Date,Open,High,Low,Close,Volume,OpenInt
2016-10-17,30.751,32.043,30.695,32.043,1756133,0
2016-10-18,31.638,31.831,31.089,31.099,693478,0
2016-10-19,31.35,31.831,31.311,31.388,693159,0
2016-10-20,31.33,31.523,30.821,30.839,1003139,0
2016-10-21,30.695,31.042,30.589,30.821,470193,0
2016-10-24,30.917,31.33,30.897,30.973,1360835,0
2016-10-25,31.301,31.388,31.099,31.244,432695,0
2016-10-26,31.089,31.725,31.069,31.638,791574,0
2016-10-27,31.532,31.577,31.003,31.138,400912,0
2016-10-28,31.099,31.591,31.032,31.485,370766,0
2016-10-31,31.426,31.764,31.272,31.658,350846,0
2016-11-01,31.88,31.899,31.165,31.272,483097,0
2016-11-02,31.234,31.436,30.973,30.973,268572,0
2016-11-03,30.936,31.099,30.675,30.751,992672,0
2016-11-04,31.185,31.572,31.032,31.119,419615,0
2016-11-07,31.369,31.519,31.272,31.311,407105,0
2016-11-08,31.378,31.523,31.06,31.185,257300,0
2016-11-09,30.645,30.927,30.443,30.617,258836,0
2016-11-10,30.539,30.569,29.292,29.336,395519,0
2016-11-11,29.374,29.394,28.709,28.795,360673,0
2016-11-14,28.863,28.988,28.083,28.333,293902,0
2016-11-15,28.563,29.172,28.458,29.114,335504,0
2016-11-16,29.168,29.265,28.71,28.778,309098,0
2016-11-17,28.875,29.245,28.865,29.119,144393,0
2016-11-18,29.089,29.284,28.982,29.119,137411,0
2016-11-21,29.382,29.674,29.187,29.275,220830,0
2016-11-22,29.43,29.557,29.323,29.362,329468,0
2016-11-23,29.177,29.644,29.099,29.44,1101343,0
2016-11-25,29.382,29.527,29.129,29.158,186356,0
2016-11-28,29.372,29.99,29.372,29.917,160019,0
2016-11-29,29.761,29.814,29.577,29.625,189661,0
2016-11-30,29.751,29.751,28.954,28.982,290689,0
2016-12-01,29.051,29.46,28.72,29.382,292048,0
2016-12-02,29.45,29.557,29.245,29.372,209250,0
2016-12-05,29.44,29.479,29.196,29.333,243394,0
2016-12-06,29.353,29.557,29.216,29.284,261460,0
2016-12-07,29.294,29.771,29.255,29.684,221237,0
2016-12-08,29.722,29.941,29.508,29.839,196888,0
2016-12-09,29.917,30.131,29.81,29.888,166098,0
2016-12-12,29.956,30.034,29.781,29.848,227452,0
2016-12-13,29.946,30.52,29.848,30.325,178047,0
2016-12-14,30.335,30.472,29.858,29.878,321034,0
2016-12-15,29.674,29.761,29.255,29.43,247673,0
2016-12-16,29.411,29.839,29.411,29.557,193500,0
2016-12-19,29.586,29.81,29.508,29.694,191952,0
2016-12-20,29.712,29.819,29.537,29.547,208136,0
2016-12-21,29.508,29.654,29.392,29.527,146372,0
2016-12-22,29.372,29.985,29.353,29.936,195477,0
2016-12-23,29.888,30.121,29.761,29.839,86723,0
2016-12-27,29.625,29.819,29.515,29.664,90288,0
2016-12-28,29.791,29.819,29.55,29.634,164148,0
2016-12-29,29.694,30.043,29.557,30.024,192136,0
2016-12-30,30.17,30.234,29.985,30.053,162832,0
2017-01-03,30.024,30.034,29.708,29.907,435324,0
2017-01-04,30.005,30.268,29.956,30.131,385467,0
2017-01-05,30.219,30.423,30.151,30.286,133017,0
2017-01-06,30.365,30.413,30.209,30.316,109391,0
2017-01-09,30.228,30.452,30.082,30.151,130346,0
2017-01-10,30.258,30.335,30.056,30.112,261257,0
2017-01-11,30.121,30.248,29.813,30.179,113844,0
2017-01-12,30.325,30.696,30.168,30.646,148410,0
2017-01-13,30.599,30.676,30.442,30.52,78516,0
2017-01-17,30.706,30.987,30.589,30.91,318154,0
2017-01-18,30.793,30.91,30.392,30.403,226477,0
2017-01-19,30.432,30.432,30.131,30.345,141415,0
2017-01-20,30.286,30.355,30.107,30.17,118353,0
