Date,Open,High,Low,Close,Volume,OpenInt
2017-02-15,20.88,21,20.8794,20.9899,25316,0
2017-02-16,21.01,21.01,20.916,20.99,24246,0
2017-02-17,20.88,21.03,20.88,21.03,12293,0
2017-02-21,21.09,21.16,21.0689,21.16,32514,0
2017-02-22,21.09,21.18,21.06,21.1599,20697,0
2017-02-23,21.2,21.45,21.12,21.2,24371,0
2017-02-24,21.08,21.1,20.99,21.09,19551,0
2017-02-27,21.72,22.15,21.0774,21.15,21981,0
2017-02-28,21.088,21.15,21.048,21.11,9683,0
2017-03-01,21.42,21.6,21.42,21.54,39954,0
2017-03-02,21.41,21.41,21.3,21.3,20917,0
2017-03-03,21.3,21.36,21.3,21.33,59960,0
2017-03-06,21.21,21.27,21.1899,21.26,19404,0
2017-03-07,21.21,21.25,21.17,21.1704,22253,0
2017-03-08,21.37,21.37,21.18,21.2,7339,0
2017-03-09,21.2799,21.2799,21.148,21.15,20604,0
2017-03-10,21.25,21.28,21.13,21.23,30064,0
2017-03-13,21.23,21.28,21.22,21.23,15021,0
2017-03-14,21.17,21.23,21.1481,21.23,12123,0
2017-03-15,21.3,21.3,21.1999,21.225,20239,0
2017-03-16,21.36,21.36,21.25,21.3,31383,0
2017-03-17,21.28,21.34,21.13,21.14,433517,0
2017-03-20,21.08,21.1,20.94,20.94,20710,0
2017-03-21,20.97,20.97,20.5996,20.5996,17447,0
2017-03-22,20.5,20.63,20.49,20.59,29518,0
2017-03-23,20.5829,20.73,20.57,20.57,18602,0
2017-03-24,20.64,20.68,20.46,20.59,34558,0
2017-03-27,20.21,20.5,20.21,20.47,15769,0
2017-03-28,20.51,20.7498,20.502,20.71,19528,0
2017-03-29,20.64,20.6798,20.6162,20.66,21945,0
2017-03-30,20.71,20.8695,20.71,20.8695,16800,0
2017-03-31,20.81,20.84,20.76,20.76,25388,0
2017-04-03,20.78,20.78,20.5499,20.64,17471,0
2017-04-04,20.65,20.71,20.64,20.7,35181,0
2017-04-05,20.85,20.88,20.6,20.6,73935,0
2017-04-06,20.58,20.6604,20.56,20.62,8112,0
2017-04-07,20.55,20.64,20.53,20.64,22547,0
2017-04-10,20.68,20.68,20.55,20.59,15442,0
2017-04-11,20.5,20.55,20.3998,20.48,13247,0
2017-04-12,20.49,20.51,20.39,20.41,25654,0
2017-04-13,20.4799,20.4799,20.18,20.18,24386,0
2017-04-17,20.22,20.4317,20.22,20.4317,7950,0
2017-04-18,20.35,20.4,20.2356,20.3,29904,0
2017-04-19,20.38,20.44,20.21,20.25,15567,0
2017-04-20,20.4,20.55,20.3998,20.55,10789,0
2017-04-21,20.5,20.56,20.4069,20.41,15614,0
2017-04-24,20.7,20.7904,20.7,20.7799,63627,0
2017-04-25,20.9199,21.02,20.9199,20.98,24450,0
2017-04-26,20.9478,21.12,20.9478,21.06,13180,0
2017-04-27,21.04,21.04,20.9105,20.99,28256,0
2017-04-28,21.01,21.02,20.85,20.85,9451,0
2017-05-01,20.94,21,20.8914,20.9946,7087,0
2017-05-02,21,21,20.92,20.92,17647,0
2017-05-03,20.99,21.05,20.97,21.0096,25326,0
2017-05-04,21.15,21.15,21.046,21.07,7650,0
2017-05-05,21.06,21.0872,20.999,21.06,33976,0
2017-05-08,21.07,21.07,20.93,20.93,12669,0
2017-05-09,20.98,21.03,20.92,20.92,21243,0
2017-05-10,20.94,20.9799,20.9301,20.9301,8100,0
2017-05-11,20.95,20.95,20.73,20.87,25625,0
2017-05-12,20.78,20.83,20.7101,20.75,18201,0
2017-05-15,20.8,20.9746,20.8,20.88,13515,0
