Date,Open,High,Low,Close,Volume,OpenInt
2016-12-12,27.35,27.54,26.09,26.82,2307341,0
2016-12-13,26.73,27.04,26.1757,26.47,2146378,0
2016-12-14,26.46,26.84,26.26,26.39,1057128,0
2016-12-15,26.31,26.91,26.27,26.4,1014856,0
2016-12-16,26.12,26.93,26.1,26.66,1292937,0
2016-12-19,26.52,27.03,26.27,26.96,1215817,0
2016-12-20,26.71,27.29,26.71,27.05,787363,0
2016-12-21,27.2,27.47,26.5,27.28,545643,0
2016-12-22,27.49,27.49,27.09,27.22,410738,0
2016-12-23,27.46,27.8,27.32,27.59,703445,0
2016-12-27,28.14,28.14,27.62,28,500841,0
2016-12-28,28.23,28.23,27.57,27.72,1006519,0
2016-12-29,28,28.0299,27.14,27.26,511388,0
2016-12-30,27.17,27.48,26.85,26.9,729378,0
2017-01-03,27.33,27.73,26.86,27.01,1202315,0
2017-01-04,26.88,27.54,26.78,27.46,989532,0
2017-01-05,27.28,27.84,27.28,27.84,1302708,0
2017-01-06,27.96,28.06,27.44,27.54,934598,0
2017-01-09,27.67,27.92,27.29,27.64,1025210,0
2017-01-10,27.79,28.2217,27.35,27.47,1102996,0
2017-01-11,27.63,28.14,27.38,28.11,805242,0
2017-01-12,28.01,28.2,27.79,28.1,541803,0
2017-01-13,27.98,28.4,27.9,28.05,615979,0
2017-01-17,28.4,28.69,28.105,28.19,721988,0
2017-01-18,28.44,28.7,28.06,28.23,812880,0
2017-01-19,28.12,28.33,27.85,28.1,633776,0
2017-01-20,28.01,28.2,27.77,28.2,830657,0
2017-01-23,27.95,28.49,27.95,28.13,631638,0
2017-01-24,28.09,28.61,28.04,28.59,417255,0
2017-01-25,28.9,28.91,28.64,28.69,461579,0
2017-01-26,28.82,29.03,28.64,28.87,502253,0
2017-01-27,28.84,28.96,28.63,28.68,494931,0
2017-01-30,28.72,28.75,28.39,28.55,545942,0
2017-01-31,28.58,28.875,28.28,28.77,587773,0
2017-02-01,28.9,28.9,28.23,28.43,360426,0
2017-02-02,28.5,28.5,28.26,28.33,316459,0
2017-02-03,28.45,28.56,28.23,28.3,309874,0
2017-02-06,28.37,28.37,27.91,28.07,470034,0
2017-02-07,28.12,28.39,27.99,28.04,467872,0
2017-02-08,27.89,28.04,27.69,27.7,813041,0
2017-02-09,27.96,28.37,27.4,28.16,1301003,0
2017-02-10,28.09,28.66,28.09,28.52,594492,0
2017-02-13,28.34,28.78,27.9485,28.48,533762,0
2017-02-14,28.32,28.425,28.06,28.21,381522,0
2017-02-15,28.08,28.52,28.02,28.24,536537,0
2017-02-16,28.14,28.53,27.64,27.7,558252,0
2017-02-17,27.58,27.8249,27.33,27.52,333463,0
2017-02-21,27.57,28.22,27.47,27.7,704794,0
2017-02-22,27.6,27.7,27.36,27.58,478506,0
2017-02-23,27.51,27.75,27.05,27.26,676873,0
2017-02-24,27.06,27.32,26.97,27.18,471805,0
2017-02-27,27.27,27.29,26.7101,27.04,716107,0
2017-02-28,26.86,27.08,26.52,26.77,951721,0
2017-03-01,27.02,27.375,26.82,27.26,835120,0
2017-03-02,27.16,27.38,26.5,26.54,763251,0
2017-03-03,26.18,26.905,26.05,26.82,1002948,0
2017-03-06,26.86,26.86,26.43,26.6,368030,0