2017-01-23,30.199,30.296,30.131,30.219,203454,0
2017-01-24,30.316,30.676,30.2,30.617,101953,0
2017-01-25,30.716,31.162,30.706,30.987,326979,0
2017-01-26,30.957,31.017,30.586,30.686,142954,0
2017-01-27,30.686,30.743,30.277,30.413,124368,0
2017-01-30,30.384,30.452,30.17,30.413,189479,0
2017-01-31,30.549,31.318,30.549,31.279,194372,0
2017-02-01,31.084,31.172,30.743,30.91,136348,0
2017-02-02,31.027,31.251,30.949,31.231,115775,0
2017-02-03,31.172,31.572,31.084,31.298,115849,0
2017-02-06,31.162,31.162,30.93,31.055,145832,0
2017-02-07,30.91,31.144,30.783,31.144,290829,0
2017-02-08,31.154,31.328,31.055,31.308,155514,0
2017-02-09,31.396,31.63,31.308,31.513,137346,0
2017-02-10,31.639,31.747,31.425,31.61,136625,0
2017-02-13,31.63,31.844,31.458,31.785,102041,0
2017-02-14,31.81,31.81,31.269,31.584,120210,0
2017-02-15,31.524,31.534,31.348,31.476,155051,0
2017-02-16,31.878,32.301,31.878,32.291,337356,0
2017-02-17,32.251,32.487,32.085,32.379,461676,0
2017-02-21,32.369,32.477,32.173,32.281,279641,0
2017-02-22,32.134,32.193,31.888,32.035,137545,0
2017-02-23,32.134,32.193,31.912,31.967,258875,0
2017-02-24,32.085,32.104,31.829,32.026,201730,0
2017-02-27,32.055,32.055,31.495,31.711,224370,0
2017-02-28,31.584,31.642,31.19,31.22,230408,0
2017-03-01,31.22,31.298,30.945,31.25,231194,0
2017-03-02,31.082,31.436,31.072,31.358,225865,0
2017-03-03,31.269,31.269,30.866,31.112,244292,0
2017-03-06,31.063,31.102,30.837,31.092,162993,0
2017-03-07,31.082,31.328,31.063,31.22,160836,0
2017-03-08,31.024,31.112,30.828,30.837,128354,0
2017-03-09,30.818,31.014,30.818,30.818,130127,0
2017-03-10,31.014,31.044,30.748,31.014,161696,0
2017-03-13,31.053,31.328,30.974,31.25,456950,0
2017-03-14,31.082,31.205,30.926,31.014,180110,0
2017-03-15,31.063,31.598,31.034,31.524,220750,0
2017-03-16,31.544,31.741,31.348,31.416,164760,0
2017-03-17,31.446,31.711,31.358,31.446,1054777,0
2017-03-20,31.505,31.554,31.171,31.298,167138,0
2017-03-21,31.476,31.662,31.348,31.377,137077,0
2017-03-22,31.269,32.232,31.269,32.183,310646,0
2017-03-23,32.114,32.291,31.888,32.026,173096,0
2017-03-24,31.986,32.291,31.986,32.163,124196,0
2017-03-27,32.212,32.458,32.124,32.35,158103,0
2017-03-28,32.458,32.564,32.251,32.389,176850,0
2017-03-29,32.369,32.674,32.301,32.635,305442,0
2017-03-30,32.713,32.782,32.429,32.477,185405,0
2017-03-31,32.556,32.684,32.438,32.575,138794,0
2017-04-03,32.359,32.359,32.094,32.321,144654,0
2017-04-04,32.114,32.399,32.104,32.33,267584,0
2017-04-05,32.35,32.35,32.055,32.193,149867,0
2017-04-06,32.261,32.379,32.193,32.242,104868,0
2017-04-07,32.389,32.497,32.261,32.281,139369,0
2017-04-10,32.438,32.635,32.201,32.527,134164,0
2017-04-11,32.615,32.743,32.33,32.703,169090,0
2017-04-12,32.664,33.117,32.664,33.047,155857,0
2017-04-13,33.067,33.087,32.625,32.684,230059,0
2017-04-17,32.929,33.391,32.909,33.205,225095,0
2017-04-18,33.087,33.155,32.487,32.517,280562,0
2017-04-19,32.438,32.497,31.967,32.016,191025,0
2017-04-20,32.114,32.261,31.839,32.242,164699,0
2017-04-21,32.242,32.301,32.075,32.183,206567,0
2017-04-24,32.379,32.409,32.094,32.261,148254,0
2017-04-25,31.977,32.143,31.914,31.986,138008,0
2017-04-26,31.927,32.055,31.839,31.967,173599,0