2017-05-16,20.98,20.98,20.91,20.9599,12732,0
2017-05-17,20.64,20.7,20.4867,20.4867,21102,0
2017-05-18,20.5096,20.65,20.5096,20.62,26822,0
2017-05-19,20.62,20.7794,20.62,20.75,17080,0
2017-05-22,20.7782,20.8193,20.7782,20.8088,10825,0
2017-05-23,20.84,20.97,20.84,20.91,12049,0
2017-05-24,20.97,21,20.9,21,16899,0
2017-05-25,21.0299,21.08,21.0036,21.0501,31387,0
2017-05-26,21,21.07,21,21.05,15721,0
2017-05-30,20.95,20.95,20.89,20.9307,114821,0
2017-05-31,20.77,20.88,20.7553,20.87,24638,0
2017-06-01,20.9,21.0799,20.9,21.06,16525,0
2017-06-02,21.01,21.115,21.01,21.08,13933,0
2017-06-05,21.1,21.16,21.05,21.09,14400,0
2017-06-06,20.95,21.0299,20.95,21.01,18171,0
2017-06-07,21.09,21.1,21.04,21.09,12100,0
2017-06-08,21.111,21.265,21.111,21.22,245580,0
2017-06-09,21.32,21.45,21.2729,21.38,21214,0
2017-06-12,21.44,21.44,21.3101,21.3838,18092,0
2017-06-13,21.49,21.57,21.49,21.55,14256,0
2017-06-14,21.49,21.49,21.36,21.458,53746,0
2017-06-15,21.42,21.4908,21.42,21.48,473990,0
2017-06-16,21.56,21.56,21.45,21.51,8829,0
2017-06-19,21.62,21.68,21.6051,21.6399,11209,0
2017-06-20,21.57,21.57,21.5,21.5,6581,0
2017-06-21,21.43,21.44,21.38,21.38,12353,0
2017-06-22,21.3692,21.3692,21.2705,21.31,19059,0
2017-06-23,21.27,21.33,21.215,21.23,20443,0
2017-06-26,21.3,21.39,21.3,21.37,8197,0
2017-06-27,21.3795,21.4896,21.3795,21.38,12972,0
2017-06-28,21.55,21.67,21.5276,21.6645,11372,0
2017-06-29,21.84,21.84,21.5054,21.6799,12653,0
2017-06-30,21.7,21.7,21.5776,21.61,5545,0
2017-07-03,21.83,21.97,21.83,21.92,6433,0
2017-07-05,21.82,21.89,21.82,21.85,9634,0
2017-07-06,21.85,21.89,21.73,21.73,137554,0
2017-07-07,21.7201,21.8599,21.71,21.82,16008,0
2017-07-10,21.83,21.89,21.82,21.83,27936,0
2017-07-11,21.79,21.79,21.63,21.7199,7000,0
2017-07-12,21.71,21.81,21.69,21.81,16917,0
2017-07-13,21.8299,21.9199,21.8299,21.9,12606,0
2017-07-14,21.72,21.96,21.72,21.94,11723,0
2017-07-17,21.83,21.96,21.83,21.93,6868,0
2017-07-18,21.89,21.97,21.8519,21.97,13493,0
2017-07-19,22.0128,22.0128,21.94,21.96,12820,0
2017-07-20,22.08,22.08,21.99,22.04,7338,0
2017-07-21,22.05,22.19,22.05,22.15,7275,0
2017-07-24,22.2033,22.26,22.17,22.23,13249,0
2017-07-25,22.46,22.46,22.32,22.34,10852,0
2017-07-26,22.35,22.37,22.26,22.26,41793,0
2017-07-27,22.24,22.25,22.06,22.1,14979,0
2017-07-28,22.08,22.1893,22.08,22.1893,5109,0
2017-07-31,22.28,22.34,22.28,22.32,12497,0
2017-08-01,22.39,22.444,22.35,22.44,19263,0
2017-08-02,22.4393,22.45,22.365,22.42,24489,0
2017-08-03,22.4,22.42,22.37,22.388,12318,0
2017-08-04,22.5,22.5,22.39,22.42,11219,0
2017-08-07,22.4214,22.4214,22.365,22.38,8445,0
2017-08-08,22.38,22.5,22.3017,22.31,24217,0
2017-08-09,22.18,22.3264,22.18,22.3264,10951,0
2017-08-10,22.2,22.2,22.03,22.03,15046,0
2017-08-11,21.98,22.04,21.9,21.9,11080,0
2017-08-14,22.08,22.26,22.08,22.19,13831,0
