Date,Open,High,Low,Close,Volume,OpenInt
2016-09-19,24.507,24.643,24.468,24.516,18793,0
2016-09-20,24.536,27.802,24.448,24.546,53704,0
2016-09-21,24.565,24.75,24.448,24.75,61645,0
2016-09-22,24.847,24.983,24.837,24.907,70687,0
2016-09-23,24.876,24.905,24.8,24.815,225364,0
2016-09-26,24.711,24.721,24.604,24.624,169728,0
2016-09-27,24.575,24.769,24.575,24.733,52327,0
2016-09-28,24.74,24.925,24.672,24.895,10649,0
2016-09-29,24.886,24.915,24.67,24.696,48485,0
2016-09-30,24.866,24.993,24.819,24.905,40840,0
2016-10-03,24.915,24.915,24.789,24.847,15450,0
2016-10-04,24.847,24.905,24.624,24.692,28297,0
2016-10-05,24.701,24.866,24.701,24.809,32070,0
2016-10-06,24.789,24.819,24.682,24.769,15336,0
2016-10-07,24.809,24.809,24.624,24.735,21641,0
2016-10-10,24.857,24.925,24.802,24.807,28150,0
2016-10-11,24.819,24.819,24.42,24.507,43186,0
2016-10-12,24.516,24.565,24.458,24.516,23834,0
2016-10-13,24.361,24.507,24.255,24.458,28696,0
2016-10-14,24.604,24.604,24.458,24.458,11358,0
2016-10-17,24.448,24.448,24.312,24.312,4732,0
2016-10-18,24.468,24.478,24.354,24.429,9895,0
2016-10-19,24.488,24.511,24.408,24.458,12773,0
2016-10-20,24.468,24.478,24.39,24.429,20195,0
2016-10-21,24.361,24.448,24.332,24.41,8729,0
2016-10-24,24.536,24.584,24.467,24.522,20450,0
2016-10-25,24.458,24.556,24.42,24.458,42462,0
2016-10-26,24.39,24.556,24.356,24.478,7139,0
2016-10-27,24.624,24.624,24.405,24.419,10257,0
2016-10-28,24.39,24.488,24.255,24.313,16662,0
2016-10-31,24.39,24.4,24.307,24.32,24339,0
2016-11-01,24.351,24.41,23.993,24.079,32612,0
2016-11-02,24.002,24.083,23.983,24.059,14587,0
2016-11-03,24.059,24.068,23.913,23.923,6927,0
2016-11-04,23.963,24.059,23.875,23.903,8126,0
2016-11-07,24.158,24.345,24.158,24.315,23558,0
2016-11-08,24.371,24.545,24.292,24.486,12888,0
2016-11-09,24.322,24.915,24.303,24.819,30219,0
2016-11-10,24.974,25.031,24.745,24.899,87703,0
2016-11-11,24.828,24.876,24.7,24.837,52432,0
2016-11-14,24.935,24.993,24.868,24.974,64499,0
2016-11-15,25.091,25.147,24.895,25.139,74131,0
2016-11-16,25.061,25.1,25.031,25.056,69674,0
2016-11-17,25.157,25.157,25.046,25.13,62654,0
2016-11-18,25.187,25.187,25.081,25.091,187445,0
2016-11-21,25.246,25.313,25.208,25.289,83957,0
2016-11-22,25.42,25.42,25.323,25.42,172185,0
2016-11-23,25.469,25.469,25.304,25.397,70888,0
2016-11-25,25.499,25.547,25.42,25.499,61532,0
2016-11-28,25.528,25.528,25.385,25.387,104789,0
2016-11-29,25.635,25.635,25.301,25.46,138938,0
2016-11-30,25.586,25.586,25.479,25.499,117345,0
2016-12-01,25.616,25.616,25.257,25.313,89804,0
2016-12-02,25.353,25.42,25.266,25.363,72840,0
2016-12-05,25.508,25.547,25.425,25.491,63145,0
2016-12-06,25.596,25.606,25.46,25.606,75573,0
2016-12-07,26.636,26.636,25.566,25.946,81533,0
