Date,Open,High,Low,Close,Volume,OpenInt
2016-12-02,24.412,24.52,23.964,24.217,22765,0
2016-12-05,24.208,24.208,23.594,23.837,122168,0
2016-12-06,24.412,24.412,23.558,24.012,83075,0
2016-12-07,24.246,24.772,24.061,24.598,189192,0
2016-12-08,24.84,24.84,24.291,24.354,31780,0
2016-12-09,24.528,24.604,23.96,24.304,23495,0
2016-12-12,24.304,24.304,23.435,24.012,14970,0
2016-12-13,24.253,24.253,23.789,24.061,31826,0
2016-12-14,24.334,24.46,24.061,24.334,71479,0
2016-12-15,24.168,24.334,24.052,24.276,45271,0
2016-12-16,24.314,24.354,24.135,24.295,30373,0
2016-12-19,24.256,24.49,24.256,24.382,39255,0
2016-12-20,24.598,24.598,24.175,24.382,51791,0
2016-12-21,24.548,24.548,24.402,24.5,147153,0
2016-12-22,24.598,24.598,24.5,24.51,54279,0
2016-12-23,24.684,24.802,24.5,24.753,25693,0
2016-12-27,24.753,25.23,24.596,25.22,25813,0
2016-12-28,25.22,25.347,25.172,25.308,21215,0
2016-12-29,25.308,25.367,25.182,25.367,18100,0
2016-12-30,25.815,25.815,25.04,25.182,22092,0
2017-01-03,25.269,25.279,24.598,25.182,26404,0
2017-01-04,25.269,25.415,24.996,25.162,16776,0
2017-01-05,25.815,25.815,25.036,25.084,32054,0
2017-01-06,25.084,25.23,24.873,25.084,74609,0
2017-01-09,25.22,25.308,24.626,24.948,88519,0
2017-01-10,25.026,25.328,24.986,25.23,140312,0
2017-01-11,25.308,25.308,25.107,25.23,53856,0
2017-01-12,25.23,25.347,25.182,25.23,56672,0
2017-01-13,25.308,25.536,25.221,25.367,46973,0
2017-01-17,25.445,25.503,25.22,25.298,50033,0
2017-01-18,25.357,25.376,25.133,25.23,488276,0
2017-01-19,25.328,25.328,24.666,25.104,157449,0
2017-01-20,24.986,25.162,24.753,24.996,560175,0
2017-01-23,24.85,25.26,24.821,25.123,38166,0
2017-01-24,25.114,25.211,24.948,25.182,29920,0
2017-01-25,25.269,25.298,24.933,25.162,30295,0
2017-01-26,25.279,25.279,24.973,24.996,20993,0
2017-01-27,25.23,25.23,25.045,25.172,18872,0
2017-01-30,25.23,25.376,25.182,25.289,41515,0
2017-01-31,25.464,25.464,25.241,25.454,20856,0
2017-02-01,25.513,25.513,25.328,25.445,15113,0
2017-02-02,25.561,25.561,25.435,25.503,7978,0
2017-02-03,25.523,25.581,25.454,25.552,32976,0
2017-02-06,27.47,27.47,25.679,25.757,18627,0
2017-02-07,26.195,26.195,25.641,25.775,17316,0
2017-02-08,25.815,25.815,25.581,25.805,18801,0
2017-02-09,26.049,26.117,25.551,25.815,13725,0
2017-02-10,25.629,26.145,25.615,25.931,68243,0
2017-02-13,25.698,26.019,25.698,25.971,13233,0
2017-02-14,25.971,26.081,25.659,25.805,26197,0
2017-02-15,25.601,25.913,25.581,25.591,29969,0
2017-02-16,25.601,25.853,25.574,25.669,29234,0
2017-02-17,25.766,25.839,25.542,25.561,14520,0
2017-02-21,25.707,25.795,25.542,25.639,8335,0
2017-02-22,25.679,25.707,25.328,25.698,18599,0
2017-02-23,25.653,25.961,25.588,25.766,20759,0
2017-02-24,26.243,26.243,25.396,25.853,12647,0
