Date,Open,High,Low,Close,Volume,OpenInt
2016-09-19,24.16,24.295,24.15,24.189,16294,0
2016-09-20,24.266,24.266,24.131,24.141,8939,0
2016-09-21,24.313,24.372,24.141,24.343,6254,0
2016-09-22,24.631,24.631,24.525,24.602,12827,0
2016-09-23,24.575,24.602,24.483,24.506,19427,0
2016-09-26,24.506,24.506,24.313,24.333,14235,0
2016-09-27,24.323,24.409,24.266,24.366,7643,0
2016-09-28,24.469,24.565,24.252,24.555,12784,0
2016-09-29,24.612,24.612,24.509,24.565,12783,0
2016-09-30,24.555,24.598,24.506,24.545,11069,0
2016-10-03,24.602,24.685,24.419,24.434,21299,0
2016-10-04,24.575,24.575,24.121,24.189,23438,0
2016-10-05,24.303,24.313,24.239,24.266,7734,0
2016-10-06,24.164,24.266,24.16,24.227,5757,0
2016-10-07,24.285,24.285,24.112,24.247,9569,0
2016-10-10,24.353,24.419,24.343,24.343,4236,0
2016-10-11,24.363,24.363,23.991,24.063,26665,0
2016-10-12,24.102,24.131,24.025,24.111,2772,0
2016-10-13,24.015,24.02,23.832,24.02,6764,0
2016-10-14,24.169,24.194,24.035,24.035,1924,0
2016-10-17,24.006,24.006,23.832,23.856,4051,0
2016-10-18,24.092,24.092,23.915,24.004,7398,0
2016-10-19,24.111,24.16,24.03,24.121,5365,0
2016-10-20,24.121,24.121,23.998,24.073,5022,0
2016-10-21,24.044,24.073,23.985,24.068,4612,0
2016-10-24,24.247,24.247,24.03,24.15,24780,0
2016-10-25,24.189,24.189,24.025,24.044,8265,0
2016-10-26,23.986,24.049,23.904,24.011,61350,0
2016-10-27,23.986,24.073,23.948,23.95,11367,0
2016-10-28,23.912,24.006,23.846,23.9,17689,0
2016-10-31,23.938,23.938,23.832,23.89,10429,0
2016-11-01,23.928,23.928,23.516,23.516,14653,0
2016-11-02,23.629,23.629,23.38,23.472,14436,0
2016-11-03,23.448,23.448,23.343,23.377,4799,0
2016-11-04,23.448,23.53,23.37,23.37,7711,0
2016-11-07,23.634,23.804,23.634,23.804,7636,0
2016-11-08,23.822,23.967,23.784,23.928,6444,0
2016-11-09,23.832,24.285,23.517,24.198,18843,0
2016-11-10,24.343,24.343,24.063,24.203,9790,0
2016-11-11,24.285,24.285,24.011,24.207,10524,0
2016-11-14,24.333,24.333,24.206,24.295,76981,0
2016-11-15,24.353,24.555,24.328,24.535,70895,0
2016-11-16,24.575,24.575,24.409,24.477,8295,0
2016-11-17,24.565,24.717,24.523,24.602,34142,0
2016-11-18,25.614,25.614,24.525,24.631,242847,0
2016-11-21,24.823,24.922,24.741,24.922,70219,0
2016-11-22,25.008,25.018,24.897,25.018,34890,0
2016-11-23,25.074,25.074,24.944,25.032,17083,0
2016-11-25,25.18,25.18,25.035,25.134,12375,0
2016-11-28,25.2,25.2,24.988,24.988,18340,0
2016-11-29,24.978,25.065,24.922,25.045,38975,0
2016-11-30,25.355,25.355,25.095,25.114,27691,0
2016-12-01,25.266,25.266,24.892,24.939,12311,0
2016-12-02,25.045,25.045,24.917,24.998,29750,0
2016-12-05,25.23,25.23,25.07,25.17,23842,0
2016-12-06,25.316,25.316,25.089,25.276,22921,0
2016-12-07,25.392,25.672,25.282,25.672,55306,0
2016-12-08,25.807,25.807,25.594,25.691,82874,0
