Date,Open,High,Low,Close,Volume,OpenInt
2017-02-15,24,24,23.03,23.149,13783,0
2017-02-16,23.19,23.19,22.68,22.812,5688,0
2017-02-17,22.72,22.75,22.28,22.55,14675,0
2017-02-21,22.23,22.43,22.08,22.15,22249,0
2017-02-22,22.16,22.57,22.11,22.55,17957,0
2017-02-23,22.55,22.79,22.55,22.65,2523,0
2017-02-24,22.65,22.79,22.65,22.79,1200,0
2017-02-27,22.55,22.71,22.55,22.71,482,0
2017-02-28,22.37,22.57,22.35,22.5,4190,0
2017-03-01,22.6,22.7931,22.553,22.7931,2285,0
2017-03-02,22.7917,22.7917,22.6,22.7769,15304,0
2017-03-03,22.6,22.65,22.6,22.65,1424,0
2017-03-06,22.65,22.6584,22.65,22.65,1617,0
2017-03-07,22.65,22.74,22.65,22.65,1752,0
2017-03-08,22.65,22.65,22.6,22.65,1622,0
2017-03-09,22.55,22.73,22.4252,22.65,7381,0
2017-03-10,22.601,22.601,22.57,22.5999,2756,0
2017-03-13,22.65,22.65,22.45,22.59,2342,0
2017-03-14,22.45,22.471,22.3947,22.4112,1846,0
2017-03-15,22.39,22.5,22.3,22.4501,6667,0
2017-03-16,22.6251,22.6251,22.6251,22.6251,400,0
2017-03-17,22.59,22.59,22.43,22.4399,2350,0
2017-03-20,22.43,22.43,22.3445,22.3445,5500,0
2017-03-21,22.3,22.307,22.3,22.3,792,0
2017-03-22,22.3099,22.3099,22.25,22.25,1482,0
2017-03-23,22.27,22.39,22.1605,22.2117,8839,0
2017-03-24,22.18,22.3,22.126,22.2678,10159,0
2017-03-27,22.19,22.29,22.1865,22.25,3394,0
2017-03-29,22.16,22.1795,22.1452,22.1497,1639,0
2017-03-30,22.151,22.151,22.15,22.15,363,0
2017-03-31,22.12,22.25,22.11,22.25,2389,0
2017-04-03,22.2501,22.45,22.2501,22.45,1866,0
2017-04-04,22.52,22.52,22.3001,22.4,4218,0
2017-04-05,22.4,22.55,22.4,22.55,2527,0
2017-04-06,22.54,22.6238,22.54,22.5576,1638,0
2017-04-07,22.49,22.55,22.49,22.55,5242,0
2017-04-10,22.5,22.5,22.5,22.5,4488,0
2017-04-11,22.55,22.5684,22.48,22.5,6911,0
2017-04-12,22.5,22.5,22.4,22.4,3675,0
2017-04-13,22.3593,22.449,22.17,22.4,4923,0
2017-04-18,22.39,22.39,22.15,22.15,11365,0
2017-04-19,22.2,22.45,22.2,22.45,2972,0
2017-04-20,22.4062,22.4062,22.4062,22.4062,701,0
2017-04-25,22.39,22.39,22.38,22.38,1394,0
2017-04-26,22.4,22.4,22.325,22.38,900,0
2017-04-28,22.25,22.25,22.25,22.25,536,0
2017-05-01,22.34,22.35,22.34,22.34,1053,0
2017-05-04,22.2,22.37,22.2,22.37,1656,0
2017-05-08,22.3099,22.4,22.3099,22.4,743,0
2017-05-09,22.2825,22.3168,22.2825,22.3168,912,0
2017-05-10,22.3501,22.3668,22.3501,22.3668,1168,0
2017-05-11,22.4,22.4,22.35,22.35,2912,0
2017-05-16,22.26,22.371,22.2159,22.25,4460,0
