Date,Open,High,Low,Close,Volume,OpenInt
2016-11-02,24.696,24.696,24.616,24.656,18819,0
2016-11-03,24.646,24.646,24.486,24.486,19092,0
2016-11-04,24.546,24.546,24.506,24.516,23617,0
2016-11-07,24.846,24.966,24.846,24.946,62369,0
2016-11-08,26.962,26.962,24.966,25.155,20349,0
2016-11-09,25.075,25.385,25.075,25.385,18587,0
2016-11-10,25.544,25.544,25.435,25.505,19048,0
2016-11-11,25.495,25.654,25.495,25.654,18422,0
2016-11-14,25.874,25.894,25.79,25.894,20131,0
2016-11-15,25.914,26.074,25.914,26.074,20459,0
2016-11-16,26.014,26.034,25.964,25.964,18385,0
2016-11-17,26.084,26.183,26.064,26.183,12304,0
2016-11-18,26.233,26.233,26.173,26.193,12513,0
2016-11-21,26.263,26.313,26.238,26.293,14390,0
2016-11-22,26.513,26.543,26.473,26.543,13103,0
2016-11-23,26.543,26.583,26.511,26.543,15248,0
2016-11-25,26.702,26.702,26.702,26.702,10020,0
2016-11-28,26.643,26.643,26.543,26.573,13499,0
2016-11-29,26.583,26.682,26.571,26.653,12857,0
2016-11-30,27.98,27.98,26.453,26.453,9865,0
2016-12-01,26.513,26.53,26.433,26.461,8505,0
2016-12-02,26.603,26.603,26.483,26.513,8645,0
2016-12-05,26.633,26.643,26.573,26.633,8726,0
2016-12-06,26.643,26.722,26.609,26.712,9389,0
2016-12-07,26.812,27.212,26.8,27.192,10854,0
2016-12-08,27.551,27.551,27.192,27.311,7293,0
2016-12-09,27.341,27.371,27.331,27.371,6446,0
2016-12-12,27.341,27.381,27.25,27.311,9830,0
2016-12-13,27.501,27.501,27.331,27.461,8866,0
2016-12-14,27.381,27.451,27.192,27.212,10686,0
2016-12-15,27.401,27.418,27.321,27.321,5545,0
2016-12-16,27.381,27.381,27.261,27.261,5725,0
2016-12-19,27.331,27.381,27.293,27.381,9190,0
2016-12-20,27.431,27.521,27.431,27.491,16730,0
2016-12-21,27.541,27.541,27.451,27.456,7208,0
2016-12-22,27.351,27.371,27.251,27.261,6962,0
2016-12-23,27.301,27.301,27.271,27.271,4127,0
2016-12-27,27.38,27.421,27.351,27.391,11054,0
2016-12-28,27.35,27.35,27.15,27.15,4704,0
2016-12-29,27.2,27.2,27.09,27.15,3751,0
2016-12-30,27.13,27.13,26.97,26.97,4130,0
2017-01-03,27.1598,27.1598,26.973,27.11,6680,0
2017-01-04,27.21,27.39,27.21,27.39,5736,0
2017-01-05,27.44,27.44,27.14,27.25,9220,0
2017-01-06,27.2075,27.29,27.1499,27.22,4853,0
2017-01-09,27.1,27.14,27.1,27.1,5350,0
2017-01-10,27.1307,27.28,27.1307,27.21,5750,0
2017-01-11,27.17,27.26,27.1275,27.26,5639,0
2017-01-12,27.1456,27.21,27.0499,27.21,4050,0
2017-01-13,27.28,27.28,27.21,27.25,4815,0
2017-01-17,27.2699,27.27,27.1,27.11,5327,0
2017-01-18,27.1125,27.13,27.09,27.13,4550,0
2017-01-19,27.13,27.14,27.05,27.05,5209,0
2017-01-20,27.15,27.16,27.07,27.12,10900,0
2017-01-23,27.06,27.06,26.96,27.03,10800,0
2017-01-24,27.08,27.22,27.0625,27.22,7733,0
2017-01-25,27.25,27.36,27.23,27.36,4950,0
2017-01-26,27.48,27.48,27.35,27.35,4550,0
2017-01-27,27.29,27.29,27.22,27.23,22045,0
2017-01-30,27.07,27.08,26.97,27.08,5112,0
2017-01-31,26.99,27.14,26.95,27.14,4105,0
2017-02-01,27.09,27.09,27.0227,27.0227,2518,0
2017-02-02,27.0457,27.05,27.02,27.02,2250,0
