Date,Open,High,Low,Close,Volume,OpenInt
2016-12-12,23.879,23.879,23.781,23.84,228144,0
2016-12-13,23.781,23.907,23.781,23.879,220229,0
2016-12-14,23.811,23.975,23.781,23.957,268538,0
2016-12-15,23.83,23.898,23.733,23.879,102402,0
2016-12-16,23.927,23.927,23.558,23.772,145474,0
2016-12-19,23.907,23.927,23.733,23.843,52626,0
2016-12-20,23.879,24.074,23.879,24.046,108425,0
2016-12-21,24.102,24.218,23.975,24.218,82064,0
2016-12-22,24.218,24.51,24.141,24.316,140061,0
2016-12-23,24.335,24.364,24.238,24.267,26391,0
2016-12-27,24.277,24.296,24.103,24.296,65265,0
2016-12-28,24.248,24.335,24.219,24.296,42900,0
2016-12-29,24.316,24.432,24.296,24.364,63345,0
2016-12-30,24.364,24.957,24.364,24.947,267134,0
2017-01-03,25.073,25.073,24.588,24.588,140407,0
2017-01-04,24.791,24.791,24.51,24.597,56752,0
2017-01-05,24.646,24.646,24.384,24.52,55875,0
2017-01-06,24.462,24.52,24.412,24.51,57760,0
2017-01-09,24.5,24.509,24.402,24.422,138136,0
2017-01-10,24.49,24.51,24.393,24.452,103020,0
2017-01-11,24.5,24.5,24.364,24.422,199289,0
2017-01-12,24.462,24.462,24.384,24.432,182532,0
2017-01-13,24.452,24.462,24.412,24.432,133879,0
2017-01-17,24.5,24.5,24.442,24.47,97427,0
2017-01-18,24.49,24.578,24.412,24.422,210835,0
2017-01-19,24.412,24.412,24.277,24.296,236748,0
2017-01-20,24.296,24.327,24.238,24.296,114779,0
2017-01-23,24.422,24.462,24.277,24.412,112767,0
2017-01-24,24.364,24.51,24.364,24.462,55970,0
2017-01-25,24.548,24.548,24.306,24.452,62891,0
2017-01-26,24.452,24.733,24.426,24.655,51318,0
2017-01-27,24.781,24.791,24.578,24.578,33015,0
2017-01-30,24.743,24.743,24.462,24.606,145993,0
2017-01-31,24.655,24.655,24.538,24.588,30068,0
2017-02-01,24.675,24.684,24.556,24.684,41552,0
2017-02-02,24.723,24.801,24.606,24.723,24496,0
2017-02-03,24.791,25.086,24.752,25.043,103929,0
2017-02-06,25.092,25.092,24.859,25.015,45103,0
2017-02-07,25.053,25.083,24.927,25.043,39418,0
2017-02-08,25.033,25.189,25.015,25.121,56931,0
2017-02-09,24.888,25.101,24.859,24.985,66091,0
2017-02-10,25.043,25.092,24.966,25.015,17638,0
2017-02-13,25.043,25.083,25.005,25.059,29957,0
2017-02-14,25.092,25.092,24.849,24.957,89235,0
2017-02-15,24.859,24.947,24.832,24.879,107533,0
2017-02-16,24.879,25.033,24.879,25.033,47892,0
2017-02-17,25.043,25.043,24.932,24.965,36442,0
2017-02-21,24.995,25.432,24.983,25.374,69355,0
2017-02-22,25.306,25.461,25.199,25.442,57949,0
2017-02-23,25.461,25.51,25.417,25.451,66973,0
2017-02-24,25.4,25.627,25.4,25.607,50708,0
2017-02-27,25.617,25.706,25.302,25.321,116755,0
2017-02-28,25.371,25.39,25.095,25.361,140970,0
2017-03-01,25.311,25.321,25.045,25.193,101052,0
2017-03-02,25.124,25.223,25.065,25.134,37084,0