2017-05-18,22.25,22.25,22.2422,22.2422,600,0
2017-05-19,22.2167,22.2167,22.2167,22.2167,1005,0
2017-05-22,22.2321,22.2321,22.17,22.17,200,0
2017-05-23,22.16,22.1769,22.15,22.1769,1200,0
2017-05-25,22.2,22.25,22.2,22.25,1695,0
2017-05-26,22.2035,22.48,22.2,22.48,3434,0
2017-05-31,21.94,22.1844,21.93,22.1844,1324,0
2017-06-01,22.2,22.2,22.1068,22.12,1202,0
2017-06-02,21.95,22.1,21.95,22.1,450,0
2017-06-05,22.18,22.2099,21.85,21.85,1669,0
2017-06-06,21.85,21.9,21.85,21.9,315,0
2017-06-07,22.49,22.49,21.87,21.95,1382,0
2017-06-08,21.84,21.84,21.84,21.84,700,0
2017-06-12,21.9,22.01,21.81,22.01,5553,0
2017-06-15,22,22.1375,21.95,22.1375,3201,0
2017-06-16,22.01,22.01,22.01,22.01,536,0
2017-06-20,21.99,22,21.955,21.9671,8750,0
2017-06-21,21.9,21.96,21.72,21.96,7164,0
2017-06-22,21.7868,21.96,21.71,21.96,3962,0
2017-06-23,21.959,22.7401,21.94,22.46,42318,0
2017-06-26,22.21,22.21,22,22.12,9395,0
2017-06-27,22,22.17,21.77,21.8,38033,0
2017-06-28,21.76,21.86,21.7,21.7,15740,0
2017-06-29,21.75,21.76,21.6,21.75,27481,0
2017-06-30,22.45,22.45,21.6911,21.75,14324,0
2017-07-03,21.84,22.46,21.7425,22.46,32811,0
2017-07-05,22.01,22.7,22,22.49,5829,0
2017-07-06,22.44,22.6,22.2546,22.5,3097,0
2017-07-10,22.5,22.5,22.4,22.5,9419,0
2017-07-11,22.4,22.47,22.3694,22.4,3601,0
2017-07-12,22.4,22.4,22.15,22.4,1566,0
2017-07-13,22.4,22.4,22.16,22.16,1768,0
2017-07-14,22.17,22.17,22.05,22.05,2644,0
2017-07-17,22.3999,22.4,22.25,22.2986,600,0
2017-07-18,21.82,22.11,21.75,21.86,6180,0
2017-07-19,21.88,22.3,21.88,22,8987,0
2017-07-20,22.1,22.1,22.1,22.1,112,0
2017-07-21,21.9001,22.2,21.9001,22.1,5308,0
2017-07-24,22.4,22.4,22.4,22.4,437,0
2017-07-26,22.299,22.39,22.195,22.28,4235,0
2017-07-27,22.28,22.4,22.2039,22.33,11471,0
2017-07-28,22.3573,22.3573,22.1984,22.2365,3337,0
2017-07-31,22.05,22.4,21.95,22.25,10458,0
2017-08-01,22.4,22.4,22.3,22.3,3843,0
2017-08-02,22.31,22.4,22.31,22.38,2866,0
2017-08-03,22.38,22.4001,22.2529,22.4,6260,0
2017-08-04,22.4,22.59,22.08,22.28,1950,0
2017-08-07,22.15,22.15,22.05,22.0925,3386,0
2017-08-08,22.08,22.14,22.08,22.13,1100,0
2017-08-09,22.05,22.1,22,22.1,8386,0
2017-08-11,22.23,22.24,22.197,22.207,449,0
2017-08-14,22,22.11,21.983,22.09,1609,0
2017-08-15,22.0468,22.0468,21.9,21.9,1820,0
2017-08-16,21.95,22,21.9432,21.9788,1320,0