2016-12-08,26.034,26.111,25.888,26.014,136334,0
2016-12-09,26.092,26.12,26.024,26.102,148696,0
2016-12-12,26.15,26.178,26.034,26.072,59261,0
2016-12-13,26.228,26.298,26.14,26.238,47060,0
2016-12-14,26.295,26.295,25.926,25.965,121336,0
2016-12-15,26.062,26.14,25.898,26.034,132250,0
2016-12-16,26.073,26.083,25.943,25.952,52728,0
2016-12-19,26.073,26.112,26.025,26.093,37055,0
2016-12-20,26.171,26.19,26.112,26.171,103957,0
2016-12-21,26.21,26.21,26.122,26.122,53754,0
2016-12-22,26.171,26.171,25.985,26.063,60709,0
2016-12-23,26.112,26.112,26.035,26.082,19182,0
2016-12-27,26.18,26.21,26.142,26.162,42174,0
2016-12-28,26.171,26.171,25.926,25.926,40612,0
2016-12-29,25.995,26.015,25.926,25.995,46046,0
2016-12-30,26.093,26.093,25.799,25.908,55148,0
2017-01-03,26.19,26.19,25.937,26.112,60244,0
2017-01-04,26.23,26.263,26.18,26.259,56327,0
2017-01-05,26.298,26.298,26.135,26.239,59601,0
2017-01-06,26.24,26.347,26.126,26.289,59023,0
2017-01-09,26.279,26.279,26.162,26.162,53261,0
2017-01-10,26.18,26.249,26.103,26.138,43001,0
2017-01-11,26.152,26.19,26.053,26.18,46634,0
2017-01-12,26.18,26.18,25.956,26.128,36163,0
2017-01-13,26.162,26.21,26.122,26.162,21739,0
2017-01-17,26.122,26.18,26.077,26.094,103296,0
2017-01-18,26.142,26.142,26.043,26.083,22863,0
2017-01-19,26.18,26.19,25.995,26.025,32209,0
2017-01-20,26.112,26.21,26.103,26.163,15792,0
2017-01-23,26.337,26.337,26.025,26.112,45366,0
2017-01-24,26.162,26.347,26.162,26.327,32766,0
2017-01-25,26.435,26.57,26.435,26.552,179510,0
2017-01-26,26.581,26.581,26.454,26.474,43870,0
2017-01-27,26.484,26.484,26.416,26.451,55455,0
2017-01-30,26.416,26.416,26.18,26.308,28192,0
2017-01-31,26.249,26.289,26.152,26.279,30232,0
2017-02-01,26.406,26.406,26.229,26.317,33911,0
2017-02-02,26.327,26.375,26.259,26.347,23091,0
2017-02-03,26.406,26.591,26.406,26.562,58496,0
2017-02-06,26.572,26.572,26.474,26.523,51896,0
2017-02-07,26.611,26.611,26.494,26.533,49829,0
2017-02-08,26.895,26.895,26.416,26.522,34654,0
2017-02-09,26.651,26.678,26.551,26.641,18704,0
2017-02-10,26.728,26.752,26.66,26.738,37925,0
2017-02-13,27.042,27.042,26.804,26.885,48098,0
2017-02-14,26.925,26.992,26.834,26.989,27311,0
2017-02-15,27.052,27.157,26.973,27.139,72307,0
2017-02-16,27.149,27.179,27.052,27.139,37504,0
2017-02-17,27.08,27.139,27.007,27.139,84243,0
2017-02-21,27.247,27.335,27.177,27.306,47802,0
2017-02-22,27.276,27.306,27.227,27.286,56257,0
2017-02-23,27.374,27.384,27.247,27.325,71998,0
2017-02-24,27.237,27.354,27.227,27.354,21669,0
2017-02-27,27.345,27.423,27.345,27.416,60142,0
2017-02-28,27.423,27.423,27.272,27.345,43099,0
2017-03-01,27.638,27.716,27.501,27.653,104465,0
2017-03-02,27.667,27.667,27.53,27.53,38550,0
2017-03-03,27.55,27.566,27.452,27.53,31705,0
