Date,Open,High,Low,Close,Volume,OpenInt
2017-02-15,20.36,20.45,20.35,20.45,22663,0
2017-02-16,20.43,20.44,20.33,20.42,19115,0
2017-02-17,20.31,20.39,20.26,20.39,25913,0
2017-02-21,21.3,21.3,20.5095,20.56,26928,0
2017-02-22,20.48,20.49,20.47,20.47,22117,0
2017-02-23,20.45,20.45,20.38,20.41,23901,0
2017-02-24,20.26,20.34,20.22,20.31,21459,0
2017-02-27,20.37,20.46,20.37,20.45,22179,0
2017-02-28,20.43,20.43,20.35,20.4199,8651,0
2017-03-01,20.7,20.79,20.7,20.78,17777,0
2017-03-02,20.73,20.73,20.59,20.59,38724,0
2017-03-03,20.58,20.62,20.567,20.567,32074,0
2017-03-06,20.4899,20.53,20.4699,20.53,20600,0
2017-03-07,20.5,20.51,20.49,20.49,19700,0
2017-03-08,20.57,20.57,20.37,20.38,17380,0
2017-03-09,20.43,20.43,20.31,20.38,12526,0
2017-03-10,20.45,20.45,20.38,20.42,52009,0
2017-03-13,20.47,20.48,20.4595,20.47,7892,0
2017-03-14,20.37,20.42,20.37,20.41,5122,0
2017-03-15,20.52,20.63,20.51,20.5903,24873,0
2017-03-16,20.63,20.65,20.5472,20.56,21666,0
2017-03-17,20.55,20.58,20.5,20.54,19685,0
2017-03-20,20.5,20.5,20.449,20.45,10366,0
2017-03-21,20.41,20.41,20.0951,20.0951,9380,0
2017-03-22,20.0628,20.13,20.04,20.13,12280,0
2017-03-23,20.1,20.19,20.07,20.07,13569,0
2017-03-24,20.11,20.13,19.99,20.06,9155,0
2017-03-27,19.82,20.04,19.79,20.04,8690,0
2017-03-28,20.04,20.26,20.04,20.2516,13568,0
2017-03-29,20.19,20.34,20.19,20.33,14570,0
2017-03-30,20.33,20.4,20.33,20.39,13700,0
2017-03-31,20.35,20.39,20.3,20.36,17238,0
2017-04-03,20.3,20.31,20.19,20.29,7076,0
2017-04-04,20.2799,20.35,20.2699,20.35,8946,0
2017-04-05,20.52,20.52,20.28,20.3,25991,0
2017-04-06,20.27,20.36,20.27,20.3599,5429,0
2017-04-07,20.28,20.3199,20.28,20.29,6984,0
2017-04-10,20.42,20.42,20.33,20.36,4737,0
2017-04-11,20.3,20.32,20.1998,20.32,15701,0
2017-04-12,20.31,20.32,20.23,20.23,18577,0
2017-04-13,20.21,20.21,20.01,20.01,16603,0
2017-04-17,20.08,20.23,20.07,20.23,17331,0
2017-04-18,20.2,20.2,20.0872,20.129,14580,0
2017-04-19,20.22,20.22,20.0574,20.0574,8645,0
2017-04-20,20.19,20.269,20.18,20.25,3961,0
2017-04-21,20.15,20.27,20.15,20.2,10835,0
2017-04-24,20.44,20.5,20.44,20.47,5618,0
2017-04-25,20.59,20.65,20.558,20.65,14497,0
2017-04-26,20.6399,20.72,20.61,20.61,6401,0
2017-04-27,20.58,20.605,20.5,20.5798,7654,0
2017-04-28,20.7,20.7,20.59,20.59,3667,0
2017-05-01,20.63,20.6699,20.5566,20.61,3590,0
2017-05-02,20.66,20.66,20.6296,20.64,7637,0
2017-05-03,20.56,20.65,20.56,20.64,9456,0
2017-05-04,20.73,20.73,20.59,20.59,4391,0
2017-05-05,20.645,20.72,20.64,20.72,11015,0
2017-05-08,20.7,20.72,20.6598,20.72,30273,0
2017-05-09,20.79,20.79,20.69,20.7,8652,0
2017-05-10,20.68,20.7399,20.68,20.73,6325,0
2017-05-11,20.67,20.67,20.559,20.62,15456,0
2017-05-12,20.61,20.63,20.6,20.61,10990,0
2017-05-15,20.75,20.75,20.6964,20.7232,6636,0
2017-05-16,20.76,20.77,20.66,20.7,13312,0
