Date,Open,High,Low,Close,Volume,OpenInt
2016-09-30,25.112,25.262,25.107,25.262,5992,0
2016-10-03,25.262,25.342,25.153,25.198,4959,0
2016-10-04,25.28,25.282,25.128,25.128,8840,0
2016-10-05,25.342,25.342,25.342,25.342,301,0
2016-10-06,25.502,25.502,25.202,25.362,2361,0
2016-10-07,25.272,25.272,25.242,25.272,1228,0
2016-10-10,25.272,25.272,25.272,25.272,0,0
2016-10-11,25.262,25.262,24.983,25.053,1433,0
2016-10-12,25.003,25.003,25.003,25.003,183,0
2016-10-13,24.903,24.903,24.898,24.903,2004,0
2016-10-14,24.883,24.883,24.883,24.883,638,0
2016-10-17,24.788,24.788,24.788,24.788,131,0
2016-10-18,24.823,24.829,24.753,24.828,5466,0
2016-10-19,24.973,24.973,24.968,24.973,1002,0
2016-10-20,24.979,24.983,24.813,24.903,17009,0
2016-10-21,24.923,24.923,24.853,24.853,9793,0
2016-10-24,25.023,25.053,25.023,25.043,3555,0
2016-10-25,25.043,25.043,24.913,24.913,200,0
2016-10-26,24.913,24.913,24.913,24.913,0,0
2016-10-27,24.763,24.763,24.604,24.604,1240,0
2016-10-28,24.713,24.793,24.534,24.534,1202,0
2016-10-31,24.739,24.739,24.739,24.739,200,0
2016-11-01,24.534,24.534,24.534,24.534,100,0
2016-11-02,24.534,24.534,24.534,24.534,0,0
2016-11-03,24.314,24.314,24.314,24.314,301,0
2016-11-04,24.384,24.384,24.384,24.384,150,0
2016-11-07,24.812,24.863,24.773,24.863,889,0
2016-11-08,24.803,25.073,24.803,25.073,2207,0
2016-11-09,25.063,25.542,25.022,25.532,2143,0
2016-11-10,25.602,25.831,25.602,25.731,1485,0
2016-11-11,25.751,26.051,25.711,26.051,6212,0
2016-11-14,26.32,26.34,26.26,26.34,779,0
2016-11-15,26.33,26.33,26.27,26.27,732,0
2016-11-16,26.35,26.42,26.35,26.35,1827,0
2016-11-17,26.59,26.67,26.59,26.67,850,0
2016-11-18,26.62,26.66,26.59,26.62,4911,0
2016-11-21,26.769,26.779,26.69,26.779,1784,0
2016-11-22,27.019,27.099,26.949,27.099,1017,0
2016-11-23,27.049,27.109,27.029,27.069,1480,0
2016-11-25,27.179,27.179,27.179,27.179,710,0
2016-11-28,27.049,27.109,26.869,26.869,1002,0
2016-11-29,26.809,26.939,26.809,26.899,1072,0
2016-11-30,26.819,26.859,26.74,26.74,1703,0
2016-12-01,26.839,26.839,26.53,26.58,2018,0
2016-12-02,26.65,26.72,26.61,26.66,1403,0
2016-12-05,26.869,26.949,26.869,26.949,1002,0
2016-12-06,26.949,27.209,26.939,27.209,1297,0
2016-12-07,27.239,27.658,27.239,27.638,1583,0
2016-12-08,27.619,27.917,27.598,27.867,3306,0
2016-12-09,27.937,27.977,27.787,27.817,1302,0
2016-12-12,27.698,27.738,27.558,27.628,1403,0
2016-12-13,27.748,27.837,27.668,27.748,4248,0
2016-12-14,27.738,27.817,27.508,27.508,2405,0
