Date,Open,High,Low,Close,Volume,OpenInt
2017-01-12,25.3,26.33,25.3,26.2615,20026,0
2017-01-13,26.16,26.39,26.045,26.085,86798,0
2017-01-17,26,26,25.82,25.87,21095,0
2017-01-18,25.83,26.14,25.75,25.85,14085,0
2017-01-19,25.85,25.95,25.55,25.65,28126,0
2017-01-20,25.56,25.8617,25.02,25.02,71210,0
2017-01-23,25.5,25.8,25.4,25.7896,41578,0
2017-01-24,25.68,25.89,25.68,25.79,4694,0
2017-01-25,25.79,25.9092,25.78,25.8,10227,0
2017-01-26,25.91,25.94,25.75,25.94,4167,0
2017-01-27,25.88,25.95,25.87,25.87,3040,0
2017-01-30,25.88,26.0666,25.86,25.915,15654,0
2017-01-31,25.91,26.14,25.91,26.11,29448,0
2017-02-01,26.11,26.15,26.08,26.15,4070,0
2017-02-02,26.19,26.43,26.1899,26.37,15288,0
2017-02-03,26.37,26.4911,26.37,26.4,29842,0
2017-02-06,26.1858,26.73,26.1858,26.57,77871,0
2017-02-07,26.56,26.56,26.5241,26.5499,5144,0
2017-02-08,26.2,26.2,26.08,26.08,3599,0
2017-02-09,25.92,26.09,25.87,26.0606,9230,0
2017-02-10,26.14,26.45,26.13,26.45,4561,0
2017-02-13,26.39,26.39,26.18,26.29,5576,0
2017-02-14,26.05,26.2499,26.05,26.2499,2770,0
2017-02-15,26.06,26.3799,26.03,26.3,3893,0
2017-02-16,26.2638,26.27,26.1,26.25,3613,0
2017-02-17,26.2026,26.2026,26.12,26.19,3831,0
2017-02-21,26.13,26.1524,25.95,26.04,10533,0
2017-02-22,26.04,26.1589,25.87,25.87,7273,0
2017-02-23,25.8801,26.21,25.8801,26.21,8818,0
2017-02-24,25.9747,26.1475,25.9747,26.1,3366,0
2017-02-27,26.1374,26.1374,26.09,26.1,2992,0
2017-02-28,26.03,26.13,26.03,26.13,2868,0
2017-03-01,26.05,26.14,25.93,26,14118,0
2017-03-02,26.04,26.0665,25.95,26.04,29161,0
2017-03-03,26,26,25.9775,26,3282,0
2017-03-06,26.02,26.0691,25.95,25.95,18471,0
2017-03-07,26,26.0419,25.9507,26,12936,0
2017-03-08,25.95,25.9626,25.65,25.81,22579,0
2017-03-09,25.73,25.7603,25.6826,25.75,9243,0
2017-03-10,25.75,25.855,25.7133,25.855,11807,0
2017-03-13,25.791,25.8699,25.77,25.8158,11691,0
2017-03-14,25.81,25.8204,25.7,25.74,17526,0
2017-03-15,25.67,25.91,25.67,25.91,1261,0
2017-03-16,25.9201,26.1499,25.9201,26.14,3221,0
2017-03-17,26.0056,26.19,26.0056,26.19,10076,0
2017-03-20,26.039,26.31,26.039,26.09,20875,0
2017-03-21,26.15,26.31,26.15,26.29,14547,0
2017-03-22,26.2205,26.3,26.1,26.3,2201,0
2017-03-23,26.286,26.34,26.13,26.13,9071,0
2017-03-24,26.15,26.37,26.1164,26.124,9981,0
2017-03-27,26.22,26.22,26.22,26.22,1297,0
2017-03-28,26.11,26.1247,26.099,26.1109,8594,0
2017-03-29,26.24,26.3,26.24,26.2634,2100,0
2017-03-30,26.26,26.329,26.1,26.1,9863,0
2017-03-31,26.27,26.31,26.05,26.31,96223,0
2017-04-03,26.249,26.3299,26.22,26.3299,3619,0
2017-04-04,26.2401,26.37,26.2401,26.32,15067,0
2017-04-05,26.2601,26.3437,26.2601,26.2849,3089,0
2017-04-06,26.3,26.33,26.2401,26.3,25025,0
2017-04-07,26.3,26.356,26.3,26.35,11054,0
2017-04-10,26.26,26.3997,26.26,26.37,9925,0
2017-04-11,26.38,26.38,26.3,26.3001,6945,0
2017-04-12,26.3,26.3505,26.26,26.3505,74171,0
2017-04-13,26.39,26.39,26.3259,26.3575,1881,0
2017-04-17,26.39,26.46,26.1902,26.28,110136,0
2017-04-18,26.26,26.35,26.22,26.22,11810,0
2017-04-19,26.25,26.4296,26.25,26.308,1808,0
2017-04-20,26.2245,26.3863,26.2245,26.3863,781,0
2017-04-21,26.46,26.48,26.31,26.48,4810,0