2016-12-09,25.894,25.894,25.634,25.72,21568,0
2016-12-12,25.845,25.855,25.604,25.609,19693,0
2016-12-13,25.865,25.865,25.701,25.816,18738,0
2016-12-14,25.894,25.894,25.408,25.528,12792,0
2016-12-15,25.643,25.643,25.432,25.594,28568,0
2016-12-16,25.708,25.708,25.527,25.591,17781,0
2016-12-19,25.777,25.777,25.612,25.621,21348,0
2016-12-20,25.865,25.865,25.722,25.767,121925,0
2016-12-21,25.777,25.815,25.718,25.718,9022,0
2016-12-22,25.806,25.806,25.579,25.66,14395,0
2016-12-23,25.758,25.758,25.641,25.7,10673,0
2016-12-27,25.825,25.825,25.737,25.754,16465,0
2016-12-28,25.899,25.899,25.54,25.569,35332,0
2016-12-29,25.724,25.734,25.55,25.646,68264,0
2016-12-30,25.773,25.773,25.414,25.443,30106,0
2017-01-03,25.744,25.783,25.569,25.773,52025,0
2017-01-04,25.938,25.977,25.88,25.948,84561,0
2017-01-05,25.948,25.948,25.788,25.861,86118,0
2017-01-06,25.968,25.968,25.812,25.88,81068,0
2017-01-09,25.958,25.958,25.713,25.734,41446,0
2017-01-10,25.851,25.851,25.607,25.607,65595,0
2017-01-11,25.685,25.685,25.588,25.666,59193,0
2017-01-12,25.695,25.695,25.457,25.637,34929,0
2017-01-13,25.704,25.704,25.637,25.685,20573,0
2017-01-17,25.773,25.773,25.647,25.685,96286,0
2017-01-18,25.724,25.724,25.594,25.607,51484,0
2017-01-19,25.724,25.724,25.452,25.54,21788,0
2017-01-20,25.695,25.695,25.543,25.611,26625,0
2017-01-23,25.666,25.666,25.476,25.53,19195,0
2017-01-24,25.666,25.754,25.597,25.736,77734,0
2017-01-25,25.968,25.968,25.749,25.87,52140,0
2017-01-26,25.938,25.938,25.724,25.812,46862,0
2017-01-27,25.987,25.987,25.647,25.754,29039,0
2017-01-30,25.744,25.744,25.443,25.569,61256,0
2017-01-31,25.559,25.627,25.443,25.627,10763,0
2017-02-01,25.773,25.773,25.49,25.773,30500,0
2017-02-02,25.637,25.676,25.49,25.676,15022,0
2017-02-03,25.773,25.909,25.773,25.88,16074,0
2017-02-06,25.928,25.928,25.744,25.812,21548,0
2017-02-07,25.783,25.802,25.642,25.685,59528,0
2017-02-08,25.734,25.734,25.559,25.714,7110,0
2017-02-09,25.704,25.861,25.704,25.851,14801,0
2017-02-10,25.987,25.987,25.851,25.938,10125,0
2017-02-13,26.007,26.035,25.948,26.026,18698,0
2017-02-14,26.026,26.123,25.939,26.123,14431,0
2017-02-15,26.133,26.211,26.065,26.211,28562,0
2017-02-16,26.25,26.25,26.075,26.172,13622,0
2017-02-17,26.007,26.152,25.987,26.152,17243,0
2017-02-21,26.172,26.308,26.172,26.308,20431,0
2017-02-22,26.298,26.328,26.237,26.328,17053,0
2017-02-23,26.405,26.405,26.25,26.328,15297,0
2017-02-24,26.269,26.395,26.211,26.395,13287,0
2017-02-27,26.405,26.435,26.337,26.435,13388,0
2017-02-28,26.435,26.435,26.181,26.259,28424,0
2017-03-01,26.464,26.59,26.378,26.542,110046,0
2017-03-02,26.474,26.502,26.357,26.386,19716,0
2017-03-03,26.298,26.405,26.288,26.405,17626,0