2016-12-15,27.748,27.798,27.638,27.648,7003,0
2016-12-16,27.678,27.708,27.448,27.448,5767,0
2016-12-19,27.628,27.648,27.528,27.558,2004,0
2016-12-20,27.778,27.778,27.633,27.698,7127,0
2016-12-21,27.688,27.688,27.568,27.568,1328,0
2016-12-22,28.087,28.087,27.269,27.279,7544,0
2016-12-23,27.298,27.308,27.267,27.308,3653,0
2016-12-27,27.538,27.568,27.538,27.548,2340,0
2016-12-28,27.37,27.38,27.2127,27.23,2829,0
2016-12-29,27.32,27.32,27.14,27.25,11374,0
2016-12-30,27.83,28.54,27.0061,27.06,9668,0
2017-01-03,27.2292,27.36,27.06,27.19,1940,0
2017-01-04,27.43,27.48,27.3923,27.4599,12356,0
2017-01-05,27.37,27.37,27.07,27.1505,32355,0
2017-01-06,27.12,27.2696,27.12,27.2696,10284,0
2017-01-09,27.19,27.29,27.0993,27.17,14483,0
2017-01-10,27.28,27.51,27.2471,27.43,4328,0
2017-01-11,27.44,27.51,27.3795,27.51,6290,0
2017-01-12,27.43,27.43,27.11,27.36,1401,0
2017-01-13,27.5399,27.55,27.46,27.49,3347,0
2017-01-17,27.41,27.42,27.25,27.26,34000,0
2017-01-18,27.36,27.404,27.27,27.39,3710,0
2017-01-19,27.46,27.46,27.2,27.2,11485,0
2017-01-20,27.4,27.43,27.33,27.33,6350,0
2017-01-23,27.1512,27.24,27.1371,27.24,2701,0
2017-01-24,27.396,27.65,27.396,27.62,1930,0
2017-01-25,27.82,27.87,27.7091,27.87,6812,0
2017-01-26,27.85,27.85,27.74,27.76,3756,0
2017-01-27,28.87,28.87,27.58,27.62,3749,0
2017-01-30,27.35,27.45,27.2701,27.45,6845,0
2017-01-31,27.28,27.53,27.26,27.5,5405,0
2017-02-01,27.58,27.58,27.44,27.53,3900,0
2017-02-02,27.41,27.61,27.41,27.51,10240,0
2017-02-03,27.71,27.77,27.71,27.75,4626,0
2017-02-06,27.75,27.75,27.63,27.68,2250,0
2017-02-07,27.74,27.74,27.56,27.62,3850,0
2017-02-08,27.53,27.57,27.53,27.57,3500,0
2017-02-09,27.86,27.97,27.86,27.93,1200,0
2017-02-10,28.03,28.06,28,28.0352,1608,0
2017-02-13,28.18,28.2,28.1475,28.15,2380,0
2017-02-14,28.07,28.17,28.07,28.16,1400,0
2017-02-15,28.24,28.41,28.24,28.37,1520,0
2017-02-16,28.3,28.3,28.15,28.21,2525,0
2017-02-17,28.11,28.24,28.11,28.24,1847,0
2017-02-21,28.48,28.5,28.36,28.46,3409,0
2017-02-22,28.45,28.45,28.32,28.35,5643,0
2017-02-23,28.29,28.29,28.1362,28.14,1207,0
2017-02-24,28,28.19,28,28.19,9048,0
2017-02-27,28.23,28.4,28.23,28.4,1650,0
2017-02-28,28.19,28.2,28.19,28.19,1454,0
2017-03-01,28.47,28.5447,28.47,28.51,1560,0
2017-03-02,28.34,28.45,28.34,28.4025,2160,0
2017-03-03,28.24,28.29,28.24,28.29,1700,0
2017-03-06,28.15,28.24,28.11,28.2,1900,0
2017-03-07,28.13,28.15,28.0475,28.06,6287,0
2017-03-08,27.84,28.29,27.84,28.19,1910,0
2017-03-09,42.2,42.2,28,28.01,2272,0
