Date,Open,High,Low,Close,Volume,OpenInt
2016-09-02,25.057,25.057,25.047,25.047,3434,0
2016-09-12,24.895,24.905,24.895,24.905,779,0
2016-09-30,24.972,24.972,24.972,24.972,140,0
2016-10-13,24.363,24.363,24.363,24.363,311,0
2016-10-20,24.884,24.884,24.884,24.884,300,0
2016-11-01,24.806,24.806,24.806,24.806,124,0
2016-11-11,25.156,25.156,25.135,25.135,2442,0
2016-11-17,25.41,25.41,25.41,25.41,143,0
2016-12-09,26.649,26.649,26.649,26.649,415,0
2016-12-15,26.487,26.487,26.487,26.487,642,0
2016-12-19,26.411,26.411,26.331,26.366,1153,0
2016-12-20,26.447,26.447,26.447,26.447,642,0
2016-12-22,26.39,26.39,26.38,26.38,800,0
2016-12-30,26.372,26.372,26.372,26.372,408,0
2017-01-03,26.45,26.45,26.424,26.424,1926,0
2017-01-05,26.774,26.774,26.74,26.74,387,0
2017-02-06,27.098,27.098,27.059,27.059,1110,0
2017-02-10,27.303,27.303,27.27,27.27,204,0
2017-02-13,27.521,27.521,27.521,27.521,295,0
2017-02-14,27.502,27.502,27.502,27.502,408,0
2017-02-17,27.559,27.599,27.559,27.599,1426,0
2017-02-21,27.775,27.775,27.775,27.775,509,0
2017-02-28,27.756,27.775,27.756,27.775,310,0
2017-03-03,27.855,27.855,27.775,27.775,3666,0
2017-03-20,27.775,27.775,27.775,27.775,0,0
2017-03-28,27.835,27.835,27.835,27.835,154,0
2017-03-30,28.021,28.041,28.021,28.041,976,0
2017-04-05,28.014,28.014,28.014,28.014,156,0
2017-04-06,27.797,27.797,27.797,27.797,183,0
2017-04-11,27.925,27.925,27.925,27.925,191,0
2017-04-12,27.877,27.877,27.876,27.876,913,0
2017-04-20,28.004,28.004,28.004,28.004,630,0
2017-04-25,28.507,28.507,28.507,28.507,182261,0
2017-05-02,28.51,28.51,28.51,28.51,487,0
2017-05-04,28.567,28.567,28.466,28.466,460,0
2017-05-05,28.646,28.675,28.646,28.675,271,0
2017-05-22,28.497,28.497,28.497,28.497,695,0
2017-05-23,28.576,28.576,28.542,28.542,1257,0
2017-05-25,28.656,28.656,28.622,28.622,507,0
2017-05-26,28.684,28.684,28.556,28.596,2321,0
2017-05-31,28.557,28.636,28.557,28.606,2941,0
2017-06-02,29.049,29.049,29.049,29.049,731,0
2017-06-05,28.951,28.951,28.951,28.951,178,0
2017-06-07,28.69,28.749,28.69,28.749,948,0
2017-06-08,28.817,28.817,28.817,28.817,289,0
2017-06-09,28.872,28.872,28.872,28.872,818,0
2017-06-14,29.129,29.129,29.099,29.099,305,0
2017-06-16,28.911,28.951,28.911,28.951,948,0
2017-06-19,29.129,29.129,29.129,29.129,841,0
2017-06-23,28.853,28.853,28.853,28.853,644,0
2017-06-26,28.921,28.921,28.921,28.921,471,0
2017-06-30,28.843,28.853,28.843,28.853,327,0
2017-07-03,28.975,28.975,28.975,28.975,122,0
2017-07-05,29.004,29.004,29.004,29.004,1036,0
2017-07-11,28.835,28.835,28.835,28.835,123,0
2017-07-13,29.074,29.124,29.035,29.124,1840,0
2017-07-17,29.293,29.293,29.293,29.293,171,0
2017-07-18,29.243,29.243,29.243,29.243,130,0
2017-07-19,29.383,29.383,29.383,29.383,702,0
2017-07-20,29.562,29.562,29.552,29.552,1255,0
2017-07-21,29.492,29.492,29.492,29.492,1508,0
2017-07-25,29.542,29.542,29.502,29.502,930,0
2017-07-26,29.611,29.611,29.611,29.611,253,0
2017-07-27,29.552,29.552,29.482,29.483,650,0
2017-07-28,29.512,29.552,29.512,29.552,550,0
2017-08-01,29.716,29.731,29.68,29.705,2496,0
2017-08-04,29.691,29.691,29.671,29.671,436,0
2017-08-07,29.692,29.692,29.692,29.692,112,0
2017-08-08,29.741,29.741,29.701,29.701,220,0
2017-08-09,29.422,29.425,29.422,29.425,1237,0
2017-08-15,29.287,29.287,29.287,29.287,206,0
2017-08-16,29.333,29.333,29.333,29.333,347,0
2017-08-18,28.975,29.014,28.975,29.001,2061,0
2017-08-21,28.996,28.996,28.996,28.996,180,0
2017-08-22,29.094,29.094,29.094,29.094,103,0
2017-08-23,29.154,29.154,29.154,29.154,101,0
2017-08-25,29.214,29.253,29.208,29.253,1282,0
2017-08-28,29.114,29.144,29.114,29.144,570,0
2017-08-29,29.039,29.039,29.039,29.039,186,0
2017-08-31,29.233,29.233,29.233,29.233,498,0
2017-09-05,29.035,29.035,29.035,29.035,140,0
2017-09-11,29.562,29.562,29.562,29.562,417,0
2017-09-12,29.646,29.646,29.641,29.641,314,0
2017-09-18,29.77,29.77,29.701,29.701,839,0
2017-09-20,29.72,29.72,29.72,29.72,293,0
2017-09-22,29.781,29.781,29.781,29.781,156,0
2017-09-29,29.979,29.979,29.88,29.88,1005,0
2017-10-05,30.18,30.18,30.18,30.18,202,0
2017-10-06,30.0999,30.13,30.0788,30.13,983,0
2017-10-13,30.46,30.46,30.46,30.46,287,0
2017-10-16,30.44,30.44,30.44,30.44,168,0
2017-10-17,30.3199,30.3199,30.3199,30.3199,1367,0
2017-10-18,30.35,30.38,30.35,30.38,1001,0
2017-10-19,30.2837,30.3,30.2837,30.3,344,0
2017-10-20,30.5,30.5,30.49,30.49,615,0
2017-10-23,30.61,30.61,30.61,30.61,129,0
2017-10-24,30.59,30.59,30.59,30.59,125,0
2017-10-26,30.57,30.57,30.57,30.57,209,0
2017-10-27,30.57,30.57,30.5683,30.5683,495,0
2017-10-30,30.56,30.56,30.38,30.38,63177,0
2017-10-31,30.525,30.525,30.4701,30.4701,787,0
2017-11-02,30.58,30.58,30.58,30.58,435,0
2017-11-06,30.5492,30.5492,30.5492,30.5492,316,0
2017-11-07,30.49,30.49,30.49,30.49,200,0
2017-11-08,30.4901,30.619,30.4901,30.5935,1506,0
2017-11-09,30.43,30.43,30.43,30.43,600,0
2017-11-10,30.4,30.4,30.3796,30.3796,375,0
