Date,Open,High,Low,Close,Volume,OpenInt
2016-12-02,24.37,24.5,24.25,24.49,246600,0
2016-12-05,24.5,24.5,24.05,24.16,310147,0
2016-12-06,24.19,24.4399,24.1,24.38,272063,0
2016-12-07,24.33,24.59,24.33,24.489,206637,0
2016-12-08,24.36,24.5,24.36,24.46,149978,0
2016-12-09,24.47,24.47,24.3,24.3,163007,0
2016-12-12,24.39,24.44,24.16,24.16,166278,0
2016-12-13,24.19,24.25,24.11,24.19,162930,0
2016-12-14,24.15,24.43,24.15,24.3,153506,0
2016-12-15,24.21,24.39,24.15,24.3,158987,0
2016-12-16,24.33,24.48,24.25,24.44,155226,0
2016-12-19,24.47,24.65,24.413,24.65,153996,0
2016-12-20,24.64,24.82,24.57,24.75,128211,0
2016-12-21,24.82,24.82,24.62,24.62,134293,0
2016-12-22,24.64,24.69,24.58,24.6301,120577,0
2016-12-23,24.69,24.69,24.58,24.65,85719,0
2016-12-27,24.63,24.77,24.511,24.76,126054,0
2016-12-28,24.65,24.72,24.61,24.65,69405,0
2016-12-29,24.65,24.7499,24.61,24.69,64772,0
2016-12-30,24.72,24.9,24.7001,24.9,285953,0
2017-01-03,24.89,24.97,24.84,24.94,473798,0
2017-01-04,24.98,25.09,24.92,25.09,366814,0
2017-01-05,25.1,25.15,25,25.06,268921,0
2017-01-06,25.06,25.2,24.98,25.17,271474,0
2017-01-09,25.21,25.21,25.1,25.14,252066,0
2017-01-10,25.18,25.18,25.01,25.01,159243,0
2017-01-11,25.02,25.13,25.02,25.12,207768,0
2017-01-12,25.13,25.18,25.06,25.12,188950,0
2017-01-13,25.14,25.14,25.06,25.12,176457,0
2017-01-17,25.12,25.17,25.11,25.12,195379,0
2017-01-18,25.13,25.13,25.03,25.04,447844,0
2017-01-19,25.02,25.025,24.77,24.86,339314,0
2017-01-20,24.9,25.3,24.71,25.28,3185652,0
2017-01-23,25.18,25.63,25.14,25.39,488900,0
2017-01-24,25.33,25.43,25.23,25.24,355285,0
2017-01-25,25.19,25.2799,25.0914,25.17,143909,0
2017-01-26,25.14,25.25,25.02,25.16,140762,0
2017-01-27,25.25,25.26,25.1453,25.17,74374,0
2017-01-30,25.2,25.29,25.13,25.18,76124,0
2017-01-31,25.26,25.4,25.2,25.39,221017,0
2017-02-01,25.35,25.41,25.221,25.3,144556,0
2017-02-02,25.39,25.39,25.27,25.31,117241,0
2017-02-03,25.32,25.55,25.32,25.42,242330,0
2017-02-06,25.51,25.52,25.42,25.43,97630,0
2017-02-07,25.45,25.59,25.45,25.5,93851,0
2017-02-08,25.52,25.67,25.5,25.6,94425,0
2017-02-09,25.62,25.6674,25.5244,25.62,69018,0
2017-02-10,25.66,25.81,25.55,25.72,91410,0
2017-02-13,25.31,25.48,25.3001,25.4,110685,0
2017-02-14,25.43,25.5,25.2414,25.4,80928,0
2017-02-15,25.31,25.5,25.31,25.43,80424,0
2017-02-16,25.48,25.5899,25.4176,25.43,68906,0
2017-02-17,25.43,25.4777,25.31,25.46,95848,0
2017-02-21,25.45,25.46,25.3,25.34,142773,0
2017-02-22,25.43,25.45,25.21,25.34,104439,0
2017-02-23,25.36,25.4499,25.28,25.37,186273,0
2017-02-24,25.39,25.48,25.36,25.45,1127217,0
2017-02-27,25.45,25.48,25.36,25.4,105472,0