2017-02-27,25.974,26.398,25.589,25.589,11551,0
2017-02-28,25.885,25.963,25.352,25.717,19036,0
2017-03-01,25.717,25.816,25.615,25.816,6422,0
2017-03-02,25.816,25.964,25.5,25.727,882516,0
2017-03-03,25.944,26.645,25.145,26.408,18553,0
2017-03-06,26.023,26.408,25.766,26.398,8048,0
2017-03-07,26.329,26.329,25.776,26.28,21538,0
2017-03-08,26.28,26.28,25.49,25.737,13594,0
2017-03-09,25.638,25.757,25.302,25.549,21902,0
2017-03-10,25.855,25.855,25.075,25.52,10827,0
2017-03-13,25.293,25.623,25.293,25.342,10453,0
2017-03-14,25.529,25.529,25.184,25.184,19108,0
2017-03-15,25.49,25.49,25.214,25.352,24551,0
2017-03-16,25.372,25.786,25.342,25.786,44487,0
2017-03-17,25.786,25.914,25.668,25.668,15537,0
2017-03-20,25.895,25.895,25.678,25.678,6187,0
2017-03-21,25.653,25.776,25.592,25.658,16529,0
2017-03-22,25.836,25.914,25.559,25.914,11516,0
2017-03-23,25.914,25.993,25.5,25.865,14269,0
2017-03-24,25.934,25.934,25.738,25.924,12750,0
2017-03-27,25.687,25.911,25.253,25.615,21265,0
2017-03-28,25.579,25.895,25.579,25.766,11605,0
2017-03-29,25.757,25.872,25.589,25.757,21490,0
2017-03-30,25.608,25.766,25.608,25.668,16474,0
2017-03-31,25.668,25.717,25.431,25.48,362752,0
2017-04-03,25.618,25.826,25.54,25.628,45092,0
2017-04-04,25.668,25.914,25.65,25.914,39945,0
2017-04-05,25.717,26.072,25.599,25.786,21669,0
2017-04-06,25.924,26.161,25.569,26.161,9511,0
2017-04-07,26.161,26.161,25.816,26.161,5952,0
2017-04-10,26.161,26.56,25.902,26.319,24276,0
2017-04-11,26.161,26.606,25.944,26.299,21047,0
2017-04-12,26.645,26.645,25.993,25.993,14225,0
2017-04-13,26.319,26.635,25.875,26.359,9702,0
2017-04-17,26.23,26.773,26.23,26.418,7818,0
2017-04-18,26.28,26.457,26.112,26.457,32882,0
2017-04-19,26.497,26.635,26.25,26.635,8149,0
2017-04-20,26.635,28.136,26.635,26.823,18957,0
2017-04-21,27.03,27.149,26.17,26.625,14279,0
2017-04-24,26.566,26.566,26.161,26.527,10618,0
2017-04-25,28.313,28.313,26.411,26.931,19484,0
2017-04-26,27.05,27.05,26.426,26.596,13383,0
2017-04-27,26.606,27.691,26.23,26.813,19446,0
2017-04-28,26.961,27.287,26.655,27.208,23485,0
2017-05-01,27.198,27.96,27.198,27.297,13078,0
2017-05-02,26.428,28.557,26.428,28.076,15264,0
2017-05-03,27.741,27.928,26.803,27.928,22855,0
2017-05-04,27.563,27.731,27.259,27.652,15693,0
2017-05-05,27.642,27.662,27.277,27.652,20825,0
2017-05-08,27.79,27.879,26.438,27.879,13772,0
2017-05-09,27.83,27.948,26.694,27.07,19058,0
2017-05-10,27.02,27.632,27.02,27.474,12420,0
2017-05-11,27.632,27.632,27.094,27.39,7335,0
2017-05-12,27.395,27.632,27.366,27.534,10895,0
2017-05-15,27.543,27.978,27.543,27.928,6699,0
2017-05-16,28.027,28.027,26.467,27.336,25049,0
2017-05-17,27.524,27.948,27.196,27.534,13158,0
2017-05-18,27.579,27.942,27.079,27.563,25677,0
