Date,Open,High,Low,Close,Volume,OpenInt
2016-11-09,26.555,27.02,26.524,27.02,13032,0
2016-11-10,27.297,27.426,27.297,27.396,1817,0
2016-11-11,27.215,27.366,27.215,27.366,3107,0
2016-11-14,27.545,27.545,27.545,27.545,138,0
2016-11-15,27.771,27.771,27.616,27.755,5641,0
2016-11-16,27.611,27.653,27.586,27.653,12491,0
2016-11-17,27.781,27.781,27.781,27.781,676,0
2016-11-18,28.049,28.049,27.733,27.763,1482,0
2016-11-21,27.851,27.93,27.827,27.914,18165,0
2016-11-22,28.326,28.326,27.95,27.95,5376,0
2016-11-23,28.108,28.256,28.108,28.224,9317,0
2016-11-25,28.296,28.376,28.296,28.376,6372,0
2016-11-28,28.306,28.316,28.148,28.148,1212,0
2016-11-29,28.138,28.286,28.138,28.278,16697,0
2016-11-30,28.306,28.306,28.18,28.18,4253,0
2016-12-01,28.276,28.276,28.183,28.207,4015,0
2016-12-02,28.274,28.274,28.258,28.258,519,0
2016-12-05,29.652,29.652,28.306,28.306,417,0
2016-12-06,29.711,29.711,28.276,28.425,1725,0
2016-12-07,28.514,28.514,28.487,28.487,678,0
2016-12-08,28.861,28.999,28.861,28.91,2213,0
2016-12-09,30.403,30.403,28.899,28.92,1567,0
2016-12-14,28.826,28.826,28.603,28.603,2198,0
2016-12-15,28.811,28.811,28.811,28.811,240,0
2016-12-19,28.616,28.616,28.616,28.616,261,0
2016-12-20,28.861,28.861,28.811,28.811,1084,0
2016-12-21,28.791,28.791,28.791,28.791,607,0
2016-12-22,28.712,28.712,28.579,28.643,1312,0
2016-12-23,28.659,28.659,28.659,28.659,201,0
2016-12-27,28.839,28.839,28.759,28.789,3147,0
2016-12-28,28.789,28.789,28.789,28.789,382,0
2016-12-30,28.376,28.381,28.338,28.381,749,0
2017-01-03,28.54,28.54,28.426,28.426,436,0
2017-01-04,28.71,28.779,28.71,28.779,466,0
2017-01-05,28.868,28.868,28.59,28.655,1744,0
2017-01-10,28.709,28.759,28.709,28.717,536,0
2017-01-11,28.888,28.888,28.888,28.888,209,0
2017-01-12,28.515,28.515,28.515,28.515,215,0
2017-01-17,29.048,29.048,28.699,28.699,1151,0
2017-01-18,28.928,28.928,28.809,28.809,447,0
2017-01-19,28.863,28.888,28.822,28.822,678,0
2017-01-20,28.948,28.948,28.821,28.821,10700,0
2017-01-23,29.127,29.127,28.699,28.699,789,0
2017-01-24,28.988,29.217,28.94,29.177,2154,0
2017-01-25,29.625,29.625,29.373,29.486,4379,0
2017-01-26,29.565,29.565,29.565,29.565,196,0
2017-01-27,29.476,29.476,29.416,29.436,10551,0
2017-01-30,29.466,29.466,29.466,29.466,617,0
2017-01-31,29.048,29.068,28.998,29.068,8027,0
2017-02-01,28.938,29.048,28.938,29.048,1853,0
2017-02-03,29.376,29.376,29.217,29.217,637,0
2017-02-06,29.396,29.396,29.118,29.177,2469,0
2017-02-08,29.177,29.177,29.177,29.177,231,0
2017-02-09,29.456,29.456,29.454,29.454,681,0
2017-02-10,29.572,29.572,29.572,29.572,257,0
2017-02-14,29.804,29.804,29.804,29.804,259,0
2017-02-15,29.829,30.043,29.794,29.963,13854,0
2017-02-16,29.993,29.993,29.834,29.954,904,0
2017-02-17,29.854,29.963,29.834,29.963,1507,0
2017-02-21,30.362,30.362,30.083,30.163,1875,0
2017-02-22,30.232,30.232,30.023,30.113,2281,0
2017-02-23,29.854,29.954,29.854,29.884,1102,0
2017-02-24,29.934,30.023,29.934,30.023,653,0