2017-03-07,26.5,26.76,26.25,26.32,501025,0
2017-03-08,26.23,26.61,26.23,26.3,739688,0
2017-03-09,26.22,26.42,26.02,26.23,343461,0
2017-03-10,26.26,26.55,26.05,26.06,466454,0
2017-03-13,26.17,26.26,25.84,26,292859,0
2017-03-14,25.79,25.89,25.62,25.65,505500,0
2017-03-15,25.73,25.805,25.21,25.3,561502,0
2017-03-16,25.29,25.57,25.25,25.44,330859,0
2017-03-17,25.37,25.56,25.18,25.2,1313667,0
2017-03-20,25.04,25.28,24.96,25,468889,0
2017-03-21,25.16,25.16,24.44,24.48,780370,0
2017-03-22,24.38,25.06,24.27,24.98,693396,0
2017-03-23,25.27,26.21,25.06,25.32,933602,0
2017-03-24,25.26,26.18,25.26,26.08,1218662,0
2017-03-27,25.72,26.85,25.45,26.82,760039,0
2017-03-28,26.81,26.89,26.48,26.6,493915,0
2017-03-29,26.66,26.9,26.57,26.63,331421,0
2017-03-30,26.5,26.7607,26.46,26.59,396926,0
2017-03-31,26.62,26.79,26.43,26.56,598349,0
2017-04-03,26.52,26.68,26.17,26.45,960032,0
2017-04-04,26.69,26.75,26.13,26.31,710078,0
2017-04-05,26.36,26.5876,25.59,25.61,721588,0
2017-04-06,25.48,25.68,25.15,25.17,664808,0
2017-04-07,25.13,25.19,24.8,25.05,582147,0
2017-04-10,24.98,25.24,24.94,25.09,501922,0
2017-04-11,25.07,25.51,25.01,25.21,380330,0
2017-04-12,25.15,25.38,25.1001,25.21,435723,0
2017-04-13,25.3,25.63,25.19,25.35,460814,0
2017-04-17,25.54,25.67,25.28,25.61,401138,0
2017-04-18,25.45,25.83,25.45,25.8,301851,0
2017-04-19,25.8,26.05,25.8,25.86,291383,0
2017-04-20,25.84,26.16,25.74,25.97,459345,0
2017-04-21,26.01,26.28,25.99,26.08,512587,0
2017-04-24,26.25,26.25,25.85,25.88,400334,0
2017-04-25,26.03,26.38,25.9112,26.2,352093,0
2017-04-26,26.1,26.42,26.1,26.32,436022,0
2017-04-27,26.5,26.6,26.19,26.28,487245,0
2017-04-28,26.22,26.28,25.81,26.17,418399,0
2017-05-01,26.18,26.4,26,26.14,266779,0
2017-05-02,26.1,26.1,25.58,25.75,733512,0
2017-05-03,25.7,25.7,24.83,24.89,737259,0
2017-05-04,24.84,25.2,24.56,25.18,737198,0
2017-05-05,25.2,25.37,24.81,24.89,242553,0
2017-05-08,25.1,25.11,24.761,24.91,223543,0
2017-05-09,24.88,25.15,24.7982,25.13,189854,0
2017-05-10,25.18,25.61,24.83,25.54,510998,0
2017-05-11,25.42,25.84,25.09,25.65,588929,0
2017-05-12,25.67,26.17,25.59,26.15,699098,0
2017-05-15,26.27,26.49,25.65,25.65,562533,0
2017-05-16,25.83,25.87,25.31,25.34,488714,0
2017-05-17,25.06,25.165,24.67,24.69,760939,0
2017-05-18,24.6,24.93,24.6,24.86,336761,0
2017-05-19,24.86,25.65,24.86,25.5,554069,0
2017-05-22,25.46,26.31,25.46,26.12,594202,0
2017-05-23,26.08,26.1,25.42,25.57,571837,0
2017-05-24,25.72,25.81,25.06,25.15,480496,0
2017-05-25,25.09,25.59,24.97,25.55,813357,0
2017-05-26,26,27.88,26,27.76,2056218,0
2017-05-30,27.61,27.74,26.76,27.26,817106,0