2017-03-10,28.26,28.3,28.14,28.14,2354,0
2017-03-13,28.28,28.3,28.28,28.3,1000,0
2017-03-14,28.2,28.24,28.15,28.23,1000,0
2017-03-15,28.37,28.58,28.36,28.55,1010,0
2017-03-16,28.61,28.61,28.52,28.56,1476,0
2017-03-17,28.57,28.59,28.53,28.59,1240,0
2017-03-20,28.49,28.58,28.49,28.52,1100,0
2017-03-21,28.54,28.54,28.04,28.1,2690,0
2017-03-22,28.12,28.14,27.93,28.14,1000,0
2017-03-23,28.2,28.33,28.2,28.23,1335,0
2017-03-24,28.42,28.44,28.37,28.37,1035,0
2017-03-27,28,28.15,28,28.13,1069,0
2017-03-28,28.15,28.44,28.15,28.38,5117,0
2017-03-29,28.39,28.45,28.345,28.43,2089,0
2017-03-30,28.58,28.58,28.47,28.57,2250,0
2017-03-31,28.56,28.67,28.56,28.58,1600,0
2017-04-03,28.59,28.6,28.3337,28.43,2694,0
2017-04-04,28.33,28.33,28.16,28.22,3247,0
2017-04-05,28.42,28.47,28.02,28.02,4500,0
2017-04-06,28.07,28.25,28.07,28.17,3149,0
2017-04-07,28.19,28.22,28.12,28.1219,2100,0
2017-04-10,28.41,28.41,28.1799,28.32,3261,0
2017-04-11,28.1001,28.15,28.1001,28.15,400,0
2017-04-12,28.5,28.5,28.0765,28.0765,1722,0
2017-04-13,28.14,28.14,27.9,27.9,5714,0
2017-04-17,27.9,28.02,27.9,27.995,898,0
2017-04-18,28.0606,28.0606,27.9625,28.05,1960,0
2017-04-19,28.2799,28.34,28.2799,28.3,7542,0
2017-04-20,28.39,28.55,28.36,28.4,4320,0
2017-04-21,28.35,28.37,28.29,28.33,2467,0
2017-04-24,28.66,28.76,28.6347,28.71,3100,0
2017-04-25,28.92,29.01,28.88,28.95,2503,0
2017-04-26,29,29.08,28.97,28.97,6263,0
2017-04-27,29.01,29.05,28.91,29,3814,0
2017-04-28,28.93,28.93,28.7703,28.8,4670,0
2017-05-01,28.82,28.9,28.71,28.81,2851,0
2017-05-02,28.77,28.87,28.77,28.87,4500,0
2017-05-03,28.74,28.84,28.71,28.83,2590,0
2017-05-04,28.79,28.82,28.68,28.8,5249,0
2017-05-05,28.91,28.92,28.85,28.85,2810,0
2017-05-08,28.89,28.91,28.82,28.85,2500,0
2017-05-09,28.99,29.05,28.9366,29.01,10361,0
2017-05-10,29.07,29.25,29.06,29.25,2500,0
2017-05-11,28.98,30.01,28.91,29.14,3105,0
2017-05-12,29,29,28.918,28.97,3725,0
2017-05-15,29.09,29.2,29.09,29.12,4000,0
2017-05-16,29.07,29.09,28.96,29.08,4624,0
2017-05-17,28.77,28.77,28.45,28.45,11990,0
2017-05-18,28.39,28.63,28.39,28.55,2500,0
2017-05-19,28.77,28.86,28.69,28.85,29300,0
2017-05-22,28.51,28.96,28.51,28.95,5103,0
2017-05-23,28.87,28.99,28.87,28.95,2671,0
2017-05-24,28.84,29.09,28.84,29.08,3950,0
2017-05-25,29.33,29.33,29.27,29.3,3605,0
2017-05-26,29.98,29.98,29.2736,29.37,4400,0
2017-05-30,29.35,29.42,29.29,29.31,251733,0
2017-05-31,29.29,29.37,29.252,29.37,2985,0
2017-06-01,29.47,29.61,29.47,29.61,3423,0