2017-02-28,25.4,25.4,25.18,25.25,144748,0
2017-03-01,25.12,25.12,24.96,25.04,220945,0
2017-03-02,25.08,25.1,25,25.08,99603,0
2017-03-03,25.09,25.1,25,25.03,151837,0
2017-03-06,25.05,25.08,24.98,25.08,90614,0
2017-03-07,25.06,25.19,25,25.09,116339,0
2017-03-08,25.05,25.06,24.91,24.98,125806,0
2017-03-09,24.95,24.98,24.75,24.8,132729,0
2017-03-10,24.91,25,24.72,24.7541,168823,0
2017-03-13,24.82,24.95,24.74,24.9,127252,0
2017-03-14,24.9,25.07,24.82,25.07,199164,0
2017-03-15,25.01,25.45,25.01,25.35,184299,0
2017-03-16,25.44,25.44,25.19,25.2,127126,0
2017-03-17,25.29,25.38,25.1992,25.32,123900,0
2017-03-20,25.38,25.45,25.3722,25.44,59654,0
2017-03-21,25.44,25.49,25.3301,25.49,75938,0
2017-03-22,25.44,25.48,25.361,25.4479,56117,0
2017-03-23,25.49,25.49,25.41,25.46,51439,0
2017-03-24,25.48,25.5899,25.37,25.53,102742,0
2017-03-27,25.37,25.5101,25.37,25.45,245338,0
2017-03-28,25.47,25.65,25.47,25.63,97487,0
2017-03-29,25.57,25.65,25.55,25.57,70792,0
2017-03-30,25.63,25.63,25.54,25.6,86707,0
2017-03-31,25.56,25.74,25.56,25.73,55920,0
2017-04-03,25.71,25.89,25.685,25.76,262784,0
2017-04-04,25.8,25.82,25.71,25.78,109241,0
2017-04-05,25.8,25.82,25.6435,25.67,166245,0
2017-04-06,25.69,25.77,25.64,25.77,88355,0
2017-04-07,25.78,25.78,25.6988,25.7,65675,0
2017-04-10,25.7,25.82,25.7,25.7956,79289,0
2017-04-11,25.8,25.8,25.7,25.73,78455,0
2017-04-12,25.73,25.76,25.64,25.65,429128,0
2017-04-13,25.69,25.74,25.65,25.74,111182,0
2017-04-17,25.77,25.77,25.68,25.72,297006,0
2017-04-18,25.74,25.74,25.64,25.7,105242,0
2017-04-19,25.69,25.75,25.69,25.7,110155,0
2017-04-20,25.67,25.73,25.66,25.71,75324,0
2017-04-21,25.74,25.78,25.6763,25.75,146754,0
2017-04-24,25.75,25.82,25.7408,25.78,42973,0
2017-04-25,25.78,25.88,25.77,25.83,46336,0
2017-04-26,25.83,25.83,25.75,25.83,49278,0
2017-04-27,25.83,25.83,25.78,25.8,177824,0
2017-04-28,25.83,25.83,25.77,25.8,119952,0
2017-05-01,25.82,25.82,25.77,25.82,80519,0
2017-05-02,25.78,25.82,25.78,25.82,123507,0
2017-05-03,25.8,25.83,25.75,25.82,110555,0
2017-05-04,25.83,25.84,25.75,25.81,50903,0
2017-05-05,25.83,25.95,25.78,25.95,44255,0
2017-05-08,25.93,25.93,25.85,25.89,34494,0
2017-05-09,25.9,25.96,25.8773,25.92,37741,0
2017-05-10,25.93,25.9929,25.88,25.99,30488,0
2017-05-11,26.03,26.07,25.99,26.06,32977,0
2017-05-12,26.05,26.2,25.93,26.17,96408,0
2017-05-15,25.81,25.85,25.7602,25.8,48798,0
2017-05-16,25.83,25.8799,25.78,25.85,82511,0
2017-05-17,25.83,25.85,25.7,25.75,433471,0
2017-05-18,25.76,25.76,25.66,25.66,63818,0
2017-05-19,25.72,25.79,25.68,25.76,69353,0
2017-05-22,25.82,25.82,25.66,25.74,101038,0
2017-05-23,25.77,25.77,25.69,25.74,63037,0