2017-04-27,31.996,32.156,31.711,32.006,139726,0
2017-04-28,31.937,32.006,31.721,31.947,163190,0
2017-05-01,31.967,32.016,31.819,31.967,148916,0
2017-05-02,31.947,32.232,31.731,32.035,244453,0
2017-05-03,31.996,32.016,31.662,31.849,148868,0
2017-05-04,31.839,31.947,31.657,31.8,101016,0
2017-05-05,31.78,32.281,31.721,32.104,128716,0
2017-05-08,32.203,32.271,31.947,31.986,96834,0
2017-05-09,31.829,31.839,31.407,31.623,130861,0
2017-05-10,31.751,31.996,31.672,31.888,144458,0
2017-05-11,31.721,31.937,31.633,31.908,148007,0
2017-05-12,31.898,32.085,31.8,31.927,142041,0
2017-05-15,32.114,32.268,32.075,32.232,144608,0
2017-05-16,32.369,32.369,32.085,32.085,183176,0
2017-05-17,32.098,32.128,31.781,31.831,171108,0
2017-05-18,31.9,32.019,31.444,31.662,218559,0
2017-05-19,31.781,32.019,31.593,31.98,123478,0
2017-05-22,31.88,32.198,31.88,32.059,43339,0
2017-05-23,32.198,32.366,32.089,32.089,145180,0
2017-05-24,32.208,32.654,32.208,32.624,172986,0
2017-05-25,32.614,32.753,32.376,32.545,241930,0
2017-05-26,32.525,32.673,32.45,32.594,147414,0
2017-05-30,32.436,32.61,32.386,32.564,111447,0
2017-05-31,32.634,32.683,32.495,32.594,193102,0
2017-06-01,32.693,32.971,32.624,32.862,187289,0
2017-06-02,32.892,33.149,32.862,33.05,152425,0
2017-06-05,33.149,33.496,33.02,33.397,138175,0
2017-06-06,33.526,33.804,33.466,33.536,134083,0
2017-06-07,33.526,33.585,33.159,33.248,124427,0
2017-06-08,33.268,33.318,33.1,33.258,136474,0
2017-06-09,33.318,33.556,33.139,33.268,137921,0
2017-06-12,33.308,33.536,32.931,33.367,149594,0
2017-06-13,33.615,33.893,33.338,33.893,154028,0
2017-06-14,34.061,34.19,33.833,34.002,161910,0
2017-06-15,33.893,34.111,33.655,34.022,148940,0
2017-06-16,34.012,34.378,33.823,34.319,172836,0
2017-06-19,34.269,34.646,34.22,34.369,126249,0
2017-06-20,34.26,34.279,33.873,34.041,203565,0
2017-06-21,33.932,34.17,33.843,34.022,277659,0
2017-06-22,34.21,34.775,34.21,34.686,192101,0
2017-06-23,34.507,35.082,34.39,34.894,152958,0
2017-06-26,34.983,35.231,34.983,35.102,143689,0
2017-06-27,35.211,35.231,34.805,35.033,197830,0
2017-06-28,35.281,35.419,35.033,35.32,245022,0
2017-06-29,35.211,35.211,34.497,34.934,384743,0
2017-06-30,34.963,35.092,34.706,34.844,236352,0
2017-07-03,34.815,35.152,34.755,34.755,45254,0
2017-07-05,34.577,34.775,34.289,34.706,231842,0
2017-07-06,34.666,34.676,34.289,34.378,199446,0
2017-07-07,34.398,34.428,34.071,34.329,181224,0
2017-07-10,34.369,34.488,34.22,34.378,184627,0
2017-07-11,34.319,34.378,33.952,34.17,200663,0
2017-07-12,34.279,34.775,34.26,34.557,309757,0
2017-07-13,34.537,34.631,34.26,34.339,183555,0
2017-07-14,34.488,34.805,34.339,34.597,205251,0
2017-07-17,34.527,34.666,34.448,34.537,157030,0
2017-07-18,34.686,34.864,34.458,34.696,160234,0
2017-07-19,34.864,34.973,34.805,34.854,168046,0
2017-07-20,34.963,35.3,34.894,35.201,93977,0
2017-07-21,35.132,35.449,34.993,35.419,116963,0
2017-07-24,35.409,35.439,35.172,35.409,104357,0
2017-07-25,35.409,35.518,35.023,35.181,131597,0
2017-07-26,35.082,35.558,34.973,35.459,144013,0
2017-07-27,35.449,35.449,34.934,35.271,139542,0
2017-07-28,35.528,35.965,35.518,35.915,154259,0
2017-07-31,35.984,36.281,35.717,36.143,158806,0
2017-08-01,36.103,36.46,35.885,36.222,108129,0
