Date,Open,High,Low,Close,Volume,OpenInt
2016-11-10,24.879,25.223,24.879,25.223,3930,0
2016-11-11,25.056,25.056,25.056,25.056,103,0
2016-11-22,25.751,25.82,25.751,25.82,2652,0
2016-12-06,26.064,26.074,26.064,26.074,2041,0
2016-12-15,26.771,26.771,26.707,26.707,1328,0
2016-12-21,26.761,26.761,26.761,26.761,614,0
2016-12-28,26.81,26.81,26.81,26.81,4166,0
2017-01-04,26.771,26.771,26.771,26.771,3150,0
2017-01-13,26.632,26.648,26.632,26.648,896,0
2017-01-17,26.604,26.632,26.603,26.632,1092,0
2017-01-18,26.642,26.711,26.642,26.711,2388,0
2017-01-19,26.691,26.741,26.622,26.632,2779,0
2017-01-20,26.661,26.681,26.622,26.642,2235,0
2017-01-23,26.564,26.574,26.544,26.574,1724,0
2017-01-24,26.731,26.848,26.731,26.839,4212,0
2017-01-25,26.927,26.978,26.917,26.968,2460,0
2017-01-26,26.958,26.958,26.928,26.928,477,0
2017-01-27,26.898,26.898,26.849,26.878,1921,0
2017-01-31,26.604,26.622,26.603,26.622,1992,0
2017-02-06,26.791,26.791,26.791,26.791,204,0
2017-02-07,26.81,26.819,26.81,26.819,3262,0
2017-02-08,26.701,26.81,26.701,26.787,16637,0
2017-02-09,26.994,26.997,26.994,26.997,1834,0
2017-02-10,27.105,27.105,27.105,27.105,813,0
2017-02-13,27.232,27.232,27.222,27.222,516,0
2017-02-14,27.193,27.322,27.193,27.292,1357,0
2017-02-15,27.361,27.439,27.361,27.439,694,0
2017-02-16,27.429,27.429,27.4,27.4,223,0
2017-02-17,27.342,27.342,27.342,27.342,203,0
2017-02-23,27.616,27.636,27.616,27.636,1304,0
2017-02-27,27.725,27.725,27.725,27.725,321,0
2017-02-28,27.636,27.636,27.636,27.636,103,0
2017-03-03,27.715,27.715,27.715,27.715,215,0
2017-03-06,27.656,27.656,27.656,27.656,536,0
2017-03-09,27.519,27.519,27.503,27.503,1016,0
2017-03-15,27.607,27.607,27.607,27.607,610,0
2017-03-16,27.774,27.774,27.755,27.755,541,0
2017-03-17,27.784,27.784,27.755,27.755,2690,0
2017-03-20,27.714,27.714,27.714,27.714,103,0
2017-03-21,27.38,27.38,27.38,27.38,103,0
2017-03-23,27.429,27.429,27.429,27.429,659,0
2017-03-24,27.232,27.232,27.232,27.232,103,0
2017-03-30,27.429,27.509,27.429,27.509,1122,0
2017-04-05,27.512,27.512,27.373,27.373,1169,0
2017-04-07,27.344,27.344,27.344,27.344,133,0
2017-04-10,27.426,27.426,27.426,27.426,1018,0
2017-04-12,27.304,27.304,27.304,27.304,1517,0
2017-04-17,27.156,27.156,27.156,27.156,147,0
2017-04-18,27.156,27.254,27.156,27.244,1727,0
2017-04-20,27.264,27.482,27.264,27.482,887,0
2017-04-24,27.63,27.63,27.63,27.63,115,0
2017-04-26,27.749,27.749,27.749,27.749,433,0
2017-04-27,27.838,27.838,27.838,27.838,180,0
2017-04-28,27.7,27.7,27.7,27.7,683,0
2017-05-01,27.696,27.696,27.696,27.696,103,0
2017-05-03,27.551,27.581,27.551,27.581,642,0
2017-05-04,27.606,27.606,27.606,27.606,103,0
2017-05-05,27.709,27.709,27.709,27.709,570,0
2017-05-08,27.749,27.764,27.749,27.764,205,0
2017-05-09,27.759,27.759,27.749,27.749,205,0
2017-05-10,27.779,27.779,27.769,27.769,466,0
2017-05-11,27.66,27.66,27.66,27.66,119,0
2017-05-12,27.581,27.581,27.581,27.581,367,0
2017-05-16,27.788,27.788,27.788,27.788,152,0
2017-05-19,27.324,27.522,27.324,27.522,2093,0
2017-05-22,27.581,27.581,27.581,27.581,104,0
2017-05-23,27.749,27.749,27.749,27.749,634,0