2017-03-06,27.511,27.511,27.355,27.433,75829,0
2017-03-07,27.403,27.411,27.276,27.345,79903,0
2017-03-08,27.384,27.431,27.296,27.315,53416,0
2017-03-09,27.364,27.387,27.218,27.321,38737,0
2017-03-10,27.482,27.491,27.354,27.442,108799,0
2017-03-13,27.629,27.629,27.384,27.428,52475,0
2017-03-14,27.403,27.403,27.286,27.335,37019,0
2017-03-15,27.433,27.657,27.384,27.616,42334,0
2017-03-16,27.746,27.746,27.521,27.56,132345,0
2017-03-17,27.568,27.613,27.5,27.538,34045,0
2017-03-20,27.549,27.568,27.421,27.48,47375,0
2017-03-21,27.598,27.598,27.106,27.145,91477,0
2017-03-22,27.086,27.194,27.039,27.194,60026,0
2017-03-23,27.194,27.293,27.106,27.155,45607,0
2017-03-24,27.224,27.293,27.058,27.138,68098,0
2017-03-27,26.938,27.165,26.938,27.155,38103,0
2017-03-28,27.145,27.352,27.124,27.328,27995,0
2017-03-29,27.332,27.411,27.252,27.382,59654,0
2017-03-30,27.401,27.48,27.33,27.441,26836,0
2017-03-31,27.45,27.49,27.411,27.411,49295,0
2017-04-03,27.431,27.431,27.165,27.253,52816,0
2017-04-04,27.204,27.332,27.204,27.31,20131,0
2017-04-05,27.411,27.49,27.183,27.22,33985,0
2017-04-06,27.253,27.342,27.214,27.297,25429,0
2017-04-07,27.312,27.35,27.233,27.273,35304,0
2017-04-10,27.322,27.391,27.204,27.263,75366,0
2017-04-11,27.273,27.273,27.116,27.231,51839,0
2017-04-12,27.283,27.283,27.175,27.175,52729,0
2017-04-13,27.194,27.247,27.063,27.066,19007,0
2017-04-17,27.155,27.253,27.106,27.236,25856,0
2017-04-18,27.194,27.234,27.086,27.194,27420,0
2017-04-19,27.293,27.293,27.091,27.096,23565,0
2017-04-20,27.214,27.312,27.173,27.273,31091,0
2017-04-21,27.283,27.283,27.135,27.175,38942,0
2017-04-24,27.46,27.46,27.356,27.435,48664,0
2017-04-25,27.549,27.628,27.518,27.559,72138,0
2017-04-26,27.598,27.657,27.524,27.539,47672,0
2017-04-27,27.628,27.628,27.495,27.549,35475,0
2017-04-28,27.598,27.598,27.411,27.48,23470,0
2017-05-01,27.608,27.608,27.453,27.529,29919,0
2017-05-02,27.578,27.578,27.47,27.504,39176,0
2017-05-03,27.46,27.5,27.411,27.475,30277,0
2017-05-04,27.539,27.539,27.343,27.45,108209,0
2017-05-05,27.52,27.589,27.46,27.589,33046,0
2017-05-08,27.618,27.638,27.559,27.608,36071,0
2017-05-09,27.687,27.687,27.5,27.518,45070,0
2017-05-10,27.549,27.608,27.529,27.598,50227,0
2017-05-11,27.578,27.578,27.367,27.47,40449,0
2017-05-12,27.46,27.46,27.382,27.44,28360,0
2017-05-15,27.529,27.625,27.52,27.588,41905,0
2017-05-16,27.638,27.638,27.53,27.598,42425,0
2017-05-17,27.362,27.422,27.116,27.155,137157,0
2017-05-18,27.086,27.253,27.017,27.155,54291,0
2017-05-19,27.234,27.421,27.234,27.342,20463,0
2017-05-22,27.411,27.49,27.362,27.48,25895,0
2017-05-23,27.568,27.577,27.51,27.559,32164,0
2017-05-24,27.638,27.638,27.523,27.608,32426,0