2017-03-06,26.376,26.376,26.157,26.221,51593,0
2017-03-07,26.133,26.191,26.104,26.143,52505,0
2017-03-08,26.133,26.221,26.084,26.123,41070,0
2017-03-09,26.094,26.132,25.968,26.084,9637,0
2017-03-10,26.25,26.25,26.075,26.211,13706,0
2017-03-13,26.23,26.259,26.145,26.23,18472,0
2017-03-14,26.201,26.201,26.051,26.143,12381,0
2017-03-15,26.152,26.339,26.123,26.339,117518,0
2017-03-16,26.435,26.435,26.298,26.386,35325,0
2017-03-17,26.439,26.439,26.311,26.341,27268,0
2017-03-20,26.409,26.409,26.232,26.253,25342,0
2017-03-21,26.341,26.341,25.841,25.869,34564,0
2017-03-22,25.801,25.919,25.752,25.919,19963,0
2017-03-23,25.909,26.017,25.833,25.879,45051,0
2017-03-24,25.958,25.998,25.811,25.928,27454,0
2017-03-27,25.752,25.909,25.702,25.909,24673,0
2017-03-28,25.801,26.085,25.801,26.085,57384,0
2017-03-29,26.036,26.183,26.036,26.183,17263,0
2017-03-30,26.164,26.301,26.164,26.301,13268,0
2017-03-31,26.282,26.321,26.262,26.262,13648,0
2017-04-03,26.311,26.311,26.017,26.115,37478,0
2017-04-04,26.056,26.135,26.027,26.125,12807,0
2017-04-05,26.243,26.282,26.007,26.007,29373,0
2017-04-06,26.056,26.203,26.027,26.125,13316,0
2017-04-07,26.115,26.179,26.095,26.105,43863,0
2017-04-10,26.154,26.244,26.017,26.105,65714,0
2017-04-11,26.105,26.105,25.928,26.105,29962,0
2017-04-12,26.311,26.311,26.017,26.027,42316,0
2017-04-13,26.017,26.095,25.919,25.919,12408,0
2017-04-17,25.919,26.144,25.919,26.125,100437,0
2017-04-18,26.115,26.134,26.007,26.115,18314,0
2017-04-19,26.174,26.193,26.026,26.038,10426,0
2017-04-20,26.183,26.239,26.105,26.182,22439,0
2017-04-21,26.203,26.203,26.027,26.037,13251,0
2017-04-24,26.37,26.37,26.194,26.239,14828,0
2017-04-25,26.341,26.479,26.341,26.468,28512,0
2017-04-26,26.459,26.527,26.399,26.414,17126,0
2017-04-27,26.507,26.507,26.399,26.444,25921,0
2017-04-28,26.419,26.419,26.223,26.244,7409,0
2017-05-01,26.429,26.429,26.289,26.361,17506,0
2017-05-02,26.399,26.399,26.268,26.326,11160,0
2017-05-03,26.253,26.272,26.198,26.253,17523,0
2017-05-04,26.311,26.311,26.028,26.095,76843,0
2017-05-05,26.125,26.291,26.114,26.291,24779,0
2017-05-08,26.331,26.331,26.193,26.262,11813,0
2017-05-09,26.291,26.321,26.175,26.213,27984,0
2017-05-10,26.183,26.3,26.164,26.233,15229,0
2017-05-11,26.233,26.233,25.958,26.075,32598,0
2017-05-12,26.046,26.095,26.027,26.046,22575,0
2017-05-15,26.145,26.233,26.125,26.135,17834,0
2017-05-16,26.262,26.262,26.115,26.213,14037,0
2017-05-17,26.017,26.043,25.738,25.742,43096,0
2017-05-18,25.663,25.811,25.624,25.786,30190,0
2017-05-19,25.86,26.026,25.841,25.938,10580,0
2017-05-22,26.066,26.112,26.037,26.112,14270,0
2017-05-23,26.213,26.213,26.145,26.164,5233,0
2017-05-24,26.301,26.301,26.154,26.193,30362,0
2017-05-25,26.331,26.399,26.321,26.37,16908,0
