Date,Open,High,Low,Close,Volume,OpenInt
2017-03-10,24.55,24.68,24.41,24.65,261565,0
2017-03-13,24.73,24.73,24.55,24.63,257061,0
2017-03-14,24.64,24.75,24.59,24.7377,131260,0
2017-03-15,24.71,24.89,24.71,24.87,247013,0
2017-03-16,24.85,24.94,24.83,24.85,162454,0
2017-03-17,24.89,25.04,24.85,24.98,299963,0
2017-03-20,25,25.04,24.94,24.97,125997,0
2017-03-21,24.95,25,24.9,25,172843,0
2017-03-22,24.96,25.08,24.95,24.98,245850,0
2017-03-23,25,25.03,24.99,25.01,169237,0
2017-03-24,25.04,25.14,25,25.06,212203,0
2017-03-27,25.03,25.11,24.97,25.1,234136,0
2017-03-28,25.14,25.19,25.13,25.15,181032,0
2017-03-29,25.17,25.19,25.07,25.13,201983,0
2017-03-30,25.13,25.17,25.08,25.15,147069,0
2017-03-31,25.16,25.2,25.14,25.16,286093,0
2017-04-03,25.17,25.27,25.17,25.23,192880,0
2017-04-04,25.23,25.3,25.18,25.25,221817,0
2017-04-05,25.25,25.28,25.19,25.22,310499,0
2017-04-06,25.2,25.28,25.11,25.27,136450,0
2017-04-07,25.34,25.37,25.25,25.28,218247,0
2017-04-10,25.29,25.34,25.18,25.23,219306,0
2017-04-11,25.22,25.27,25.1,25.27,207771,0
2017-04-12,25.26,25.41,25.26,25.4,163868,0
2017-04-13,25.39,25.39,25.26,25.29,155423,0
2017-04-17,25.3,25.31,25.2165,25.26,120070,0
2017-04-18,25.24,25.255,25.08,25.14,345174,0
2017-04-19,25.14,25.18,25.09,25.12,179484,0
2017-04-20,25.12,25.15,25.1,25.13,150182,0
2017-04-21,25.15,25.34,25.14,25.3,1739645,0
2017-04-24,25.3,25.305,25.21,25.28,104517,0
2017-04-25,25.28,25.33,25.23,25.25,230931,0
2017-04-26,25.3,25.4,25.2501,25.4,125231,0
2017-04-27,25.37,25.43,25.36,25.4,122358,0
2017-04-28,25.373,25.44,25.3612,25.43,82642,0
2017-05-01,25.39,25.44,25.32,25.43,40032,0
2017-05-02,25.43,25.43,25.33,25.41,69312,0
2017-05-03,25.41,25.57,25.36,25.56,107962,0
2017-05-04,25.56,25.59,25.48,25.59,106375,0
2017-05-05,25.5908,25.73,25.5908,25.7,53428,0
2017-05-08,25.7,25.7,25.58,25.65,72283,0
2017-05-09,25.67,25.78,25.6,25.7,90783,0
2017-05-10,25.75,25.82,25.73,25.8,72388,0
2017-05-11,25.84,25.84,25.7,25.73,52778,0
2017-05-12,25.81,25.83,25.7301,25.8,36752,0
2017-05-15,25.8,25.86,25.75,25.85,52769,0
2017-05-16,25.8,25.86,25.795,25.82,35770,0
2017-05-17,25.81,25.84,25.67,25.67,113250,0
2017-05-18,25.68,25.74,25.64,25.64,54294,0
2017-05-19,25.64,25.74,25.64,25.68,34784,0
2017-05-22,25.75,25.77,25.69,25.69,63513,0
2017-05-23,25.72,25.82,25.66,25.75,49016,0
2017-05-24,25.75,25.81,25.65,25.72,68140,0
2017-05-25,25.71,25.78,25.6505,25.78,72258,0
2017-05-26,25.8,25.87,25.77,25.87,17717,0
2017-05-30,25.55,25.55,25.36,25.4,105828,0
2017-05-31,25.44,25.55,25.44,25.49,69611,0