2017-04-24,26.3684,26.48,26.3595,26.44,9284,0
2017-04-25,26.44,26.59,26.44,26.59,13724,0
2017-04-26,26.59,26.59,26.33,26.37,23043,0
2017-04-27,26.4,26.5206,26.31,26.448,5306,0
2017-04-28,26.5775,26.58,26.47,26.48,1654,0
2017-05-01,26.548,26.55,26.42,26.54,16387,0
2017-05-02,26.4172,26.59,26.4172,26.5,6161,0
2017-05-03,26.545,26.69,26.545,26.69,9359,0
2017-05-04,26.69,26.69,26.56,26.68,10790,0
2017-05-05,26.5905,26.67,26.55,26.67,13815,0
2017-05-08,26.2161,26.28,26.09,26.2743,8774,0
2017-05-09,26.14,26.28,26.14,26.2601,6017,0
2017-05-10,26.28,26.33,26.2388,26.33,7184,0
2017-05-11,26.309,26.31,26.13,26.13,17694,0
2017-05-12,26.2185,26.2792,26.18,26.2792,9285,0
2017-05-15,26.2999,26.2999,26.2,26.26,3828,0
2017-05-16,26.3,26.5,26.3,26.4499,18512,0
2017-05-17,26.49,26.49,26.3871,26.47,2688,0
2017-05-18,26.47,26.49,26.4,26.49,10301,0
2017-05-19,26.45,26.5,26.45,26.46,2950,0
2017-05-22,26.492,26.51,26.4,26.51,6614,0
2017-05-23,26.51,26.51,26.51,26.51,943,0
2017-05-24,26.41,26.54,26.215,26.46,61399,0
2017-05-25,26.46,26.4864,26.4,26.4864,19549,0
2017-05-26,26.48,26.57,26.48,26.51,9804,0
2017-05-30,26.5,26.5687,26.49,26.5562,7425,0
2017-05-31,26.51,26.57,26.51,26.55,7070,0
2017-06-01,26.55,26.59,26.51,26.57,15689,0
2017-06-02,26.58,26.61,26.52,26.61,12253,0
2017-06-05,26.63,26.6539,26.6,26.6477,12755,0
2017-06-06,26.5993,26.6312,26.5993,26.61,3182,0
2017-06-07,26.64,26.7199,26.577,26.59,3221,0
2017-06-08,26.57,26.59,26.55,26.59,3967,0
2017-06-09,26.5642,26.59,26.5512,26.5869,2051,0
2017-06-12,26.53,26.7,26.53,26.68,29007,0
2017-06-13,26.54,26.59,26.5301,26.59,6058,0
2017-06-14,26.69,26.7,26.6572,26.6899,2987,0
2017-06-15,26.55,26.65,26.55,26.64,5578,0
2017-06-16,26.69,26.69,26.6795,26.6795,809,0
2017-06-19,26.58,26.683,26.56,26.683,12507,0
2017-06-20,26.665,26.7,26.665,26.6999,13902,0
2017-06-21,26.7,26.7,26.6828,26.6899,3400,0
2017-06-22,26.67,26.7,26.651,26.7,8480,0
2017-06-23,26.7,26.81,26.7,26.8,255155,0
2017-06-26,26.81,26.83,26.711,26.8,33741,0
2017-06-27,26.8,26.81,26.78,26.81,4705,0
2017-06-28,26.805,27.05,26.805,27.0099,20492,0
2017-06-29,26.98,27.01,26.8,26.9,10825,0
2017-06-30,26.77,27,26.71,27,11874,0
2017-07-03,27,27.01,26.931,26.931,3657,0
2017-07-05,26.9573,27.01,26.95,26.99,6665,0
2017-07-06,26.99,27.52,26.99,27.1,18248,0
2017-07-07,27.0037,27.07,26.95,27.07,5255,0
2017-07-10,27.1,27.114,26.89,27.05,8901,0
2017-07-11,27.005,27.09,26.9701,27,9329,0
2017-07-12,26.97,26.97,26.9,26.95,6545,0
2017-07-13,26.87,26.996,26.87,26.98,11875,0
2017-07-14,26.97,27.14,26.97,27.04,14676,0
2017-07-17,27.0956,27.1199,27.0279,27.03,4237,0
2017-07-18,26.8856,27.12,26.8856,27.12,2601,0
2017-07-19,27.1,27.1399,27.05,27.1211,10308,0
2017-07-20,27.1172,27.1676,27.0956,27.12,8160,0
2017-07-21,27.1629,27.33,27.062,27.33,18248,0
2017-07-24,27.29,27.29,27.01,27.14,23769,0
2017-07-25,27.1718,27.1718,27.06,27.09,14560,0
2017-07-26,27.14,27.21,27.14,27.15,8111,0
2017-07-27,27.15,27.21,27.0508,27.21,9374,0
2017-07-28,27.1507,27.2044,27.091,27.19,4921,0
2017-07-31,27.1235,27.2391,27.1235,27.2391,5167,0
2017-08-01,27.35,27.42,27.18,27.18,7542,0
