Date,Open,High,Low,Close,Volume,OpenInt
2016-09-22,25.25,25.29,25.15,25.15,93725,0
2016-09-23,25.2,25.38,25.19,25.34,133348,0
2016-09-26,25.33,25.49,25.21,25.41,170026,0
2016-09-27,25.37,25.55,25.35,25.5,179098,0
2016-09-28,25.47,25.54,25.35,25.35,92895,0
2016-09-29,25.36,25.4699,25.27,25.29,57199,0
2016-09-30,25.32,25.43,25.23,25.35,59633,0
2016-10-03,25.35,25.48,25.31,25.4499,28389,0
2016-10-04,25.4,25.48,25.25,25.34,53205,0
2016-10-05,25.3,25.3599,25.25,25.2672,37525,0
2016-10-06,25.3,25.3,25.16,25.22,45895,0
2016-10-07,25.22,25.33,25.1601,25.27,37273,0
2016-10-10,25.3,25.3,25.2,25.24,37530,0
2016-10-11,25.17,25.2299,25.08,25.1093,92242,0
2016-10-12,25.04,25.2,25,25.17,78776,0
2016-10-13,25.13,25.2299,25,25.15,48756,0
2016-10-14,25.2,25.338,25.1177,25.3,44730,0
2016-10-17,25.29,25.5,25.29,25.4,62548,0
2016-10-18,25.7,25.7,25.36,25.51,70215,0
2016-10-19,25.7,25.7,25.41,25.55,40382,0
2016-10-20,25.471,25.59,25.41,25.5,32127,0
2016-10-21,25.5,25.7,25.24,25.6,33715,0
2016-10-24,25.62,25.65,25.5,25.62,24689,0
2016-10-25,25.51,25.61,25.49,25.6,27428,0
2016-10-26,25.62,25.69,25.52,25.67,11425,0
2016-10-27,25.69,25.7,25.41,25.49,18205,0
2016-10-28,25.41,25.63,25.26,25.35,14564,0
2016-10-31,25.66,25.66,25.28,25.55,22762,0
2016-11-01,25.48,25.4999,25.26,25.33,15370,0
2016-11-02,25.3713,25.3713,24.98,25.1,20354,0
2016-11-03,25.24,25.24,25.045,25.23,10894,0
2016-11-04,25.1365,25.25,25.085,25.2,11320,0
2016-11-07,25.25,25.39,25.155,25.31,8086,0
2016-11-08,25.2999,25.3,25.1377,25.3,10355,0
2016-11-09,25.19,25.19,24,24.939,39159,0
2016-11-10,24.959,24.96,24.61,24.66,59647,0
2016-11-11,24.55,24.6,24,24.2601,14020,0
2016-11-14,24.31,24.355,23.221,23.221,39714,0
2016-11-15,23.65,24.51,23.65,24.3,34699,0
2016-11-16,24.51,24.97,24.45,24.8,28138,0
2016-11-17,24.81,24.96,24.6,24.93,30866,0
2016-11-18,24.9299,24.9299,24.5,24.5022,19516,0
2016-11-21,24.75,24.75,24.51,24.69,15035,0
2016-11-22,24.75,24.8132,24.55,24.7,13890,0
2016-11-23,24.7,24.84,24.49,24.84,19077,0
2016-11-25,24.75,24.8,24.5,24.6101,5080,0
2016-11-28,24.49,24.7999,24.49,24.65,17503,0
2016-11-29,24.65,24.7,24.5,24.6798,22417,0
2016-11-30,24.67,24.67,23.85,24.24,14579,0
2016-12-01,24.05,24.55,24.01,24.55,15521,0
2016-12-02,24.481,24.55,24.4,24.4896,2051,0
2016-12-05,24.453,24.69,24.351,24.49,11278,0
2016-12-06,24.56,24.69,24.56,24.6699,8251,0
2016-12-07,24.6886,24.85,24.551,24.56,13111,0
2016-12-08,24.7036,24.9,24.65,24.848,9788,0
2016-12-09,24.85,24.85,24.55,24.7536,7810,0
2016-12-12,24.8,24.8,24.672,24.7783,5645,0