2017-06-01,25.49,25.64,25.49,25.57,77310,0
2017-06-02,25.61,25.62,25.5,25.54,123768,0
2017-06-05,25.56,25.59,25.51,25.56,32707,0
2017-06-06,25.55,25.62,25.5347,25.6,36190,0
2017-06-07,25.53,25.6,25.5,25.57,99469,0
2017-06-08,25.57,25.6,25.45,25.53,75479,0
2017-06-09,25.5,25.5,25.4,25.45,64667,0
2017-06-12,25.47,25.47,25.32,25.32,82126,0
2017-06-13,25.35,25.52,25.3262,25.49,81948,0
2017-06-14,25.5,25.69,25.5,25.69,89622,0
2017-06-15,25.69,25.69,25.57,25.64,74826,0
2017-06-16,25.633,25.72,25.5917,25.72,52380,0
2017-06-19,25.59,25.84,25.57,25.84,83646,0
2017-06-20,25.75,25.93,25.75,25.91,43304,0
2017-06-21,25.88,25.98,25.8701,25.92,61777,0
2017-06-22,25.91,25.98,25.91,25.95,24546,0
2017-06-23,25.99,25.99,25.9,25.91,31528,0
2017-06-26,25.9,25.94,25.85,25.94,62662,0
2017-06-27,25.94,25.94,25.67,25.7,222018,0
2017-06-28,25.73,25.79,25.63,25.65,222216,0
2017-06-29,25.65,25.67,25.62,25.63,61340,0
2017-06-30,25.66,25.74,25.66,25.74,27176,0
2017-07-03,25.74,25.79,25.72,25.7699,14555,0
2017-07-05,25.76,25.77,25.679,25.76,40775,0
2017-07-06,25.72,25.82,25.66,25.77,117482,0
2017-07-07,25.77,25.81,25.73,25.75,32417,0
2017-07-10,25.78,25.78,25.75,25.78,42699,0
2017-07-11,25.78,25.78,25.75,25.78,25011,0
2017-07-12,25.8,25.95,25.8,25.85,58289,0
2017-07-13,25.93,25.9499,25.9,25.919,20449,0
2017-07-14,25.95,25.99,25.8414,25.99,27021,0
2017-07-17,26.03,26.03,25.8803,25.98,27705,0
2017-07-18,26.02,26.0299,25.89,25.9999,21481,0
2017-07-19,26.01,26.04,25.9,26,78563,0
2017-07-20,26.05,26.25,25.92,26.25,68372,0
2017-07-21,26.05,26.14,26.01,26.11,50921,0
2017-07-24,26.1411,26.23,26.037,26.08,37096,0
2017-07-25,26.05,26.1832,25.8,25.83,114748,0
2017-07-26,25.83,26.08,25.83,26.08,45936,0
2017-07-27,26.09,26.15,25.965,26.15,45798,0
2017-07-28,26.19,26.23,26.02,26.22,40879,0
2017-07-31,26.057,26.187,26.04,26.08,34846,0
2017-08-01,26.08,26.1,26.05,26.1,36338,0
2017-08-02,26.1,26.234,26.1,26.18,26860,0
2017-08-03,26.15,26.4,26.15,26.27,35423,0
2017-08-04,26.39,26.39,26.33,26.39,11991,0
2017-08-07,26.2923,26.42,26.12,26.13,45518,0
2017-08-08,26.08,26.28,26.06,26.2,26521,0
2017-08-09,26.1527,26.1864,26.05,26.08,32381,0
2017-08-10,26.15,26.15,25.85,25.95,25551,0
2017-08-11,26.07,26.07,25.87,25.87,22516,0
2017-08-14,26.06,26.06,25.9,26.05,17705,0
2017-08-15,26.0925,26.14,25.95,25.95,51605,0
2017-08-16,25.98,26.1,25.95,25.99,36717,0
2017-08-17,25.95,26.06,25.92,26.05,25280,0
2017-08-18,25.952,26.15,25.9499,26.15,14708,0
2017-08-21,26.15,26.15,26.0501,26.07,8649,0
2017-08-22,26.12,26.1499,26.021,26.0835,19641,0
