Date,Open,High,Low,Close,Volume,OpenInt
2016-12-08,47.782,47.821,47.782,47.821,33600,0
2016-12-09,47.907,47.953,47.907,47.916,1672,0
2016-12-12,47.848,47.848,47.848,47.848,108,0
2016-12-13,48.01,48.01,47.963,47.963,1369,0
2016-12-14,47.963,47.963,47.62,47.62,3337,0
2016-12-15,47.591,47.63,47.591,47.591,1591,0
2016-12-16,47.658,47.678,47.639,47.639,966,0
2016-12-19,47.755,47.755,47.755,47.755,108,0
2016-12-21,47.755,47.831,47.747,47.831,30547,0
2016-12-22,47.878,47.878,47.878,47.878,379,0
2016-12-27,48.017,48.017,48.017,48.017,5368,0
2016-12-28,47.969,47.969,47.969,47.969,9664,0
2016-12-29,47.969,47.969,47.914,47.969,55595,0
2016-12-30,47.874,47.988,47.864,47.983,21009,0
2017-01-03,48.179,48.179,48.103,48.179,4355,0
2017-01-04,48.275,48.275,48.275,48.275,630,0
2017-01-05,48.389,48.389,48.389,48.389,108,0
2017-01-06,48.304,48.349,48.304,48.349,460,0
2017-01-09,48.312,48.379,48.304,48.369,5463,0
2017-01-10,48.435,48.435,48.418,48.418,4466,0
2017-01-13,48.389,48.389,48.389,48.389,2627,0
2017-01-17,48.33,48.33,48.33,48.33,1055,0
2017-01-18,48.312,48.312,48.312,48.312,1101,0
2017-01-19,48.256,48.256,48.256,48.256,108,0
2017-01-20,48.255,48.255,48.217,48.217,29141,0
2017-01-23,48.265,48.265,48.255,48.265,4256,0
2017-01-24,48.304,48.304,48.294,48.294,8088,0
2017-01-25,48.426,48.426,48.4,48.4,1628,0
2017-01-26,48.502,48.502,48.502,48.502,2099,0
2017-01-27,48.419,48.465,48.419,48.465,4697,0
2017-01-30,48.465,48.465,48.465,48.465,839,0
2017-02-02,48.571,48.571,48.571,48.571,107,0
2017-02-03,48.675,48.675,48.6,48.6,11124,0
2017-02-06,48.59,48.656,48.59,48.656,525,0
2017-02-07,48.656,48.656,48.627,48.627,6944,0
2017-02-08,48.551,48.609,48.551,48.6,6166,0
2017-02-09,48.646,48.646,48.646,48.646,3345,0
2017-02-13,48.828,48.828,48.802,48.802,419,0
2017-02-15,48.848,48.848,48.848,48.848,107,0
2017-02-16,48.801,48.82,48.801,48.82,739,0
2017-02-17,48.82,48.848,48.82,48.848,1155,0
2017-02-21,48.973,48.993,48.937,48.973,10524,0
2017-02-22,48.993,48.993,48.99,48.992,3700,0
2017-02-23,49.086,49.132,49.077,49.077,4556,0
2017-02-24,49.077,49.077,49.077,49.077,2716,0
2017-02-27,49.164,49.174,49.149,49.149,558,0
2017-02-28,49.203,49.203,49.203,49.203,343,0
2017-03-01,49.341,49.391,49.341,49.351,5631,0
2017-03-02,49.361,49.386,49.361,49.371,1039,0
2017-03-03,49.189,49.189,49.169,49.169,3119,0
2017-03-06,49.09,49.09,49.063,49.063,5303,0
2017-03-07,48.957,48.967,48.861,48.898,7768,0
2017-03-08,48.716,48.716,48.446,48.446,294132,0
2017-03-09,48.406,48.406,48.35,48.35,3072,0
2017-03-10,48.524,48.524,48.274,48.311,7226,0
2017-03-14,48.206,48.216,48.159,48.197,391727,0