2017-05-24,25.76,25.76,25.6,25.7,189157,0
2017-05-25,25.7,25.7,25.65,25.68,87790,0
2017-05-26,25.71,25.75,25.7009,25.73,57902,0
2017-05-30,25.75,25.95,25.7,25.94,105642,0
2017-05-31,25.94,25.94,25.79,25.93,60438,0
2017-06-01,25.92,25.96,25.86,25.86,76934,0
2017-06-02,25.92,25.99,25.8719,25.99,216891,0
2017-06-05,25.99,25.99,25.91,25.93,51898,0
2017-06-06,25.95,25.98,25.88,25.9,78727,0
2017-06-07,25.94,25.94,25.82,25.82,43429,0
2017-06-08,25.91,25.94,25.78,25.87,39457,0
2017-06-09,25.87,25.88,25.8,25.83,25639,0
2017-06-12,25.86,25.86,25.78,25.83,44409,0
2017-06-13,25.83,25.88,25.79,25.88,57158,0
2017-06-14,25.88,25.99,25.87,25.9399,94408,0
2017-06-15,25.9,25.96,25.87,25.94,42706,0
2017-06-16,25.95,26,25.91,26,25782,0
2017-06-19,26.03,26.03,25.91,25.95,48855,0
2017-06-20,26.01,26.04,25.94,26.04,43737,0
2017-06-21,26.06,26.06,25.98,25.99,62051,0
2017-06-22,26,26.13,25.9973,26.12,49598,0
2017-06-23,26.13,26.1899,26.101,26.13,82272,0
2017-06-26,26.19,26.3,26.1799,26.26,58049,0
2017-06-27,26.21,26.33,26.21,26.32,90266,0
2017-06-28,26.35,26.51,26.35,26.45,112774,0
2017-06-29,26.43,26.43,26.18,26.25,141675,0
2017-06-30,26.25,26.3673,26.2004,26.36,94489,0
2017-07-03,26.38,26.38,26.278,26.35,26449,0
2017-07-05,26.36,26.37,26.28,26.37,20773,0
2017-07-06,26.37,26.44,26.281,26.35,88745,0
2017-07-07,26.35,26.4099,26.28,26.4,67029,0
2017-07-10,26.41,26.55,26.3201,26.53,49427,0
2017-07-11,26.44,26.44,26.32,26.43,59075,0
2017-07-12,26.43,26.55,26.41,26.55,108541,0
2017-07-13,26.56,26.56,26.34,26.4,56884,0
2017-07-14,26.49,26.49,26.35,26.49,19514,0
2017-07-17,26.49,26.5099,26.43,26.48,33508,0
2017-07-18,26.49,26.54,26.37,26.5399,63298,0
2017-07-19,26.54,26.59,26.43,26.43,44648,0
2017-07-20,26.48,26.5999,26.37,26.54,50110,0
2017-07-21,26.48,26.64,26.43,26.64,43685,0
2017-07-24,26.67,26.67,26.42,26.44,46678,0
2017-07-25,26.49,26.52,26.4,26.41,36228,0
2017-07-26,26.44,26.44,26.35,26.43,65055,0
2017-07-27,26.47,26.47,26.38,26.47,18771,0
2017-07-28,26.47,26.56,26.38,26.56,164893,0
2017-07-31,26.53,26.6,26.51,26.6,39780,0
2017-08-01,26.6,26.63,26.5,26.58,28192,0
2017-08-02,26.6,26.6,26.52,26.53,19436,0
2017-08-03,26.6,26.73,26.55,26.72,36674,0
2017-08-04,26.72,26.76,26.69,26.76,46240,0
2017-08-07,26.76,26.76,26.67,26.69,27521,0
2017-08-08,26.75,26.7994,26.68,26.7994,53654,0
2017-08-09,26.77,26.85,26.75,26.84,94125,0
2017-08-10,26.84,26.84,26.56,26.69,51893,0
2017-08-11,26.73,26.78,26.6015,26.74,79939,0
2017-08-14,26.82,26.84,26.74,26.79,40528,0
2017-08-15,26.5,26.5,26.3946,26.5,44738,0
2017-08-16,26.5,26.55,26.44,26.5,27442,0
2017-08-17,26.55,26.56,26.44,26.49,17839,0