2017-08-23,26.03,26.37,26.03,26.13,18938,0
2017-08-24,26.15,26.4,26.15,26.3145,25055,0
2017-08-25,26.4,26.4,26.258,26.2679,17808,0
2017-08-28,26.33,26.33,26.2001,26.29,21127,0
2017-08-29,26.2656,26.43,26.2656,26.3556,31688,0
2017-08-30,26.08,26.18,25.8849,26.09,31625,0
2017-08-31,26.03,26.17,26.03,26.17,23678,0
2017-09-01,26.0965,26.18,26.08,26.08,10998,0
2017-09-05,26.139,26.14,26.04,26.14,28687,0
2017-09-06,26.1,26.15,26.021,26.07,36908,0
2017-09-07,26.03,26.12,26,26.02,25425,0
2017-09-08,26.03,26.12,25.98,26.05,14104,0
2017-09-11,26.1359,26.3,26.0649,26.3,22756,0
2017-09-12,26.17,26.3,26.17,26.2501,30362,0
2017-09-13,26.25,26.29,26.1,26.28,39552,0
2017-09-14,26.24,26.2799,26.12,26.26,40102,0
2017-09-15,26.26,26.27,26.15,26.27,37078,0
2017-09-18,26.27,26.3,26.1997,26.3,15573,0
2017-09-19,26.22,26.34,26.22,26.3,34978,0
2017-09-20,26.24,26.28,26.14,26.17,38883,0
2017-09-21,26.1774,26.2899,26.15,26.16,31171,0
2017-09-22,26.26,26.26,26.08,26.14,25840,0
2017-09-25,26.14,26.2,26.11,26.15,16742,0
2017-09-26,26.19,26.2136,26.0928,26.18,16788,0
2017-09-27,26.16,26.1698,26.02,26.06,7820,0
2017-09-28,26.01,26.15,26.01,26.09,18609,0
2017-09-29,26.0899,26.32,26.0648,26.32,37210,0
2017-10-02,26.31,26.31,26.14,26.16,11150,0
2017-10-03,26.134,26.23,26.0401,26.0401,15201,0
2017-10-04,26.1,26.21,26.04,26.04,22833,0
2017-10-05,26.04,26.12,26.01,26.02,23665,0
2017-10-06,26,26,25.61,25.85,78326,0
2017-10-09,25.9,25.9,25.55,25.7,43955,0
2017-10-10,25.74,25.87,25.74,25.8584,14340,0
2017-10-11,25.86,25.97,25.786,25.94,21302,0
2017-10-12,25.92,25.97,25.88,25.92,23316,0
2017-10-13,25.91,26.08,25.91,25.98,53888,0
2017-10-16,26.0432,26.0928,26.008,26.08,32186,0
2017-10-17,26.037,26.13,26.0124,26.1,19324,0
2017-10-18,26.05,26.2,26.0213,26.14,28349,0
2017-10-19,26.0824,26.23,26.0623,26.23,33708,0
2017-10-20,26.1,26.33,26.1,26.33,69997,0
2017-10-23,26.29,26.35,26.2501,26.2501,18125,0
2017-10-24,26.3,26.3,26.125,26.2,34477,0
2017-10-25,26.1214,26.1999,26,26.1,42847,0
2017-10-26,26.14,26.18,26.05,26.18,11272,0
2017-10-27,26.06,26.15,26.06,26.14,20666,0
2017-10-30,26.15,26.1738,26.1286,26.13,11711,0
2017-10-31,26.13,26.24,26.13,26.23,30262,0
2017-11-01,26.2866,26.32,26.1791,26.25,3936,0
2017-11-02,26.3,26.3119,26.16,26.16,16945,0
2017-11-03,26.15,26.23,26.15,26.23,16952,0
2017-11-06,26.23,26.42,26.22,26.41,101825,0
2017-11-07,26.44,26.44,26.32,26.44,37294,0
2017-11-08,26.26,26.45,26.16,26.38,22264,0
2017-11-09,26.44,26.4682,26.32,26.4,11264,0
2017-11-10,26.45,26.45,26.26,26.44,13117,0
