Date,Open,High,Low,Close,Volume,OpenInt
2016-12-01,25.33,25.48,25.226,25.35,79387,0
2016-12-02,25.4,25.6437,25.386,25.55,109022,0
2016-12-05,25.55,25.55,25.25,25.42,148588,0
2016-12-06,25.43,25.52,25.36,25.49,64979,0
2016-12-07,25.43,25.8799,25.43,25.78,119040,0
2016-12-08,25.57,25.8,25.53,25.58,69477,0
2016-12-09,25.74,25.92,25.51,25.66,113042,0
2016-12-12,25.7283,25.789,25.49,25.76,83166,0
2016-12-13,25.7,25.79,25.5601,25.79,51106,0
2016-12-14,25.8,25.89,25.7001,25.78,41820,0
2016-12-15,25.8,25.95,25.65,25.87,81196,0
2016-12-16,25.81,26.14,25.81,26.05,102498,0
2016-12-19,26.12,26.29,26.04,26.2,83376,0
2016-12-20,26.2,26.29,25.91,26.29,118087,0
2016-12-21,26.33,26.75,26.25,26.65,96194,0
2016-12-22,26.69,26.9,26.57,26.74,509270,0
2016-12-23,26.85,26.9,26.5001,26.89,38100,0
2016-12-27,26.89,26.89,26.54,26.7,107024,0
2016-12-28,26.65,26.8,26.4,26.78,104781,0
2016-12-29,26.94,26.94,26.688,26.8356,167491,0
2016-12-30,26.8,26.9,26.7101,26.85,110763,0
2017-01-03,26.82,28.0892,26.71,26.89,393137,0
2017-01-04,26.94,27.01,26.76,26.83,352277,0
2017-01-05,26.76,26.86,26.59,26.76,75737,0
2017-01-06,26.75,26.94,26.69,26.9,41460,0
2017-01-09,26.99,27.09,26.78,26.88,96631,0
2017-01-10,26.81,26.9,26.75,26.83,66529,0
2017-01-11,26.82,27.09,26.7604,26.97,56766,0
2017-01-12,27.01,27.5,26.9,27.26,102927,0
2017-01-13,27.3,27.32,27.08,27.25,55334,0
2017-01-17,27.2,27.4,27.02,27.02,123001,0
2017-01-18,27.07,27.12,26.78,26.88,142722,0
2017-01-19,26.89,26.91,26.56,26.68,111851,0
2017-01-20,26.79,27,26.36,26.74,1231499,0
2017-01-23,26.7,26.8399,26.571,26.68,142264,0
2017-01-24,26.75,26.75,26.45,26.58,65095,0
2017-01-25,26.48,26.565,26.2,26.55,109949,0
2017-01-26,26.42,26.69,26.4,26.6724,84507,0
2017-01-27,26.66,26.82,26.501,26.67,107094,0
2017-01-30,26.73,26.73,26.52,26.67,100944,0
2017-01-31,26.75,26.77,26.57,26.7397,65737,0
2017-02-01,26.65,26.79,26.5679,26.79,86827,0
2017-02-02,26.6001,26.95,26.6001,26.95,12276,0
2017-02-03,26.99,27.0988,26.75,26.97,19489,0
2017-02-06,26.8985,27.1,26.79,27.1,45747,0
2017-02-07,27.03,27.06,26.97,27.06,10225,0
2017-02-08,27,27.1,26.9,27.05,38878,0
2017-02-09,27.12,27.17,27,27.15,9097,0
2017-02-10,27.0472,27.1,26.9803,27.06,20753,0
2017-02-13,27.16,27.16,27.01,27.1,19385,0
2017-02-14,27.08,27.0938,26.831,27.01,13881,0
2017-02-15,26.97,27.09,26.5,27,92747,0
2017-02-16,27,27.18,26.91,27.18,39855,0
2017-02-17,27.1729,27.22,27.0997,27.18,8183,0
2017-02-21,27.3042,27.3985,26.9752,27.05,40062,0
2017-02-22,27.2557,27.2557,26.94,27.17,161760,0
2017-02-23,27.09,27.23,27.09,27.21,17036,0
2017-02-24,27.1739,27.31,27.15,27.31,41051,0
2017-02-27,26.82,26.94,26.7,26.92,32891,0
