Date,Open,High,Low,Close,Volume,OpenInt
2017-05-04,25.31,25.34,25.12,25.1599,812357,0
2017-05-05,25.19,25.219,25.08,25.14,178880,0
2017-05-08,25.14,25.18,25.11,25.16,104550,0
2017-05-09,25.17,25.23,25.12,25.14,244484,0
2017-05-10,25.18,25.28,25.18,25.249,130561,0
2017-05-11,25.26,25.32,25.2,25.269,123351,0
2017-05-12,25.24,25.3,25.2301,25.29,90891,0
2017-05-15,25.3,25.38,25.29,25.32,237694,0
2017-05-16,25.36,25.47,25.35,25.46,366884,0
2017-05-17,25.37,25.45,25.27,25.27,185590,0
2017-05-18,25.29,25.34,25.25,25.28,83975,0
2017-05-19,25.33,25.53,25.33,25.4,179261,0
2017-05-22,25.45,25.5,25.45,25.49,164101,0
2017-05-23,25.5,25.54,25.4301,25.47,122907,0
2017-05-24,25.49,25.51,25.37,25.5,180276,0
2017-05-25,25.5,25.629,25.48,25.58,119630,0
2017-05-26,25.55,25.59,25.5,25.54,454747,0
2017-05-30,25.55,25.64,25.5,25.59,111179,0
2017-05-31,25.58,25.62,25.51,25.56,778470,0
2017-06-01,25.5,25.5328,25.48,25.5,149585,0
2017-06-02,25.5,25.53,25.4,25.51,237413,0
2017-06-05,25.5171,25.55,25.4401,25.51,52749,0
2017-06-06,25.5,25.511,25.46,25.46,183967,0
2017-06-07,25.47,25.4862,25.3,25.34,117090,0
2017-06-08,25.31,25.37,25.27,25.37,32237,0
2017-06-09,25.3495,25.35,25.28,25.28,52336,0
2017-06-12,25.31,25.39,25.25,25.38,184312,0
2017-06-13,25.39,25.4,25.3,25.35,170728,0
2017-06-14,25.4,25.46,25.35,25.46,98808,0
2017-06-15,25.39,25.44,25.3,25.38,235533,0
2017-06-16,25.35,25.4,25.27,25.33,1019477,0
2017-06-19,25.34,25.37,25.27,25.29,85435,0
2017-06-20,25.29,25.29,24.84,25.12,325622,0
2017-06-21,25.12,25.2,24.94,25.09,193164,0
2017-06-22,25.09,25.21,25.08,25.14,225225,0
2017-06-23,25.16,25.18,24.99,25.05,59107,0
2017-06-26,25.09,25.19,25.06,25.15,101246,0
2017-06-27,25.2,25.2,25.07,25.1,40366,0
2017-06-28,25.1,25.2,25.1,25.15,49509,0
2017-06-29,25.1,25.1442,25.06,25.12,53337,0
2017-06-30,25.06,25.18,25.06,25.15,30793,0
2017-07-03,25.19,25.24,25.16,25.23,16024,0
2017-07-05,25.23,25.23,25.16,25.18,46173,0
2017-07-06,25.16,25.18,25.09,25.15,225189,0
2017-07-07,25.14,25.3,25.14,25.27,175776,0
2017-07-10,25.265,25.33,25.2,25.24,239745,0
2017-07-11,25.25,25.37,25.17,25.37,507146,0
2017-07-12,25.41,25.68,25.3851,25.66,680333,0
2017-07-13,25.66,25.83,25.62,25.74,91244,0
2017-07-14,25.84,25.97,25.8,25.89,106616,0
2017-07-17,25.88,26.04,25.88,25.9,112946,0
2017-07-18,25.9507,25.99,25.84,25.84,103023,0
2017-07-19,25.84,25.92,25.82,25.85,124411,0
2017-07-20,25.9,25.91,25.82,25.83,84103,0
2017-07-21,25.91,26.08,25.8,25.98,1931522,0
2017-07-24,25.89,25.9707,25.7,25.94,83349,0
2017-07-25,25.85,25.95,25.75,25.84,414724,0
2017-07-26,25.777,25.87,25.75,25.78,198448,0
2017-07-27,25.75,25.88,25.75,25.8,24056,0
2017-07-28,25.84,25.84,25.7,25.71,47877,0
2017-07-31,25.77,25.78,25.65,25.72,18615,0
2017-08-01,25.79,25.79,25.7001,25.74,14146,0
2017-08-02,25.77,25.84,25.76,25.76,22968,0
2017-08-03,25.71,25.85,25.71,25.83,92746,0
2017-08-04,25.74,25.84,25.74,25.82,28534,0
2017-08-07,25.8,25.83,25.76,25.8,33300,0
2017-08-08,25.83,25.84,25.76,25.8,121789,0
