Date,Open,High,Low,Close,Volume,OpenInt
2016-09-23,25.511,25.511,25.441,25.441,6752,0
2016-09-26,25.391,25.391,25.182,25.208,5023,0
2016-09-27,25.234,25.351,25.212,25.321,1822,0
2016-09-28,25.401,25.401,25.306,25.381,3612,0
2016-09-29,25.431,25.431,25.175,25.175,4350,0
2016-09-30,25.112,25.202,25.057,25.185,893,0
2016-10-03,25.242,25.316,25.162,25.222,4239,0
2016-10-04,25.192,25.192,25.192,25.192,489,0
2016-10-05,25.448,25.471,25.272,25.319,2900,0
2016-10-06,25.212,25.321,25.191,25.308,803,0
2016-10-07,25.491,25.491,25.092,25.182,3415,0
2016-10-10,25.391,25.42,25.242,25.262,11673,0
2016-10-11,25.232,25.232,24.802,24.89,19136,0
2016-10-12,24.892,24.932,24.875,24.932,4207,0
2016-10-13,25.202,25.202,24.622,24.822,4832,0
2016-10-14,24.984,24.992,24.852,24.852,845,0
2016-10-17,24.952,24.952,24.712,24.712,7709,0
2016-10-18,24.822,24.892,24.799,24.846,6060,0
2016-10-19,24.992,24.992,24.832,24.937,12670,0
2016-10-20,25.162,25.162,24.862,24.892,4913,0
2016-10-21,24.762,24.782,24.68,24.782,6425,0
2016-10-24,24.782,25.002,24.782,24.982,3390,0
2016-10-25,24.852,24.852,24.742,24.777,9713,0
2016-10-26,24.882,24.882,24.782,24.782,2585,0
2016-10-27,24.972,24.972,24.569,24.569,8610,0
2016-10-28,24.662,24.798,24.662,24.662,6660,0
2016-10-31,24.729,24.729,24.729,24.729,142,0
2016-11-01,24.722,24.722,24.572,24.572,805,0
2016-11-02,25.481,25.481,24.493,24.542,758,0
2016-11-03,24.352,24.408,24.332,24.332,1197,0
2016-11-04,24.407,24.407,24.342,24.342,1100,0
2016-11-07,24.725,24.736,24.725,24.736,829,0
2016-11-09,25.112,25.112,25.112,25.112,312,0
2016-11-10,25.341,25.741,25.341,25.638,7173,0
2016-11-11,25.621,25.621,25.571,25.571,558,0
2016-11-14,25.841,25.841,25.693,25.731,6762,0
2016-11-15,25.621,25.831,25.621,25.831,3680,0
2016-11-16,25.501,25.831,25.501,25.801,6110,0
2016-11-17,25.911,26.071,25.854,26.071,4273,0
2016-11-18,26.105,26.131,25.999,26.081,5997,0
2016-11-21,25.991,26.181,25.991,26.121,154805,0
2016-11-22,26.241,26.281,26.051,26.171,46834,0
2016-11-23,26.341,26.341,26.092,26.171,20223,0
2016-11-25,26.301,26.301,26.202,26.291,6335,0
2016-11-28,26.341,26.341,26.218,26.251,6927,0
2016-11-29,26.301,26.311,26.205,26.231,16048,0
2016-11-30,26.191,26.191,25.991,25.991,8520,0
2016-12-01,26.041,26.051,25.911,25.949,6563,0
2016-12-02,27.021,27.231,25.771,25.841,4968,0
2016-12-05,26.031,26.051,25.918,25.97,1569,0
2016-12-06,27.011,27.011,25.891,26.041,7413,0
2016-12-07,26.041,26.362,26.041,26.362,6621,0
2016-12-08,26.271,26.451,26.271,26.411,19340,0