2017-06-02,29.76,29.91,29.6871,29.85,4690,0
2017-06-05,29.81,29.82,29.73,29.79,15054,0
2017-06-06,29.73,29.73,29.6569,29.67,4746,0
2017-06-07,29.6255,29.72,29.6082,29.72,6623,0
2017-06-08,29.77,29.88,29.77,29.88,6570,0
2017-06-09,29.8951,29.95,29.55,29.61,5487,0
2017-06-12,29.63,29.63,29.42,29.6097,7603,0
2017-06-13,29.68,29.77,29.66,29.75,92689,0
2017-06-14,29.78,29.78,29.63,29.63,4898,0
2017-06-15,29.4718,29.64,29.43,29.64,3875,0
2017-06-16,29.59,29.59,29.43,29.4741,3178,0
2017-06-19,29.7426,29.8937,29.7381,29.8937,2259,0
2017-06-20,29.61,29.68,29.58,29.58,6560,0
2017-06-21,29.65,29.65,29.55,29.55,2500,0
2017-06-22,29.6,29.64,29.5,29.63,2335,0
2017-06-23,29.5799,29.77,29.555,29.75,6113,0
2017-06-26,30.51,30.51,29.74,29.79,1850,0
2017-06-27,29.72,29.72,29.5824,29.5824,1623,0
2017-06-28,29.57,29.83,29.57,29.81,2912,0
2017-06-29,29.81,29.81,29.3147,29.4994,8734,0
2017-06-30,29.52,29.68,29.52,29.68,4013,0
2017-07-03,29.73,29.73,29.62,29.63,68301,0
2017-07-05,29.6,29.63,29.56,29.6,2016,0
2017-07-06,29.4,29.4006,29.3248,29.3248,3550,0
2017-07-07,29.5,29.7,29.5,29.665,2038,0
2017-07-10,29.6292,29.69,29.54,29.66,5340,0
2017-07-11,30,30,29.5412,29.6,4623,0
2017-07-12,29.83,29.84,29.79,29.79,4589,0
2017-07-13,29.81,29.84,29.81,29.82,3480,0
2017-07-14,29.88,29.9899,29.88,29.9899,3300,0
2017-07-17,29.89,30,29.89,29.9351,3052,0
2017-07-18,29.89,29.89,29.845,29.86,1665,0
2017-07-19,29.96,30.01,29.94,30.01,5522,0
2017-07-20,30.02,30.04,30.02,30.04,2069,0
2017-07-21,29.92,29.9599,29.92,29.9599,2382,0
2017-07-24,29.9,29.97,29.9,29.97,2105,0
2017-07-25,30.005,30.19,30.005,30.16,3364,0
2017-07-26,30.13,30.13,30.005,30.01,2969,0
2017-07-27,30.01,30.01,29.8198,29.8198,3496,0
2017-07-28,29.91,29.91,29.78,29.84,3412,0
2017-07-31,29.85,29.9,29.835,29.8876,10949,0
2017-08-01,29.86,29.97,29.86,29.9499,6725,0
2017-08-02,29.85,29.85,29.6589,29.7846,4527,0
2017-08-03,29.92,29.92,29.8,29.8352,2366,0
2017-08-04,29.87,29.88,29.78,29.82,5970,0
2017-08-07,29.88,29.97,29.88,29.97,1169,0
2017-08-08,29.96,30.0304,29.92,29.92,4352,0
2017-08-09,29.71,29.82,29.71,29.81,8633,0
2017-08-10,29.53,29.53,29.295,29.295,5059,0
2017-08-11,29.48,29.48,29.4299,29.45,4807,0
2017-08-14,29.78,29.78,29.76,29.76,1508,0
2017-08-15,29.73,29.73,29.6255,29.675,14382,0
2017-08-16,29.74,29.82,29.73,29.73,1202,0
2017-08-17,29.59,29.59,29.37,29.4,11249,0
2017-08-18,29.13,29.27,29.13,29.2,4081,0
2017-08-21,29.15,29.2,29.0898,29.155,6361,0
2017-08-22,29.3,29.53,29.3,29.53,4332,0