2017-05-31,27.23,27.24,26.63,27.1,800868,0
2017-06-01,26.97,27.83,26.97,27.83,752656,0
2017-06-02,28.23,28.46,27.94,28.03,560575,0
2017-06-05,28.17,28.17,27.43,27.44,711696,0
2017-06-06,27.36,27.44,27.11,27.21,535506,0
2017-06-07,27.35,27.74,26.99,27,487995,0
2017-06-08,27.07,27.07,26.37,26.42,764956,0
2017-06-09,26.48,26.74,26.23,26.54,362943,0
2017-06-12,26.57,27.26,26.57,26.9,531257,0
2017-06-13,26.83,27.26,26.83,26.86,637868,0
2017-06-14,26.91,27.11,26.72,26.82,337173,0
2017-06-15,26.65,26.8,26.56,26.75,299897,0
2017-06-16,26.69,26.91,26.61,26.82,491596,0
2017-06-19,27,27.54,26.82,27.24,643886,0
2017-06-20,27.07,27.29,26.49,26.61,484037,0
2017-06-21,26.76,27.12,26.51,26.93,338713,0
2017-06-22,27.02,27.05,26.59,26.76,319617,0
2017-06-23,26.77,27.26,26.5,27.07,518146,0
2017-06-26,27.22,28.15,27.04,28.13,572509,0
2017-06-27,27.81,28.29,27.28,28.08,448524,0
2017-06-28,28.05,28.91,28.02,28.76,646737,0
2017-06-29,28.73,29.25,28.2175,28.47,381780,0
2017-06-30,28.66,28.66,28.07,28.22,368866,0
2017-07-03,28.47,28.53,28.1,28.13,105900,0
2017-07-05,28.09,28.09,27.5,27.5,369359,0
2017-07-06,27.41,27.7672,27.4,27.45,352151,0
2017-07-07,27.53,27.98,27.23,27.74,255583,0
2017-07-10,27.69,27.91,27.54,27.63,227250,0
2017-07-11,27.53,28.04,27.425,27.85,262730,0
2017-07-12,27.77,27.9704,27.22,27.69,395959,0
2017-07-13,27.58,28.12,27.55,28.05,390476,0
2017-07-14,28.17,28.48,28.17,28.45,393784,0
2017-07-17,28.51,28.522,28.2,28.24,240198,0
2017-07-18,28.15,28.82,28.03,28.59,488933,0
2017-07-19,28.75,29.67,28.75,29.4,1045031,0
2017-07-20,29.34,29.659,29.34,29.5,435681,0
2017-07-21,29.5,29.74,29.28,29.46,242090,0
2017-07-24,29.4,29.78,29.325,29.57,272570,0
2017-07-25,29.53,29.8,29.45,29.53,350834,0
2017-07-26,29.58,29.85,29.37,29.63,381524,0
2017-07-27,29.65,30.11,29.57,29.74,332216,0
2017-07-28,29.79,30.01,29.61,29.84,445597,0
2017-07-31,30.16,30.16,29.15,29.4,302832,0
2017-08-01,29.4,29.77,28.86,29.11,820383,0
2017-08-02,29.17,29.8,28.2,29.33,1010169,0
2017-08-03,29.14,29.45,29.08,29.17,331046,0
2017-08-04,29.03,29.28,28.5,28.79,553564,0
2017-08-07,28.71,28.91,28.38,28.4,429177,0
2017-08-08,28.34,28.485,27.46,28.34,976338,0
2017-08-09,27.93,29.17,27.51,28.44,1187930,0
2017-08-10,28.49,28.52,27.31,27.42,690852,0
2017-08-11,27.23,27.92,26.401,27.75,704017,0
2017-08-14,28.02,28.05,27.4,27.54,709284,0
2017-08-15,27.53,27.825,27.18,27.19,464133,0
2017-08-16,27.29,28.61,27.25,28.57,896918,0
2017-08-17,28.41,28.8,28.02,28.04,353161,0
2017-08-18,27.93,28.72,27.73,28.41,555665,0
2017-08-21,28.31,28.84,28.12,28.75,367500,0