2016-12-09,26.591,26.591,26.357,26.451,11153,0
2016-12-12,26.561,26.561,26.287,26.291,8349,0
2016-12-13,27.011,27.011,26.341,26.351,10531,0
2016-12-14,26.271,26.271,26.081,26.101,11256,0
2016-12-15,26.171,26.351,26.151,26.251,6630,0
2016-12-16,26.241,26.261,26.224,26.251,4442,0
2016-12-19,26.341,26.471,26.302,26.351,9443,0
2016-12-20,26.471,26.491,26.392,26.431,9978,0
2016-12-21,26.461,26.491,26.401,26.441,3096,0
2016-12-22,26.411,26.411,26.081,26.131,14122,0
2016-12-23,26.24,26.25,26.1916,26.2287,4514,0
2016-12-27,26.41,26.41,26.32,26.322,2060,0
2016-12-28,26.3906,26.43,26.09,26.09,9028,0
2016-12-29,26.18,26.26,26.07,26.1158,6992,0
2016-12-30,26.168,26.168,25.89,25.98,20020,0
2017-01-03,26.25,26.36,26.09,26.1905,14801,0
2017-01-04,26.39,26.49,26.3228,26.46,11524,0
2017-01-05,26.48,26.48,26.3216,26.33,5911,0
2017-01-06,26.43,26.46,26.3,26.3762,16394,0
2017-01-09,26.36,26.36,26.2699,26.2699,1487,0
2017-01-10,26.25,26.4,26.25,26.3444,7646,0
2017-01-11,26.46,26.47,26.3712,26.47,6747,0
2017-01-12,26.35,26.48,26.33,26.48,2645,0
2017-01-13,26.5876,26.65,26.5876,26.63,1191,0
2017-01-17,26.52,26.74,26.4786,26.5535,4670,0
2017-01-18,26.75,26.75,26.6081,26.6552,3521,0
2017-01-19,26.58,26.7216,26.5,26.5402,9055,0
2017-01-20,26.67,26.67,26.5866,26.62,3470,0
2017-01-23,26.6,26.6007,26.434,26.434,997,0
2017-01-24,26.5407,26.79,26.5407,26.75,1756,0
2017-01-25,26.86,26.9391,26.8561,26.9125,1671,0
2017-01-26,27.01,27.02,26.9478,26.9478,4282,0
2017-01-27,27.0199,27.05,26.976,27,9235,0
2017-01-30,26.89,26.89,26.75,26.87,4634,0
2017-01-31,26.91,26.98,26.7935,26.98,58976,0
2017-02-01,26.99,26.99,26.75,26.83,14750,0
2017-02-02,28,28,26.54,26.56,20712,0
2017-02-03,26.7356,26.81,26.7149,26.79,1000,0
2017-02-06,26.88,26.88,26.66,26.7155,8772,0
2017-02-07,26.97,26.97,26.7826,26.79,2385,0
2017-02-08,26.7374,26.7532,26.7374,26.74,1070,0
2017-02-09,26.9404,27.0399,26.9404,26.98,2288,0
2017-02-10,27.022,27.0991,26.96,27.04,5030,0
2017-02-13,27,27.29,27,27.25,2452,0
2017-02-14,27.2904,27.35,27.2471,27.3121,4253,0
2017-02-15,27.17,27.4851,27.17,27.46,4129,0
2017-02-16,27.6,27.6,27.3392,27.4162,1596,0
2017-02-17,27.46,27.46,27.3912,27.46,3748,0
2017-02-21,27.57,27.65,27.5459,27.65,5639,0
2017-02-22,27.6105,27.6299,27.58,27.5898,1736,0
2017-02-23,27.58,27.58,27.4201,27.529,4205,0
2017-02-24,27.4211,27.55,27.4048,27.55,1532,0
2017-02-27,27.72,27.72,27.55,27.5701,6130,0
2017-02-28,27.5686,27.59,27.4901,27.5182,1290,0
2017-03-01,27.8,27.9764,27.8,27.95,4141,0
2017-03-02,27.94,27.94,27.7504,27.8184,2260,0
