Date,Open,High,Low,Close,Volume,OpenInt
2017-02-02,25.15,25.15,25.06,25.1,57469,0
2017-02-03,25.1,25.17,25.08,25.17,69356,0
2017-02-06,25.1405,25.2316,25.1405,25.1726,54103,0
2017-02-07,25.2,25.27,24.72,25.2,120289,0
2017-02-08,25.26,25.27,25.22,25.27,82875,0
2017-02-09,25.27,25.34,25.22,25.32,89287,0
2017-02-10,25.251,25.3018,25.25,25.3018,38680,0
2017-02-13,25.4299,25.4299,25.28,25.32,80793,0
2017-02-14,25.35,25.37,25.24,25.3399,57334,0
2017-02-15,25.32,25.37,25.2091,25.3537,29620,0
2017-02-16,25.35,25.5,25.321,25.44,60800,0
2017-02-17,25.46,25.5797,25.4,25.5797,8103,0
2017-02-21,25.56,25.6,25.44,25.57,21211,0
2017-02-22,25.501,25.6,25.4,25.6,18887,0
2017-02-23,25.6,25.8049,25.572,25.74,26507,0
2017-02-24,25.7495,25.8403,25.7423,25.76,11412,0
2017-02-27,25.61,26.24,25.61,26.09,66551,0
2017-02-28,25.96,25.96,25.81,25.94,24286,0
2017-03-01,25.75,25.9,25.75,25.9,8890,0
2017-03-02,25.89,26.2,25.8028,26.19,37889,0
2017-03-03,26.19,26.2,26.14,26.15,10535,0
2017-03-06,26.14,26.24,26.1,26.1,9685,0
2017-03-07,26.16,26.2399,26.1201,26.2,14092,0
2017-03-08,26.05,26.1,25.9996,26,1840,0
2017-03-09,26,26.22,25.5501,25.91,22679,0
2017-03-10,25.8869,26.04,25.8869,25.9101,5055,0
2017-03-13,25.9,25.9,25.6723,25.8,41245,0
2017-03-14,25.7,26,25.7,25.99,6058,0
2017-03-15,25.91,27.03,25.89,26.6,6753,0
2017-03-16,26.39,26.69,26.2901,26.65,7667,0
2017-03-17,26.65,26.65,25.91,26.6,4183,0
2017-03-20,26.3412,26.45,26.1,26.2,8223,0
2017-03-21,26.2,26.3684,26.2,26.35,37450,0
2017-03-22,26.4,26.53,26.05,26.23,95587,0
2017-03-23,26.2,26.23,26.1,26.16,87348,0
2017-03-24,26.15,26.205,26.15,26.16,193246,0
2017-03-27,26.12,26.205,26.06,26.2,35634,0
2017-03-28,26.2,26.54,26.15,26.39,94848,0
2017-03-29,26.3,26.73,26.2,26.52,24566,0
2017-03-30,26.52,26.72,26.26,26.72,47549,0
2017-03-31,26.73,26.73,26.52,26.71,28047,0
2017-04-03,26.7,26.98,26.7,26.96,42418,0
2017-04-04,26.96,27.2,26.95,27.15,18044,0
2017-04-05,27.15,27.16,26.8,27.08,93361,0
2017-04-06,27.08,27.26,27,27.2,17916,0
2017-04-07,27.19,27.3,26.95,27.3,79635,0
2017-04-10,27.3,27.3,27.1,27.27,56754,0
2017-04-11,27.2168,27.3,27.13,27.3,34416,0
2017-04-12,27.3,27.775,27.3,27.55,36854,0
2017-04-13,27.59,27.7,27.42,27.58,30700,0
2017-04-17,27.4479,27.74,27.23,27.7,29591,0
2017-04-18,27.59,27.75,27.25,27.37,55568,0
2017-04-19,27.43,27.45,27.16,27.26,62493,0
2017-04-20,27.16,27.26,26.7501,27,81671,0
2017-04-21,27.06,27.06,26.26,26.3,396099,0
2017-04-24,26.49,26.49,26.23,26.38,130175,0
2017-04-25,26.36,26.38,26.15,26.2,122101,0
2017-04-26,26.1101,26.149,25.86,25.92,65012,0
2017-04-27,25.96,26.1,25.87,26.04,42385,0
2017-04-28,26.04,26.06,25.86,25.96,23984,0
2017-05-01,25.88,25.92,25.68,25.72,69689,0
2017-05-02,25.42,25.72,25.42,25.62,49407,0
2017-05-03,25.61,25.69,25.37,25.66,81876,0
2017-05-04,25.704,25.704,24.27,24.77,201131,0
2017-05-05,24.8,25.174,24.6,25.15,58321,0