2017-02-27,30.173,30.192,30.053,30.192,1180,0
2017-02-28,30.143,30.143,29.983,29.983,474,0
2017-03-01,30.481,30.611,30.469,30.6,1597,0
2017-03-02,30.471,30.471,30.163,30.163,1777,0
2017-03-03,30.143,30.282,30.143,30.242,1158,0
2017-03-06,30.362,30.362,30.033,30.103,2217,0
2017-03-07,30.093,30.093,29.983,29.983,803,0
2017-03-08,30.013,30.064,30.003,30.003,876,0
2017-03-09,29.784,29.794,29.784,29.794,201,0
2017-03-10,29.854,29.973,29.844,29.973,301,0
2017-03-13,30.063,30.063,29.963,29.963,533,0
2017-03-14,29.864,29.864,29.735,29.754,1459,0
2017-03-15,30.063,30.063,30.063,30.063,238,0
2017-03-17,30.068,30.157,30.068,30.157,1081,0
2017-03-20,30.103,30.151,30.103,30.143,2122,0
2017-03-21,29.864,29.864,29.635,29.635,397,0
2017-03-23,29.832,29.832,29.832,29.832,169,0
2017-03-24,29.625,29.625,29.593,29.593,459,0
2017-03-27,29.157,29.516,29.157,29.507,10148,0
2017-03-28,29.754,29.754,29.754,29.754,36586,0
2017-03-29,29.725,29.74,29.725,29.74,730,0
2017-03-30,29.794,29.956,29.794,29.878,16447,0
2017-03-31,29.924,29.924,29.924,29.924,118,0
2017-04-03,29.68,29.68,29.68,29.68,302,0
2017-04-04,29.678,29.678,29.635,29.675,1205,0
2017-04-10,29.774,29.784,29.774,29.784,404,0
2017-04-12,29.675,29.675,29.436,29.466,888,0
2017-04-13,29.416,29.416,29.187,29.207,541,0
2017-04-17,29.346,29.406,29.346,29.406,309,0
2017-04-18,29.406,29.406,29.336,29.336,203,0
2017-04-19,29.545,29.584,29.545,29.571,827,0
2017-04-20,29.725,29.849,29.725,29.849,2230,0
2017-04-25,30.431,30.485,30.431,30.464,1091,0
2017-04-26,30.64,30.64,30.441,30.491,703,0
2017-04-28,30.263,30.263,29.904,29.904,1508,0
2017-05-01,30.271,30.362,30.252,30.282,2667,0
2017-05-02,30.292,30.359,30.292,30.359,1949,0
2017-05-03,30.226,30.226,30.226,30.226,176,0
2017-05-05,30.494,30.494,30.494,30.494,100,0
2017-05-09,30.565,30.565,30.565,30.565,255,0
2017-05-11,30.319,30.319,30.319,30.319,216,0
2017-05-15,30.434,30.494,30.434,30.494,1177,0
2017-05-16,30.481,30.481,30.481,30.481,414,0
2017-05-17,30.058,30.058,30.033,30.033,340,0
2017-05-18,29.864,29.868,29.854,29.868,2013,0
2017-05-19,30.153,30.312,30.153,30.262,6141,0
2017-05-23,30.581,30.581,30.544,30.544,516,0
2017-05-24,30.581,30.581,30.549,30.549,1691,0
2017-05-25,30.77,30.805,30.66,30.805,1376,0
2017-05-26,31.019,31.019,30.74,30.849,2341,0
2017-06-01,30.919,30.919,30.919,30.919,2673,0
2017-06-02,31.307,31.307,31.171,31.248,1060,0
2017-06-05,31.278,31.278,31.218,31.218,466,0
2017-06-06,30.949,30.949,30.949,30.949,1042,0
2017-06-08,30.893,30.919,30.893,30.919,306,0
2017-06-12,31.009,31.009,31.009,31.009,108,0
2017-06-14,31.249,31.249,31.129,31.129,494,0
2017-06-15,31.098,31.228,31.098,31.228,733,0
2017-06-20,31.467,31.467,31.417,31.417,307,0
2017-06-21,31.178,31.178,31.178,31.178,190,0
2017-06-26,31.2599,31.2599,31.2555,31.2555,1828,0
2017-06-27,31.2,31.2,31.2,31.2,341,0
2017-06-29,31.21,31.24,31.03,31.06,3445,0
2017-06-30,31.26,31.4,31.26,31.33,798,0