2017-03-03,27.8,27.85,27.7175,27.83,3663,0
2017-03-06,27.83,27.83,27.6306,27.7288,3520,0
2017-03-07,27.58,27.65,27.57,27.57,2914,0
2017-03-08,27.558,27.66,27.558,27.66,1727,0
2017-03-09,27.6094,27.6094,27.53,27.54,1405,0
2017-03-10,27.79,27.7958,27.68,27.68,2348,0
2017-03-13,27.7743,27.7946,27.7743,27.7946,750,0
2017-03-14,27.716,27.79,27.69,27.79,1332,0
2017-03-15,27.96,27.9925,27.75,27.9925,4182,0
2017-03-16,28.18,28.18,27.9103,27.9275,5126,0
2017-03-17,27.97,28.05,27.97,28.01,11073,0
2017-03-20,27.936,27.95,27.9,27.9,1050,0
2017-03-21,28.04,28.04,27.58,27.58,4627,0
2017-03-22,27.5,27.57,27.4738,27.5699,5998,0
2017-03-23,27.56,27.68,27.52,27.52,5462,0
2017-03-24,27.59,27.59,27.4636,27.4636,2319,0
2017-03-27,27.5,27.55,27.3,27.52,2056,0
2017-03-28,27.4144,27.5828,27.4144,27.5828,850,0
2017-03-29,27.5522,27.65,27.5001,27.65,5633,0
2017-03-30,27.6559,27.72,27.6559,27.72,2217,0
2017-03-31,27.72,27.79,27.72,27.79,3016,0
2017-04-03,27.63,27.63,27.5,27.6125,1674,0
2017-04-04,27.55,27.55,27.482,27.482,1634,0
2017-04-05,27.69,27.73,27.4,27.4,2582,0
2017-04-06,27.4111,27.5108,27.4111,27.4699,2160,0
2017-04-07,27.5,27.53,27.43,27.48,14304,0
2017-04-10,27.5108,27.53,27.33,27.46,5833,0
2017-04-11,27.3616,27.4612,27.28,27.4612,3456,0
2017-04-12,27.4129,27.4129,27.2876,27.325,1189,0
2017-04-13,27,27.3,27,27.23,1737,0
2017-04-17,27.2958,27.3,27.2664,27.3,1034,0
2017-04-18,27.338,27.35,27.338,27.35,409,0
2017-04-19,27.42,27.42,27.4,27.404,769,0
2017-04-20,27.9593,27.9593,27.55,27.75,2215,0
2017-04-21,27.98,27.98,27.641,27.76,3178,0
2017-04-24,28.19,28.2616,28.19,28.21,3044,0
2017-04-25,28.34,29,28.2528,28.277,4761,0
2017-04-26,28.2999,28.34,28.28,28.28,1568,0
2017-04-27,28.2816,28.2816,28.2816,28.2816,103,0
2017-04-28,28.34,28.35,28.27,28.282,2071,0
2017-05-01,28.55,28.55,28.1547,28.3586,2497,0
2017-05-02,28.28,28.33,28.1872,28.27,1234,0
2017-05-03,28.21,28.21,28.1448,28.1799,2980,0
2017-05-04,28.1788,28.1788,28.1788,28.1788,930,0
2017-05-05,28.25,28.44,28.25,28.4399,3620,0
2017-05-08,28.35,28.35,28.2816,28.3,2722,0
2017-05-09,28.34,28.34,28.34,28.34,738,0
2017-05-10,28.34,28.3508,28.3085,28.3508,1231,0
2017-05-11,28.31,28.35,28.27,28.27,3696,0
2017-05-12,28.2199,28.22,28.13,28.13,2402,0
2017-05-15,28.24,28.2599,28.1281,28.2,2035,0
2017-05-16,28.23,28.23,28.1348,28.17,2059,0
2017-05-17,28,28,27.776,27.82,3434,0
2017-05-18,27.83,27.83,27.72,27.7623,1365,0
2017-05-19,28.0599,28.06,27.9584,27.9584,2632,0
2017-05-22,28.01,28.0921,28.01,28.0306,5305,0
