Date,Open,High,Low,Close,Volume,OpenInt
2016-12-16,25.36,25.48,25.35,25.47,114793,0
2016-12-19,25.45,25.6199,25.45,25.51,331224,0
2016-12-20,25.54,25.67,25.54,25.59,494479,0
2016-12-21,25.6,25.67,25.58,25.58,283815,0
2016-12-22,25.6,25.78,25.6,25.65,101575,0
2016-12-23,25.78,25.8699,25.7,25.79,78446,0
2016-12-27,25.8,26.12,25.78,26.08,92459,0
2016-12-28,26.12,26.12,25.095,26.09,157669,0
2016-12-29,26.2,26.2,25.96,26.02,102963,0
2016-12-30,26.05,26.23,26,26.16,310017,0
2017-01-03,26.29,26.6,26.24,26.45,261109,0
2017-01-04,26.5,26.63,26.375,26.53,827990,0
2017-01-05,26.47,26.52,26.4,26.47,162438,0
2017-01-06,26.42,26.64,26.42,26.56,145537,0
2017-01-09,26.61,26.65,26.475,26.61,153615,0
2017-01-10,26.6,26.68,26.56,26.62,719141,0
2017-01-11,26.6,26.73,26.58,26.69,326992,0
2017-01-12,26.6799,26.75,26.55,26.64,130180,0
2017-01-13,26.87,26.87,26.65,26.72,127175,0
2017-01-17,26.78,26.85,26.6,26.69,116983,0
2017-01-18,26.675,26.71,26.53,26.59,398064,0
2017-01-19,26.545,26.58,26.2,26.3,873849,0
2017-01-20,26.3,26.84,26.05,26.76,2312708,0
2017-01-23,26.7,27.46,26.6589,26.95,258044,0
2017-01-24,26.92,27.14,26.87,27.08,144497,0
2017-01-25,27.09,27.21,27,27.18,153042,0
2017-01-26,27.24,27.59,27.13,27.41,151324,0
2017-01-27,27.58,27.58,27.293,27.35,52738,0
2017-01-30,27.55,27.55,27.27,27.48,55938,0
2017-01-31,27.47,27.51,27.3,27.4,96987,0
2017-02-01,27.46,27.6,27.326,27.46,72991,0
2017-02-02,27.54,27.7,27.381,27.6,75229,0
2017-02-03,27.5441,27.69,27.411,27.5,270192,0
2017-02-06,27.58,27.58,27.33,27.35,85050,0
2017-02-07,27.43,27.43,27.35,27.36,77465,0
2017-02-08,27.46,27.57,27.45,27.46,38285,0
2017-02-09,27.5,27.545,27.32,27.36,153983,0
2017-02-10,27.45,27.98,27.3975,27.82,374936,0
2017-02-13,27.84,28.09,27.76,27.94,85292,0
2017-02-14,27.96,28.08,27.801,27.98,53125,0
2017-02-15,27.93,28.1799,27.74,27.87,80242,0
2017-02-16,28.27,28.27,27.7,27.84,37690,0
2017-02-17,27.98,27.98,27.82,27.83,26874,0
2017-02-21,28,28,27.52,27.56,81498,0
2017-02-22,27.64,27.66,27.51,27.66,41129,0
2017-02-23,27.68,27.8499,27.61,27.82,44575,0
2017-02-24,27.6,27.6,27.32,27.4,92372,0
2017-02-27,27.48,27.5,27.34,27.47,42002,0
2017-02-28,27.49,27.6282,27.327,27.5,76215,0
2017-03-01,27.41,27.49,26.85,27.49,73142,0
2017-03-02,27.48,27.52,27.26,27.51,32177,0
2017-03-03,27.55,27.75,27.52,27.71,256889,0
2017-03-06,27.53,27.5951,27.37,27.5,53735,0
2017-03-07,27.55,27.55,27.2119,27.25,24745,0
2017-03-08,27.24,27.24,26.9375,27.04,41256,0
2017-03-09,27.2,27.33,26.9,27.16,83607,0
2017-03-10,27.32,27.35,26.85,27.35,49807,0