2017-08-02,27.16,27.4207,27.16,27.35,7130,0
2017-08-03,27.35,27.39,27.35,27.39,3829,0
2017-08-04,27.35,27.4412,27.35,27.43,9157,0
2017-08-07,27.3911,27.45,27.38,27.44,6199,0
2017-08-08,26.93,27.07,26.93,27.07,4694,0
2017-08-09,27.05,27.09,26.76,27,48363,0
2017-08-10,26.4,26.69,26.4,26.69,1622,0
2017-08-11,26.47,26.929,26.47,26.5,6886,0
2017-08-14,26.68,26.76,26.56,26.56,8386,0
2017-08-15,26.769,26.769,26.59,26.59,4019,0
2017-08-16,26.7699,26.8901,26.6455,26.6455,2605,0
2017-08-17,26.7222,26.915,26.7222,26.915,7152,0
2017-08-18,26.7526,26.888,26.75,26.75,15180,0
2017-08-21,26.75,26.89,26.75,26.8899,5190,0
2017-08-22,26.8602,26.87,26.76,26.86,13199,0
2017-08-23,26.86,26.99,26.71,26.88,20890,0
2017-08-24,26.8961,26.99,26.8961,26.95,3520,0
2017-08-25,26.95,26.96,26.75,26.79,12610,0
2017-08-28,26.9251,27.09,26.79,27.09,32870,0
2017-08-29,27.38,27.38,26.8816,26.8969,103445,0
2017-08-30,26.9,26.916,26.8481,26.916,1639,0
2017-08-31,26.8779,27.1,26.85,27.0501,3158,0
2017-09-01,26.89,27,26.82,27,9496,0
2017-09-05,26.95,27.29,26.9,27.2078,501011,0
2017-09-06,27.1,27.1,26.9,27,12464,0
2017-09-07,27.25,27.3014,26.96,26.9928,2178,0
2017-09-08,26.88,27,26.77,26.77,6483,0
2017-09-11,26.82,26.9848,26.82,26.91,6839,0
2017-09-12,27.044,27.044,26.87,26.964,2676,0
2017-09-13,26.84,26.89,26.7477,26.8547,12421,0
2017-09-14,26.7501,26.8487,26.7,26.7,58027,0
2017-09-15,26.7624,26.84,26.7538,26.84,2110,0
2017-09-18,26.78,26.8532,26.75,26.8,11731,0
2017-09-19,26.82,26.85,26.74,26.85,45028,0
2017-09-20,26.83,26.9299,26.7928,26.91,29802,0
2017-09-21,26.94,26.96,26.84,26.86,7761,0
2017-09-22,26.8753,26.919,26.8753,26.89,1060,0
2017-09-25,26.89,26.89,26.8401,26.89,5426,0
2017-09-26,26.917,26.93,26.89,26.93,7023,0
2017-09-27,26.98,27,26.9342,27,4692,0
2017-09-28,26.9538,27.02,26.9538,27.0199,3269,0
2017-09-29,26.98,27.31,26.98,27.3,43567,0
2017-10-02,27.08,27.1568,27.02,27.02,5011,0
2017-10-03,26.99,26.99,26.8801,26.8801,6982,0
2017-10-04,26.902,27.08,26.902,27.04,11900,0
2017-10-05,27.05,27.15,26.93,27.07,39026,0
2017-10-06,26.931,26.96,26.81,26.89,16566,0
2017-10-09,26.81,26.831,26.76,26.76,6911,0
2017-10-10,26.7614,27.1501,26.73,26.9,871830,0
2017-10-11,27,27,26.84,26.84,5902,0
2017-10-12,26.84,26.9416,26.82,26.83,11292,0
2017-10-13,26.9499,26.9499,26.918,26.918,2533,0
2017-10-16,26.9,26.95,26.82,26.83,16720,0
2017-10-17,26.84,26.8778,26.83,26.83,9113,0
2017-10-18,26.83,26.95,26.82,26.95,9184,0
2017-10-19,26.95,26.95,26.9,26.95,5456,0
2017-10-20,26.95,26.99,26.82,26.91,11796,0
2017-10-23,26.95,26.95,26.9104,26.95,10636,0
2017-10-24,26.98,26.98,26.87,26.8793,7769,0
2017-10-25,26.87,26.87,26.83,26.86,2680,0
2017-10-26,26.97,27,26.88,27,6181,0
2017-10-27,26.99,27,26.91,26.91,9864,0
2017-10-30,26.9517,27.02,26.9,26.9,20572,0
2017-10-31,26.99,27,26.99,27,5911,0
2017-11-01,27.0681,27.0681,26.95,26.95,2225,0
2017-11-02,26.99,26.99,26.9,26.9,4691,0
2017-11-03,26.94,26.94,26.9,26.93,4408,0
2017-11-06,27,27,26.9,26.96,21258,0
2017-11-07,26.95,27,26.95,26.97,7288,0
2017-11-08,26.98,27.04,26.98,27.02,6128,0
2017-11-09,26.6,26.69,26.54,26.63,9916,0
2017-11-10,26.7,26.7,26.58,26.58,2379,0