2017-07-03,31.86,31.86,31.3976,31.46,962,0
2017-07-05,31.4964,31.4964,31.4964,31.4964,175,0
2017-07-06,31.36,31.36,31.295,31.295,4079,0
2017-07-12,31.775,31.775,31.775,31.775,471,0
2017-07-13,31.7,31.72,31.7,31.72,1947,0
2017-07-14,31.74,31.78,31.74,31.78,1272,0
2017-07-17,31.81,31.81,31.81,31.81,1201,0
2017-07-20,31.7541,31.7541,31.7541,31.7541,293,0
2017-07-27,31.4299,31.4299,31.4299,31.4299,100,0
2017-07-31,31.43,31.46,31.4104,31.4286,3702,0
2017-08-01,31.3501,31.3931,29.96,31.29,5305,0
2017-08-03,31.37,31.4289,31.36,31.4289,1515,0
2017-08-04,31.55,31.55,31.55,31.55,100,0
2017-08-07,31.596,31.596,31.55,31.55,291,0
2017-08-08,31.4706,31.4706,31.438,31.438,316,0
2017-08-09,31.33,31.3647,31.33,31.3647,415,0
2017-08-10,31.0799,31.0799,30.99,30.99,1664,0
2017-08-14,31.3712,31.3712,31.3712,31.3712,322,0
2017-08-16,31.45,31.4527,31.38,31.403,1136,0
2017-08-17,31.15,31.15,30.96,30.96,1320,0
2017-08-18,30.46,30.46,30.46,30.46,332,0
2017-08-21,30.7001,30.7109,30.65,30.65,979,0
2017-08-24,30.81,30.81,30.81,30.81,177,0
2017-08-29,30.88,31.012,30.82,31.012,6694,0
2017-08-30,31.24,31.24,31.24,31.24,233,0
2017-08-31,31.45,31.45,31.38,31.38,1356,0
2017-09-01,31.51,31.5416,31.51,31.5416,200,0
2017-09-05,31.26,31.26,31.2497,31.2497,695,0
2017-09-06,31.22,31.2623,31.22,31.2623,250,0
2017-09-07,31.25,31.2527,31.18,31.2527,913,0
2017-09-11,31.68,31.7999,31.68,31.775,762,0
2017-09-12,31.9412,31.98,31.9058,31.91,1978,0
2017-09-13,31.915,31.915,31.915,31.915,120,0
2017-09-14,31.61,31.86,31.61,31.8501,1275,0
2017-09-15,32,32,32,32,425,0
2017-09-20,32.45,32.45,32.37,32.37,1130,0
2017-09-22,32.58,32.59,32.57,32.5775,620,0
2017-09-25,32.5301,32.56,32.5301,32.56,556,0
2017-09-26,32.5775,32.5775,32.5775,32.5775,116,0
2017-09-27,32.54,32.76,32.54,32.76,3957,0
2017-09-28,32.6199,32.65,32.6,32.6016,5800,0
2017-09-29,32.76,32.76,32.76,32.76,185,0
2017-10-02,32.89,32.91,32.89,32.9099,2388,0
2017-10-03,33.21,33.21,33.21,33.21,8296,0
2017-10-04,33.25,33.25,33.25,33.25,291,0
2017-10-05,33.3229,33.3229,33.3199,33.3199,762,0
2017-10-06,33.3,33.3015,33.29,33.3015,604,0
2017-10-10,33.35,33.39,33.28,33.39,4829,0
2017-10-12,33.45,33.46,33.4107,33.46,1121,0
2017-10-16,33.54,33.54,33.4882,33.4882,1545,0
2017-10-18,33.56,33.6,33.46,33.6,16075,0
2017-10-19,33.3671,33.3671,33.3671,33.3671,465,0
2017-10-20,33.691,33.96,33.691,33.96,682,0
2017-10-23,33.79,33.97,33.79,33.9,1050,0
2017-10-24,33.97,34.02,33.97,33.97,1831,0
2017-10-25,33.55,33.6843,33.55,33.6843,1434,0
2017-10-26,33.85,33.85,33.85,33.85,916,0
2017-10-27,33.73,33.806,33.73,33.7956,1200,0
2017-10-30,33.75,33.75,33.63,33.65,528,0
2017-10-31,33.68,33.68,33.68,33.68,649,0
2017-11-01,33.73,33.73,33.64,33.64,254,0
2017-11-03,33.71,33.71,33.71,33.71,180,0
2017-11-06,33.7171,33.77,33.7171,33.77,855,0
2017-11-07,33.665,33.665,33.665,33.665,350,0
2017-11-09,33.33,33.33,33.33,33.33,122,0
2017-11-10,33.31,33.3378,33.22,33.232,14942,0
