Date,Open,High,Low,Close,Volume,OpenInt
2017-04-28,24.95,24.99,24.95,24.95,665405,0
2017-05-01,24.95,24.96,24.8901,24.95,680906,0
2017-05-02,24.95,24.98,24.93,24.96,264899,0
2017-05-03,25.02,25.05,25,25.05,1060251,0
2017-05-04,25.05,25.05,24.94,24.95,578048,0
2017-05-05,24.97,25,24.92,24.99,296905,0
2017-05-08,25,25.03,24.99,25.005,345452,0
2017-05-09,25.01,25.02,25,25,269594,0
2017-05-10,25.02,25.05,25.01,25.02,274589,0
2017-05-11,25.02,25.07,25.01,25.03,404438,0
2017-05-12,25.04,25.09,25.02,25.05,723534,0
2017-05-15,25.06,25.09,25.03,25.05,366184,0
2017-05-16,25.06,25.14,25.04,25.13,329016,0
2017-05-17,25.09,25.13,25,25,415027,0
2017-05-18,25.03,25.05,24.98,25.02,380086,0
2017-05-19,25.04,25.07,25.01,25.04,203649,0
2017-05-22,25.07,25.1195,25.05,25.08,504043,0
2017-05-23,25.1,25.1084,25.06,25.08,237750,0
2017-05-24,25.06,25.08,25,25.03,197107,0
2017-05-25,25.05,25.07,25.02,25.07,180531,0
2017-05-26,25.06,25.15,25.05,25.11,215950,0
2017-05-30,25.12,25.18,25.08,25.16,268835,0
2017-05-31,25.17,25.28,25.1,25.28,664553,0
2017-06-01,25.28,25.3,25.23,25.25,215623,0
2017-06-02,25.28,25.2999,25.23,25.24,271454,0
2017-06-05,25.25,25.27,25.21,25.24,162046,0
2017-06-06,25.22,25.24,25.18,25.2,217186,0
2017-06-07,25.2,25.2399,25.1601,25.21,141719,0
2017-06-08,25.2,25.2297,25.14,25.165,165765,0
2017-06-09,25.18,25.22,25.1,25.2,181298,0
2017-06-12,25.22,25.23,25.16,25.17,121998,0
2017-06-13,25.17,25.23,25.16,25.23,127613,0
2017-06-14,25.24,25.29,25.21,25.29,145289,0
2017-06-15,25.29,25.35,25.26,25.3,372135,0
2017-06-16,25.3,25.3,25.1,25.13,335865,0
2017-06-19,25.17,25.22,25.08,25.17,223048,0
2017-06-20,25.23,25.23,25.125,25.17,343177,0
2017-06-21,25.2,25.25,25.16,25.23,153403,0
2017-06-22,25.27,25.27,25.2,25.25,235060,0
2017-06-23,25.25,25.29,25.22,25.29,88126,0
2017-06-26,25.3,25.33,25.2663,25.31,229020,0
2017-06-27,25.3,25.38,25.2,25.24,371365,0
2017-06-28,25.3,25.39,25.25,25.35,217830,0
2017-06-29,25.35,25.35,25.18,25.21,243287,0
2017-06-30,25.27,25.34,25.22,25.34,129116,0
2017-07-03,25.34,25.36,25.27,25.31,32368,0
2017-07-05,25.31,25.38,25.28,25.38,117415,0
2017-07-06,25.38,25.38,25.3,25.3,204433,0
2017-07-07,25.34,25.49,25.34,25.44,291268,0
2017-07-10,25.46,25.46,25.31,25.35,96406,0
2017-07-11,25.37,25.429,25.33,25.42,122104,0
2017-07-12,25.45,25.45,25.36,25.44,145495,0
2017-07-13,25.45,25.45,25.34,25.37,154058,0
2017-07-14,25.39,25.49,25.39,25.45,95357,0
2017-07-17,25.48,25.5,25.42,25.45,111190,0
2017-07-18,25.48,25.48,25.32,25.32,348587,0
2017-07-19,25.36,25.4,25.34,25.34,95682,0
2017-07-20,25.39,25.44,25.35,25.43,118460,0
2017-07-21,25.43,25.44,25.36,25.39,117246,0
2017-07-24,25.43,25.44,25.35,25.35,159564,0
2017-07-25,25.37,25.4,25.26,25.33,188887,0
2017-07-26,25.35,25.36,25.3,25.31,179513,0
2017-07-27,25.37,25.4,25.33,25.4,87616,0
2017-07-28,25.42,25.42,25.33,25.39,98977,0
2017-07-31,25.39,25.4,25.3,25.33,167159,0
2017-08-01,25.37,25.39,25.32,25.38,112838,0
2017-08-02,25.39,25.44,25.3799,25.43,161816,0
2017-08-03,25.44,25.44,25.36,25.4,74247,0
2017-08-04,25.43,25.45,25.38,25.42,48098,0