2017-05-25,27.667,27.746,27.648,27.716,34470,0
2017-05-26,27.657,27.696,27.618,27.657,17877,0
2017-05-30,27.648,27.696,27.628,27.667,29898,0
2017-05-31,27.706,27.726,27.578,27.657,28420,0
2017-06-01,27.726,27.88,27.665,27.851,23344,0
2017-06-02,27.943,28.032,27.904,28.002,65696,0
2017-06-05,28.002,28.002,27.874,27.924,69097,0
2017-06-06,27.844,27.904,27.776,27.831,28209,0
2017-06-07,27.914,27.914,27.776,27.879,37629,0
2017-06-08,27.854,27.951,27.824,27.903,18439,0
2017-06-09,27.952,28.045,27.884,27.972,26987,0
2017-06-12,27.992,28.042,27.94,28.032,36474,0
2017-06-13,28.14,28.145,28.039,28.101,38940,0
2017-06-14,28.228,28.228,27.992,28.042,79038,0
2017-06-15,27.933,28.022,27.874,28.012,27459,0
2017-06-16,28.042,28.061,27.923,28.061,22501,0
2017-06-19,28.161,28.27,28.121,28.27,32309,0
2017-06-20,28.27,28.27,28.071,28.071,36030,0
2017-06-21,28.101,28.111,27.962,27.972,27681,0
2017-06-22,28.022,28.141,28.012,28.067,38771,0
2017-06-23,28.081,28.151,28.012,28.106,47605,0
2017-06-26,28.181,28.31,28.181,28.21,42456,0
2017-06-27,28.2,28.22,28.032,28.042,33555,0
2017-06-28,28.141,28.244,28.121,28.2,590520,0
2017-06-29,28.23,28.23,27.863,28.032,63047,0
2017-06-30,28.121,28.121,27.992,28.052,32551,0
2017-07-03,28.191,28.191,28.106,28.161,14415,0
2017-07-05,28.2,28.2,28.017,28.131,27239,0
2017-07-06,28.022,28.022,27.813,27.833,35769,0
2017-07-07,27.893,27.962,27.804,27.928,28959,0
2017-07-10,27.972,27.972,27.893,27.923,41642,0
2017-07-11,27.913,27.913,27.765,27.893,18076,0
2017-07-12,28.002,28.121,28.002,28.088,19054,0
2017-07-13,28.121,28.141,28.056,28.141,24292,0
2017-07-14,28.131,28.31,28.131,28.26,36149,0
2017-07-17,28.29,28.32,28.22,28.27,60593,0
2017-07-18,28.191,28.191,28.073,28.171,52483,0
2017-07-19,28.2,28.318,28.2,28.318,19826,0
2017-07-20,28.359,28.379,28.275,28.349,19768,0
2017-07-21,28.27,28.29,28.225,28.28,20455,0
2017-07-24,28.3,28.3,28.208,28.254,23277,0
2017-07-25,28.379,28.379,28.29,28.315,53516,0
2017-07-26,28.349,28.349,28.23,28.27,22474,0
2017-07-27,28.29,28.359,28.191,28.28,29022,0
2017-07-28,28.28,28.28,28.161,28.24,23341,0
2017-07-31,28.31,28.369,28.25,28.349,59649,0
2017-08-01,28.439,28.439,28.325,28.384,37273,0
2017-08-02,28.449,28.449,28.32,28.399,143912,0
2017-08-03,28.399,28.409,28.339,28.363,42153,0
2017-08-04,28.419,28.419,28.349,28.369,22240,0
2017-08-07,28.399,28.399,28.339,28.389,41181,0
2017-08-08,28.389,28.498,28.29,28.359,36589,0
2017-08-09,28.29,28.359,28.25,28.327,83468,0
2017-08-10,28.27,28.27,27.982,27.982,104420,0
2017-08-11,27.982,28.066,27.972,28.019,31855,0
2017-08-14,28.171,28.319,28.171,28.265,43582,0
2017-08-15,28.339,28.339,28.228,28.29,32088,0
2017-08-16,28.33,28.379,28.277,28.28,53977,0
2017-08-17,28.181,28.232,27.883,27.893,39435,0