2016-12-13,24.673,24.728,24.5501,24.627,5977,0
2016-12-14,24.695,24.75,24.6499,24.7,9378,0
2016-12-15,24.82,24.82,24.505,24.511,10592,0
2016-12-16,24.68,24.7,24.5,24.565,14183,0
2016-12-19,24.55,24.68,24.55,24.6,10771,0
2016-12-20,24.6399,24.7987,24.615,24.7987,9947,0
2016-12-21,24.7,24.8,24.6813,24.741,12105,0
2016-12-22,24.78,24.86,24.71,24.7389,14503,0
2016-12-23,24.85,24.99,24.8,24.8,13374,0
2016-12-27,24.7999,24.9,24.755,24.9,8205,0
2016-12-28,24.9,24.9,24.65,24.65,14780,0
2016-12-29,24.54,24.75,24.54,24.6693,8210,0
2016-12-30,24.7,25,24.651,25,15593,0
2017-01-03,25,25.1499,24.9,25.1499,9723,0
2017-01-04,25.0506,25.16,24.9,25.05,6700,0
2017-01-05,25,25.25,25,25.151,6785,0
2017-01-06,25.18,25.211,25.14,25.177,2901,0
2017-01-09,25.14,25.18,25,25.1162,11609,0
2017-01-10,25.15,25.2299,25.057,25.057,6280,0
2017-01-11,25.0992,25.1248,25,25.0495,9809,0
2017-01-12,25.1,25.22,25.02,25.02,15466,0
2017-01-13,25.18,25.37,25.02,25.2,20172,0
2017-01-17,25.24,25.59,25.24,25.4101,7175,0
2017-01-18,25.43,25.59,25.3885,25.59,12271,0
2017-01-19,25.32,25.468,24.95,24.95,22082,0
2017-01-20,25.31,25.321,24.55,25.19,9846,0
2017-01-23,25.2501,25.4,25.2,25.4,4895,0
2017-01-24,25.0861,25.335,25.07,25.21,8106,0
2017-01-25,25.35,25.35,24.8009,24.8285,14589,0
2017-01-26,25.1999,25.2,25.0614,25.1,7180,0
2017-01-27,25,25.1,24.87,25.1,15699,0
2017-01-30,25.1,25.1,24.9,25.0626,7190,0
2017-01-31,25,25.06,24.79,24.92,22736,0
2017-02-01,24.85,25.05,24.85,25.05,5518,0
2017-02-02,25.06,25.06,24.98,25.0488,7593,0
2017-02-03,25.05,25.1391,25.025,25.0993,6264,0
2017-02-06,25.14,25.26,25.1,25.254,13591,0
2017-02-07,25.3,25.35,25.1,25.3001,10253,0
2017-02-08,25.2319,26,25.15,26,18605,0
2017-02-09,25.5977,25.9699,25.48,25.49,4042,0
2017-02-10,25.4899,25.82,25.4352,25.6438,4935,0
2017-02-13,25.64,25.64,25.3,25.44,19979,0
2017-02-14,25.44,25.5939,25.1505,25.47,42641,0
2017-02-15,25.47,25.561,25.3999,25.51,11460,0
2017-02-16,25.5101,25.7,25.51,25.53,11972,0
2017-02-17,25.5683,25.75,25.54,25.6844,3692,0
2017-02-21,25.53,25.79,25.53,25.73,6888,0
2017-02-22,25.574,25.77,25.57,25.595,28493,0
2017-02-23,25.61,25.75,25.6,25.6075,18596,0
2017-02-24,25.34,25.78,25.34,25.55,10297,0
2017-02-27,25.5,25.5,25.22,25.35,19661,0
2017-02-28,25.31,25.71,25.3,25.355,17680,0
2017-03-01,25.27,25.49,25.2,25.2,13687,0
2017-03-02,25.17,25.4199,25.16,25.29,8269,0
2017-03-03,25.11,25.3122,25.11,25.28,8189,0
2017-03-06,25.28,25.46,25.2,25.2,6411,0
2017-03-07,25.29,25.34,25.16,25.3399,7721,0
2017-03-08,25.2,25.359,25.2,25.3017,2757,0
2017-03-09,25.2,25.37,25.01,25.05,30445,0