2017-03-13,27.32,27.35,27.1,27.32,48468,0
2017-03-14,27.33,27.33,27.0585,27.22,67341,0
2017-03-15,27.22,27.3184,27.01,27.17,163197,0
2017-03-16,27.22,27.37,27.14,27.24,81278,0
2017-03-17,27.35,27.4,27.15,27.17,62720,0
2017-03-20,27.25,27.25,26.94,27.02,44185,0
2017-03-21,27.07,27.1302,26.93,27.1,46776,0
2017-03-22,27.19,27.19,27.07,27.14,68506,0
2017-03-23,27.15,27.1699,27.081,27.1,52563,0
2017-03-24,27.15,27.19,27.08,27.1,39083,0
2017-03-27,27.18,27.2,27.05,27.13,88986,0
2017-03-28,27.14,27.17,27.07,27.1699,67690,0
2017-03-29,27.19,27.2,27.04,27.13,138930,0
2017-03-30,27.11,27.13,27.05,27.09,35508,0
2017-03-31,27.1,27.1562,27.051,27.06,30817,0
2017-04-03,27.11,27.18,27.09,27.13,90694,0
2017-04-04,27.1,27.15,27.06,27.09,77068,0
2017-04-05,27.12,27.33,27.0801,27.23,43467,0
2017-04-06,27.23,27.4,27.09,27.4,49190,0
2017-04-07,27.42,27.55,27.29,27.4,29824,0
2017-04-10,27.49,27.65,27.44,27.59,43474,0
2017-04-11,27.59,27.74,27.4201,27.74,54598,0
2017-04-12,27.75,27.75,27.5,27.63,43333,0
2017-04-13,27.75,27.939,27.5452,27.89,51178,0
2017-04-17,27.8,28.32,27.65,28.29,46298,0
2017-04-18,28.29,28.29,27.6,27.6,79241,0
2017-04-19,27.65,27.7677,27.431,27.71,35141,0
2017-04-20,27.72,27.73,27.4,27.68,38600,0
2017-04-21,27.65,28.12,27.61,27.91,41769,0
2017-04-24,27.99,28.1632,27.8201,27.95,26340,0
2017-04-25,28.15,28.17,27.8665,28.16,47373,0
2017-04-26,28.15,28.27,28.07,28.27,36478,0
2017-04-27,28.27,28.49,28.18,28.42,41775,0
2017-04-28,28.49,28.49,28.12,28.12,41167,0
2017-05-01,28.25,28.25,28,28.23,34923,0
2017-05-02,28.07,28.49,28.07,28.49,32663,0
2017-05-03,28.45,28.6699,28.21,28.34,61415,0
2017-05-04,28.35,28.58,28.1,28.46,22156,0
2017-05-05,28.51,28.67,28.25,28.59,19133,0
2017-05-08,28.73,28.73,28.38,28.68,31401,0
2017-05-09,28.73,28.8486,28.56,28.56,36527,0
2017-05-10,28.68,29.09,28.603,28.9,36843,0
2017-05-11,28.97,29,28.66,28.82,24989,0
2017-05-12,28.87,28.87,28.4001,28.5,36404,0
2017-05-15,28.7,28.7,28.4701,28.58,16684,0
2017-05-16,28.6,28.9,28.55,28.81,24087,0
2017-05-17,28.6,28.8,28.25,28.56,31135,0
2017-05-18,28.57,28.85,28.4859,28.7,14962,0
2017-05-19,28.7,28.7,28.5349,28.68,20387,0
2017-05-22,28.58,29.15,28.58,28.95,23003,0
2017-05-23,28.95,28.95,28.59,28.67,32529,0
2017-05-24,28.65,28.67,28.41,28.54,51268,0
2017-05-25,28.55,28.55,28.2,28.23,64304,0
2017-05-26,27.9,28.17,27.9,28.15,19565,0
2017-05-30,28.21,28.37,28.17,28.37,43128,0
2017-05-31,28.44,28.49,28.2,28.2,26542,0
2017-06-01,28.37,28.37,28.211,28.36,15434,0
2017-06-02,28.56,28.8579,28.3054,28.45,25976,0