2017-08-18,27.843,27.95,27.754,27.823,34497,0
2017-08-21,27.793,27.853,27.734,27.823,17274,0
2017-08-22,27.923,28.071,27.923,28.042,15168,0
2017-08-23,28.012,28.076,27.992,28.022,18606,0
2017-08-24,28.061,28.101,27.992,28.017,46079,0
2017-08-25,28.111,28.171,28.089,28.091,26506,0
2017-08-28,28.171,28.181,28.042,28.101,32425,0
2017-08-29,27.952,28.096,27.874,28.091,40024,0
2017-08-30,28.071,28.2,28.043,28.164,41333,0
2017-08-31,28.25,28.349,28.241,28.32,65140,0
2017-09-01,28.429,28.468,28.34,28.449,70354,0
2017-09-05,28.349,28.389,28.071,28.181,62476,0
2017-09-06,28.3,28.373,28.283,28.33,25923,0
2017-09-07,28.359,28.409,28.31,28.389,80759,0
2017-09-08,28.33,28.409,28.33,28.344,103956,0
2017-09-11,28.468,28.667,28.468,28.637,21174,0
2017-09-12,28.637,28.776,28.637,28.756,23398,0
2017-09-13,28.746,28.786,28.736,28.766,40195,0
2017-09-14,28.727,28.826,28.727,28.801,62125,0
2017-09-15,28.86,28.9,28.84,28.9,18961,0
2017-09-18,28.95,29.01,28.912,28.95,18567,0
2017-09-19,28.98,29.02,28.95,29.02,32641,0
2017-09-20,29.03,29.03,28.85,28.99,49886,0
2017-09-21,28.98,28.98,28.9,28.9,52563,0
2017-09-22,28.87,28.94,28.87,28.93,39910,0
2017-09-25,28.9,28.995,28.85,28.96,66349,0
2017-09-26,29.04,29.04,28.92,28.95,41432,0
2017-09-27,29.05,29.05,28.9,29.01,83647,0
2017-09-28,28.99,29.06,28.9596,29.04,46350,0
2017-09-29,29.06,29.08,29,29.075,30942,0
2017-10-02,29.12,29.23,29.0818,29.21,65596,0
2017-10-03,29.29,29.3,29.2,29.3,44133,0
2017-10-04,29.28,29.325,29.23,29.29,25904,0
2017-10-05,29.36,29.45,29.29,29.408,38539,0
2017-10-06,29.37,29.37,29.3,29.3385,39640,0
2017-10-09,29.44,29.44,29.33,29.38,36488,0
2017-10-10,29.45,29.48,29.38,29.4583,37002,0
2017-10-11,29.43,29.4599,29.41,29.4494,36349,0
2017-10-12,29.49,29.49,29.3916,29.4153,67053,0
2017-10-13,29.53,29.5628,29.485,29.5,29705,0
2017-10-16,29.57,29.57,29.48,29.5,28741,0
2017-10-17,29.53,29.55,29.46,29.54,43878,0
2017-10-18,29.67,29.67,29.56,29.62,108385,0
2017-10-19,29.55,29.65,29.46,29.65,43454,0
2017-10-20,29.72,29.819,29.68,29.78,30837,0
2017-10-23,29.89,29.89,29.725,29.745,56310,0
2017-10-24,29.79,29.7974,29.7,29.749,41823,0
2017-10-25,29.78,29.78,29.44,29.59,47166,0
2017-10-26,29.59,29.59,29.4415,29.4448,53434,0
2017-10-27,29.6,29.6,29.3473,29.5,39836,0
2017-10-30,29.47,29.49,29.3446,29.413,40208,0
2017-10-31,29.47,29.47,29.4,29.42,87560,0
2017-11-01,29.48,29.588,29.42,29.4994,30454,0
2017-11-02,29.48,29.5046,29.35,29.4948,35715,0
2017-11-03,29.51,29.61,29.42,29.56,21843,0
2017-11-06,29.6,29.628,29.531,29.59,60861,0
2017-11-07,29.58,29.6186,29.5,29.56,58039,0
2017-11-08,29.57,29.69,29.49,29.69,32216,0
2017-11-09,29.54,29.625,29.421,29.55,40410,0
2017-11-10,29.54,29.55,29.47,29.55,40221,0