2017-02-03,27.2099,27.2099,27.2,27.2,3450,0
2017-02-06,27.17,27.17,27.0699,27.07,4250,0
2017-02-07,27.13,27.13,27.0274,27.06,5455,0
2017-02-08,27.08,27.22,27.08,27.22,4226,0
2017-02-09,27.37,27.52,27.3447,27.4788,5945,0
2017-02-10,27.59,27.67,27.5899,27.64,4000,0
2017-02-13,27.72,27.77,27.6899,27.77,4289,0
2017-02-14,27.79,27.83,27.7,27.83,4050,0
2017-02-15,27.84,27.9725,27.84,27.9391,6906,0
2017-02-16,27.92,27.92,27.85,27.85,6293,0
2017-02-17,27.83,27.95,27.83,27.95,2750,0
2017-02-21,28.0088,28.12,28.0088,28.12,2500,0
2017-02-22,28.03,28.07,28.01,28.07,3761,0
2017-02-23,28.04,28.0525,28.01,28.01,2865,0
2017-02-24,27.95,28.09,27.93,28.06,5577,0
2017-02-27,28.11,28.16,28.11,28.16,1762,0
2017-02-28,28.06,28.06,27.9572,28,4528,0
2017-03-01,28.3599,28.36,28.3,28.3,2280,0
2017-03-02,28.2597,28.26,28.1599,28.1599,1806,0
2017-03-03,28.07,28.15,28.04,28.12,2900,0
2017-03-06,28.09,28.09,27.891,27.96,1527,0
2017-03-07,27.92,27.92,27.83,27.83,2001,0
2017-03-08,27.84,27.87,27.784,27.784,9716,0
2017-03-09,27.84,27.8799,27.7834,27.7834,2600,0
2017-03-10,27.925,27.925,27.8539,27.8697,4620,0
2017-03-13,27.9399,27.9399,27.87,27.91,3968,0
2017-03-14,27.7484,27.803,27.7484,27.803,200,0
2017-03-15,27.91,28.07,27.91,28.07,3759,0
2017-03-16,28.07,28.1,28.0575,28.0575,2916,0
2017-03-17,28.1079,28.1199,28.1079,28.1199,1100,0
2017-03-20,28.007,28.007,27.9599,27.9599,200,0
2017-03-21,27.906,27.906,27.61,27.61,1205,0
2017-03-22,27.62,27.65,27.62,27.65,1100,0
2017-03-23,27.65,27.7999,27.61,27.61,2364,0
2017-03-24,27.7,27.7,27.61,27.61,2569,0
2017-03-27,27.49,27.59,27.462,27.57,2839,0
2017-03-28,27.56,27.85,27.56,27.85,2355,0
2017-03-29,27.89,27.92,27.81,27.92,3501,0
2017-03-30,27.92,27.992,27.92,27.992,4498,0
2017-03-31,28.02,28.04,28.02,28.04,200,0
2017-04-03,27.7201,27.7201,27.7201,27.7201,1045,0
2017-04-04,27.83,27.83,27.83,27.83,200,0
2017-04-05,28.0399,28.0399,27.76,27.76,651,0
2017-04-06,27.82,27.94,27.82,27.9099,1480,0
2017-04-07,27.8703,27.8703,27.8703,27.8703,123,0
2017-04-10,28.0088,28.0088,27.9276,27.9604,1473,0
2017-04-11,27.78,27.92,27.78,27.92,659,0
2017-04-12,27.94,27.9575,27.89,27.92,500,0
2017-04-13,27.89,27.89,27.83,27.83,1144,0
2017-04-17,27.8014,27.83,27.8014,27.83,280,0
2017-04-18,27.9799,27.9799,27.8099,27.9032,300,0
2017-04-19,27.94,27.94,27.94,27.94,137,0
2017-04-20,27.98,28.13,27.9799,28.13,1300,0
2017-04-21,28.0799,28.0799,28.05,28.05,200,0
2017-04-24,28.2514,28.33,28.2514,28.33,1581,0
2017-04-25,28.5199,28.5199,28.4599,28.4599,200,0
2017-04-26,28.545,28.545,28.48,28.48,231,0
2017-04-27,28.33,28.4999,28.33,28.45,656,0
2017-04-28,28.3399,28.3399,28.3399,28.3399,100,0
2017-05-01,28.37,28.37,28.37,28.37,165,0
2017-05-02,28.4,28.45,28.38,28.45,1382,0
2017-05-03,28.4098,28.46,28.4098,28.46,560,0
2017-05-04,28.4473,28.45,28.4473,28.45,144,0
2017-05-05,28.51,28.5599,28.49,28.5599,1501,0
2017-05-08,28.54,28.59,28.4972,28.57,1800,0