2017-05-26,28.006,28.006,28.006,28.006,266,0
2017-05-30,27.997,27.997,27.997,27.997,291,0
2017-05-31,27.957,27.957,27.957,27.957,164,0
2017-06-01,28.125,28.144,28.125,28.132,304,0
2017-06-05,28.331,28.331,28.331,28.331,117,0
2017-06-06,28.185,28.253,28.185,28.253,5393,0
2017-06-12,28.258,28.258,28.258,28.258,117,0
2017-06-13,28.411,28.411,28.411,28.411,586,0
2017-06-16,28.175,28.175,28.175,28.175,168,0
2017-06-20,28.323,28.323,28.283,28.283,388,0
2017-06-21,28.095,28.095,28.095,28.095,967,0
2017-06-23,28.105,28.105,28.105,28.105,112,0
2017-06-26,28.185,28.233,28.185,28.233,254,0
2017-06-28,28.233,28.233,28.233,28.233,581,0
2017-06-30,28.096,28.159,28.096,28.159,501,0
2017-07-03,28.263,28.263,28.263,28.263,155,0
2017-07-05,28.226,28.26,28.226,28.256,445,0
2017-07-06,28.077,28.077,28.077,28.077,880,0
2017-07-13,28.296,28.316,28.296,28.316,268,0
2017-07-14,28.296,28.296,28.296,28.296,200,0
2017-07-17,28.465,28.465,28.465,28.465,243,0
2017-07-18,28.332,28.332,28.332,28.332,181,0
2017-07-21,28.405,28.475,28.405,28.475,473,0
2017-07-24,28.455,28.455,28.376,28.376,770,0
2017-07-25,28.525,28.525,28.455,28.455,1360,0
2017-07-26,28.565,28.565,28.506,28.506,544,0
2017-07-28,28.499,28.505,28.485,28.505,1575,0
2017-08-02,28.545,28.545,28.545,28.545,251,0
2017-08-04,28.584,28.584,28.584,28.584,1983,0
2017-08-07,28.584,28.584,28.584,28.584,110,0
2017-08-08,28.692,28.692,28.692,28.692,267,0
2017-08-10,28.295,28.295,28.295,28.295,176,0
2017-08-16,28.376,28.376,28.376,28.376,463,0
2017-08-22,28.018,28.018,28.018,28.018,112,0
2017-08-23,28.156,28.156,28.15,28.15,301,0
2017-08-25,28.147,28.147,28.147,28.147,303,0
2017-08-28,28.087,28.087,28.087,28.087,395,0
2017-08-30,28.239,28.239,28.239,28.239,317,0
2017-08-31,28.289,28.289,28.289,28.289,104,0
2017-09-05,28.565,28.565,28.316,28.316,1557,0
2017-09-07,28.475,28.475,28.475,28.475,150,0
2017-09-08,28.277,28.277,28.277,28.277,178,0
2017-09-11,28.515,28.525,28.515,28.525,724,0
2017-09-12,28.683,28.683,28.683,28.683,296,0
2017-09-21,28.913,28.913,28.913,28.913,111,0
2017-09-25,28.977,28.987,28.913,28.922,3083,0
2017-09-26,29.054,29.054,29.045,29.045,377,0
2017-09-27,29.085,29.085,29.085,29.085,385,0
2017-09-28,29.072,29.072,29.072,29.072,256,0
2017-10-05,29.5499,29.5499,29.535,29.54,545,0
2017-10-12,29.31,29.31,29.31,29.31,200,0
2017-10-13,29.275,29.275,29.275,29.275,307,0
2017-10-17,29.3264,29.3264,29.3264,29.3264,210,0
2017-10-18,29.4529,29.4529,29.4499,29.45,844,0
2017-10-19,29.4299,29.4804,29.415,29.4804,826,0
2017-10-23,29.72,29.72,29.5836,29.5836,7945,0
2017-10-24,29.649,29.649,29.6478,29.6478,671,0
2017-10-25,29.4199,29.42,29.4199,29.42,342,0
2017-10-26,29.59,29.59,29.59,29.59,477,0
2017-10-27,29.451,29.6,29.4501,29.6,512,0
2017-10-31,29.46,29.48,29.43,29.4569,3363,0
2017-11-01,29.57,29.57,29.51,29.51,3619,0
2017-11-02,29.55,29.55,29.55,29.55,690,0
2017-11-03,29.49,29.56,29.49,29.56,888,0
2017-11-06,29.5,29.5,29.5,29.5,579,0
2017-11-07,29.5672,29.57,29.5672,29.57,649,0
2017-11-08,29.5099,29.5099,29.5099,29.5099,354,0
2017-11-09,29.43,29.47,29.3,29.3,1686,0
2017-11-10,29.39,29.39,29.39,29.39,458,0
