Date,Open,High,Low,Close,Volume,OpenInt
2017-02-06,25.41,25.44,25.33,25.37,1436588,0
2017-02-07,25.37,25.45,25.361,25.43,642445,0
2017-02-08,25.44,25.49,25.37,25.49,786783,0
2017-02-09,25.5,25.5,25.43,25.46,308990,0
2017-02-10,25.47,25.53,25.46,25.51,928496,0
2017-02-13,25.54,25.62,25.5,25.58,978748,0
2017-02-14,25.58,25.63,25.5,25.59,959432,0
2017-02-15,25.52,25.63,25.476,25.61,444220,0
2017-02-16,25.61,25.69,25.61,25.66,542012,0
2017-02-17,25.66,25.7,25.55,25.66,418192,0
2017-02-21,25.66,25.68,25.5801,25.63,256720,0
2017-02-22,25.64,25.69,25.6,25.65,1472324,0
2017-02-23,25.65,25.77,25.65,25.77,555909,0
2017-02-24,25.75,25.85,25.74,25.84,417602,0
2017-02-27,25.88,26.1,25.85,26.05,843937,0
2017-02-28,26.05,26.12,25.83,25.85,1728179,0
2017-03-01,25.72,25.84,25.71,25.8,503428,0
2017-03-02,25.79,25.85,25.692,25.74,466034,0
2017-03-03,25.69,25.8,25.69,25.74,183253,0
2017-03-06,25.7591,25.77,25.64,25.7,419958,0
2017-03-07,25.65,25.7,25.53,25.54,612371,0
2017-03-08,25.45,25.46,25.2,25.23,695381,0
2017-03-09,25.23,25.23,24.97,25.03,1024363,0
2017-03-10,25.09,25.28,24.9501,25.27,481074,0
2017-03-13,25.2,25.32,25.07,25.31,190476,0
2017-03-14,25.35,25.4,25.28,25.38,77403,0
2017-03-15,25.39,25.645,25.39,25.6,188456,0
2017-03-16,25.58,25.69,25.56,25.67,511146,0
2017-03-17,25.68,25.7399,25.6,25.65,742505,0
2017-03-20,25.65,25.69,25.57,25.59,559393,0
2017-03-21,25.61,25.65,25.53,25.59,414870,0
2017-03-22,25.64,25.67,25.55,25.66,1087935,0
2017-03-23,25.7,25.72,25.64,25.66,354254,0
2017-03-24,25.68,25.73,25.67,25.68,862984,0
2017-03-27,25.67,25.93,25.63,25.9,908195,0
2017-03-28,25.91,25.94,25.82,25.94,879580,0
2017-03-29,25.7,25.73,25.65,25.66,497470,0
2017-03-30,25.67,25.71,25.62,25.67,396537,0
2017-03-31,25.65,25.86,25.65,25.85,1163300,0
2017-04-03,25.87,26.05,25.85,25.97,254685,0
2017-04-04,25.95,26.08,25.9,26.04,286126,0
2017-04-05,26.07,26.07,25.92,25.99,901501,0
2017-04-06,25.99,26.3,25.95,26.29,303766,0
2017-04-07,26.34,26.37,26.24,26.32,321853,0
2017-04-10,26.34,26.42,26.22,26.29,354672,0
2017-04-11,26.33,26.33,26.18,26.27,206040,0
2017-04-12,26.2799,26.31,26.2,26.28,195505,0
2017-04-13,26.24,26.38,26.24,26.32,172104,0
2017-04-17,26.25,26.35,26.25,26.3,150451,0
2017-04-18,26.25,26.37,26.21,26.28,211432,0
2017-04-19,26.28,26.34,26.25,26.3,238644,0
2017-04-20,26.33,26.35,26.21,26.35,247087,0
2017-04-21,26.35,26.35,26.19,26.35,6640173,0
2017-04-24,26.35,26.4,26.29,26.35,87301,0
2017-04-25,26.35,26.42,26.3207,26.35,119464,0
2017-04-26,26.33,26.38,26.25,26.27,397481,0
2017-04-27,26.3199,26.39,26.2,26.37,554010,0
2017-04-28,26.39,26.4,26.32,26.38,66384,0
2017-05-01,26.42,26.42,26.31,26.3899,36913,0
2017-05-02,26.35,26.44,26.32,26.4,186187,0
2017-05-03,26.45,26.4799,26.35,26.4,130957,0
2017-05-04,26.48,26.48,26.35,26.36,55184,0
2017-05-05,26.39,26.45,26.25,26.45,46967,0
2017-05-08,26.45,26.45,26.31,26.38,95925,0