2017-05-19,27.215,27.988,27.215,27.593,9960,0
2017-05-22,27.84,27.84,27.045,27.573,207372,0
2017-05-23,27.573,27.612,27.356,27.405,11819,0
2017-05-24,27.494,27.642,27.356,27.612,7856,0
2017-05-25,27.731,27.889,27.464,27.879,7490,0
2017-05-26,27.998,28.027,27.153,27.153,11636,0
2017-05-30,28.15,28.15,27.1454,27.31,17965,0
2017-05-31,27.47,27.95,27.355,27.53,13117,0
2017-06-01,27.5,27.65,27.2,27.4,13490,0
2017-06-02,27.44,27.95,27,27.81,16106,0
2017-06-05,27.75,27.9,27,27.7,9455,0
2017-06-06,27.78,27.9,27,27.5,10423,0
2017-06-07,27.5,27.7288,27.35,27.49,15036,0
2017-06-08,27.32,27.46,27.17,27.17,3577,0
2017-06-09,27.42,27.49,27.2,27.2,22713,0
2017-06-12,27.31,27.4754,27.05,27.25,7318,0
2017-06-13,27.55,27.55,27.11,27.46,8380,0
2017-06-14,27.23,27.5788,27.05,27.4055,10746,0
2017-06-15,28,29,27.05,27.5668,26131,0
2017-06-16,27.6,27.63,27.4284,27.59,7145,0
2017-06-19,27.63,27.76,27.495,27.615,12154,0
2017-06-20,27.82,27.87,27.7202,27.77,13135,0
2017-06-21,27.9,28.04,27.79,28.02,15363,0
2017-06-22,28.1,29.36,28.087,28.35,11392,0
2017-06-23,28.5,28.75,28.2648,28.73,11478,0
2017-06-26,28.64,28.75,27.9701,28.38,22417,0
2017-06-27,28.38,28.4,28.02,28.02,22773,0
2017-06-28,27.99,28.3895,27.99,28.24,10298,0
2017-06-29,28.27,28.27,27.7783,28.1881,8219,0
2017-06-30,28.3593,28.389,27.62,27.92,21915,0
2017-07-03,27.92,28.37,27.3745,27.97,5816,0
2017-07-05,28.15,28.322,27.8539,27.98,17516,0
2017-07-06,28.04,28.04,27.12,27.35,35179,0
2017-07-07,27.44,27.99,27.06,27.39,20579,0
2017-07-10,27.38,27.45,27.245,27.3,30779,0
2017-07-11,27.3,27.3499,26.7,27.01,29522,0
2017-07-12,27.08,27.249,26.9031,27.08,18131,0
2017-07-13,27.15,27.27,26.89,27.0385,28304,0
2017-07-14,27.04,27.22,27,27.165,27460,0
2017-07-17,27.27,27.379,27.0732,27.25,24678,0
2017-07-18,27.3032,27.63,27.29,27.59,19025,0
2017-07-19,27.7399,27.97,27.67,27.67,19544,0
2017-07-20,27.7018,28.065,27.01,27.95,13387,0
2017-07-21,28.02,28.15,27.91,28.15,24676,0
2017-07-24,28.13,28.14,28.02,28.1,11517,0
2017-07-25,28.22,28.22,27.905,28.08,6685,0
2017-07-26,28.09,28.135,27.78,28.115,14075,0
2017-07-27,28.08,28.15,27.875,28.14,17302,0
2017-07-28,27.95,28.29,27.79,28.12,22062,0
2017-07-31,28.19,28.19,27.88,28.19,11804,0
2017-08-01,28.24,28.24,27.51,27.88,25667,0
2017-08-02,27.89,28.015,27.53,27.56,17592,0
2017-08-03,27.65,27.86,27.28,27.41,15843,0
2017-08-04,27.5826,27.89,27.48,27.89,10965,0
2017-08-07,27.93,27.93,27.448,27.54,12411,0
2017-08-08,27.83,27.89,27.26,27.4,27086,0
2017-08-09,27.46,27.709,27.16,27.39,17654,0
2017-08-10,27.23,27.4291,27.0015,27.12,11946,0
2017-08-11,27.15,27.5109,27.03,27.35,16072,0
2017-08-14,27.47,27.47,27.27,27.35,7103,0
2017-08-15,27.47,27.5,27.35,27.47,8391,0