2017-08-18,26.5,26.56,26.4562,26.56,14445,0
2017-08-21,26.57,26.5799,26.46,26.47,33836,0
2017-08-22,26.54,26.56,26.46,26.5,42280,0
2017-08-23,26.55,26.56,26.46,26.49,48672,0
2017-08-24,26.56,26.56,26.47,26.51,22199,0
2017-08-25,26.54,26.56,26.46,26.48,19108,0
2017-08-28,26.54,26.59,26.5087,26.59,24746,0
2017-08-29,26.57,26.6,26.49,26.5,40269,0
2017-08-30,26.58,26.58,26.47,26.53,101517,0
2017-08-31,26.54,26.57,26.47,26.57,66287,0
2017-09-01,26.58,26.59,26.44,26.44,43810,0
2017-09-05,26.53,26.55,26.4,26.42,74704,0
2017-09-06,26.42,26.55,26.42,26.49,51135,0
2017-09-07,26.46,26.55,26.42,26.54,46821,0
2017-09-08,26.54,26.55,26.4537,26.51,30992,0
2017-09-11,26.54,26.72,26.5,26.65,33184,0
2017-09-12,26.64,26.7,26.64,26.65,45511,0
2017-09-13,26.69,26.85,26.5855,26.75,77456,0
2017-09-14,26.75,26.75,26.62,26.62,113045,0
2017-09-15,26.72,26.725,26.62,26.7,29073,0
2017-09-18,26.7,26.73,26.62,26.67,43386,0
2017-09-19,26.7,26.73,26.6423,26.73,44831,0
2017-09-20,26.73,26.73,26.65,26.72,34442,0
2017-09-21,26.72,26.73,26.64,26.66,23215,0
2017-09-22,26.65,26.73,26.63,26.65,41870,0
2017-09-25,26.71,26.75,26.65,26.716,52448,0
2017-09-26,26.72,26.72,26.66,26.7099,20661,0
2017-09-27,26.67,26.73,26.58,26.73,29364,0
2017-09-28,26.62,26.69,26.62,26.69,42250,0
2017-09-29,26.69,26.72,26.64,26.65,15937,0
2017-10-02,26.64,26.73,26.56,26.5747,137663,0
2017-10-03,26.6,26.6,26.42,26.45,60380,0
2017-10-04,26.54,26.54,26.42,26.43,17068,0
2017-10-05,26.49,26.59,26.4584,26.49,86083,0
2017-10-06,26.54,26.54,26.22,26.2708,49212,0
2017-10-09,26.3,26.33,26.09,26.12,87582,0
2017-10-10,26.19,26.34,26.1201,26.3399,47516,0
2017-10-11,26.34,26.42,26.28,26.35,44056,0
2017-10-12,26.39,26.51,26.39,26.51,24896,0
2017-10-13,26.55,26.59,26.54,26.55,12790,0
2017-10-16,26.61,26.6198,26.57,26.59,22302,0
2017-10-17,26.58,26.63,26.471,26.63,39582,0
2017-10-18,26.55,26.63,26.51,26.62,31503,0
2017-10-19,26.63,26.72,26.61,26.72,33866,0
2017-10-20,26.73,26.79,26.65,26.79,54326,0
2017-10-23,26.79,26.79,26.66,26.72,27229,0
2017-10-24,26.71,26.74,26.6601,26.74,40493,0
2017-10-25,26.65,26.6507,26.542,26.58,46295,0
2017-10-26,26.65,26.68,26.58,26.65,29249,0
2017-10-27,26.68,26.73,26.63,26.69,36704,0
2017-10-30,26.6622,26.71,26.62,26.64,32226,0
2017-10-31,26.68,26.73,26.63,26.63,40166,0
2017-11-01,26.71,26.73,26.6,26.6,87063,0
2017-11-02,26.57,26.68,26.57,26.68,187312,0
2017-11-03,26.69,26.73,26.69,26.73,14579,0
2017-11-06,26.73,26.77,26.65,26.75,55470,0
2017-11-07,26.76,26.77,26.68,26.72,72426,0
2017-11-08,26.74,26.74,26.7,26.7201,30611,0
2017-11-09,26.74,26.78,26.67,26.78,64459,0
2017-11-10,26.76,26.79,26.7,26.76,61974,0
