-15,25.42,25.42,25.19,25.19,3387,0
2017-08-16,25.4398,25.4398,25.24,25.42,3276,0
2017-08-17,25.36,25.4,25.35,25.4,3270,0
2017-08-18,25.31,25.49,25.1819,25.34,1306,0
2017-08-21,25.34,25.36,25.34,25.36,1820,0
2017-08-22,25.635,25.635,25.23,25.3569,2339,0
2017-08-24,25.59,25.63,25.465,25.465,1939,0
2017-08-25,25.5493,25.76,25.48,25.48,3216,0
2017-08-28,25.99,26.47,25.99,26.1893,54096,0
2017-08-29,26.18,26.3,26.18,26.3,2720,0
2017-08-30,26.25,26.3,26.1801,26.27,5792,0
2017-08-31,26.151,26.45,26.151,26.42,7260,0
2017-09-01,26.42,26.42,26.42,26.42,323,0
2017-09-05,26.3507,26.38,26.02,26.02,13425,0
2017-09-06,26.02,26.319,26.01,26.3,2227,0
2017-09-07,26.05,26.09,26.02,26.02,13377,0
2017-09-08,25.9233,25.9233,25.7747,25.8,3153,0
2017-09-11,25.8499,25.8499,25.68,25.68,3281,0
2017-09-12,25.7,25.7,25.7,25.7,1129,0
2017-09-13,25.59,26.05,25.32,25.98,15773,0
2017-09-14,25.86,25.86,25.5707,25.5707,641,0
2017-09-18,25.52,25.559,25.3614,25.38,4812,0
2017-09-19,25.4,25.4,25.215,25.35,9801,0
2017-09-20,25.28,25.43,25.2628,25.43,11340,0
2017-09-21,25.41,25.45,25.36,25.4349,3559,0
2017-09-22,25.48,25.48,25.34,25.42,7257,0
2017-09-25,25.4,25.4,25.4,25.4,1100,0
2017-09-27,25.41,25.41,25.41,25.41,499,0
2017-09-28,25.5,25.5,25.5,25.5,200,0
2017-09-29,25.49,26.02,25.49,25.98,23164,0
2017-10-02,25.98,26.28,25.8,25.8,10886,0
2017-10-03,25.96,25.9881,25.71,25.71,1196,0
2017-10-04,25.8693,25.89,25.629,25.7,4614,0
2017-10-05,25.64,25.807,25.64,25.72,5080,0
2017-10-06,25.65,25.68,25.45,25.66,15204,0
2017-10-09,25.6,25.6,25.41,25.41,4246,0
2017-10-10,25.23,25.23,25.03,25.1,17207,0
2017-10-11,25.163,25.21,25.11,25.13,33694,0
2017-10-12,25.17,25.27,25.17,25.25,6020,0
2017-10-13,25.1866,25.26,25.18,25.18,5967,0
2017-10-16,25.24,25.27,25.1723,25.1804,8974,0
2017-10-17,25.2464,25.3,25.2464,25.27,4366,0
2017-10-18,25.27,25.3518,25.13,25.25,10945,0
2017-10-19,25.34,25.34,25.34,25.34,100,0
2017-10-20,25.34,25.43,25.27,25.43,8850,0
2017-10-23,25.43,25.54,25.43,25.5,4960,0
2017-10-24,25.5,25.69,25.32,25.69,4030,0
2017-10-25,25.46,25.6,25.451,25.465,3109,0
2017-10-26,25.45,25.45,25.4,25.45,5729,0
2017-10-27,25.397,25.5565,25.397,25.5193,2887,0
2017-10-30,25.42,25.42,25.4,25.4,801,0
2017-10-31,25.414,25.54,25.414,25.54,1276,0
2017-11-01,25.59,25.59,25.52,25.52,4374,0
2017-11-03,25.5399,25.54,25.4208,25.49,3646,0
2017-11-06,25.45,25.57,25.4,25.47,56618,0
2017-11-07,25.39,25.39,25.34,25.34,756,0
2017-11-08,25.3907,25.45,25.366,25.45,1302,0
2017-11-09,25.6,25.6,25.32,25.32,616,0
2017-11-10,25.26,25.26,25.26,25.26,201,0