2017-08-16,27.73,27.73,27.05,27.05,12389,0
2017-08-17,27.37,27.385,27.2,27.2,8550,0
2017-08-18,27.2815,27.35,27.1697,27.22,14732,0
2017-08-21,27.33,27.49,27.25,27.275,8066,0
2017-08-22,27.27,27.5343,26.68,26.86,16732,0
2017-08-23,27.24,27.4,27.2,27.2,52431,0
2017-08-24,27.42,27.42,26.8,27.18,15930,0
2017-08-25,27.01,27.42,27.01,27.09,9486,0
2017-08-28,27.1692,27.29,27.11,27.21,11073,0
2017-08-29,27.35,27.5,26.95,27.5,9111,0
2017-08-30,27.4,27.4,26.25,26.93,34369,0
2017-08-31,26.93,27.0099,26.8,26.86,17778,0
2017-09-01,26.9,27.02,26.7726,26.8,14891,0
2017-09-05,26.86,26.95,26.76,26.87,22152,0
2017-09-06,26.85,26.94,26.7313,26.92,16719,0
2017-09-07,26.82,27.11,26.66,27,61767,0
2017-09-08,26.97,27,26.701,26.74,28687,0
2017-09-11,26.8,26.9999,26.71,26.85,31812,0
2017-09-12,26.85,26.88,26.78,26.84,24003,0
2017-09-13,26.91,26.96,26.6867,26.76,28580,0
2017-09-14,26.63,29.3899,26.61,26.75,59670,0
2017-09-15,26.75,26.85,26.7,26.85,55431,0
2017-09-18,26.84,26.8635,26.73,26.75,63717,0
2017-09-19,26.66,26.82,26.66,26.8,14112,0
2017-09-20,26.85,26.85,26.71,26.8,23231,0
2017-09-21,26.75,26.82,26.66,26.66,11828,0
2017-09-22,26.79,26.82,26.5789,26.82,11474,0
2017-09-25,26.82,27.15,26.8,26.84,41306,0
2017-09-26,26.88,26.9821,26.84,26.86,18870,0
2017-09-27,26.93,27.14,26.6084,26.92,25325,0
2017-09-28,26.89,27.055,26.6729,26.89,8871,0
2017-09-29,26.75,27.0799,26.75,26.85,16420,0
2017-10-02,26.9,27,26.7642,26.88,14406,0
2017-10-03,26.87,27.05,26.8,26.8,14723,0
2017-10-04,26.86,27.31,26.821,26.88,13983,0
2017-10-05,27.0089,27.1457,26.8346,26.96,14990,0
2017-10-06,27.03,27.03,26.171,26.6,14577,0
2017-10-09,26.69,27.2076,26.35,26.65,18766,0
2017-10-10,27.17,27.17,26.41,26.96,16563,0
2017-10-11,26.93,27,26.67,27,21491,0
2017-10-12,26.98,27.15,26.8846,27.05,32158,0
2017-10-13,27.14,27.17,26.863,26.9,19940,0
2017-10-16,27,27.1096,26.85,26.95,6751,0
2017-10-17,27.05,27.26,26.931,26.95,10416,0
2017-10-18,27.05,27.13,26.8128,26.95,8077,0
2017-10-19,26.94,27.1799,26.94,27.02,9421,0
2017-10-20,27,27.1,26.8146,27.02,26504,0
2017-10-23,27.05,27.8747,27.045,27.2,14987,0
2017-10-24,27.29,27.3,26.93,27.05,21122,0
2017-10-25,27.05,27.15,26.95,26.95,19208,0
2017-10-26,26.21,27.13,26.21,26.875,9876,0
2017-10-27,26.7536,27.19,26.7536,26.85,12026,0
2017-10-30,27.003,27.23,26.34,26.4,53403,0
2017-10-31,26.57,27.1961,26.55,26.96,36514,0
2017-11-01,26.9,27.1397,26.9,27.1,8303,0
2017-11-02,27.14,27.1554,26.6125,27,7601,0
2017-11-03,26.9215,27.21,26.7373,26.97,11212,0
2017-11-06,27.08,27.08,26.96,26.96,10303,0
2017-11-07,27.03,27.385,27.03,27.09,16353,0
2017-11-08,27.23,27.36,26.8373,27.1,36501,0
2017-11-09,27.2,27.53,27.1,27.53,19039,0
2017-11-10,27.54,27.54,27.03,27.45,18910,0