2017-05-08,25.05,25.23,24.8,25.06,31654,0
2017-05-09,25.15,25.1999,25.05,25.14,18805,0
2017-05-10,25.13,25.36,25.13,25.32,12369,0
2017-05-11,25.11,25.29,25.08,25.29,20831,0
2017-05-12,25.1,25.27,25.1,25.22,5559,0
2017-05-15,25.2,25.49,25.2,25.43,31780,0
2017-05-16,25.36,25.4,25.08,25.08,115919,0
2017-05-17,25.09,25.66,24.98,25.57,184969,0
2017-05-18,25.69,25.73,25.37,25.59,24430,0
2017-05-19,25.65,26.08,25.41,25.83,15210,0
2017-05-22,25.9,26.09,25.9,26.09,52365,0
2017-05-23,26.1,26.2928,26.07,26.2,37000,0
2017-05-24,26.24,26.28,26.05,26.25,147694,0
2017-05-25,26.29,26.43,26.2,26.25,91201,0
2017-05-26,26.34,26.35,26.2,26.34,3861,0
2017-05-30,26.01,26.24,25.95,26.24,103102,0
2017-05-31,25.6,26.26,25.6,26.26,92057,0
2017-06-01,26.26,26.305,26.0569,26.25,25929,0
2017-06-02,26.35,26.45,26.15,26.45,5534,0
2017-06-05,26.44,26.73,26.3,26.64,105441,0
2017-06-06,26.352,26.68,26.35,26.62,173875,0
2017-06-07,26.4,26.45,26.39,26.42,8126,0
2017-06-08,26.49,26.52,26.11,26.16,249933,0
2017-06-09,26.25,26.25,26.09,26.11,18891,0
2017-06-12,26.11,26.26,26.1,26.23,6534,0
2017-06-13,26.2242,26.2329,26.1,26.2,20903,0
2017-06-14,26.2,26.32,26.18,26.32,9153,0
2017-06-15,26.15,26.52,26.15,26.52,4866,0
2017-06-16,26.2494,26.55,26.2494,26.5,5628,0
2017-06-19,26.37,26.63,26.3,26.42,64634,0
2017-06-20,26.66,26.91,26.63,26.6989,4397,0
2017-06-21,26.6,26.69,26.6,26.6201,2400,0
2017-06-22,26.45,26.8,26.45,26.45,5186,0
2017-06-23,26.3982,26.62,26.3796,26.62,1684,0
2017-06-26,26.79,26.8,26.26,26.5,7200,0
2017-06-27,26.43,26.48,26.33,26.33,773,0
2017-06-28,26.3978,26.62,26.3978,26.4022,6127,0
2017-06-29,26.3,26.55,26.2,26.55,19222,0
2017-06-30,26.51,26.85,26.51,26.85,4408,0
2017-07-05,26.89,26.94,25.6,26.5592,10734,0
2017-07-06,26.5258,26.5258,26.46,26.46,753,0
2017-07-07,26.408,26.45,26.31,26.31,3244,0
2017-07-10,26.39,26.4,26.3109,26.4,3079,0
2017-07-11,26.45,26.48,26.26,26.26,5281,0
2017-07-12,26.31,26.31,26.19,26.19,2635,0
2017-07-13,26.24,26.3,26.2134,26.24,12512,0
2017-07-14,26.43,26.62,26.28,26.59,3241,0
2017-07-17,26.41,26.75,26.41,26.75,471,0
2017-07-18,26.66,26.66,26.36,26.64,4881,0
2017-07-19,26.54,26.68,26.54,26.6,2665,0
2017-07-20,26.7,26.71,26.37,26.37,2403,0
2017-07-21,26.4431,26.91,26.42,26.91,12882,0
2017-07-24,26.535,26.73,26.3321,26.73,1678,0
2017-07-25,26.7,26.73,26.7,26.72,651,0
2017-07-26,26.48,26.6408,26.48,26.6408,4482,0
2017-07-27,26.73,26.87,26.6,26.82,3270,0
2017-07-28,26.85,26.96,26.6512,26.96,5768,0
2017-07-31,26.98,26.98,26.8,26.81,2727,0
2017-08-01,26.7006,26.7006,26.66,26.7,760,0
2017-08-02,26.7932,26.8203,26.46,26.7,12637,0
2017-08-03,26.8593,26.8593,26.61,26.61,2151,0
2017-08-04,26.45,26.73,26.45,26.73,35808,0
2017-08-07,26.62,26.72,26.25,26.39,8811,0
2017-08-08,26.28,26.58,26.27,26.27,2405,0
2017-08-09,26.5043,26.5043,26.25,26.3,7254,0