2017-06-05,28.4006,28.49,28.29,28.35,71574,0
2017-06-06,28.4,28.41,28.2201,28.31,17924,0
2017-06-07,28.25,28.2824,28.09,28.18,70188,0
2017-06-08,28.21,28.35,28.15,28.35,34361,0
2017-06-09,28.35,28.35,28.1,28.21,20982,0
2017-06-12,28.2,28.2718,28.0256,28.15,14773,0
2017-06-13,28.08,28.25,28.027,28.11,17046,0
2017-06-14,28.25,28.4,28.2,28.39,34682,0
2017-06-15,28.31,28.59,28.2,28.56,43413,0
2017-06-16,28.66,28.66,28.46,28.63,12863,0
2017-06-19,28.77,28.77,28.55,28.7,24726,0
2017-06-20,28.75,28.75,28.55,28.71,18784,0
2017-06-21,28.72,28.76,28.48,28.64,27154,0
2017-06-22,28.53,28.7092,28.34,28.44,31603,0
2017-06-23,28.45,28.69,28.2463,28.69,42236,0
2017-06-26,28.6072,28.7595,28.6,28.7595,57586,0
2017-06-27,28.71,28.71,28.5,28.6517,55920,0
2017-06-28,28.72,29,28.41,28.94,97875,0
2017-06-29,28.91,29.04,28.75,29.02,26083,0
2017-06-30,29.02,29.33,28.84,29.3,23045,0
2017-07-03,29.2523,29.34,28.9896,29.2499,13137,0
2017-07-05,29.39,29.47,29.111,29.35,35506,0
2017-07-06,29.33,29.36,29.21,29.3,25706,0
2017-07-07,29.35,29.43,29.3,29.43,23113,0
2017-07-10,29.4,29.6688,29.321,29.54,26165,0
2017-07-11,29.62,29.74,29.352,29.6,17943,0
2017-07-12,29.82,29.85,29.53,29.57,32991,0
2017-07-13,29.75,29.75,29.4808,29.4808,22326,0
2017-07-14,29.43,29.79,29.4,29.61,24327,0
2017-07-17,29.72,29.7658,29.37,29.6,19121,0
2017-07-18,29.59,29.61,29.501,29.61,27757,0
2017-07-19,29.71,29.72,29.412,29.45,95586,0
2017-07-20,29.4979,29.65,29.49,29.59,20682,0
2017-07-21,29.48,29.79,29.43,29.79,35177,0
2017-07-24,29.79,29.79,29.53,29.65,80842,0
2017-07-25,29.72,29.72,29.3,29.54,32200,0
2017-07-26,29.58,29.6412,29.35,29.46,16505,0
2017-07-27,29.57,29.61,29.37,29.39,19327,0
2017-07-28,29.49,29.54,29.1703,29.31,18282,0
2017-07-31,29.3988,29.49,29.31,29.43,14882,0
2017-08-01,29.42,29.6,29.3201,29.49,21655,0
2017-08-02,29.49,29.64,29.49,29.64,22380,0
2017-08-03,29.51,29.72,29.51,29.66,20590,0
2017-08-04,29.6156,29.6603,29.5131,29.61,18869,0
2017-08-07,29.67,29.69,29.47,29.64,20498,0
2017-08-08,29.74,29.76,29.571,29.6,19081,0
2017-08-09,29.73,29.7699,29.5101,29.5101,11278,0
2017-08-10,29.71,29.71,28.96,28.99,31019,0
2017-08-11,29.49,29.49,28.71,29.09,30369,0
2017-08-14,29.38,29.55,29.38,29.53,8149,0
2017-08-15,29.73,29.73,29.38,29.561,22615,0
2017-08-16,29.73,29.73,29.51,29.53,13986,0
2017-08-17,29.68,29.68,29.3446,29.38,14185,0
2017-08-18,29.47,29.74,29.4059,29.7,19423,0
2017-08-21,29.7,29.7,29.3826,29.68,16131,0
2017-08-22,29.7,29.79,29.52,29.58,24428,0