2017-05-09,26.41,26.41,26.32,26.36,45146,0
2017-05-10,26.44,26.5,26.33,26.44,300227,0
2017-05-11,26.46,26.48,26.43,26.44,104000,0
2017-05-12,26.49,26.59,26.45,26.5,120040,0
2017-05-15,26.5,26.67,26.5,26.67,160929,0
2017-05-16,26.66,26.76,26.57,26.75,75904,0
2017-05-17,26.65,26.75,26.59,26.6,74177,0
2017-05-18,26.6,26.6,26.37,26.47,345142,0
2017-05-19,26.5,26.6,26.48,26.53,365130,0
2017-05-22,26.55,26.615,26.5,26.59,249263,0
2017-05-23,26.64,26.68,26.5,26.53,78582,0
2017-05-24,26.57,26.599,26.45,26.56,53132,0
2017-05-25,26.6,26.67,26.53,26.66,37051,0
2017-05-26,26.68,26.76,26.6,26.76,25616,0
2017-05-30,26.78,26.78,26.6,26.7,71283,0
2017-05-31,26.75,26.75,26.66,26.66,73490,0
2017-06-01,26.71,26.78,26.67,26.78,29402,0
2017-06-02,26.79,26.83,26.71,26.77,73847,0
2017-06-05,26.79,26.91,26.7,26.79,108426,0
2017-06-06,26.83,26.9,26.78,26.78,93858,0
2017-06-07,26.85,26.85,26.72,26.85,51246,0
2017-06-08,26.84,26.94,26.7982,26.87,75924,0
2017-06-09,26.88,26.96,26.77,26.9,40966,0
2017-06-12,26.9,26.9,26.74,26.9,96509,0
2017-06-13,26.91,26.95,26.811,26.94,106427,0
2017-06-14,26.95,27.0601,26.949,27,66221,0
2017-06-15,27.03,27.07,26.87,26.87,115552,0
2017-06-16,26.96,27.05,26.87,27.04,36192,0
2017-06-19,27.07,27.17,26.981,27.16,48560,0
2017-06-20,27.15,27.2,27.05,27.05,70677,0
2017-06-21,27.14,27.15,27.04,27.09,57018,0
2017-06-22,27.15,27.16,27.08,27.1,55042,0
2017-06-23,27.23,27.25,27.15,27.22,39876,0
2017-06-26,27.25,27.47,27.25,27.42,40757,0
2017-06-27,27.42,27.57,27.33,27.52,126835,0
2017-06-28,27.15,27.37,27.12,27.29,102849,0
2017-06-29,27.29,27.36,27.21,27.26,142014,0
2017-06-30,27.3,27.33,27.25,27.32,68061,0
2017-07-03,27.38,27.45,27.3024,27.4399,13761,0
2017-07-05,27.42,27.5,27.331,27.49,75026,0
2017-07-06,27.41,27.45,27.33,27.37,118097,0
2017-07-07,27.4,27.4,27.32,27.35,56889,0
2017-07-10,27.38,27.38,27.27,27.34,243891,0
2017-07-11,27.34,27.34,27.23,27.25,94649,0
2017-07-12,27.33,27.33,27.19,27.19,105399,0
2017-07-13,27.32,27.32,27.18,27.18,62236,0
2017-07-14,27.24,27.3,27.2356,27.24,52834,0
2017-07-17,27.32,27.32,27.2,27.2,114928,0
2017-07-18,27.27,27.27,27.15,27.21,66445,0
2017-07-19,27.25,27.25,27.17,27.18,722731,0
2017-07-20,27.25,27.25,27.15,27.17,50584,0
2017-07-21,27.2,27.24,27.15,27.21,111468,0
2017-07-24,27.32,27.32,27.21,27.22,50373,0
2017-07-25,27.3,27.3,27.19,27.24,57155,0
2017-07-26,27.25,27.27,27.18,27.22,164055,0
2017-07-27,27.3,27.3064,27.21,27.26,20780,0
2017-07-28,27.3,27.32,27.25,27.26,69366,0
2017-07-31,27.33,27.33,27.201,27.26,341232,0
2017-08-01,27.25,27.3,27.21,27.29,178164,0
2017-08-02,27.33,27.33,27.25,27.27,574695,0
2017-08-03,27.29,27.33,27.26,27.27,49421,0
2017-08-04,27.36,27.36,27.249,27.27,36764,0
2017-08-07,27.31,27.31,27.21,27.25,51900,0
2017-08-08,27.3,27.3,27.21,27.23,37221,0
2017-08-09,27.25,27.25,27.05,27.11,41294,0
2017-08-10,27.1,27.155,26.71,26.81,65972,0