2017-05-09,28.6604,28.67,28.62,28.62,1149,0
2017-05-10,28.58,28.64,28.58,28.64,1191,0
2017-05-11,28.44,28.45,28.33,28.45,607,0
2017-05-12,28.3099,28.31,28.3099,28.31,250,0
2017-05-15,28.48,28.48,28.43,28.43,3367,0
2017-05-16,28.3999,28.408,28.34,28.37,1190,0
2017-05-17,28.13,28.13,27.99,28,1980,0
2017-05-18,27.92,28.01,27.92,28.01,10816,0
2017-05-19,28.01,28.1305,27.89,28.1305,2140,0
2017-05-22,28.2914,28.33,28.2914,28.33,1086,0
2017-05-23,28.38,28.42,28.35,28.42,2104,0
2017-05-24,28.3675,28.45,28.3675,28.44,10980,0
2017-05-25,28.6099,28.7,28.6099,28.6917,1147,0
2017-05-26,28.6462,28.6462,28.6175,28.6175,1361,0
2017-05-30,28.59,28.62,28.59,28.6,858,0
2017-05-31,28.51,28.58,28.51,28.5647,1710,0
2017-06-01,28.7136,28.85,28.7,28.85,3190,0
2017-06-02,28.96,28.96,28.96,28.96,854,0
2017-06-05,29.13,29.13,28.909,28.909,1412,0
2017-06-06,28.86,28.86,28.76,28.76,2390,0
2017-06-07,28.8542,28.9,28.8542,28.8568,940,0
2017-06-08,28.88,28.95,28.8653,28.89,9039,0
2017-06-09,28.98,28.99,28.79,28.89,5001,0
2017-06-12,28.86,28.88,28.82,28.88,7748,0
2017-06-13,28.97,29.01,28.93,29.01,10566,0
2017-06-14,28.97,29.05,28.9504,29.05,6701,0
2017-06-15,28.89,28.906,28.81,28.9,3174,0
2017-06-16,28.81,28.87,28.8,28.87,10810,0
2017-06-19,28.98,28.98,28.95,28.95,11006,0
2017-06-20,28.92,28.93,28.81,28.81,9573,0
2017-06-21,28.7188,28.7188,28.609,28.66,10736,0
2017-06-22,28.7,28.75,28.66,28.7,64644,0
2017-06-23,28.73,28.73,28.63,28.67,29333,0
2017-06-26,28.86,28.86,28.74,28.8,21657,0
2017-06-27,28.83,28.86,28.6643,28.6643,13587,0
2017-06-28,28.84,28.86,28.84,28.84,15605,0
2017-06-29,28.79,28.85,28.59,28.6899,12208,0
2017-06-30,28.77,28.77,28.7,28.73,3191,0
2017-07-03,28.86,28.86,28.69,28.77,4425,0
2017-07-05,28.7,28.72,28.64,28.72,5944,0
2017-07-06,28.72,28.72,28.46,28.46,5912,0
2017-07-07,28.59,28.59,28.57,28.5799,3093,0
2017-07-10,28.5,28.56,28.47,28.47,22040,0
2017-07-11,28.48,28.48,28.3575,28.44,15505,0
2017-07-12,28.5896,28.6,28.58,28.58,10900,0
2017-07-13,28.65,28.7,28.65,28.7,12100,0
2017-07-14,28.7,28.78,28.7,28.78,19230,0
2017-07-17,28.83,28.87,28.83,28.83,16171,0
2017-07-18,28.7376,28.77,28.7376,28.77,15300,0
2017-07-19,28.87,28.91,28.87,28.91,15640,0
2017-07-20,28.9218,29,28.9218,29,13365,0
2017-07-21,29,29.03,28.85,29.03,3319,0
2017-07-24,28.96,28.96,28.902,28.91,7026,0
2017-07-25,29.08,29.195,29.08,29.12,8208,0
2017-07-26,29.09,29.1,29.04,29.04,21020,0
2017-07-27,29.07,29.12,28.999,29.06,10981,0
2017-07-28,29.01,29.0153,28.95,29.0153,29125,0
2017-07-31,29.28,29.28,28.95,28.97,12606,0
2017-08-01,29.0699,29.1,29.0699,29.1,20808,0
2017-08-02,29.2,29.2,29.03,29.13,11269,0
2017-08-03,29.34,29.34,29.17,29.17,31191,0
2017-08-04,29.3,29.33,29.28,29.33,11301,0
2017-08-07,29.38,29.4099,29.28,29.4,4723,0
2017-08-08,29.44,29.5399,29.37,29.37,12915,0
2017-08-09,29.22,29.289,29.14,29.26,22448,0
2017-08-10,29.03,29.03,28.8588,28.86,13050,0