2017-05-17,20.48,20.48,20.34,20.4,8254,0
2017-05-18,20.34,20.51,20.34,20.49,7836,0
2017-05-19,20.49,20.73,20.49,20.7174,8072,0
2017-05-22,20.78,20.8068,20.7,20.78,7726,0
2017-05-23,20.8,20.8,20.7892,20.7892,5546,0
2017-05-24,20.8264,20.83,20.77,20.77,8599,0
2017-05-25,20.87,20.93,20.82,20.82,9201,0
2017-05-26,20.82,20.86,20.82,20.842,5764,0
2017-05-30,20.81,20.82,20.74,20.74,11868,0
2017-05-31,20.55,20.6199,20.5468,20.612,9450,0
2017-06-01,20.67,20.7929,20.67,20.77,6860,0
2017-06-02,20.74,20.8499,20.74,20.82,4672,0
2017-06-05,20.78,20.87,20.78,20.86,7094,0
2017-06-06,20.83,20.83,20.74,20.7794,8326,0
2017-06-07,20.75,20.75,20.693,20.72,5153,0
2017-06-08,20.76,20.7998,20.76,20.76,51300,0
2017-06-09,20.89,20.89,20.7,20.81,11931,0
2017-06-12,20.78,20.78,20.74,20.74,5051,0
2017-06-13,20.86,20.93,20.86,20.91,4886,0
2017-06-14,20.9,20.9,20.78,20.82,5862,0
2017-06-15,20.72,20.73,20.62,20.68,7374,0
2017-06-16,20.78,20.85,20.78,20.83,9959,0
2017-06-19,20.96,21.04,20.96,21.01,10818,0
2017-06-20,20.9,20.9,20.85,20.85,10570,0
2017-06-21,20.834,20.834,20.7199,20.76,12262,0
2017-06-22,20.75,20.81,20.74,20.7701,4990,0
2017-06-23,20.79,20.81,20.75,20.75,9955,0
2017-06-26,20.88,20.906,20.85,20.85,17460,0
2017-06-27,20.89,20.89,20.8,20.84,9620,0
2017-06-28,20.8804,21.05,20.8776,21.04,12461,0
2017-06-29,21.0677,21.0677,20.88,20.97,12108,0
2017-06-30,20.98,21.04,20.98,21.04,8273,0
2017-07-03,21.19,21.24,21.19,21.24,10093,0
2017-07-05,21.1,21.2,21.1,21.2,10452,0
2017-07-06,21.07,21.13,21.02,21.02,10527,0
2017-07-07,21.03,21.06,20.98,21.06,10705,0
2017-07-10,21.1399,21.21,21.13,21.21,9810,0
2017-07-11,21.14,21.14,21.11,21.115,11194,0
2017-07-12,21.27,21.29,21.27,21.27,10408,0
2017-07-13,21.31,21.33,21.29,21.328,12942,0
2017-07-14,21.27,21.3899,21.27,21.3899,11517,0
2017-07-17,21.44,21.44,21.42,21.42,9300,0
2017-07-18,21.3895,21.39,21.3797,21.3797,11615,0
2017-07-19,21.44,21.58,21.44,21.5639,15593,0
2017-07-20,21.62,21.63,21.5699,21.58,11287,0
2017-07-21,21.61,21.66,21.6042,21.65,13281,0
2017-07-24,21.6892,21.6892,21.6372,21.684,12760,0
2017-07-25,21.73,21.78,21.6886,21.73,17591,0
2017-07-26,21.73,21.78,21.65,21.66,19306,0
2017-07-27,21.6,21.6,21.44,21.49,14122,0
2017-07-28,21.4435,21.519,21.4388,21.5141,10519,0
2017-07-31,21.48,21.49,21.43,21.47,12041,0
2017-08-01,21.49,21.54,21.49,21.51,15600,0
2017-08-02,21.42,21.52,21.42,21.5064,17211,0
2017-08-03,21.44,21.46,21.38,21.4,22083,0
2017-08-04,21.4559,21.48,21.45,21.4799,16700,0
2017-08-07,21.45,21.45,21.4108,21.43,6626,0
2017-08-08,21.43,21.48,21.37,21.37,17855,0
2017-08-09,21.34,21.34,21.27,21.31,26551,0
2017-08-10,21.194,21.2,21.0966,21.1,21614,0
2017-08-11,21.09,21.1157,21.02,21.06,20394,0
2017-08-14,21.21,21.27,21.2,21.2,17061,0
2017-08-15,21.2,21.2032,21.17,21.2,18609,0