2017-08-11,27.01,27.01,26.77,26.84,65567,0
2017-08-14,27.04,27.1382,26.98,27.12,1129210,0
2017-08-15,27.18,27.24,27.05,27.2,636092,0
2017-08-16,27.22,27.28,27.2,27.23,25053,0
2017-08-17,27.29,27.29,27.1,27.13,37574,0
2017-08-18,27.17,27.26,27.09,27.22,95182,0
2017-08-21,27.29,27.29,27.2301,27.26,63437,0
2017-08-22,27.29,27.3,27.18,27.26,40147,0
2017-08-23,27.28,27.29,27.21,27.24,29435,0
2017-08-24,27.31,27.31,27.2,27.23,524090,0
2017-08-25,27.23,27.23,27.12,27.13,41801,0
2017-08-28,27.2,27.2,27.03,27.04,43106,0
2017-08-29,27,27.19,27,27.16,72093,0
2017-08-30,27.18,27.25,27.11,27.21,39181,0
2017-08-31,27.24,27.28,27.17,27.27,50556,0
2017-09-01,27.32,27.39,27.27,27.31,43409,0
2017-09-05,27.34,27.37,27.23,27.37,165430,0
2017-09-06,27.37,27.39,27.32,27.38,43281,0
2017-09-07,27.38,27.44,27.1,27.28,71994,0
2017-09-08,27.29,27.29,27.15,27.16,25112,0
2017-09-11,27.22,27.39,27.18,27.26,65177,0
2017-09-12,27.37,27.37,27.2,27.3,398570,0
2017-09-13,27.36,27.36,27.2549,27.3,53611,0
2017-09-14,27.33,27.36,27.27,27.28,396188,0
2017-09-15,27.34,27.35,27.22,27.34,900117,0
2017-09-18,27.38,27.38,27.27,27.36,40955,0
2017-09-19,27.38,27.38,27.3411,27.37,21034,0
2017-09-20,27.39,27.44,27.3,27.37,43276,0
2017-09-21,27.4,27.43,27.3484,27.43,93665,0
2017-09-22,27.44,27.53,27.4096,27.53,60674,0
2017-09-25,27.56,27.67,27.55,27.56,88682,0
2017-09-26,27.67,27.72,27.6346,27.71,97991,0
2017-09-27,27.71,27.71,27.61,27.61,77972,0
2017-09-28,27.32,27.33,27.2251,27.33,66068,0
2017-09-29,27.34,27.34,27.25,27.34,104291,0
2017-10-02,27.37,27.38,27.2439,27.25,11262,0
2017-10-03,27.32,27.32,27.18,27.19,43264,0
2017-10-04,27.27,27.27,27.2,27.2,22124,0
2017-10-05,27.26,27.29,27.18,27.18,22256,0
2017-10-06,27.18,27.18,26.9376,26.98,53705,0
2017-10-09,26.88,27.0418,26.8001,26.82,16458,0
2017-10-10,27.06,27.06,26.935,26.99,41037,0
2017-10-11,27.13,27.13,27.0166,27.09,34210,0
2017-10-12,27.09,27.28,26.98,27.22,101175,0
2017-10-13,27.27,27.32,27.2,27.31,15474,0
2017-10-16,27.31,27.41,27.22,27.25,62547,0
2017-10-17,27.28,27.38,27.2415,27.31,240488,0
2017-10-18,27.31,27.33,27.24,27.28,40505,0
2017-10-19,27.33,27.33,27.21,27.28,170747,0
2017-10-20,27.3224,27.3224,27.23,27.25,65854,0
2017-10-23,27.18,27.319,27.16,27.2,32443,0
2017-10-24,27.24,27.24,27.1586,27.17,347184,0
2017-10-25,27.17,27.17,26.98,27,50066,0
2017-10-26,27.12,27.15,27.01,27.03,81484,0
2017-10-27,27.1,27.11,26.91,26.92,40139,0
2017-10-30,26.96,27,26.75,26.75,1234435,0
2017-10-31,26.9,27.16,26.85,27,1031194,0
2017-11-01,27.13,27.13,27,27.09,222254,0
2017-11-02,27.11,27.15,27.01,27.09,50134,0
2017-11-03,27.14,27.14,27.0243,27.07,50090,0
2017-11-06,27.13,27.13,27.02,27.06,45035,0
2017-11-07,27.1,27.15,27.01,27.09,159632,0
2017-11-08,27.15,27.18,27.07,27.1,493297,0
2017-11-09,27.19,27.19,27.06,27.1,50047,0
2017-11-10,27.1,27.17,27.02,27.07,104950,0