2017-08-10,26.21,26.21,25.33,25.42,9760,0
2017-08-11,25.453,26,25.453,26,6208,0
2017-08-14,25.5894,25.73,25.5894,25.71,2952,0
2017-08-15,25.7612,25.9614,25.75,25.75,12751,0
2017-08-16,25.75,26,25.7,25.78,39885,0
2017-08-17,25.75,25.75,25.75,25.75,778,0
2017-08-18,25.67,25.7499,25.16,25.63,15832,0
2017-08-21,25.6184,25.68,25.572,25.5745,3482,0
2017-08-22,25.57,25.828,25.45,25.77,4294,0
2017-08-23,25.5744,25.6,25.5744,25.6,1058,0
2017-08-24,25.7,25.7,25.4444,25.6305,13263,0
2017-08-25,25.66,25.72,25.6015,25.71,4715,0
2017-08-28,25.64,25.9899,25.62,25.63,3499,0
2017-08-29,25.4538,25.96,25.4538,25.96,14281,0
2017-08-30,25.59,25.6699,25.32,25.6,8937,0
2017-08-31,25.33,25.6,25.33,25.34,44365,0
2017-09-01,25.541,26.15,25.49,26.01,15103,0
2017-09-05,26.38,26.49,25.83,26.45,8816,0
2017-09-06,26.17,26.17,26.17,26.17,349,0
2017-09-07,26.18,26.18,25.91,26.05,6647,0
2017-09-08,26.1,26.22,25.99,26,10052,0
2017-09-11,26.05,26.05,25.9973,26.0434,4812,0
2017-09-12,26,26.1,25.96,25.96,16401,0
2017-09-13,26.058,26.058,25.9,26,3014,0
2017-09-14,26.05,26.1,25.76,25.76,58044,0
2017-09-15,26.06,26.06,25.63,25.7,10617,0
2017-09-18,25.63,26.1,25.55,26.01,58476,0
2017-09-19,25.73,25.73,25.13,25.35,9659,0
2017-09-20,25.32,25.973,25.27,25.39,6940,0
2017-09-21,25.44,25.7981,25.39,25.7981,2794,0
2017-09-22,25.45,25.89,25.45,25.8884,34880,0
2017-09-25,25.6,25.6,25.6,25.6,141,0
2017-09-26,25.5711,25.75,25.54,25.68,14673,0
2017-09-27,25.63,25.6688,25.4454,25.64,6351,0
2017-09-28,25.55,25.659,25.55,25.58,6350,0
2017-09-29,25.66,26.34,25.65,25.99,24157,0
2017-10-02,25.75,25.75,25.63,25.66,36950,0
2017-10-03,25.79,25.79,25.65,25.65,7598,0
2017-10-04,25.75,25.75,25.64,25.74,10245,0
2017-10-05,25.64,25.71,25.32,25.68,66020,0
2017-10-06,25.58,25.58,25.21,25.41,14140,0
2017-10-09,25.3,25.35,25.165,25.25,6573,0
2017-10-10,25.2888,25.57,25.2888,25.5335,3639,0
2017-10-11,25.5,25.55,25.36,25.55,3889,0
2017-10-12,25.66,25.69,25.4,25.45,22552,0
2017-10-13,25.7,26.202,25.52,25.52,2459,0
2017-10-16,25.68,26.25,25.6289,25.99,17418,0
2017-10-17,26.1616,26.1616,25.81,25.81,1962,0
2017-10-18,26,26.1099,25.71,25.94,2757,0
2017-10-19,25.84,25.84,25.84,25.84,195,0
2017-10-20,25.85,26.36,25.51,26.29,9725,0
2017-10-23,26.26,26.48,26.04,26.04,10588,0
2017-10-24,26.16,26.5167,26.16,26.16,3694,0
2017-10-25,26.25,26.25,26.05,26.19,3093,0
2017-10-26,26.37,26.37,26.37,26.37,581,0
2017-10-27,26.22,26.22,25.85,25.85,3560,0
2017-10-30,26.1471,26.2,25.92,26.2,3000,0
2017-10-31,26.37,26.38,26.25,26.3,8681,0
2017-11-01,26.25,26.3742,26.25,26.3742,46600,0
2017-11-02,26.3,26.3,26.1976,26.3,5259,0
2017-11-03,26.15,26.3846,26.13,26.3846,877,0
2017-11-06,26.25,26.43,26.25,26.3925,5473,0
2017-11-07,26.3,26.63,26.3,26.52,7868,0
2017-11-08,26.5356,26.54,26.25,26.25,5585,0
2017-11-09,26.3,26.3,26.28,26.3,2668,0
2017-11-10,26.58,26.58,26.58,26.58,238,0