2017-03-15,48.427,48.822,48.427,48.822,3017,0
2017-03-16,48.745,48.745,48.736,48.745,2286,0
2017-03-17,48.765,48.765,48.765,48.765,641,0
2017-03-20,48.703,48.735,48.674,48.697,2564,0
2017-03-21,48.71,48.745,48.677,48.677,1357,0
2017-03-22,48.303,48.37,48.22,48.369,10273,0
2017-03-23,48.331,48.495,48.303,48.472,7282,0
2017-03-24,48.485,48.505,48.446,48.446,257428,0
2017-03-27,48.446,48.524,48.323,48.505,190790,0
2017-03-28,48.602,48.602,48.602,48.602,160,0
2017-03-30,48.908,48.927,48.879,48.927,8369,0
2017-03-31,49.019,49.029,49.014,49.029,1106,0
2017-04-03,49.054,49.054,48.997,48.997,2689,0
2017-04-04,49.003,49.034,48.987,49.02,945,0
2017-04-05,49.169,49.174,49.034,49.034,1364,0
2017-04-06,49.075,49.075,49.059,49.059,824,0
2017-04-07,49.14,49.15,49.11,49.14,4946,0
2017-04-10,49.171,49.171,49.137,49.17,41691,0
2017-04-11,49.11,49.11,49.11,49.11,443,0
2017-04-12,49.091,49.101,49.073,49.101,882,0
2017-04-13,49.101,49.13,49.082,49.082,1675,0
2017-04-17,49.159,49.17,49.13,49.17,3020,0
2017-04-18,49.112,49.112,49.082,49.082,1704,0
2017-04-19,49.214,49.227,49.086,49.086,2540,0
2017-04-20,49.167,49.179,49.165,49.179,1034,0
2017-04-21,49.206,49.247,49.206,49.247,4035,0
2017-04-24,49.373,49.416,49.353,49.353,13056,0
2017-04-25,49.44,49.479,49.44,49.479,7931,0
2017-04-26,49.493,49.576,49.493,49.537,8377,0
2017-04-27,49.469,49.537,49.469,49.518,3155,0
2017-04-28,49.547,49.547,49.517,49.517,2413,0
2017-05-01,49.58,49.598,49.551,49.57,8492,0
2017-05-02,49.598,49.598,49.563,49.563,1028,0
2017-05-03,49.637,49.637,49.608,49.608,657,0
2017-05-04,49.404,49.404,49.299,49.365,154959,0
2017-05-05,49.395,49.395,49.363,49.376,1376,0
2017-05-08,49.395,49.473,49.356,49.443,271272,0
2017-05-09,49.541,49.541,49.463,49.463,2842,0
2017-05-10,49.548,49.561,49.548,49.561,3006,0
2017-05-11,49.555,49.608,49.555,49.608,1744,0
2017-05-12,49.648,49.726,49.598,49.686,525727,0
2017-05-15,49.746,49.803,49.716,49.78,8525,0
2017-05-16,49.793,49.821,49.755,49.821,3218,0
2017-05-17,49.647,49.686,49.589,49.598,39413,0
2017-05-18,49.564,49.647,49.541,49.608,37008,0
2017-05-19,49.795,49.803,49.726,49.765,28761,0
2017-05-22,49.831,49.88,49.823,49.87,6932,0
2017-05-23,49.851,49.859,49.841,49.849,2042,0
2017-05-24,49.95,49.95,49.94,49.94,1564,0
2017-05-25,49.984,49.997,49.92,49.924,43387,0
2017-05-26,49.89,49.92,49.89,49.92,974,0
2017-05-30,49.96,50.016,49.942,49.997,16050,0
2017-05-31,49.997,49.997,49.94,49.97,3530,0
2017-06-01,50.049,50.111,50.049,50.07,3959,0
2017-06-02,50.111,50.18,50.111,50.146,2913,0
2017-06-05,50.155,50.169,50.154,50.169,1037,0