2017-02-28,26.85,26.97,26.6,26.8,37936,0
2017-03-01,26.68,26.87,26.68,26.84,128503,0
2017-03-02,26.695,26.88,26.68,26.85,48279,0
2017-03-03,26.82,26.9,26.8,26.85,26947,0
2017-03-06,26.88,26.9,26.62,26.89,62618,0
2017-03-07,26.8,26.84,26.67,26.7,71026,0
2017-03-08,26.5615,26.65,26.221,26.65,38655,0
2017-03-09,26.59,26.63,26.195,26.235,89155,0
2017-03-10,26.13,26.59,26.13,26.54,54675,0
2017-03-13,26.14,26.57,26.14,26.57,8744,0
2017-03-14,26.36,26.545,26.24,26.32,85732,0
2017-03-15,26.32,26.58,26.16,26.52,103847,0
2017-03-16,26.54,26.55,26.4501,26.53,15111,0
2017-03-17,26.38,26.564,26.26,26.55,57938,0
2017-03-20,26.5,26.7087,26.48,26.63,134651,0
2017-03-21,26.64,26.64,26.442,26.57,22655,0
2017-03-22,26.56,26.6,26.464,26.58,4939,0
2017-03-23,26.5596,26.6,26.5,26.6,15483,0
2017-03-24,26.6,26.7,26.565,26.7,9874,0
2017-03-27,26.6,26.64,26.5,26.63,20509,0
2017-03-28,26.61,26.96,26.6,26.93,22316,0
2017-03-29,26.77,26.9299,26.71,26.88,32350,0
2017-03-30,26.71,26.94,26.69,26.94,11395,0
2017-03-31,26.82,26.94,26.8112,26.93,18008,0
2017-04-03,26.92,27.08,26.82,26.97,42317,0
2017-04-04,26.99,27.19,26.9,27,41639,0
2017-04-05,27,27.03,26.81,26.92,81216,0
2017-04-06,26.97,26.98,26.88,26.98,14107,0
2017-04-07,26.98,26.99,26.911,26.99,22934,0
2017-04-10,27.04,27.24,26.9619,27.17,28858,0
2017-04-11,27.05,27.1201,26.815,26.86,23303,0
2017-04-12,26.81,26.87,26.59,26.65,133670,0
2017-04-13,26.57,26.94,26.41,26.94,93053,0
2017-04-17,26.41,26.69,26.41,26.59,96393,0
2017-04-18,26.471,26.58,26.3364,26.39,192180,0
2017-04-19,26.4,26.4,26.25,26.38,101805,0
2017-04-20,26.4,26.48,26.31,26.4,43440,0
2017-04-21,26.37,26.48,26.37,26.48,131367,0
2017-04-24,26.51,26.65,26.48,26.53,69970,0
2017-04-25,26.27,26.65,26.27,26.4911,303725,0
2017-04-26,26.58,26.75,26.55,26.636,173362,0
2017-04-27,26.71,26.78,26.71,26.77,99252,0
2017-04-28,26.77,26.86,26.72,26.78,202079,0
2017-05-01,26.8,26.8,26.73,26.74,39993,0
2017-05-02,26.7783,26.85,26.721,26.8,97727,0
2017-05-03,26.8,26.97,26.8,26.95,44909,0
2017-05-04,26.89,26.89,26.77,26.82,50846,0
2017-05-05,26.8,26.82,26.76,26.7896,12006,0
2017-05-08,26.88,26.88,26.76,26.82,27108,0
2017-05-09,26.8078,26.82,26.666,26.82,36827,0
2017-05-10,26.82,26.88,26.7221,26.88,107007,0
2017-05-11,26.88,26.93,26.81,26.91,59964,0
2017-05-12,26.9056,26.9056,26.72,26.72,72069,0
2017-05-15,26.79,26.85,26.74,26.76,58226,0
2017-05-16,26.78,26.83,26.73,26.82,66205,0
2017-05-17,26.79,26.8,26.7,26.7434,17405,0
2017-05-18,26.66,26.79,26.66,26.76,28524,0
2017-05-19,26.78,26.91,26.7597,26.8501,42882,0
2017-05-22,26.91,26.955,26.84,26.95,56309,0
2017-05-23,26.97,27.03,26.8601,27.01,38142,0