2017-08-23,29.46,29.46,29.35,29.4296,3639,0
2017-08-24,29.41,29.48,29.38,29.38,4230,0
2017-08-25,29.46,29.53,29.4268,29.51,4504,0
2017-08-28,29.45,29.5,29.432,29.5,2426,0
2017-08-29,29.34,29.47,29.34,29.47,2002,0
2017-08-30,29.5,29.69,29.5,29.69,2930,0
2017-08-31,29.8,29.8752,29.8,29.8752,2556,0
2017-09-01,30.064,30.09,30.04,30.09,3993,0
2017-09-05,30.02,30.02,30.02,30.02,1100,0
2017-09-06,29.88,29.88,29.8,29.88,2925,0
2017-09-07,29.82,29.84,29.76,29.82,3661,0
2017-09-08,29.72,29.85,29.72,29.85,1192,0
2017-09-11,30.06,30.12,30.06,30.11,4454,0
2017-09-12,30.2,30.33,30.165,30.33,3354,0
2017-09-13,30.31,30.31,30.31,30.31,1129,0
2017-09-14,30.21,30.3,30.21,30.2676,12937,0
2017-09-15,30.35,30.3934,30.35,30.3934,3343,0
2017-09-18,30.58,30.58,30.52,30.52,2066,0
2017-09-19,30.54,30.54,30.529,30.53,5724,0
2017-09-20,30.57,30.6,30.4394,30.6,3775,0
2017-09-21,30.59,30.59,30.5,30.59,8590,0
2017-09-22,30.62,30.62,30.62,30.62,202,0
2017-09-25,30.69,30.69,30.5,30.6,9299,0
2017-09-26,30.75,30.75,30.75,30.75,1005,0
2017-09-27,30.87,31.05,30.87,31,4005,0
2017-09-28,30.98,31.08,30.98,31.08,1264,0
2017-09-29,31.15,31.199,31.14,31.199,1845,0
2017-10-02,31.3,31.41,31.3,31.41,3953,0
2017-10-03,31.5,31.56,31.46,31.56,17691,0
2017-10-04,31.61,31.63,31.6,31.61,5796,0
2017-10-05,31.565,31.67,31.565,31.65,11805,0
2017-10-06,31.69,31.69,31.5826,31.6134,1852,0
2017-10-09,31.65,31.65,31.61,31.62,919,0
2017-10-10,31.7,31.7,31.64,31.69,10465,0
2017-10-11,31.68,31.74,31.68,31.73,7365,0
2017-10-12,31.71,31.76,31.71,31.73,5724,0
2017-10-13,32.59,32.59,31.75,31.75,8853,0
2017-10-16,32.5,32.5,31.69,31.7353,4800,0
2017-10-17,31.77,31.77,31.65,31.6805,3215,0
2017-10-18,31.7428,31.86,31.728,31.84,5024,0
2017-10-19,31.59,31.82,31.59,31.82,11107,0
2017-10-20,32.64,32.64,32.02,32.07,992,0
2017-10-23,32.85,32.85,32.015,32.015,16467,0
2017-10-24,32.1,32.229,32.1,32.19,1929,0
2017-10-25,31.715,31.86,31.715,31.86,3229,0
2017-10-26,32.04,32.09,32.03,32.07,2076,0
2017-10-27,31.97,32.0175,31.955,32.0145,3548,0
2017-10-30,32.01,32.01,31.835,31.835,1908,0
2017-10-31,31.9247,32.09,31.9247,32.04,5490,0
2017-11-01,32.12,32.12,31.965,31.965,1110,0
2017-11-02,31.9531,32.0156,31.92,31.9815,2360,0
2017-11-03,32.08,32.08,32.02,32.028,1315,0
2017-11-06,32.05,32.105,31.95,32.1,4607,0
2017-11-07,32.11,32.11,32.11,32.11,612,0
2017-11-08,32.12,32.259,32.12,32.259,1017,0
2017-11-09,32.05,32.055,32.02,32.02,635,0
2017-11-10,32.09,32.09,32.09,32.09,553,0