2017-03-10,25.05,25.4,25,25.4,28945,0
2017-03-13,25.39,25.4,25.3125,25.4,24513,0
2017-03-14,25.38,25.4,25.3721,25.398,9823,0
2017-03-15,25.4,25.6,25.4,25.577,22112,0
2017-03-16,25.6,25.9,25.6,25.75,20474,0
2017-03-17,25.7,26,25.4,25.45,15333,0
2017-03-20,25.7,26,25.494,25.7318,9068,0
2017-03-21,25.75,26,25.7,25.7101,24758,0
2017-03-22,25.8917,25.9299,25.71,25.75,5792,0
2017-03-23,25.8,25.9238,25.75,25.75,7671,0
2017-03-24,25.92,25.9292,25.7712,25.9132,2191,0
2017-03-27,25.8503,25.92,25.76,25.859,6010,0
2017-03-28,25.9068,25.9068,25.75,25.81,12000,0
2017-03-29,25.77,25.81,25.77,25.771,8497,0
2017-03-30,25.81,25.92,25.56,25.79,20849,0
2017-03-31,25.8806,25.8806,25.645,25.645,3399,0
2017-04-03,25.9,25.9,25.74,25.75,4342,0
2017-04-04,25.74,25.75,25.561,25.561,21987,0
2017-04-05,25.75,25.75,25.511,25.7315,11633,0
2017-04-06,25.7,25.75,25.65,25.65,35229,0
2017-04-07,25.7,25.75,25.62,25.7139,6259,0
2017-04-10,25.7499,25.7499,25.64,25.7352,5593,0
2017-04-11,25.73,25.75,25.5761,25.7491,7595,0
2017-04-12,25.74,25.9158,25.6501,25.7262,11436,0
2017-04-13,25.9092,25.95,25.751,25.8552,15050,0
2017-04-17,25.85,26.14,25.73,25.9,33584,0
2017-04-18,26,26.25,25.87,26.25,17725,0
2017-04-19,26.25,26.3711,25.91,26.3075,15687,0
2017-04-20,26.048,26.3,25.9901,26.08,18677,0
2017-04-21,26.0101,26.2861,25.9,26.09,5500,0
2017-04-24,25.95,26,25.9,26,8370,0
2017-04-25,25.9,26.18,25.87,26.05,8142,0
2017-04-26,25.9823,26.1099,25.9,26.04,4438,0
2017-04-27,26.0716,26.0798,26.0716,26.0798,519,0
2017-04-28,26.1315,26.1315,26.0497,26.0497,1324,0
2017-05-01,26.04,26.165,26.0223,26.165,3334,0
2017-05-02,25.95,26.161,25.95,26.16,3896,0
2017-05-03,26.16,26.2,26,26.0188,6650,0
2017-05-04,26.11,26.1464,26,26.11,2322,0
2017-05-05,26.05,26.1578,25.96,26.151,5380,0
2017-05-08,25.965,26,25.95,25.98,6866,0
2017-05-09,26,26.0361,25.961,26.0361,4929,0
2017-05-10,25.96,26.0269,25.95,26.0035,11828,0
2017-05-11,25.98,26.05,25.98,26.05,7887,0
2017-05-12,26.001,26.15,26,26.136,8551,0
2017-05-15,26.0546,26.15,26.0546,26.121,2628,0
2017-05-16,26.1,26.15,26.03,26.042,4836,0
2017-05-17,26.15,26.15,26.001,26.11,6665,0
2017-05-18,26.005,26.11,26,26.1,4647,0
2017-05-19,26.09,26.09,26.0069,26.0836,8189,0
2017-05-22,26.001,26.0739,26,26.0401,4515,0
2017-05-23,26.08,26.2431,26,26.1,11119,0
2017-05-24,26.0588,26.28,26.05,26.2409,3578,0
2017-05-25,26.1,26.1793,26.1,26.11,4731,0
2017-05-26,26.05,26.2499,25.9,26.2499,12221,0
2017-05-30,26.1408,26.1408,26.1,26.104,1414,0
2017-05-31,25.8612,26.0999,25.8601,26.0889,4214,0