2017-05-24,27.03,27.09,27,27.06,27383,0
2017-05-25,27.07,27.07,26.95,27.05,12984,0
2017-05-26,27.06,27.06,26.9717,27,32982,0
2017-05-30,26.65,26.74,26.6,26.69,44114,0
2017-05-31,26.69,26.69,26.47,26.55,68731,0
2017-06-01,26.54,26.59,26.53,26.59,26151,0
2017-06-02,26.61,26.649,26.47,26.56,59472,0
2017-06-05,26.58,26.58,26.55,26.57,8486,0
2017-06-06,26.57,26.57,26.5063,26.56,17754,0
2017-06-07,26.56,26.56,26.428,26.48,45641,0
2017-06-08,26.5,26.51,26.4373,26.5,19902,0
2017-06-09,26.5,26.5,26.44,26.489,11697,0
2017-06-12,26.49,26.49,26.44,26.47,9115,0
2017-06-13,26.48,26.48,26.42,26.42,11970,0
2017-06-14,26.46,26.54,26.39,26.47,65767,0
2017-06-15,26.54,26.63,26.49,26.54,34019,0
2017-06-16,26.63,26.64,26.52,26.52,11822,0
2017-06-19,26.63,26.65,26.5712,26.6399,23613,0
2017-06-20,26.65,26.65,26,26.12,215930,0
2017-06-21,26.24,26.26,26.0277,26.07,88821,0
2017-06-22,26.1,26.2,26.1,26.16,22438,0
2017-06-23,26.23,26.27,26.15,26.1899,29808,0
2017-06-26,26.23,26.34,26.23,26.34,22682,0
2017-06-27,26.33,26.33,26.24,26.25,26746,0
2017-06-28,26.27,26.35,26.25,26.25,10118,0
2017-06-29,26.22,26.3,26.08,26.18,26774,0
2017-06-30,26.25,26.25,26.11,26.13,40745,0
2017-07-03,26.21,26.28,26.18,26.21,23445,0
2017-07-05,26.25,26.25,26.2,26.23,40401,0
2017-07-06,26.23,26.28,26.19,26.27,25371,0
2017-07-07,26.25,26.34,26.25,26.29,34226,0
2017-07-10,26.36,26.36,26.23,26.27,20422,0
2017-07-11,26.2998,26.35,26.25,26.3,63599,0
2017-07-12,26.35,26.47,26.34,26.47,27996,0
2017-07-13,26.47,26.52,26.42,26.51,33405,0
2017-07-14,26.58,26.58,26.505,26.57,29921,0
2017-07-17,26.59,26.62,26.47,26.5599,25016,0
2017-07-18,26.58,26.59,26.47,26.5599,16140,0
2017-07-19,26.57,26.62,26.49,26.61,14159,0
2017-07-20,26.62,26.67,26.575,26.65,14764,0
2017-07-21,26.65,26.65,26.33,26.34,129325,0
2017-07-24,26.46,26.53,26.42,26.49,24659,0
2017-07-25,26.51,26.5523,26.37,26.47,52474,0
2017-07-26,26.47,26.54,26.416,26.52,19136,0
2017-07-27,26.54,26.54,26.42,26.49,14959,0
2017-07-28,26.49,26.51,26.4393,26.5,12232,0
2017-07-31,26.53,26.54,26.45,26.54,18530,0
2017-08-01,26.48,26.59,26.47,26.57,13995,0
2017-08-02,26.6,26.88,26.57,26.88,49817,0
2017-08-03,26.86,26.86,26.71,26.83,9402,0
2017-08-04,26.82,26.84,26.74,26.7622,10533,0
2017-08-07,26.82,26.82,26.72,26.75,8411,0
2017-08-08,26.64,26.7559,26.63,26.63,21391,0
2017-08-09,26.7,26.7304,26.4,26.5,47415,0
2017-08-10,26.57,26.57,26.21,26.35,34721,0
2017-08-11,26.4,26.5,26.29,26.4,24354,0
2017-08-14,26.57,26.7311,26.559,26.59,8822,0
2017-08-15,26.73,26.74,26.45,26.52,31784,0
2017-08-16,26.55,26.6297,26.4957,26.6,13729,0
2017-08-17,26.62,26.62,26.5099,26.56,14218,0