2017-08-02,36.074,36.639,36.064,36.5,213664,0
2017-08-03,36.173,36.421,36.044,36.133,189019,0
2017-08-04,36.143,36.272,35.796,35.984,246486,0
2017-08-07,35.885,36.255,35.885,36.193,61322,0
2017-08-08,36.103,36.153,35.935,36.064,162446,0
2017-08-09,35.875,35.974,35.598,35.697,162063,0
2017-08-10,35.657,35.796,35.419,35.746,101079,0
2017-08-11,35.241,35.965,34.706,35.895,173829,0
2017-08-14,35.846,36.193,35.756,35.846,111442,0
2017-08-15,35.756,36.064,35.727,35.786,106641,0
2017-08-16,35.935,36.212,35.935,36.143,118003,0
2017-08-17,36.02,36.35,35.89,35.9,115297,0
2017-08-18,36.14,36.19,35.92,36.07,143374,0
2017-08-21,36,36.21,36,36.05,84413,0
2017-08-22,36.13,36.21,35.98,36.08,272088,0
2017-08-23,35.92,36.56,35.92,36.52,129005,0
2017-08-24,36.6,36.74,36.42,36.57,100076,0
2017-08-25,36.56,36.88,36.4,36.81,134118,0
2017-08-28,36.9,36.93,36.53,36.69,110365,0
2017-08-29,36.61,36.83,36.31,36.53,113050,0
2017-08-30,36.4,36.43,36.18,36.26,140467,0
2017-08-31,36.48,36.76,36.25,36.58,390803,0
2017-09-01,36.77,36.92,36.71,36.88,121296,0
2017-09-05,36.84,36.99,36.61,36.87,196646,0
2017-09-06,36.82,37.54,36.72,37.06,131233,0
2017-09-07,37.21,37.53,37.1,37.5,155746,0
2017-09-08,37.43,37.67,37.27,37.58,119288,0
2017-09-11,37.55,37.5829,37.41,37.5,105088,0
2017-09-12,37.44,37.51,36.922,36.96,117942,0
2017-09-13,37.04,37.04,36.45,36.48,123661,0
2017-09-14,36.43,36.7,36.26,36.62,89581,0
2017-09-15,36.79,36.88,36.37,36.45,374153,0
2017-09-18,36.52,36.68,36.28,36.42,389373,0
2017-09-19,36.54,36.54,36.256,36.3,132276,0
2017-09-20,36.33,36.74,36.24,36.46,255629,0
2017-09-21,36.48,36.81,36.36,36.62,121706,0
2017-09-22,36.74,36.77,36.33,36.4,155225,0
2017-09-25,36.43,36.53,36.34,36.41,85838,0
2017-09-26,36.4,36.41,35.83,35.91,292147,0
2017-09-27,35.96,35.98,35.33,35.39,257989,0
2017-09-28,35.42,35.9901,35.42,35.89,228046,0
2017-09-29,35.9,36.1,35.6,35.77,283143,0
2017-10-02,35.86,36.07,35.81,35.99,112788,0
2017-10-03,36.02,36.04,35.8,35.97,92740,0
2017-10-04,35.72,36.22,35.62,36.15,125605,0
2017-10-05,35.97,36.08,35.87,35.94,141554,0
2017-10-06,35.95,36.22,35.83,36.14,89214,0
2017-10-09,36.25,36.32,35.84,36.1,81836,0
2017-10-10,36.34,36.51,36.2,36.34,164805,0
2017-10-11,36.39,36.61,36.34,36.51,109884,0
2017-10-12,36.49,36.81,36.46,36.64,165212,0
2017-10-13,36.65,36.76,36.34,36.63,292974,0
2017-10-16,36.59,36.93,36.52,36.87,308671,0
2017-10-17,36.88,37.2,36.8,37.16,173426,0
2017-10-18,37.18,37.31,37.08,37.25,110893,0
2017-10-19,37.28,37.56,37.23,37.49,133142,0
2017-10-20,37.21,37.29,37,37.09,136602,0
2017-10-23,37,37.05,36.85,36.98,92654,0
2017-10-24,36.82,36.965,36.62,36.76,403613,0
2017-10-25,36.78,36.88,36.35,36.57,946362,0
2017-10-26,36.63,36.76,36.55,36.55,139797,0
2017-10-27,36.55,36.8168,36.44,36.74,154257,0
2017-10-30,36.76,37.04,36.72,36.99,112885,0
2017-10-31,36.88,37.06,36.71,36.83,165333,0
2017-11-01,36.9,36.9799,36.53,36.69,125393,0
2017-11-02,36.78,36.83,36.52,36.57,161803,0
2017-11-03,37.12,37.43,37.04,37.22,217136,0
2017-11-06,37.24,37.9,37.24,37.81,124471,0
2017-11-07,37.65,37.75,37.43,37.73,128050,0
2017-11-08,37.91,38.06,37.712,37.75,99674,0
2017-11-09,37.61,37.99,37.52,37.95,137866,0
2017-11-10,37.87,37.88,37.48,37.7,98698,0