2017-03-03,25.134,25.173,25.045,25.144,34335,0
2017-03-06,25.173,25.173,25.065,25.134,57989,0
2017-03-07,25.085,25.144,25.016,25.065,50740,0
2017-03-08,24.996,25.045,24.71,24.878,54145,0
2017-03-09,24.828,24.896,24.71,24.848,43528,0
2017-03-10,24.897,25.006,24.661,24.71,57941,0
2017-03-13,24.868,24.926,24.749,24.799,15313,0
2017-03-14,24.749,24.869,24.71,24.759,41405,0
2017-03-15,24.937,25.095,24.779,25.075,29424,0
2017-03-16,25.095,25.242,25.085,25.144,36143,0
2017-03-17,25.075,25.241,25.013,25.085,17622,0
2017-03-20,25.213,25.331,25.104,25.282,28674,0
2017-03-21,25.223,25.242,25.085,25.183,32070,0
2017-03-22,25.242,25.371,25.193,25.371,29896,0
2017-03-23,25.242,25.39,25.242,25.39,34758,0
2017-03-24,25.39,25.568,25.302,25.568,38412,0
2017-03-27,25.528,25.745,25.262,25.716,39707,0
2017-03-28,25.686,25.686,25.519,25.538,26553,0
2017-03-29,25.666,25.666,25.499,25.578,16107,0
2017-03-30,25.617,25.676,25.509,25.676,35251,0
2017-03-31,25.686,25.874,25.588,25.864,35772,0
2017-04-03,25.864,26.13,25.814,26.041,48126,0
2017-04-04,26.13,26.219,25.865,26.012,29009,0
2017-04-05,26.031,26.11,25.874,26.1,43275,0
2017-04-06,25.982,26.179,25.864,26.179,43961,0
2017-04-07,26.179,26.179,25.943,25.962,102636,0
2017-04-10,26.09,26.1,25.992,26.021,23986,0
2017-04-11,25.952,26.071,25.913,25.923,25522,0
2017-04-12,26.012,26.012,25.834,25.962,56895,0
2017-04-13,25.972,26.02,25.864,25.864,16759,0
2017-04-17,25.883,25.883,25.706,25.824,94138,0
2017-04-18,25.795,25.824,25.558,25.696,263783,0
2017-04-19,25.696,25.716,25.578,25.647,73704,0
2017-04-20,25.686,25.755,25.637,25.637,41249,0
2017-04-21,25.696,25.765,25.637,25.657,26955,0
2017-04-24,25.745,25.814,25.686,25.765,15263,0
2017-04-25,25.785,25.844,25.736,25.775,26676,0
2017-04-26,25.844,25.864,25.735,25.841,48933,0
2017-04-27,25.765,25.854,25.726,25.755,44131,0
2017-04-28,25.795,25.834,25.795,25.824,5513,0
2017-05-01,25.804,25.844,25.716,25.834,73620,0
2017-05-02,25.834,25.834,25.795,25.834,9358,0
2017-05-03,25.765,25.834,25.735,25.765,26867,0
2017-05-04,25.834,25.834,25.765,25.824,14631,0
2017-05-05,25.824,25.824,25.745,25.795,21392,0
2017-05-08,25.824,25.824,25.745,25.824,20356,0
2017-05-09,25.824,25.874,25.795,25.874,17419,0
2017-05-10,25.874,25.933,25.854,25.933,26819,0
2017-05-11,25.933,25.972,25.903,25.962,28939,0
2017-05-12,25.972,26.15,25.962,26.14,64009,0
2017-05-15,26.14,26.238,26.101,26.15,35118,0
2017-05-16,26.219,26.288,26.121,26.268,15785,0
2017-05-17,26.298,26.298,26.141,26.225,25206,0
2017-05-18,26.258,26.268,26.129,26.248,11213,0
2017-05-19,26.179,26.347,26.179,26.327,26089,0
2017-05-22,26.337,26.357,26.19,26.289,22041,0