2017-08-23,29.7054,29.77,29.6013,29.7599,21326,0
2017-08-24,29.76,29.77,29.59,29.7,15694,0
2017-08-25,29.74,29.76,29.6301,29.76,20281,0
2017-08-28,29.76,29.76,29.5801,29.6,20054,0
2017-08-29,29.14,29.37,29.14,29.25,27556,0
2017-08-30,29.26,29.5599,29.14,29.47,19065,0
2017-08-31,29.36,29.5324,29.27,29.32,75918,0
2017-09-01,29.32,29.35,29.15,29.3039,11140,0
2017-09-05,29.2466,29.3399,29.2466,29.2826,11849,0
2017-09-06,29.36,29.4418,29.181,29.24,25185,0
2017-09-07,29.28,29.3474,29.18,29.18,14386,0
2017-09-08,29.21,29.21,28.97,28.97,18599,0
2017-09-11,29.09,29.28,29,29.01,33454,0
2017-09-12,29.05,29.1077,29.02,29.02,20978,0
2017-09-13,29.03,29.13,28.8854,28.93,35470,0
2017-09-14,28.93,29.079,28.55,28.88,16233,0
2017-09-15,28.89,29.0499,28.726,28.88,10394,0
2017-09-18,28.95,28.98,28.7701,28.87,15911,0
2017-09-19,28.87,28.9,28.75,28.76,12753,0
2017-09-20,28.77,28.88,28.7,28.84,16330,0
2017-09-21,28.75,28.85,28.75,28.7957,9075,0
2017-09-22,28.81,29.09,28.7669,29.08,27703,0
2017-09-25,29.1,29.1668,29.032,29.11,15711,0
2017-09-26,29.02,29.335,29.02,29.3,10949,0
2017-09-27,29.32,29.34,29.0684,29.27,38632,0
2017-09-28,29.35,29.41,29.19,29.21,18539,0
2017-09-29,29.37,29.43,29.15,29.39,30146,0
2017-10-02,29.28,29.54,29.18,29.1811,31158,0
2017-10-03,29.18,29.38,28.99,29.01,16923,0
2017-10-04,29.1091,29.3,29,29.05,21771,0
2017-10-05,29.14,29.14,28.6901,28.73,29956,0
2017-10-06,28.72,28.72,28.2,28.27,48161,0
2017-10-09,27.99,28.44,27.99,28.27,21777,0
2017-10-10,28.48,28.83,28.48,28.69,19010,0
2017-10-11,28.74,28.89,28.6,28.85,15565,0
2017-10-12,28.88,29.22,28.6812,29.12,38294,0
2017-10-13,29.31,29.43,29.2244,29.34,29395,0
2017-10-16,29.56,29.64,29.4001,29.44,26996,0
2017-10-17,29.37,29.52,29.27,29.38,37672,0
2017-10-18,29.34,29.45,29.1954,29.42,11577,0
2017-10-19,29.39,29.5127,29.2781,29.49,14505,0
2017-10-20,29.41,29.71,29.3625,29.71,34319,0
2017-10-23,29.58,29.775,29.56,29.705,36426,0
2017-10-24,29.68,29.84,29.5724,29.83,26543,0
2017-10-25,29.59,29.69,29.44,29.52,51498,0
2017-10-26,29.56,29.68,29.36,29.37,25366,0
2017-10-27,29.36,29.56,29.16,29.17,53649,0
2017-10-30,29.23,29.28,28.43,28.9,252716,0
2017-10-31,29.06,29.51,29.01,29.19,59726,0
2017-11-01,29.2184,29.27,29.01,29.0981,13533,0
2017-11-02,29.1,29.3529,28.93,29.05,16505,0
2017-11-03,29.07,29.2969,28.69,29.04,30298,0
2017-11-06,29.17,29.17,28.67,29.01,140041,0
2017-11-07,29.06,29.0683,28.58,28.8,90101,0
2017-11-08,28.99,29.1,28.6,28.83,62137,0
2017-11-09,28.84,29.35,28.66,28.85,40754,0
2017-11-10,28.87,28.87,28.5872,28.78,44762,0