2017-06-06,50.111,50.141,50.043,50.094,16246,0
2017-06-07,50.111,50.111,50.004,50.023,91165,0
2017-06-08,49.956,50.033,49.936,50.004,12457,0
2017-06-09,50.023,50.071,49.994,50.004,17550,0
2017-06-12,50.015,50.101,50.015,50.091,14640,0
2017-06-13,50.121,50.171,50.091,50.148,4020,0
2017-06-14,50.228,50.228,50.171,50.2,954,0
2017-06-15,50.061,50.081,50.013,50.013,16983,0
2017-06-16,49.997,50.004,49.936,49.966,8139,0
2017-06-19,50.033,50.101,50.033,50.071,13495,0
2017-06-20,49.946,49.946,49.896,49.896,27153,0
2017-06-21,49.908,49.908,49.652,49.652,22230,0
2017-06-22,49.701,49.774,49.681,49.769,12620,0
2017-06-23,49.837,49.896,49.837,49.895,3231,0
2017-06-26,49.946,50.023,49.946,50.023,18576,0
2017-06-27,50.011,50.011,49.871,49.871,1178,0
2017-06-28,49.936,50.053,49.886,50.033,77420,0
2017-06-29,50.023,50.023,49.886,49.916,3915,0
2017-06-30,50.004,50.032,50.004,50.004,1263,0
2017-07-03,50.129,50.129,50.129,50.129,367,0
2017-07-05,50.037,50.051,49.963,49.963,7213,0
2017-07-06,49.933,49.933,49.747,49.793,38268,0
2017-07-07,49.766,49.834,49.668,49.776,87865,0
2017-07-10,49.786,49.913,49.766,49.882,49593,0
2017-07-11,49.824,49.844,49.799,49.843,8675,0
2017-07-12,50.021,50.099,50.021,50.063,10982,0
2017-07-13,50.059,50.139,50.059,50.13,4178,0
2017-07-14,50.217,50.266,50.213,50.256,4397,0
2017-07-17,50.306,50.325,50.277,50.282,2191,0
2017-07-18,50.306,50.335,50.294,50.335,6370,0
2017-07-19,50.4,50.452,50.385,50.442,16859,0
2017-07-20,50.482,50.482,50.442,50.452,3652,0
2017-07-21,50.387,50.431,50.387,50.423,1919,0
2017-07-24,50.409,50.512,50.385,50.393,2177,0
2017-07-25,50.532,50.532,50.437,50.492,4341,0
2017-07-26,50.581,50.611,50.492,50.61,11057,0
2017-07-27,50.591,50.591,50.5,50.561,19706,0
2017-07-28,50.532,50.552,50.509,50.542,2630,0
2017-07-31,50.533,50.571,50.51,50.571,5976,0
2017-08-01,50.597,50.597,50.567,50.597,5584,0
2017-08-02,50.617,50.636,50.577,50.617,3455,0
2017-08-03,50.548,50.582,50.518,50.567,28230,0
2017-08-04,50.557,50.577,50.488,50.538,37143,0
2017-08-07,50.577,50.577,50.498,50.528,15209,0
2017-08-08,50.518,50.567,50.425,50.428,12952,0
2017-08-09,50.261,50.31,50.173,50.183,105728,0
2017-08-10,50.153,50.163,49.911,49.926,169627,0
2017-08-11,50.005,50.054,49.946,49.956,112622,0
2017-08-14,50.202,50.241,50.113,50.183,48444,0
2017-08-15,50.183,50.193,50.123,50.183,4449,0
2017-08-16,50.212,50.281,50.202,50.212,10012,0
2017-08-17,50.221,50.221,49.936,49.936,108511,0
2017-08-18,50.034,50.073,49.926,49.995,69526,0
2017-08-21,50.083,50.093,49.995,50.054,44009,0
2017-08-22,50.163,50.212,50.147,50.2,6060,0
2017-08-23,50.173,50.228,50.152,50.228,7540,0
