Date,Open,High,Low,Close,Volume,OpenInt
2016-09-27,24.8682,24.8682,24.78,24.78,300,0
2016-09-28,25.1178,25.1399,25.1178,25.1399,440,0
2016-09-29,25.07,25.08,25.06,25.06,608,0
2016-09-30,25.13,25.18,25.13,25.18,40194,0
2016-10-03,25.14,25.14,25.14,25.14,184,0
2016-10-04,25.14,25.14,25.14,25.14,0,0
2016-10-05,25.14,25.14,25.14,25.14,0,0
2016-10-06,25.14,25.14,25.14,25.14,0,0
2016-10-07,25.08,25.08,25.08,25.08,100,0
2016-10-10,25.08,25.08,25.08,25.08,0,0
2016-10-11,25.08,25.08,25.08,25.08,0,0
2016-10-12,25.08,25.08,25.08,25.08,0,0
2016-10-13,25.08,25.08,25.08,25.08,0,0
2016-10-14,25.08,25.08,25.08,25.08,0,0
2016-10-17,25.08,25.08,25.08,25.08,0,0
2016-10-18,25.08,25.08,25.08,25.08,0,0
2016-10-19,25.14,25.14,25.13,25.13,1000,0
2016-10-20,25.13,25.13,25.13,25.13,0,0
2016-10-21,25.0353,25.0353,25.0353,25.0353,100,0
2016-10-24,25.0353,25.0353,25.0353,25.0353,0,0
2016-10-25,25.0353,25.0353,25.0353,25.0353,0,0
2016-10-26,25.1499,25.1499,25.1499,25.1499,129,0
2016-10-27,25.1499,25.1499,25.1499,25.1499,0,0
2016-10-28,25.1499,25.1499,25.1499,25.1499,0,0
2016-10-31,25.1499,25.1499,25.1499,25.1499,0,0
2016-11-01,25.04,25.04,25.01,25.01,1189,0
2016-11-02,25.01,25.01,25.01,25.01,0,0
2016-11-03,25.01,25.01,25.01,25.01,0,0
2016-11-04,24.7401,24.7401,24.7401,24.7401,206,0
2016-11-07,24.7401,24.7401,24.7401,24.7401,0,0
2016-11-08,25.03,25.1393,25.03,25.1393,1102,0
2016-11-09,25.1393,25.1393,25.1393,25.1393,0,0
2016-11-10,25.1393,25.1393,25.1393,25.1393,0,0
2016-11-11,25.1393,25.1393,25.1393,25.1393,0,0
2016-11-14,24.71,24.72,24.64,24.64,2000,0
2016-11-15,24.64,24.64,24.64,24.64,0,0
2016-11-16,24.9,24.9199,24.85,24.9199,3000,0
2016-11-17,24.9199,24.9199,24.9199,24.9199,0,0
2016-11-18,24.83,24.86,24.83,24.86,12100,0
2016-11-21,24.86,24.86,24.86,24.86,0,0
2016-11-22,24.86,24.86,24.86,24.86,0,0
2016-11-23,25.24,25.42,25.1646,25.42,400,0
2016-11-25,25.42,25.42,25.42,25.42,0,0
2016-11-28,25.7,25.7,25.6699,25.6699,800,0
2016-11-29,25.2,25.2899,25.2,25.2899,2100,0
2016-11-30,25.2899,25.2899,25.2899,25.2899,0,0
2016-12-01,25.7377,25.7399,25.54,25.55,2803,0
2016-12-02,25.6599,25.66,25.6575,25.6575,900,0
2016-12-05,25.83,25.85,25.83,25.85,19463,0
2016-12-06,25.87,26.0999,25.87,26.09,899,0
2016-12-07,25.9,25.9,25.9,25.9,300,0
2016-12-08,25.65,25.65,25.65,25.65,100,0
2016-12-09,25.7,25.7,25.7,25.7,100,0
2016-12-12,25.95,25.95,25.95,25.95,100,0
2016-12-13,25.6519,25.6784,25.6519,25.6784,287,0