2017-06-01,26.05,26.0613,25.751,26.003,6149,0
2017-06-02,26,26.089,25.8681,26.01,7105,0
2017-06-05,26,26.0651,25.95,26.046,3457,0
2017-06-06,25.85,25.9647,25.75,25.9247,5976,0
2017-06-07,25.9001,26.0485,25.82,25.9394,19873,0
2017-06-08,26.0058,26.0143,26,26,2293,0
2017-06-09,26,26.05,26,26.05,720,0
2017-06-12,26.05,26.05,25.94,26.0487,4774,0
2017-06-13,26.0481,26.05,25.9891,26.05,1221,0
2017-06-14,25.9813,26.06,25.9427,26.0467,3714,0
2017-06-15,26.08,26.1,25.951,26,4041,0
2017-06-16,25.97,26.2075,25.961,26.1018,8312,0
2017-06-19,26.23,26.23,26,26,4383,0
2017-06-20,26.25,26.25,25.97,26,8758,0
2017-06-21,26.01,26.1502,25.9614,26.1502,8838,0
2017-06-22,25.97,26.05,25.97,26.05,4304,0
2017-06-23,25.9769,26.248,25.971,26.248,9311,0
2017-06-26,26.16,26.28,26.12,26.2,4888,0
2017-06-27,26.226,26.28,26.1,26.1338,23280,0
2017-06-28,26.101,26.25,25.9629,26.2108,7283,0
2017-06-29,26.0642,26.226,26.0081,26.226,6679,0
2017-06-30,26.2499,26.33,26.1369,26.33,4648,0
2017-07-03,26.08,26.26,26.08,26.15,4577,0
2017-07-05,26.2976,26.35,26.24,26.27,3923,0
2017-07-06,26.27,26.27,26.1601,26.1601,4649,0
2017-07-07,26.065,26.19,26.0501,26.19,3902,0
2017-07-10,26.205,26.36,26.205,26.36,1545,0
2017-07-11,26.36,26.36,26.1592,26.1592,1070,0
2017-07-12,26.21,26.226,26.05,26.07,14726,0
2017-07-13,26.08,26.14,26.06,26.14,4415,0
2017-07-14,26.081,26.13,25.999,26.0579,15639,0
2017-07-17,26.07,26.2,26.06,26.1585,9393,0
2017-07-18,26.06,26.29,26.05,26.29,5670,0
2017-07-19,26.2682,26.2682,26.0825,26.17,1633,0
2017-07-20,26.12,26.2485,26.1,26.1,7364,0
2017-07-21,26.1915,26.2295,26.1,26.2295,2005,0
2017-07-24,26.1647,26.1647,26.1,26.1268,9893,0
2017-07-25,26.1108,26.1108,26.05,26.05,7276,0
2017-07-26,26.1,26.32,26.05,26.15,12724,0
2017-07-27,26.15,26.2,25.95,26.1754,78148,0
2017-07-28,26.05,26.2199,26.05,26.205,42049,0
2017-07-31,26.07,26.4,26.07,26.2104,5782,0
2017-08-01,26.1914,26.21,26.1,26.1,4867,0
2017-08-02,26.1356,26.21,26.12,26.21,6149,0
2017-08-03,26.11,26.21,26.05,26.21,9542,0
2017-08-04,26.17,26.2082,26,26,34755,0
2017-08-07,26.13,26.21,26.04,26.05,42105,0
2017-08-08,26.25,26.28,26.14,26.14,2161,0
2017-08-09,26.22,26.2501,26.08,26.1161,8537,0
2017-08-10,26.18,26.18,26.1,26.14,4324,0
2017-08-11,26.1205,26.24,26.1205,26.24,1521,0
2017-08-14,26.2009,26.2009,26.05,26.07,5944,0
2017-08-15,26.1681,26.1681,26.12,26.15,2321,0
2017-08-16,26.15,26.29,26.15,26.1878,5640,0
2017-08-17,26.071,26.28,26.071,26.28,556,0
2017-08-18,26.0501,26.3782,26.05,26.22,11727,0
2017-08-21,26.37,26.37,26.2,26.2355,1504,0
2017-08-22,26.251,26.37,26.25,26.3106,5476,0