2017-08-24,50.281,50.291,50.208,50.291,5378,0
2017-08-25,50.36,50.36,50.309,50.36,1836,0
2017-08-28,50.4,50.4,50.34,50.383,2645,0
2017-08-29,50.294,50.35,50.282,50.35,2686,0
2017-08-30,50.34,50.478,50.34,50.458,58872,0
2017-08-31,50.488,50.597,50.488,50.597,9635,0
2017-09-01,50.558,50.584,50.549,50.578,6714,0
2017-09-05,50.588,50.588,50.459,50.519,72527,0
2017-09-06,50.549,50.549,50.499,50.515,3536,0
2017-09-07,50.549,50.549,50.509,50.519,1500,0
2017-09-08,50.489,50.489,50.405,50.41,2883,0
2017-09-11,50.499,50.556,50.499,50.529,1424,0
2017-09-12,50.519,50.549,50.469,50.509,14666,0
2017-09-13,50.529,50.568,50.509,50.558,3344,0
2017-09-14,50.593,50.611,50.581,50.608,10642,0
2017-09-15,50.582,50.646,50.582,50.64,2281,0
2017-09-18,50.635,50.686,50.628,50.657,8564,0
2017-09-19,50.608,50.692,50.608,50.647,13509,0
2017-09-20,50.676,50.727,50.592,50.618,5512,0
2017-09-21,50.657,50.697,50.628,50.638,7017,0
2017-09-22,50.628,50.697,50.608,50.697,11403,0
2017-09-25,50.687,50.757,50.687,50.757,12435,0
2017-09-26,50.826,50.826,50.757,50.781,5928,0
2017-09-27,50.76,50.826,50.727,50.806,6157,0
2017-09-28,50.789,50.826,50.763,50.797,7373,0
2017-09-29,50.797,50.866,50.797,50.846,21858,0
2017-10-02,50.884,50.884,50.814,50.844,2131,0
2017-10-03,50.864,50.934,50.824,50.934,11444,0
2017-10-04,50.884,50.884,50.807,50.864,5531,0
2017-10-05,50.834,50.934,50.834,50.924,10182,0
2017-10-06,50.844,50.904,50.844,50.89,3129,0
2017-10-09,50.894,50.974,50.894,50.93,199291,0
2017-10-10,50.964,50.974,50.909,50.964,32995,0
2017-10-11,50.924,50.994,50.919,50.974,388402,0
2017-10-12,50.953,50.954,50.864,50.914,26858,0
2017-10-13,50.932,50.954,50.924,50.944,20662,0
2017-10-16,50.974,50.984,50.904,50.954,9837,0
2017-10-17,51.093,51.113,50.944,51.017,49716,0
2017-10-18,50.994,51.068,50.994,51.036,12114,0
2017-10-19,51.016,51.083,51,51.083,13075,0
2017-10-20,51.093,51.133,51.063,51.079,107707,0
2017-10-23,51.153,51.153,51.083,51.083,8455,0
2017-10-24,51.083,51.113,51.053,51.073,6676,0
2017-10-25,51.014,51.014,50.894,50.994,830143,0
2017-10-26,51.024,51.024,50.917,50.934,103222,0
2017-10-27,50.914,50.994,50.904,50.984,101420,0
2017-10-30,50.982,50.999,50.94,50.974,106598,0
2017-10-31,50.994,51.004,50.954,50.974,137669,0
2017-11-01,51.04,51.04,50.9564,50.98,132784,0
2017-11-02,51.01,51.05,50.96,51,109556,0
2017-11-03,50.92,50.98,50.92,50.96,256987,0
2017-11-06,50.91,50.935,50.88,50.9,386349,0
2017-11-07,50.88,50.88,50.7752,50.7752,92714,0
2017-11-08,50.74,50.74,50.57,50.57,206772,0
2017-11-09,50.43,50.43,50.27,50.35,273890,0
2017-11-10,50.38,50.41,50.368,50.3999,217511,0