2016-12-14,25.68,25.68,25.68,25.68,1000,0
2016-12-15,25.56,25.56,25.56,25.56,209,0
2016-12-16,25.55,25.55,25.55,25.55,100,0
2016-12-19,25.55,25.55,25.55,25.55,0,0
2016-12-20,25.42,25.42,25.42,25.42,100,0
2016-12-21,25.39,25.39,25.2899,25.2899,224,0
2016-12-22,25.24,25.24,25.17,25.17,2324,0
2016-12-23,25.04,25.04,25.04,25.04,1300,0
2016-12-27,25.24,25.24,25.24,25.24,1100,0
2016-12-28,25.33,25.33,25.33,25.33,100,0
2016-12-29,25.31,25.41,25.31,25.41,1400,0
2016-12-30,25.3399,25.34,25.29,25.29,800,0
2017-01-03,25.41,25.41,25.18,25.25,600,0
2017-01-04,25.39,25.46,25.36,25.46,979,0
2017-01-05,25.58,25.59,25.58,25.59,2095,0
2017-01-06,25.46,25.46,25.46,25.46,300,0
2017-01-09,25.5,25.54,25.49,25.5,1447,0
2017-01-10,25.24,25.25,25.24,25.25,9000,0
2017-01-11,25.25,25.25,25.25,25.25,0,0
2017-01-12,25.25,25.25,25.25,25.25,0,0
2017-01-13,25.69,26.25,25.69,26.25,2100,0
2017-01-17,26.34,26.34,26.08,26.08,800,0
2017-01-18,26,26.14,25.86,25.9,1182,0
2017-01-19,27,27,25.81,25.81,4601,0
2017-01-20,25.98,25.98,25.98,25.98,139,0
2017-01-23,25.98,25.98,25.98,25.98,0,0
2017-01-24,25.98,25.98,25.98,25.98,0,0
2017-01-25,25.95,25.95,25.95,25.95,2227,0
2017-01-26,25.95,25.95,25.95,25.95,648,0
2017-01-27,25.8,25.81,25.8,25.81,9700,0
2017-01-30,26.25,26.25,25.8483,25.8483,55400,0
2017-01-31,25.8483,25.8483,25.8483,25.8483,0,0
2017-02-01,25.8483,25.8483,25.8483,25.8483,0,0
2017-02-02,25.8483,25.8483,25.8483,25.8483,0,0
2017-02-03,26.195,26.2,26.161,26.161,1901,0
2017-02-06,26.096,26.12,26.096,26.12,1809,0
2017-02-07,25.87,25.88,25.87,25.88,22800,0
2017-02-08,25.88,25.88,25.88,25.88,0,0
2017-02-09,25.88,25.88,25.88,25.88,0,0
2017-02-10,26.5,26.5999,26.5,26.5999,860,0
2017-02-13,26.42,26.46,26.3,26.3,610,0
2017-02-14,26.3899,26.3899,26.3899,26.3899,101,0
2017-02-15,26.35,26.38,26.25,26.3,1654,0
2017-02-16,26.3,26.3,26.3,26.3,0,0
2017-02-17,25.95,26.25,25.95,26.25,388,0
2017-02-21,26.19,26.25,26.16,26.25,9809,0
2017-02-22,26.25,26.25,26.25,26.25,0,0
2017-02-23,26.25,26.25,26.25,26.25,0,0
2017-02-24,25.82,25.9312,25.82,25.9312,3200,0
2017-02-27,25.9312,25.9312,25.9312,25.9312,0,0
2017-02-28,26.019,26.019,26.019,26.019,100,0
2017-03-01,26.21,26.21,26.21,26.21,1600,0
2017-03-02,26.08,26.09,26.08,26.09,3600,0
2017-03-03,26.09,26.09,26.09,26.09,0,0
2017-03-06,26.08,26.2,26.08,26.2,8772,0
2017-03-07,26.2,26.2,26.2,26.2,0,0
2017-03-08,26.2,26.2,26.2,26.2,0,0
2017-03-09,25.06,25.06,25.06,25.06,100,0
2017-03-10,25.06,25.06,25.06,25.06,0,0