2017-05-23,26.357,26.396,26.209,26.396,15221,0
2017-05-24,26.436,26.583,26.372,26.465,11115,0
2017-05-25,26.613,26.643,26.292,26.475,30654,0
2017-05-26,26.59,26.8,26.4037,26.45,23521,0
2017-05-30,26.62,26.62,26.2887,26.37,40103,0
2017-05-31,26.32,26.38,26.22,26.22,46944,0
2017-06-01,26.24,26.3737,26.221,26.36,34745,0
2017-06-02,26.38,26.41,26.3208,26.4,17159,0
2017-06-05,26.42,26.42,26.33,26.34,17495,0
2017-06-06,26.33,26.394,26.28,26.3,30467,0
2017-06-07,26.33,26.34,26.26,26.26,32908,0
2017-06-08,26.33,26.33,26.23,26.29,20004,0
2017-06-09,26.2409,26.31,26.2301,26.3,19161,0
2017-06-12,26.34,26.38,26.2725,26.34,8215,0
2017-06-13,26.37,26.43,26.27,26.43,28698,0
2017-06-14,26.43,26.56,26.3524,26.56,23912,0
2017-06-15,26.56,26.56,26.45,26.45,34730,0
2017-06-16,26.55,26.85,26.5,26.85,67225,0
2017-06-19,26.8,26.82,26.613,26.8,34260,0
2017-06-20,26.8,26.84,26.73,26.75,55467,0
2017-06-21,26.84,26.84,26.73,26.84,79031,0
2017-06-22,26.85,26.89,26.69,26.88,56832,0
2017-06-23,26.88,27,26.88,27,46302,0
2017-06-26,27,27.24,26.83,27.22,39045,0
2017-06-27,27.18,27.42,27.12,27.38,62233,0
2017-06-28,27.25,27.44,27.2,27.44,14907,0
2017-06-29,27.44,27.44,27.151,27.26,45716,0
2017-06-30,27.28,27.4,27.28,27.4,29483,0
2017-07-03,27.42,27.44,27.33,27.41,9577,0
2017-07-05,27.43,27.49,27.38,27.41,27713,0
2017-07-06,27.41,27.47,27.18,27.23,31581,0
2017-07-07,27.3,27.39,27.27,27.37,11781,0
2017-07-10,27.37,27.46,27.3001,27.32,8429,0
2017-07-11,27.46,27.46,27.03,27.06,29167,0
2017-07-12,27.13,27.32,27.1,27.13,17045,0
2017-07-13,27.2,27.2,27.051,27.12,11562,0
2017-07-14,27.16,27.3,27.06,27.27,16025,0
2017-07-17,27.32,27.41,27.24,27.34,19423,0
2017-07-18,27.41,27.56,27.4,27.56,28963,0
2017-07-19,27.54,27.6452,27.35,27.35,19357,0
2017-07-20,27.41,27.55,27.41,27.44,26569,0
2017-07-21,27.55,27.55,27.4,27.55,15295,0
2017-07-24,27.7,27.7,27.39,27.67,20032,0
2017-07-25,27.69,27.7,27.42,27.46,25530,0
2017-07-26,27.65,27.65,27.414,27.48,22427,0
2017-07-27,27.5,27.73,27.49,27.73,23950,0
2017-07-28,27.75,27.75,27.48,27.52,19101,0
2017-07-31,27.67,27.76,27.57,27.57,11877,0
2017-08-01,27.76,27.82,27.52,27.65,17347,0
2017-08-02,27.54,27.68,27.425,27.43,22478,0
2017-08-03,27.5078,27.5625,27.41,27.41,8790,0
2017-08-04,27.5109,27.59,27.34,27.34,10294,0
2017-08-07,27.47,27.4835,27.34,27.39,26269,0
2017-08-08,27.5,27.5,27.29,27.32,8209,0
2017-08-09,27.38,27.3899,27.07,27.25,17893,0
2017-08-10,27.12,27.185,26.77,27,18984,0
2017-08-11,27.28,27.28,26.8101,26.85,7232,0
2017-08-14,27.34,27.34,26.921,27,9222,0
2017-08-15,27.01,27.23,26.97,27.0792,8075,0
2017-08-16,27.15,27.17,27.03,27.07,11082,0
2017-08-17,27.1,27.44,27.02,27.39,19427,0