2017-08-16,21.28,21.29,21.1982,21.22,20518,0
2017-08-17,21.16,21.17,20.928,20.928,22859,0
2017-08-18,20.91,21,20.9,20.94,18844,0
2017-08-21,20.93,20.93,20.883,20.883,155707,0
2017-08-22,21.03,21.08,21.03,21.0672,20667,0
2017-08-23,21.09,21.19,21.09,21.13,20255,0
2017-08-24,21.17,21.17,21.01,21.02,16095,0
2017-08-25,21.05,21.09,21.05,21.05,16879,0
2017-08-28,20.98,21,20.911,20.93,19200,0
2017-08-29,20.76,20.9328,20.76,20.9328,16525,0
2017-08-30,20.97,21.08,20.97,21.05,18345,0
2017-08-31,21.17,21.23,21.17,21.19,16112,0
2017-09-01,21.2513,21.29,21.21,21.21,15374,0
2017-09-05,21.08,21.08,20.914,20.92,8419,0
2017-09-06,20.97,21.02,20.96,20.99,11220,0
2017-09-07,21.02,21.02,20.876,20.8864,18448,0
2017-09-08,20.88,20.92,20.8301,20.853,14979,0
2017-09-11,21,21.11,20.99,21.09,23090,0
2017-09-12,21.13,21.16,21.13,21.14,23700,0
2017-09-13,21.2791,21.28,21.23,21.28,14012,0
2017-09-14,21.26,21.32,21.26,21.3,9662,0
2017-09-15,21.3,21.34,21.3,21.34,13140,0
2017-09-18,21.46,21.46,21.41,21.436,10700,0
2017-09-19,21.4601,21.56,21.4601,21.48,11955,0
2017-09-20,21.6095,21.66,21.57,21.65,11162,0
2017-09-21,21.69,21.69,21.6559,21.66,8757,0
2017-09-22,21.64,21.73,21.64,21.7,10424,0
2017-09-25,21.61,21.69,21.5559,21.595,19835,0
2017-09-26,21.7228,21.75,21.67,21.67,12822,0
2017-09-27,21.8499,21.93,21.78,21.91,12488,0
2017-09-28,21.84,21.91,21.84,21.9077,13622,0
2017-09-29,21.97,21.97,21.96,21.96,13500,0
2017-10-02,21.98,22.069,21.98,22.04,11150,0
2017-10-03,22.11,22.14,22.09,22.0978,7982,0
2017-10-04,22.07,22.13,22.06,22.07,25068,0
2017-10-05,22.13,22.25,22.13,22.18,12210,0
2017-10-06,22.18,22.21,22.11,22.19,11495,0
2017-10-09,22.22,22.27,22.19,22.2151,17054,0
2017-10-10,22.25,22.25,22.16,22.16,11674,0
2017-10-11,22.16,22.19,22.1376,22.1841,7143,0
2017-10-12,22.1201,22.199,22.12,22.12,6674,0
2017-10-13,22.2129,22.24,22.2053,22.2053,10607,0
2017-10-16,22.19,22.24,22.1733,22.208,6363,0
2017-10-17,22.23,22.2561,22.16,22.22,16862,0
2017-10-18,22.3,22.319,22.24,22.24,7361,0
2017-10-19,22.11,22.1331,22.11,22.12,1747,0
2017-10-20,22.25,22.34,22.25,22.3,14657,0
2017-10-23,22.2645,22.2645,22.18,22.2,4060,0
2017-10-24,22.25,22.253,22.21,22.21,12774,0
2017-10-25,22.2434,22.2434,22.05,22.1,22758,0
2017-10-26,22.25,22.28,22.249,22.249,20487,0
2017-10-27,22.66,22.68,22.62,22.62,21848,0
2017-10-30,22.68,22.68,22.6039,22.6351,16599,0
2017-10-31,22.5799,22.648,22.5799,22.648,23758,0
2017-11-01,22.7601,22.77,22.67,22.705,18804,0
2017-11-02,22.66,22.74,22.66,22.72,15210,0
2017-11-03,22.74,22.75,22.71,22.75,12840,0
2017-11-06,22.76,22.88,22.75,22.875,11323,0
2017-11-07,22.845,22.8499,22.71,22.71,25333,0
2017-11-08,22.59,22.72,22.59,22.66,17766,0
2017-11-09,22.55,22.5699,22.42,22.47,12076,0
2017-11-10,22.4,22.44,22.392,22.392,14050,0