2017-08-07,25.45,25.54,25.4303,25.54,99548,0
2017-08-08,25.59,25.59,25.5,25.57,68535,0
2017-08-09,25.57,25.59,25.45,25.54,241275,0
2017-08-10,25.49,25.54,25.41,25.5,314726,0
2017-08-11,25.52,25.54,25.4201,25.54,127800,0
2017-08-14,25.6,25.68,25.5,25.5,157080,0
2017-08-15,25.6,25.622,25.45,25.5,242106,0
2017-08-16,25.49,25.54,25.47,25.49,99159,0
2017-08-17,25.51,25.57,25.45,25.54,51132,0
2017-08-18,25.57,25.57,25.4,25.5,105744,0
2017-08-21,25.54,25.57,25.4409,25.56,52278,0
2017-08-22,25.59,25.65,25.56,25.64,227913,0
2017-08-23,25.67,25.72,25.64,25.72,52643,0
2017-08-24,25.72,25.7314,25.64,25.7,65058,0
2017-08-25,25.79,25.79,25.63,25.67,109680,0
2017-08-28,25.68,25.699,25.58,25.66,151614,0
2017-08-29,25.66,25.67,25.57,25.59,393313,0
2017-08-30,25.64,25.75,25.61,25.74,431461,0
2017-08-31,25.8,25.8,25.62,25.69,304348,0
2017-09-01,25.72,25.79,25.71,25.77,154319,0
2017-09-05,25.8,25.83,25.71,25.7599,118444,0
2017-09-06,25.82,25.85,25.74,25.85,63700,0
2017-09-07,25.8,25.84,25.77,25.84,56655,0
2017-09-08,25.85,25.88,25.78,25.78,92599,0
2017-09-11,25.91,25.95,25.85,25.9,103438,0
2017-09-12,25.95,25.97,25.87,25.96,312028,0
2017-09-13,25.42,25.45,25.35,25.38,168938,0
2017-09-14,25.4,25.47,25.38,25.44,164470,0
2017-09-15,25.47,25.48,25.41,25.44,181785,0
2017-09-18,25.45,25.49,25.41,25.43,112476,0
2017-09-19,25.45,25.4699,25.43,25.43,87748,0
2017-09-20,25.45,25.46,25.4,25.42,119288,0
2017-09-21,25.42,25.4599,25.31,25.39,291336,0
2017-09-22,25.42,25.43,25.34,25.38,66107,0
2017-09-25,25.4,25.43,25.36,25.36,68400,0
2017-09-26,25.41,25.41,25.36,25.39,132100,0
2017-09-27,25.43,25.43,25.35,25.38,117444,0
2017-09-28,25.4,25.4,25.34,25.4,116007,0
2017-09-29,25.44,25.49,25.4,25.49,56516,0
2017-10-02,25.5,25.5251,25.455,25.49,39079,0
2017-10-03,25.5,25.52,25.49,25.49,52870,0
2017-10-04,25.5,25.519,25.45,25.51,38446,0
2017-10-05,25.51,25.51,25.45,25.49,47707,0
2017-10-06,25.49,25.49,25.3501,25.4,63378,0
2017-10-09,25.4,25.44,25.2799,25.35,54939,0
2017-10-10,25.39,25.46,25.351,25.41,37814,0
2017-10-11,25.38,25.43,25.36,25.38,49408,0
2017-10-12,25.43,25.47,25.401,25.44,45768,0
2017-10-13,25.48,25.52,25.48,25.51,42539,0
2017-10-16,25.54,25.57,25.51,25.53,74144,0
2017-10-17,25.53,25.57,25.521,25.57,78180,0
2017-10-18,25.59,25.64,25.5815,25.59,77732,0
2017-10-19,25.64,25.66,25.6,25.65,61290,0
2017-10-20,25.66,25.68,25.63,25.67,39844,0
2017-10-23,25.7,25.71,25.61,25.67,86806,0
2017-10-24,25.67,25.68,25.6,25.62,142368,0
2017-10-25,25.58,25.58,25.42,25.5,135103,0
2017-10-26,25.5,25.59,25.5,25.57,92106,0
2017-10-27,25.55,25.59,25.35,25.44,91871,0
2017-10-30,25.49,25.52,25.41,25.5,49449,0
2017-10-31,25.51,25.57,25.46,25.5,91522,0
2017-11-01,25.53,25.58,25.45,25.495,50844,0
2017-11-02,25.53,25.5341,23.6159,24.6,647793,0
2017-11-03,24.92,25.08,24.51,24.87,671521,0
2017-11-06,25.04,25.05,24.37,24.56,323791,0
2017-11-07,24.5,24.522,24.17,24.25,180716,0
2017-11-08,24.32,24.32,23.08,23.14,351185,0
2017-11-09,22.71,23.16,21.7301,22.88,398638,0
2017-11-10,23.03,23.43,22.8,23.18,209701,0