2017-05-26,26.311,26.311,26.262,26.304,26017,0
2017-05-30,26.243,26.351,26.243,26.291,11562,0
2017-05-31,26.341,26.341,26.19,26.272,10923,0
2017-06-01,26.311,26.507,26.301,26.507,11081,0
2017-06-02,26.587,26.65,26.517,26.62,133086,0
2017-06-05,26.605,26.605,26.527,26.542,45373,0
2017-06-06,26.488,26.507,26.409,26.444,13861,0
2017-06-07,26.449,26.527,26.38,26.459,14596,0
2017-06-08,26.507,26.596,26.454,26.567,23844,0
2017-06-09,26.587,26.667,26.469,26.567,23794,0
2017-06-12,26.547,26.615,26.535,26.565,7379,0
2017-06-13,26.655,26.743,26.645,26.743,9514,0
2017-06-14,26.793,26.793,26.623,26.684,7128,0
2017-06-15,26.557,26.675,26.541,26.645,13098,0
2017-06-16,26.655,26.655,26.536,26.61,8431,0
2017-06-19,26.744,26.853,26.72,26.844,9312,0
2017-06-20,26.823,26.823,26.596,26.612,13895,0
2017-06-21,26.625,26.635,26.506,26.536,55623,0
2017-06-22,26.556,26.645,26.496,26.605,16134,0
2017-06-23,26.605,26.675,26.576,26.606,32874,0
2017-06-26,26.784,26.843,26.705,26.724,12799,0
2017-06-27,26.695,26.739,26.566,26.566,17610,0
2017-06-28,26.665,26.794,26.655,26.761,9379,0
2017-06-29,26.843,26.843,26.443,26.556,59505,0
2017-06-30,26.675,26.675,26.508,26.536,7912,0
2017-07-03,26.596,26.744,26.596,26.695,7739,0
2017-07-05,26.744,26.744,26.586,26.68,20332,0
2017-07-06,26.566,26.566,26.318,26.348,16504,0
2017-07-07,26.437,26.526,26.338,26.477,24200,0
2017-07-10,26.477,26.477,26.388,26.417,13817,0
2017-07-11,26.388,26.407,26.279,26.378,16254,0
2017-07-12,26.506,26.571,26.487,26.541,33099,0
2017-07-13,26.546,26.605,26.526,26.605,4971,0
2017-07-14,26.605,26.744,26.605,26.704,23763,0
2017-07-17,26.724,26.774,26.635,26.704,15055,0
2017-07-18,26.605,26.605,26.487,26.531,19167,0
2017-07-19,26.576,26.724,26.576,26.705,19063,0
2017-07-20,26.744,26.764,26.635,26.744,8113,0
2017-07-21,26.685,26.694,26.635,26.665,10343,0
2017-07-24,26.714,26.714,26.615,26.66,17865,0
2017-07-25,26.774,26.813,26.675,26.754,10304,0
2017-07-26,26.794,26.794,26.645,26.675,14461,0
2017-07-27,26.675,26.808,26.596,26.719,15808,0
2017-07-28,26.704,26.704,26.605,26.635,16029,0
2017-07-31,26.744,26.774,26.655,26.759,10484,0
2017-08-01,26.843,26.843,26.744,26.841,35903,0
2017-08-02,26.853,26.893,26.744,26.804,14305,0
2017-08-03,26.784,26.823,26.734,26.739,11329,0
2017-08-04,26.77,26.804,26.719,26.759,8664,0
2017-08-07,26.774,26.774,26.724,26.764,22379,0
2017-08-08,26.744,26.833,26.675,26.704,14453,0
2017-08-09,26.576,26.684,26.556,26.635,21328,0
2017-08-10,26.566,26.566,26.298,26.328,74997,0
2017-08-11,26.298,26.368,26.298,26.318,19035,0
2017-08-14,26.496,26.665,26.467,26.615,20406,0
2017-08-15,26.704,26.704,26.546,26.576,12239,0
2017-08-16,26.645,26.695,26.576,26.605,8716,0
2017-08-17,26.516,26.576,26.209,26.209,17222,0