2017-03-13,25.06,25.06,25.06,25.06,0,0
2017-03-14,24.91,24.91,24.91,24.91,200,0
2017-03-15,25.15,25.15,25.09,25.09,800,0
2017-03-16,25.09,25.09,25.09,25.09,0,0
2017-03-17,25.1277,25.1277,25.1277,25.1277,129,0
2017-03-20,25.15,25.15,25.15,25.15,600,0
2017-03-21,25.15,25.15,25.14,25.15,1263,0
2017-03-22,25.15,25.15,25.15,25.15,0,0
2017-03-23,25.15,25.15,25.15,25.15,0,0
2017-03-24,25.15,25.15,25.15,25.15,0,0
2017-03-27,24.76,24.91,24.76,24.91,2000,0
2017-03-28,25.1164,25.1164,25.1164,25.1164,100,0
2017-03-29,25.17,25.21,25.16,25.21,1165,0
2017-03-30,25.22,25.22,25.21,25.21,800,0
2017-03-31,25.21,25.22,25.21,25.22,518,0
2017-04-05,25.51,25.51,25.45,25.46,1200,0
2017-04-06,25.46,25.46,25.46,25.46,0,0
2017-04-07,25.44,25.44,25.4399,25.4399,1038,0
2017-04-10,25.56,25.56,25.45,25.45,400,0
2017-04-11,25.45,25.45,25.45,25.45,0,0
2017-04-12,25.81,25.81,25.51,25.51,2400,0
2017-04-13,25.51,25.51,25.51,25.51,0,0
2017-04-17,25.51,25.51,25.51,25.51,0,0
2017-04-18,25.51,25.51,25.51,25.51,0,0
2017-04-19,25.5699,25.5699,25.5699,25.5699,454,0
2017-04-20,25.5699,25.5699,25.5699,25.5699,0,0
2017-04-21,25.26,25.26,25.25,25.25,2533,0
2017-04-24,25.09,25.09,25.09,25.09,32263,0
2017-04-25,25.09,25.09,25.09,25.09,0,0
2017-04-26,25.09,25.09,25.09,25.09,0,0
2017-04-27,24.79,24.8412,24.79,24.8412,600,0
2017-04-28,25.0982,25.0982,25.0982,25.0982,889,0
2017-05-01,25.1,25.12,25.06,25.06,2568,0
2017-05-02,25.06,25.06,25.06,25.06,0,0
2017-05-03,25.04,25.04,24.86,24.9299,1221,0
2017-05-04,24.9299,24.9299,24.9299,24.9299,0,0
2017-05-05,25.61,25.61,25.61,25.61,270,0
2017-05-08,24.66,24.66,24.57,24.57,200,0
2017-05-09,24.5299,24.5299,24.529,24.529,1150,0
2017-05-10,24.6,24.61,24.6,24.61,200,0
2017-05-11,24.61,24.61,24.61,24.61,0,0
2017-05-12,24.63,24.63,24.63,24.63,2400,0
2017-05-15,24.63,24.63,24.63,24.63,0,0
2017-05-16,24.9,25.13,24.9,25.13,1136,0
2017-05-17,24.61,25.1,24.61,25.1,427,0
2017-05-18,25.1,25.1,25.1,25.1,0,0
2017-05-19,25.1,25.1,25.1,25.1,0,0
2017-05-22,25.1401,25.3353,25.1401,25.3353,447,0
2017-05-23,25.1,25.1,25.0931,25.0931,900,0
2017-05-24,25.0931,25.0931,25.0931,25.0931,0,0
2017-05-25,25.0931,25.0931,25.0931,25.0931,0,0
2017-05-26,25.0931,25.0931,25.0931,25.0931,0,0
2017-05-30,25.0931,25.0931,25.0931,25.0931,0,0
2017-05-31,25.0931,25.0931,25.0931,25.0931,0,0
2017-06-01,25.0931,25.0931,25.0931,25.0931,0,0
2017-06-02,25.0931,25.0931,25.0931,25.0931,0,0
2017-06-05,25.0931,25.0931,25.0931,25.0931,0,0