2017-08-17,22.16,22.16,21.86,21.86,6510,0
2017-08-18,21.96,21.96,21.96,21.96,200,0
2017-08-21,21.9001,21.9001,21.9,21.9,810,0
2017-08-23,22.1,22.23,22.1,22.23,1491,0
2017-08-25,22.1,22.11,21.86,21.9,10173,0
2017-08-28,22.01,22.1,22,22.0998,3830,0
2017-08-29,22.01,22.11,22,22.02,6834,0
2017-08-30,22.15,22.15,22.15,22.15,1901,0
2017-08-31,21.7518,22.1845,21.7518,22.1432,3149,0
2017-09-01,22.1532,22.2001,22.0369,22.15,7367,0
2017-09-05,22.15,22.15,22.15,22.15,1622,0
2017-09-07,22.19,22.19,21.983,21.983,310,0
2017-09-08,21.94,22,21.9,21.9485,3416,0
2017-09-11,21.9999,22,21.9999,22,1790,0
2017-09-12,22,22,22,22,465,0
2017-09-13,21.95,21.95,21.95,21.95,111,0
2017-09-14,21.99,22,21.99,22,4500,0
2017-09-15,22.22,22.22,21.9684,22,25320,0
2017-09-18,22,22.1,21.972,21.985,3748,0
2017-09-19,22,22.4,21.91,22.3001,46257,0
2017-09-20,22.05,22.42,22.03,22.2,22552,0
2017-09-25,22.2,22.2,22.2,22.2,1025,0
2017-09-26,22.01,22.2,22,22,6806,0
2017-09-27,22,22.0298,22,22.01,6010,0
2017-09-28,22,22,21.93,21.9499,4169,0
2017-09-29,22,22.04,22,22,9692,0
2017-10-02,22.02,22.02,21.65,21.8,3493,0
2017-10-03,21.8,21.9,21.67,21.67,3962,0
2017-10-04,21.66,21.66,21.48,21.55,13543,0
2017-10-05,21.4849,21.6,21.4,21.4,21014,0
2017-10-06,21.3349,21.45,20.89,21.05,36585,0
2017-10-09,21.08,21.35,20.76,21.02,15110,0
2017-10-10,21.042,21.26,20.77,20.8,87848,0
2017-10-11,20.98,21.1899,20.4908,20.6,97568,0
2017-10-12,21.65,21.65,20.6,20.95,75535,0
2017-10-13,20.9387,20.98,20.8,20.83,17489,0
2017-10-16,20.85,21.21,20.681,21.2,62213,0
2017-10-17,21.27,21.45,21.225,21.45,48401,0
2017-10-18,21.49,21.7,21.3303,21.7,18073,0
2017-10-19,21.63,21.69,21.43,21.61,29243,0
2017-10-20,21.55,21.55,21.15,21.38,42646,0
2017-10-23,21.25,21.4799,21.2,21.2,24167,0
2017-10-24,21.1,21.58,21.04,21.315,38333,0
2017-10-25,21.4,21.4995,21.3,21.35,36685,0
2017-10-26,21.5,21.5,21.05,21.22,33449,0
2017-10-27,21.11,21.2,20.875,21.1,22757,0
2017-10-30,21.19,21.34,20.9,21.03,12177,0
2017-10-31,21.03,21.4,21.02,21.4,9206,0
2017-11-01,21.39,21.39,21.05,21.17,30826,0
2017-11-02,21.19,21.6,21.19,21.53,14214,0
2017-11-03,21.61,21.61,21.05,21.15,17277,0
2017-11-06,21.13,21.24,20.89,21.19,9002,0
2017-11-07,20.99,21.14,20.9,21.14,18001,0
2017-11-08,21.17,21.275,21.023,21.275,5305,0
2017-11-09,21.043,21.23,21.043,21.23,1806,0
2017-11-10,21.1538,21.1884,21.14,21.1538,1777,0