2017-05-23,28.14,28.279,28.14,28.2699,1989,0
2017-05-24,28.13,28.2278,28.13,28.2278,616,0
2017-05-26,28.2301,28.28,28.2301,28.28,1018,0
2017-05-30,28.39,28.39,28.2323,28.3004,2076,0
2017-05-31,28.2517,28.2517,28.2517,28.2517,431,0
2017-06-01,28.6287,28.6287,28.5301,28.5301,2054,0
2017-06-02,28.825,28.825,28.825,28.825,100,0
2017-06-05,28.805,28.8296,28.805,28.8296,600,0
2017-06-06,28.74,28.74,28.74,28.74,900,0
2017-06-07,28.7379,28.7379,28.7379,28.7379,300,0
2017-06-08,28.6,28.7387,28.6,28.7387,2266,0
2017-06-09,28.87,28.87,28.674,28.7209,1068,0
2017-06-13,28.885,28.885,28.885,28.885,362,0
2017-06-14,28.99,28.99,28.99,28.99,635,0
2017-06-15,28.72,28.8,28.72,28.8,741,0
2017-06-16,28.93,28.93,28.77,28.87,2571,0
2017-06-19,28.99,28.99,28.99,28.99,198,0
2017-06-21,28.7,28.7,28.6129,28.6129,251,0
2017-06-22,28.5464,28.5464,28.5464,28.5464,1000,0
2017-06-23,28.6,28.7399,28.5572,28.6899,3295,0
2017-06-26,28.95,28.95,28.57,28.7078,6209,0
2017-06-27,28.66,28.7226,28.66,28.7226,1954,0
2017-06-28,28.82,28.85,28.82,28.85,1600,0
2017-06-29,28.6429,28.6429,28.41,28.41,1385,0
2017-06-30,28.63,28.63,28.6009,28.6009,410,0
2017-07-03,28.79,28.79,28.67,28.74,6351,0
2017-07-05,28.7789,28.7789,28.606,28.6845,1001,0
2017-07-06,28.37,28.3725,28.24,28.24,3986,0
2017-07-07,28.49,28.49,28.49,28.49,1471,0
2017-07-10,28.49,28.499,28.46,28.46,644,0
2017-07-11,28.52,28.52,28.4,28.4,400,0
2017-07-12,28.6701,28.6701,28.6701,28.6701,523,0
2017-07-13,28.835,28.835,28.5944,28.71,1175,0
2017-07-14,28.8599,28.86,28.798,28.798,1199,0
2017-07-17,28.79,28.914,28.69,28.91,2473,0
2017-07-18,28.85,28.86,28.7612,28.84,12509,0
2017-07-19,28.95,28.95,28.805,28.9,3029,0
2017-07-20,28.7182,28.7295,28.6875,28.71,2620,0
2017-07-21,28.5628,28.73,28.5628,28.7014,1302,0
2017-07-24,28.7,28.7099,28.6332,28.635,2717,0
2017-07-25,28.69,28.75,28.66,28.7164,2612,0
2017-07-26,28.65,28.7099,28.585,28.585,3332,0
2017-07-27,28.56,28.56,28.45,28.45,775,0
2017-07-28,28.47,28.47,28.47,28.47,232,0
2017-07-31,28.6477,28.6477,28.6477,28.6477,289,0
2017-08-01,28.65,28.65,28.65,28.65,299,0
2017-08-02,28.4426,28.47,28.4,28.47,858,0
2017-08-03,28.3,28.3,28.1305,28.25,3195,0
2017-08-04,28.43,28.43,28.43,28.43,281,0
2017-08-07,28.48,28.48,28.2,28.4,4433,0
2017-08-08,28.3377,28.4,28.1923,28.276,3658,0
2017-08-09,27.95,28.33,27.75,28.33,6345,0
2017-08-10,27.93,27.96,27.791,27.912,2271,0
2017-08-11,27.8017,28.75,27.8017,28.72,2607,0
2017-08-14,28.59,28.59,28.25,28.3046,2988,0
2017-08-15,28.208,28.208,28.208,28.208,570,0