2017-08-23,26.2779,26.39,26.2779,26.39,1429,0
2017-08-24,26.4,26.4,26.322,26.322,1687,0
2017-08-25,26.3787,27.7063,26.368,26.4,4039,0
2017-08-28,26.4,26.4,26.16,26.18,7461,0
2017-08-29,26,26.25,25.74,26.25,10038,0
2017-08-30,26.24,26.3999,26.1301,26.389,2287,0
2017-08-31,26.15,26.4,26.15,26.2886,3984,0
2017-09-01,26.299,26.3007,26.299,26.3007,394,0
2017-09-05,26.16,26.34,26.15,26.34,4167,0
2017-09-06,26.266,26.34,26.0301,26.0301,4229,0
2017-09-07,26.2382,26.2382,26.2382,26.2382,116,0
2017-09-08,26.142,26.3372,26.05,26.29,7594,0
2017-09-11,26.1522,26.2499,26.1,26.14,13444,0
2017-09-12,26.101,26.1556,26.09,26.1317,6031,0
2017-09-13,26.18,26.18,26.07,26.08,2259,0
2017-09-14,26.17,26.2,26.08,26.18,5636,0
2017-09-15,26.32,26.32,26.13,26.14,6700,0
2017-09-18,26.17,26.2499,26.17,26.2,2074,0
2017-09-19,26.2,26.2,26.12,26.1399,8350,0
2017-09-20,26.2759,26.3109,26.136,26.136,866,0
2017-09-21,26.0726,26.33,26.0726,26.2219,2867,0
2017-09-22,26.34,26.34,26.3,26.3,1425,0
2017-09-25,26.33,26.33,26.15,26.2323,4478,0
2017-09-26,26.3386,26.34,26.2,26.34,2765,0
2017-09-27,26.061,26.2626,26.061,26.26,4466,0
2017-09-28,26.14,26.21,26.08,26.08,7643,0
2017-09-29,26.3471,26.3471,26.0701,26.17,7524,0
2017-10-02,26.03,26.215,26.03,26.09,3870,0
2017-10-03,26.08,26.09,25.9885,26,12657,0
2017-10-04,26,26.15,25.9382,26,55078,0
2017-10-05,26.004,26.05,25.98,26.0479,2353,0
2017-10-06,26.0001,26.0783,25.9,25.92,6024,0
2017-10-09,26.04,26.15,25.91,26.09,4434,0
2017-10-10,26.07,26.1,26.04,26.04,3218,0
2017-10-11,26.1,26.15,26.0763,26.1201,2912,0
2017-10-12,26.15,26.18,26.12,26.15,10387,0
2017-10-13,26.12,26.29,26.12,26.2696,8047,0
2017-10-16,26.38,26.61,26.13,26.5,15349,0
2017-10-17,26.24,26.44,26.1701,26.21,3981,0
2017-10-18,26.296,26.45,26.21,26.45,4747,0
2017-10-19,26.46,26.5,26.2,26.42,4769,0
2017-10-20,26.42,26.42,26.25,26.42,4086,0
2017-10-23,26.4181,26.42,26.2405,26.4,5422,0
2017-10-24,26.2202,26.4,26.2,26.39,11390,0
2017-10-25,26.22,26.2799,26.21,26.2515,3055,0
2017-10-26,26.2325,26.4275,26.2101,26.3248,3725,0
2017-10-27,26.3728,26.3728,26.255,26.28,5687,0
2017-10-30,26.3985,26.3985,26.2522,26.3439,2881,0
2017-10-31,26.3982,26.41,26.3124,26.35,2526,0
2017-11-01,26.41,26.41,26.351,26.41,1778,0
2017-11-02,26.35,26.41,26.35,26.3966,1861,0
2017-11-03,26.35,26.41,26.35,26.41,3081,0
2017-11-06,26.41,26.41,26.35,26.41,2183,0
2017-11-07,26.41,26.41,26.2219,26.2219,1768,0
2017-11-08,26.22,26.41,26.22,26.41,3695,0
2017-11-09,26.35,26.399,26.305,26.35,3386,0
2017-11-10,26.41,26.41,26.27,26.3428,1533,0