2017-08-09,25.76,25.79,25.561,25.59,39037,0
2017-08-10,25.59,25.59,25.13,25.23,72256,0
2017-08-11,25.37,25.37,25.17,25.34,21104,0
2017-08-14,25.405,25.5591,25.405,25.5,45418,0
2017-08-15,25.45,25.45,25.23,25.45,55387,0
2017-08-16,25.45,25.49,25.45,25.45,10993,0
2017-08-17,25.46,25.49,25.42,25.45,26157,0
2017-08-18,25.4799,25.48,25.45,25.48,6807,0
2017-08-21,25.48,25.5076,25.3572,25.46,120414,0
2017-08-22,25.46,25.46,25.38,25.42,112516,0
2017-08-23,25.42,25.51,25.42,25.45,110483,0
2017-08-24,25.46,25.5,25.44,25.49,88188,0
2017-08-25,25.46,25.53,25.44,25.52,166068,0
2017-08-28,25.5,25.5,25.46,25.5,121271,0
2017-08-29,25.48,25.57,25.44,25.57,51689,0
2017-08-30,24.9,25.14,24.9,25.1,120021,0
2017-08-31,25,25.22,25,25.22,131241,0
2017-09-01,25.22,25.45,25.03,25.45,46600,0
2017-09-05,25.34,25.48,25.2,25.31,40191,0
2017-09-06,25.25,25.25,25.17,25.23,9864,0
2017-09-07,25.25,25.2906,25.02,25.12,36184,0
2017-09-08,25.23,25.23,24.97,24.97,12978,0
2017-09-11,25.11,25.26,25.021,25.13,22046,0
2017-09-12,25.354,25.41,25.19,25.25,31136,0
2017-09-13,25.33,25.65,25.2816,25.61,55969,0
2017-09-14,25.4671,25.74,25.4001,25.7,32771,0
2017-09-15,25.67,25.67,25.5911,25.65,14530,0
2017-09-18,25.64,25.64,25.4,25.56,46037,0
2017-09-19,25.555,25.58,25.43,25.55,48726,0
2017-09-20,25.461,25.55,25.45,25.54,93523,0
2017-09-21,25.55,25.55,25.44,25.44,13631,0
2017-09-22,25.4,25.4903,25.31,25.31,22498,0
2017-09-25,25.48,25.55,25.37,25.5,339039,0
2017-09-26,25.48,25.59,25.4691,25.51,35234,0
2017-09-27,25.55,25.55,25.35,25.54,26786,0
2017-09-28,25.5,25.559,25.45,25.54,69306,0
2017-09-29,25.54,25.75,25.491,25.75,54701,0
2017-10-02,25.75,25.75,25.42,25.5,33542,0
2017-10-03,25.46,25.6,25.42,25.54,106057,0
2017-10-04,25.54,25.5599,25.491,25.52,11691,0
2017-10-05,25.57,25.57,25.45,25.49,21569,0
2017-10-06,25.45,25.47,25.21,25.32,21913,0
2017-10-09,25.2562,25.3312,25.12,25.21,35874,0
2017-10-10,25.29,25.47,25.26,25.31,17311,0
2017-10-11,25.48,25.49,25.33,25.47,15337,0
2017-10-12,25.47,25.49,25.21,25.42,36023,0
2017-10-13,25.4001,25.44,25.33,25.41,17814,0
2017-10-16,25.45,25.45,25.2401,25.4332,44385,0
2017-10-17,25.4,25.47,25.3657,25.45,26551,0
2017-10-18,25.4643,25.51,25.43,25.49,32877,0
2017-10-19,25.4468,25.57,25.4468,25.53,34242,0
2017-10-20,25.5,25.52,25.41,25.41,36249,0
2017-10-23,25.41,25.53,25.3,25.44,28155,0
2017-10-24,25.31,25.391,25.3,25.31,15506,0
2017-10-25,25.3009,25.3009,25.125,25.13,29012,0
2017-10-26,25.2,25.5,25.18,25.5,65204,0
2017-10-27,25.43,25.64,25.43,25.6,92941,0
2017-10-30,25.531,25.63,25.28,25.29,102952,0
2017-10-31,25.33,25.5599,25.31,25.45,29787,0
2017-11-01,25.45,25.64,25.4472,25.6,27925,0
2017-11-02,25.598,25.62,25.5245,25.61,32403,0
2017-11-03,25.55,25.62,25.52,25.61,20415,0
2017-11-06,25.6,25.65,25.55,25.6,49869,0
2017-11-07,25.58,25.68,25.55,25.65,33737,0
2017-11-08,25.5801,25.67,25.5611,25.62,29504,0
2017-11-09,25.6,25.6593,25.51,25.6,38500,0
2017-11-10,25.62,25.6311,25.43,25.55,31634,0