2017-06-06,25.0931,25.0931,25.0931,25.0931,0,0
2017-06-07,25.0931,25.0931,25.0931,25.0931,0,0
2017-06-08,25.0931,25.0931,25.0931,25.0931,0,0
2017-06-09,25.0931,25.0931,25.0931,25.0931,0,0
2017-06-12,25.0931,25.0931,25.0931,25.0931,0,0
2017-06-13,25.0931,25.0931,25.0931,25.0931,0,0
2017-06-14,25.0931,25.0931,25.0931,25.0931,0,0
2017-06-15,25.0931,25.0931,25.0931,25.0931,0,0
2017-06-16,25.0931,25.0931,25.0931,25.0931,0,0
2017-06-19,25.0931,25.0931,25.0931,25.0931,0,0
2017-06-20,25.0931,25.0931,25.0931,25.0931,0,0
2017-06-21,25.0931,25.0931,25.0931,25.0931,0,0
2017-06-22,24.3986,24.3986,24.3986,24.3986,158,0
2017-06-23,24.3986,24.3986,24.3986,24.3986,0,0
2017-06-26,22.8728,24,22.8728,24,600,0
2017-06-27,24.2,24.2,24.2,24.2,701,0
2017-06-28,24.2,24.2,24.2,24.2,0,0
2017-06-29,24.7999,24.7999,24.7999,24.7999,138,0
2017-06-30,24.7999,24.7999,24.7999,24.7999,0,0
2017-07-03,24.7999,24.7999,24.7999,24.7999,0,0
2017-07-05,24.7999,24.7999,24.7999,24.7999,0,0
2017-07-06,24.7999,24.7999,24.7999,24.7999,0,0
2017-07-07,24.7999,24.7999,24.7999,24.7999,0,0
2017-07-10,24.7999,24.7999,24.7999,24.7999,0,0
2017-07-11,24.7999,24.7999,24.7999,24.7999,0,0
2017-07-12,24.7999,24.7999,24.7999,24.7999,0,0
2017-07-13,24.7999,24.7999,24.7999,24.7999,0,0
2017-07-14,24.7999,24.7999,24.7999,24.7999,0,0
2017-07-17,24.7999,24.7999,24.7999,24.7999,0,0
2017-07-18,24.7999,24.7999,24.7999,24.7999,0,0
2017-07-19,24.42,24.42,24.42,24.42,0,0
2017-07-20,24.42,24.42,24.42,24.42,0,0
2017-07-21,24.42,24.42,24.42,24.42,0,0
2017-07-24,24.42,24.42,24.42,24.42,0,0
2017-07-25,24.42,24.42,24.42,24.42,0,0
2017-07-26,24.42,24.42,24.42,24.42,0,0
2017-07-27,24.42,24.42,24.42,24.42,0,0
2017-07-28,24.42,24.42,24.42,24.42,0,0
2017-07-31,24.42,24.42,24.42,24.42,0,0
2017-08-01,24.42,24.42,24.42,24.42,0,0
2017-08-02,24.42,24.42,24.42,24.42,0,0
2017-08-03,24.42,24.42,24.42,24.42,0,0
2017-08-04,24.42,24.42,24.42,24.42,0,0
2017-08-07,24.42,24.42,24.42,24.42,0,0
2017-08-08,24.42,24.42,24.42,24.42,0,0
2017-08-09,24.42,24.42,24.42,24.42,0,0
2017-08-10,25.39,25.39,24.72,25.22,50600,0
2017-08-11,25.015,25.015,25.015,25.015,158,0
2017-08-14,25.015,25.015,25.015,25.015,0,0
2017-08-15,25.015,25.015,25.015,25.015,0,0
2017-08-16,24.9,24.9,24.9,24.9,901,0
2017-08-17,24.9,24.9,24.9,24.9,0,0
2017-08-18,24.9,24.9,24.9,24.9,0,0
2017-08-21,24.9,24.9,24.9,24.9,0,0
2017-08-22,24.9,24.9,24.9,24.9,0,0
2017-08-23,24.9,24.9,24.9,24.9,0,0