2017-08-22,28.8,29.23,28.59,29.14,418643,0
2017-08-23,28.64,29.24,28.64,29.04,317505,0
2017-08-24,29.27,29.27,29,29.02,188043,0
2017-08-25,29.22,29.67,29.1,29.6,472828,0
2017-08-28,29.56,29.85,29.21,29.24,244005,0
2017-08-29,29.03,29.2,28.84,29.04,181995,0
2017-08-30,29.07,29.72,28.99,29.33,305437,0
2017-08-31,29.35,29.73,29.31,29.73,274372,0
2017-09-01,29.83,30.8895,29.7003,30.35,366714,0
2017-09-05,30.08,30.68,30.08,30.48,379581,0
2017-09-06,30.57,30.67,30.25,30.57,279388,0
2017-09-07,30.55,30.91,30.35,30.57,397221,0
2017-09-08,30.51,30.74,30.14,30.38,270904,0
2017-09-11,30.5,30.66,29.95,30.3,400162,0
2017-09-12,30.26,30.38,29.95,30.19,430713,0
2017-09-13,30.1,30.54,30.1,30.28,281527,0
2017-09-14,30.27,30.4,30.01,30.14,364767,0
2017-09-15,30.3,30.72,30.02,30.51,609426,0
2017-09-18,30.48,31.88,30.448,31.8,721628,0
2017-09-19,31.78,32.13,31.56,32.07,483848,0
2017-09-20,32.12,32.56,31.9,32.03,403682,0
2017-09-21,31.95,32.01,31.24,31.25,394569,0
2017-09-22,31.28,31.76,31.065,31.49,418701,0
2017-09-25,31.46,31.81,31.23,31.28,478707,0
2017-09-26,31.28,31.49,30.79,31.18,312955,0
2017-09-27,31.47,32.12,31.135,31.96,678610,0
2017-09-28,31.84,32.79,31.84,32.75,981024,0
2017-09-29,32.63,33.49,32.44,33.45,667818,0
2017-10-02,33.55,33.68,33.04,33.15,443005,0
2017-10-03,33.31,33.68,32.93,32.94,927872,0
2017-10-04,32.51,33.05,32.17,32.2,874693,0
2017-10-05,32.17,32.565,31.33,31.37,596961,0
2017-10-06,31.4,31.76,31.06,31.53,513587,0
2017-10-09,31.25,31.36,31.07,31.28,183757,0
2017-10-10,31.75,31.75,30.43,30.57,482479,0
2017-10-11,30.56,30.64,30.2,30.32,632806,0
2017-10-12,30.12,30.72,29.97,30.08,725882,0
2017-10-13,30.11,30.59,29.91,30.36,383140,0
2017-10-16,30.38,30.61,30.26,30.38,206840,0
2017-10-17,30.49,30.66,30.23,30.32,322248,0
2017-10-18,30.29,30.47,29.87,30.29,577121,0
2017-10-19,30.3,30.35,29.96,30.17,306235,0
2017-10-20,30.2275,30.4323,30.02,30.09,269981,0
2017-10-23,30,30.0823,29.22,29.59,598918,0
2017-10-24,29.59,30.06,29.35,29.5,463266,0
2017-10-25,29.38,30.33,29.38,30.32,789914,0
2017-10-26,30.35,30.66,29.47,29.49,557198,0
2017-10-27,29.56,29.56,28.86,29.23,495740,0
2017-10-30,29.19,29.52,28.96,29.05,323401,0
2017-10-31,29.02,29.27,28.94,29.02,374832,0
2017-11-01,29.16,29.38,29.03,29.25,332867,0
2017-11-02,29.31,29.59,28.48,28.49,655930,0
2017-11-03,28.44,28.64,27.71,27.75,591707,0
2017-11-06,28.5,28.76,27.44,28.71,1176574,0
2017-11-07,28.82,29.44,28.675,29.16,939941,0
2017-11-08,29.07,29.29,28.65,29.09,757891,0
2017-11-09,28.94,29.74,28.75,29.3,706821,0
2017-11-10,30.49,31.8,29.81,31.23,1273869,0