2017-08-18,26.15,26.169,26.065,26.08,17057,0
2017-08-21,26.031,26.139,25.992,26.09,14196,0
2017-08-22,26.179,26.303,26.179,26.303,9034,0
2017-08-23,26.189,26.377,26.189,26.288,13023,0
2017-08-24,26.348,26.397,26.27,26.288,6180,0
2017-08-25,26.358,26.383,26.308,26.368,2423,0
2017-08-28,26.427,26.427,26.347,26.358,5390,0
2017-08-29,26.189,26.358,26.14,26.298,11537,0
2017-08-30,26.259,26.392,26.259,26.378,8374,0
2017-08-31,26.427,26.505,26.427,26.496,4844,0
2017-09-01,26.546,26.665,26.546,26.624,6628,0
2017-09-05,26.526,26.556,26.249,26.298,24205,0
2017-09-06,26.397,26.496,26.397,26.427,7768,0
2017-09-07,26.477,26.477,26.337,26.407,5814,0
2017-09-08,26.338,26.398,26.338,26.358,4823,0
2017-09-11,26.467,26.645,26.412,26.605,11692,0
2017-09-12,26.685,26.784,26.669,26.744,21328,0
2017-09-13,26.734,26.754,26.696,26.754,14355,0
2017-09-14,26.744,26.774,26.69,26.754,5695,0
2017-09-15,26.8,26.8893,26.79,26.8893,10612,0
2017-09-18,26.95,26.96,26.87,26.8852,14304,0
2017-09-19,27.02,27.079,26.95,26.98,20924,0
2017-09-20,26.98,26.98,26.9,26.9454,9447,0
2017-09-21,26.94,26.972,26.851,26.9152,12077,0
2017-09-22,26.85,26.979,26.85,26.979,18126,0
2017-09-25,26.92,27.008,26.841,26.93,10181,0
2017-09-26,26.9849,27.0072,26.95,26.96,7509,0
2017-09-27,27.05,27.1,26.9251,27.1,12514,0
2017-09-28,27.05,27.11,27.0464,27.0777,13996,0
2017-09-29,27.12,27.17,27.08,27.1,31794,0
2017-10-02,27.21,27.25,27.15,27.25,31628,0
2017-10-03,27.32,27.41,27.2468,27.39,21433,0
2017-10-04,27.33,27.404,27.3,27.3296,12971,0
2017-10-05,27.38,27.5286,27.38,27.48,20072,0
2017-10-06,27.46,27.48,27.3606,27.3906,33370,0
2017-10-09,27.47,27.47,27.3707,27.4106,11055,0
2017-10-10,27.4639,27.4941,27.39,27.459,13002,0
2017-10-11,27.45,27.45,27.4,27.43,8030,0
2017-10-12,27.42,27.44,27.32,27.37,7872,0
2017-10-13,27.44,27.46,27.37,27.44,10424,0
2017-10-16,27.45,27.485,27.41,27.435,11961,0
2017-10-17,27.49,27.49,27.4,27.44,16221,0
2017-10-18,27.57,27.6,27.48,27.55,29426,0
2017-10-19,27.47,27.56,27.435,27.56,9643,0
2017-10-20,27.68,27.75,27.61,27.715,14449,0
2017-10-23,27.86,27.86,27.68,27.68,38951,0
2017-10-24,27.77,27.77,27.68,27.7,23091,0
2017-10-25,27.66,27.66,27.4,27.5,38604,0
2017-10-26,27.53,27.53,27.4012,27.41,13359,0
2017-10-27,27.8,27.8,27.4,27.58,57395,0
2017-10-30,27.58,27.58,27.401,27.42,26443,0
2017-10-31,27.5,27.5199,27.44,27.51,36282,0
2017-11-01,27.6,27.6,27.4,27.48,32119,0
2017-11-02,27.51,27.54,27.39,27.4208,38270,0
2017-11-03,27.48,27.605,27.4584,27.559,10513,0
2017-11-06,27.57,27.609,27.501,27.5806,25109,0
2017-11-07,27.584,27.6064,27.4901,27.5439,27637,0
2017-11-08,27.53,27.6799,27.4977,27.6212,23559,0
2017-11-09,27.46,27.6,27.36,27.5159,92964,0
2017-11-10,27.54,27.618,27.5212,27.55,24536,0