2017-08-18,26.58,26.66,26.511,26.66,15672,0
2017-08-21,26.74,26.74,26.5501,26.6,10091,0
2017-08-22,26.66,26.709,26.54,26.55,29880,0
2017-08-23,26.54,26.6,26.54,26.55,38658,0
2017-08-24,26.58,26.65,26.55,26.58,57318,0
2017-08-25,26.64,26.6465,26.6006,26.64,2985,0
2017-08-28,26.7,26.76,26.65,26.7265,4852,0
2017-08-29,26.7,26.74,26.5681,26.623,8936,0
2017-08-30,26.28,26.28,26.1315,26.28,18091,0
2017-08-31,26.28,26.28,26.1903,26.25,15534,0
2017-09-01,26.26,26.325,26.23,26.32,17455,0
2017-09-05,26.39,26.399,26.32,26.34,12421,0
2017-09-06,26.33,26.4,26.33,26.345,8592,0
2017-09-07,26.35,26.35,26.25,26.27,11772,0
2017-09-08,26.2565,26.3,26.25,26.25,8385,0
2017-09-11,26.35,26.46,26.33,26.46,7664,0
2017-09-12,26.41,26.41,26.3501,26.36,59659,0
2017-09-13,26.46,26.46,26.3,26.35,5492,0
2017-09-14,26.47,26.47,26.3548,26.455,48847,0
2017-09-15,26.59,26.6499,26.45,26.465,9414,0
2017-09-18,26.61,26.64,26.33,26.52,17677,0
2017-09-19,26.4,26.5,26.4,26.45,8328,0
2017-09-20,26.63,26.63,26.38,26.51,11804,0
2017-09-21,26.52,26.5955,26.4932,26.5955,9886,0
2017-09-22,26.6,26.61,26.46,26.5,22601,0
2017-09-25,26.55,26.75,26.5,26.75,25164,0
2017-09-26,26.75,26.89,26.7024,26.8899,9770,0
2017-09-27,26.89,26.89,26.7584,26.8168,12240,0
2017-09-28,26.75,26.89,26.728,26.77,13006,0
2017-09-29,26.87,27.03,26.83,27.03,15004,0
2017-10-02,27.02,27.02,26.56,26.5885,23674,0
2017-10-03,26.59,26.69,26.56,26.59,19889,0
2017-10-04,26.68,26.69,26.51,26.6,6716,0
2017-10-05,26.84,26.84,26.56,26.56,8955,0
2017-10-06,26.68,26.68,26.3735,26.4893,40379,0
2017-10-09,26.51,26.52,26.2499,26.29,35937,0
2017-10-10,26.5,26.5,26.3,26.4,11232,0
2017-10-11,26.67,26.67,26.4224,26.5,5309,0
2017-10-12,26.5,26.81,26.3,26.58,19342,0
2017-10-13,26.79,26.79,26.58,26.6196,7149,0
2017-10-16,26.75,26.75,26.32,26.43,7566,0
2017-10-17,26.53,26.619,26.3991,26.46,8075,0
2017-10-18,26.51,26.5228,26.32,26.43,12310,0
2017-10-19,26.52,26.52,26.3,26.33,3709,0
2017-10-20,26.4365,26.67,26.335,26.67,9522,0
2017-10-23,26.75,26.8,26.37,26.4,11305,0
2017-10-24,26.38,26.4,26.33,26.4,12439,0
2017-10-25,26.37,26.4,26.33,26.365,11749,0
2017-10-26,26.36,26.53,26.2,26.32,43543,0
2017-10-27,26.38,26.5622,26.3215,26.43,21335,0
2017-10-30,26.4509,26.499,26.02,26.06,59998,0
2017-10-31,26.17,26.4299,26.09,26.25,36809,0
2017-11-01,26.28,26.3675,26.2705,26.323,21649,0
2017-11-02,26.3,26.3,26.14,26.17,17837,0
2017-11-03,26.33,26.33,26.14,26.25,31854,0
2017-11-06,26.22,26.31,26.12,26.31,40157,0
2017-11-07,26.3,26.3,26.21,26.28,56095,0
2017-11-08,26.3,26.44,26.2793,26.42,10565,0
2017-11-09,26.44,26.51,26.2829,26.4,10180,0
2017-11-10,26.58,26.58,26.25,26.25,9622,0