2017-08-16,28.2938,28.2938,28.2938,28.2938,501,0
2017-08-17,28.0413,28.0819,27.93,28.04,3200,0
2017-08-18,28.01,28.0508,27.83,28,2938,0
2017-08-21,27.792,27.84,27.725,27.84,7061,0
2017-08-22,27.84,28.1,27.84,28.0656,2426,0
2017-08-23,28.05,28.05,27.8,27.96,1346,0
2017-08-24,27.738,27.86,27.572,27.77,1367,0
2017-08-25,27.8641,27.8641,27.79,27.7901,751,0
2017-08-28,27.74,27.9,27.7301,27.9,2045,0
2017-08-30,27.8679,28.02,27.8679,28.02,2066,0
2017-08-31,28.1019,28.1869,28.08,28.09,1783,0
2017-09-01,28.2067,28.2067,28.2067,28.2067,377,0
2017-09-05,28.15,28.15,27.96,27.96,3381,0
2017-09-06,27.95,28.1031,27.95,28.03,7907,0
2017-09-08,28.1702,28.1702,28.1702,28.1702,251,0
2017-09-11,28.3,28.36,28.3,28.36,1051,0
2017-09-12,28.45,28.6419,28.45,28.51,1420,0
2017-09-13,28.5291,28.5291,28.5291,28.5291,360,0
2017-09-14,28.53,28.53,28.3201,28.4712,895,0
2017-09-15,29.7114,29.8499,28.38,28.38,1402,0
2017-09-18,28.36,28.36,28.36,28.36,102,0
2017-09-19,28.55,28.55,28.48,28.48,533,0
2017-09-20,28.52,28.52,28.52,28.52,450,0
2017-09-21,28.52,28.52,28.51,28.52,1322,0
2017-09-22,28.54,28.5971,28.54,28.58,1326,0
2017-09-25,28.53,28.6641,28.53,28.6641,1374,0
2017-09-26,28.6763,28.6763,28.6763,28.6763,348,0
2017-09-27,28.7628,28.8194,28.7628,28.8,1425,0
2017-09-28,28.74,28.8153,28.734,28.76,755,0
2017-09-29,28.9,28.9,28.87,28.87,228,0
2017-10-02,28.97,29.0781,28.97,29.0781,980,0
2017-10-03,29.1139,29.1974,29.1139,29.1974,843,0
2017-10-04,28.94,29.2,28.94,29.2,758,0
2017-10-05,29.2703,29.2703,29.2703,29.2703,237,0
2017-10-06,29.3314,29.3314,29.3314,29.3314,233,0
2017-10-09,29.1315,29.1315,29.1315,29.1315,200,0
2017-10-10,29.19,29.19,29.19,29.19,134,0
2017-10-11,29.1603,29.1603,29.04,29.054,1324,0
2017-10-13,29.22,29.22,29.145,29.145,404,0
2017-10-18,29.59,29.59,29.2699,29.34,2386,0
2017-10-19,29.16,29.36,29.1254,29.36,1028,0
2017-10-20,29.6539,29.6539,29.6539,29.6539,106,0
2017-10-23,29.89,29.89,29.7178,29.7178,1296,0
2017-10-24,29.82,29.82,29.82,29.82,200,0
2017-10-25,29.77,29.77,29.45,29.6186,1912,0
2017-10-26,29.6279,29.6279,29.6279,29.6279,168,0
2017-10-27,29.66,29.66,29.6501,29.6501,925,0
2017-10-31,29.65,29.71,29.65,29.71,449,0
2017-11-01,29.68,29.68,29.65,29.6644,695,0
2017-11-02,29.66,29.8025,29.66,29.8025,1501,0
2017-11-03,29.693,29.693,29.6894,29.6894,601,0
2017-11-06,29.72,29.7299,29.72,29.729,878,0
2017-11-07,29.7357,29.7357,29.7357,29.7357,254,0
2017-11-08,29.42,29.7391,29.42,29.7391,306,0
2017-11-09,29.44,29.6387,29.44,29.6387,550,0
2017-11-10,29.5297,29.5297,29.5297,29.5297,177,0