2017-08-11,28.7,28.8673,28.7,28.84,14770,0
2017-08-14,29.02,29.06,29.0054,29.04,14402,0
2017-08-15,28.98,28.98,28.94,28.95,11046,0
2017-08-16,29.05,29.06,28.9661,28.9789,4200,0
2017-08-17,28.89,28.89,28.67,28.67,14131,0
2017-08-18,28.6,28.6491,28.57,28.57,6311,0
2017-08-21,28.56,28.5642,28.56,28.5642,12101,0
2017-08-22,28.7055,28.7968,28.7055,28.7968,10973,0
2017-08-23,28.74,28.78,28.7236,28.78,14486,0
2017-08-24,28.83,28.83,28.66,28.66,11002,0
2017-08-25,28.82,28.82,28.75,28.78,11195,0
2017-08-28,28.75,28.75,28.677,28.709,1617,0
2017-08-29,28.64,28.64,28.59,28.5945,606,0
2017-08-30,28.65,28.73,28.65,28.73,1188,0
2017-08-31,28.75,28.8,28.75,28.8,1546,0
2017-09-01,28.8702,28.8825,28.8702,28.8825,1014,0
2017-09-05,28.78,28.78,28.65,28.69,13645,0
2017-09-06,28.75,28.7777,28.73,28.7777,15380,0
2017-09-07,28.531,28.63,28.531,28.629,32860,0
2017-09-08,28.6485,28.6485,28.58,28.6324,25600,0
2017-09-11,28.85,28.93,28.85,28.88,21748,0
2017-09-12,28.99,29,28.975,28.99,1492,0
2017-09-13,29.0735,29.1,29.04,29.1,2174,0
2017-09-14,29.04,29.05,29.03,29.04,2942,0
2017-09-15,28.891,29.13,28.891,29.13,8300,0
2017-09-18,29.18,29.18,29.0569,29.0569,891,0
2017-09-19,29.06,29.1,29.02,29.02,3027,0
2017-09-20,28.86,28.939,28.86,28.939,3042,0
2017-09-21,28.8626,28.87,28.8626,28.87,1100,0
2017-09-22,28.85,28.86,28.799,28.81,1100,0
2017-09-25,28.861,28.8899,28.8,28.8899,2858,0
2017-09-26,28.99,29.02,28.91,29,3611,0
2017-09-27,29.195,29.195,29.01,29.16,2327,0
2017-09-28,29.08,29.159,29.08,29.159,2441,0
2017-09-29,29.2,29.23,29.2,29.23,1519,0
2017-10-02,29.2187,29.25,29.2187,29.25,603,0
2017-10-03,29.3199,29.359,29.247,29.3469,3400,0
2017-10-04,29.42,29.4299,29.36,29.37,3273,0
2017-10-05,29.46,29.52,29.46,29.5,4611,0
2017-10-06,29.51,29.52,29.45,29.52,1413,0
2017-10-09,29.36,29.36,29.36,29.36,1212,0
2017-10-10,29.4882,29.4882,29.4044,29.4044,2524,0
2017-10-11,29.4899,29.49,29.44,29.449,2321,0
2017-10-12,29.36,29.43,29.321,29.39,5503,0
2017-10-13,29.4899,29.4899,29.45,29.45,1797,0
2017-10-16,29.45,29.45,29.33,29.4,955,0
2017-10-17,29.43,29.469,29.43,29.45,2719,0
2017-10-18,29.4815,29.518,29.4815,29.49,2589,0
2017-10-19,29.4099,29.485,29.4,29.485,38324,0
2017-10-20,29.5746,29.669,29.5746,29.65,1420,0
2017-10-23,29.659,29.659,29.57,29.57,1795,0
2017-10-24,29.6,29.64,29.6,29.63,2707,0
2017-10-25,29.44,29.44,29.28,29.44,3082,0
2017-10-26,29.5718,29.58,29.5545,29.58,2802,0
2017-10-27,29.62,29.6725,29.62,29.6725,500,0
2017-10-30,29.5224,29.54,29.5125,29.5125,1000,0
2017-10-31,29.51,29.6,29.51,29.599,1724,0
2017-11-01,29.64,29.64,29.52,29.56,2124,0
2017-11-02,29.479,29.569,29.479,29.51,1203,0
2017-11-03,29.39,29.62,29.39,29.62,1100,0
2017-11-06,29.615,29.615,29.57,29.57,3152,0
2017-11-07,29.455,29.455,29.455,29.455,1587,0
2017-11-08,29.489,29.53,29.4328,29.53,3675,0
2017-11-09,29.389,29.55,29.3724,29.53,1569,0
2017-11-10,29.5723,29.5723,29.5723,29.5723,1089,0