2017-08-24,24.9,24.9,24.9,24.9,0,0
2017-08-25,24.9,24.9,24.9,24.9,0,0
2017-08-28,24.9,24.9,24.9,24.9,0,0
2017-08-29,24.9,24.9,24.9,24.9,0,0
2017-08-30,24.9,24.9,24.9,24.9,0,0
2017-08-31,24.9,24.9,24.9,24.9,0,0
2017-09-01,25.5401,25.7051,25.5401,25.7051,357,0
2017-09-05,25.7051,25.7051,25.7051,25.7051,0,0
2017-09-06,25.7051,25.7051,25.7051,25.7051,0,0
2017-09-07,25.7051,25.7051,25.7051,25.7051,0,0
2017-09-08,25.7051,25.7051,25.7051,25.7051,0,0
2017-09-11,25.7051,25.7051,25.7051,25.7051,0,0
2017-09-12,25.78,25.7828,25.78,25.7828,300,0
2017-09-13,25.7828,25.7828,25.7828,25.7828,0,0
2017-09-14,25.7828,25.7828,25.7828,25.7828,0,0
2017-09-15,25.7828,25.7828,25.7828,25.7828,0,0
2017-09-18,25.7828,25.7828,25.7828,25.7828,0,0
2017-09-19,25.7828,25.7828,25.7828,25.7828,0,0
2017-09-20,25.82,25.82,25.82,25.82,262,0
2017-09-21,25.82,25.82,25.82,25.82,0,0
2017-09-22,25.9799,25.9799,25.97,25.97,3879,0
2017-09-25,25.991,25.991,25.991,25.991,400,0
2017-09-26,25.991,25.991,25.991,25.991,0,0
2017-09-27,25.991,25.991,25.991,25.991,0,0
2017-09-28,25.991,25.991,25.991,25.991,0,0
2017-09-29,25.991,25.991,25.991,25.991,0,0
2017-10-02,25.991,25.991,25.991,25.991,0,0
2017-10-03,25.991,25.991,25.991,25.991,0,0
2017-10-04,25.991,25.991,25.991,25.991,0,0
2017-10-05,25.991,25.991,25.991,25.991,0,0
2017-10-06,25.991,25.991,25.991,25.991,0,0
2017-10-09,25.991,25.991,25.991,25.991,1,0
2017-10-10,25.991,25.991,25.991,25.991,2,0
2017-10-11,25.991,25.991,25.991,25.991,0,0
2017-10-12,25.991,25.991,25.991,25.991,0,0
2017-10-13,26.515,26.515,26.515,26.515,200,0
2017-10-16,26.759,26.759,26.759,26.759,247,0
2017-10-17,26.759,26.759,26.759,26.759,0,0
2017-10-18,26.759,26.759,26.759,26.759,0,0
2017-10-19,26.759,26.759,26.759,26.759,0,0
2017-10-20,26.759,26.759,26.759,26.759,0,0
2017-10-23,26.759,26.759,26.759,26.759,0,0
2017-10-24,26.36,26.36,26.36,26.36,400,0
2017-10-25,26.36,26.36,26.36,26.36,0,0
2017-10-26,26.43,26.5399,26.43,26.5399,200,0
2017-10-27,26.5399,26.5399,26.5399,26.5399,0,0
2017-10-30,26.5399,26.5399,26.5399,26.5399,0,0
2017-10-31,26.5399,26.5399,26.5399,26.5399,0,0
2017-11-01,26.5399,26.5399,26.5399,26.5399,0,0
2017-11-02,26.995,26.995,26.995,26.995,100,0
2017-11-03,26.995,26.995,26.995,26.995,0,0
2017-11-06,26.995,26.995,26.995,26.995,0,0
2017-11-07,27.505,27.505,27.505,27.505,100,0
2017-11-08,27.505,27.505,27.505,27.505,0,0
2017-11-09,27.25,27.25,27.25,27.25,300,0
2017-11-10,27.25,27.25,27.25,27.25,100,0