2017-08-18,27.41,27.45,27.1129,27.45,14307,0
2017-08-21,27.3,27.57,27.25,27.53,15105,0
2017-08-22,27.58,27.58,27.36,27.5,23303,0
2017-08-23,27.5,27.62,27.351,27.57,14861,0
2017-08-24,27.64,27.648,27.38,27.49,16781,0
2017-08-25,27.57,27.57,27.39,27.42,10773,0
2017-08-28,27.48,27.49,27.3015,27.39,18588,0
2017-08-29,27.16,27.2,26.9,27.09,11870,0
2017-08-30,27.14,27.14,26.87,27.03,28035,0
2017-08-31,27.13,27.2,26.9636,27.2,20449,0
2017-09-01,27.19,27.35,27.1145,27.24,17448,0
2017-09-05,27.24,27.3499,27.17,27.17,7075,0
2017-09-06,27.26,27.26,26.97,26.97,27575,0
2017-09-07,27.04,27.086,26.61,26.975,29402,0
2017-09-08,27.13,27.13,26.84,26.97,12266,0
2017-09-11,27.03,27.1,27.02,27.1,7073,0
2017-09-12,27.22,27.22,27.0563,27.12,6536,0
2017-09-13,27.14,27.21,27.1,27.18,15985,0
2017-09-14,27.2822,27.364,26.96,26.96,19199,0
2017-09-15,27.09,27.1603,26.96,27.14,9614,0
2017-09-18,27.09,27.27,27.0627,27.27,14041,0
2017-09-19,27.27,27.27,27.12,27.12,13321,0
2017-09-20,27.25,27.32,27.12,27.29,9518,0
2017-09-21,27.305,27.3299,27.121,27.21,10315,0
2017-09-22,27.29,27.29,27.11,27.12,151938,0
2017-09-25,27.25,27.25,27.05,27.16,15628,0
2017-09-26,27.19,27.28,27.12,27.18,9350,0
2017-09-27,27.19,27.19,27.08,27.1748,6422,0
2017-09-28,27,27.2496,26.989,27.17,25833,0
2017-09-29,27.2,27.37,27.1,27.37,20288,0
2017-10-02,27.27,27.3515,27.22,27.29,4146,0
2017-10-03,27.16,27.29,27.151,27.2878,8003,0
2017-10-04,27.2273,27.27,27.13,27.27,7191,0
2017-10-05,27.25,27.27,27.1904,27.26,4434,0
2017-10-06,27.15,27.2248,26.96,27.01,11126,0
2017-10-09,27.09,27.1,26.64,26.79,10998,0
2017-10-10,26.84,27.1146,26.84,26.94,7374,0
2017-10-11,27.11,27.24,27.0678,27.18,71595,0
2017-10-12,27.23,27.9,27.1792,27.2,28179,0
2017-10-13,27.3,27.3809,27.06,27.26,18177,0
2017-10-16,27.43,27.43,27.11,27.13,13686,0
2017-10-17,27.11,27.2467,27.07,27.14,9417,0
2017-10-18,27.04,27.34,27.04,27.32,16653,0
2017-10-19,27.45,27.45,27.2613,27.28,5451,0
2017-10-20,27.41,27.46,27.27,27.37,8320,0
2017-10-23,27.58,27.58,27.21,27.26,8767,0
2017-10-24,27.28,27.4056,27.1,27.25,13141,0
2017-10-25,27.21,27.21,27.01,27.01,13790,0
2017-10-26,27.08,27.24,27.05,27.24,24552,0
2017-10-27,27.24,27.44,27.08,27.29,5317,0
2017-10-30,27.2444,27.426,27.16,27.21,10987,0
2017-10-31,27.44,27.44,27.21,27.3,16337,0
2017-11-01,27.29,27.294,27.128,27.22,6503,0
2017-11-02,27.14,27.26,27.14,27.26,12852,0
2017-11-03,27.25,27.26,27.1804,27.2587,7633,0
2017-11-06,27.29,27.3,27.1898,27.3,5466,0
2017-11-07,27.29,27.4393,27.19,27.32,11882,0
2017-11-08,27.39,27.8417,27.37,27.79,13175,0
2017-11-09,27.66,27.732,27.271,27.3,24665,0
2017-11-10,27.44,27.44,27.091,27.19,11108,0