2017-08-15,22.31,22.3299,22.23,22.27,15723,0
2017-08-16,22.34,22.36,22.24,22.26,11247,0
2017-08-17,22.15,22.15,22.015,22.04,7651,0
2017-08-18,21.86,21.98,21.8404,21.97,9219,0
2017-08-21,21.85,21.939,21.85,21.939,7070,0
2017-08-22,22.01,22.06,21.99,22.06,10282,0
2017-08-23,21.91,22.08,21.91,22.02,10180,0
2017-08-24,22.01,22.02,21.95,21.9598,7017,0
2017-08-25,22.02,22.0599,21.96,22.01,19269,0
2017-08-28,21.97,21.97,21.82,21.85,34866,0
2017-08-29,21.76,21.8108,21.72,21.77,9045,0
2017-08-30,21.8804,21.94,21.8207,21.85,14314,0
2017-08-31,21.9,21.95,21.87,21.89,17862,0
2017-09-01,21.96,22.05,21.93,21.93,11515,0
2017-09-05,21.7,21.719,21.46,21.48,12258,0
2017-09-06,21.56,21.6362,21.5462,21.56,17809,0
2017-09-07,21.45,21.4599,21.1824,21.194,11049,0
2017-09-08,21.15,21.58,21.15,21.526,8690,0
2017-09-11,21.77,21.87,21.75,21.81,13029,0
2017-09-12,21.8801,22,21.87,21.98,12663,0
2017-09-13,21.95,21.9672,21.92,21.94,12501,0
2017-09-14,21.93,21.93,21.85,21.8799,6968,0
2017-09-15,21.86,21.99,21.86,21.99,9020,0
2017-09-18,22.08,22.12,22.02,22.07,9606,0
2017-09-19,22.08,22.23,22.08,22.2,17511,0
2017-09-20,22.18,22.38,22.18,22.27,21642,0
2017-09-21,22.17,22.4,22.17,22.38,25984,0
2017-09-22,22.25,22.333,22.24,22.333,11495,0
2017-09-25,22.33,22.35,22.2,22.26,8052,0
2017-09-26,22.23,22.33,22.21,22.27,31095,0
2017-09-27,22.4,22.51,22.36,22.49,26314,0
2017-09-28,22.404,22.55,22.404,22.5299,10835,0
2017-09-29,22.58,22.63,22.56,22.61,22021,0
2017-10-02,22.59,22.75,22.59,22.73,7516,0
2017-10-03,22.79,22.85,22.74,22.85,18619,0
2017-10-04,22.79,22.86,22.78,22.8052,17245,0
2017-10-05,22.85,23.0174,22.85,22.96,73555,0
2017-10-06,23,23.04,22.8919,22.96,15810,0
2017-10-09,23.03,23.03,22.87,22.92,12029,0
2017-10-10,22.975,23.04,22.93,23.01,11024,0
2017-10-11,23,23.056,22.96,23.05,10589,0
2017-10-12,23.1,23.1,22.9078,22.9078,26135,0
2017-10-13,22.95,23.08,22.95,23,3991,0
2017-10-16,23.05,23.08,23.013,23.075,87995,0
2017-10-17,23.14,23.14,22.91,22.93,11001,0
2017-10-18,22.98,23.04,22.97,23,11026,0
2017-10-19,22.87,23.01,22.87,23,14440,0
2017-10-20,23.17,23.23,23.15,23.21,10803,0
2017-10-23,23.1901,23.195,23.138,23.138,6807,0
2017-10-24,23.2126,23.269,23.2126,23.215,22557,0
2017-10-25,23.26,23.32,23.0644,23.18,8018,0
2017-10-26,23.2781,23.3429,23.2781,23.33,10211,0
2017-10-27,23.35,23.35,23.2472,23.29,8170,0
2017-10-30,23.21,23.4,23.21,23.33,7443,0
2017-10-31,23.27,23.335,23.27,23.3,9830,0
2017-11-01,23.39,23.4001,23.28,23.29,4402,0
2017-11-02,23.39,23.435,23.25,23.37,8792,0
2017-11-03,23.28,23.32,23.25,23.3099,34884,0
2017-11-06,23.25,23.3388,23.25,23.32,41655,0
2017-11-07,23.2879,23.2879,23.08,23.08,11724,0
2017-11-08,23.07,23.11,23.02,23.07,16949,0
2017-11-09,23,23.0293,22.9,23,14722,0
2017-11-10,22.98,22.99,22.95,22.99,10162,0
