Date,Open,High,Low,Close,Volume,OpenInt
2017-03-14,24.69,24.89,24.65,24.82,106141,0
2017-03-15,24.83,24.83,24.66,24.74,129580,0
2017-03-16,24.8,24.9,24.73,24.7601,145935,0
2017-03-17,24.8099,25.05,24.782,24.939,155875,0
2017-03-20,24.98,24.98,24.86,24.89,69722,0
2017-03-21,24.89,24.92,24.81,24.89,99589,0
2017-03-22,24.88,25.02,24.88,24.99,129582,0
2017-03-23,24.99,25.05,24.98,25,110252,0
2017-03-24,25,25.15,25,25.04,197817,0
2017-03-27,24.99,25.23,24.94,25.19,109202,0
2017-03-28,25.23,25.33,25.2,25.31,153384,0
2017-03-29,25.33,25.35,25.24,25.28,225000,0
2017-03-30,25.28,25.38,25.26,25.31,122705,0
2017-03-31,25.33,25.36,25.21,25.22,116226,0
2017-04-03,25.26,25.32,25.26,25.28,92451,0
2017-04-04,25.28,25.33,25.25,25.29,69922,0
2017-04-05,25.3,25.32,25.15,25.16,106965,0
2017-04-06,25.17,25.24,25.12,25.23,55773,0
2017-04-07,25.27,25.37,25.26,25.35,117031,0
2017-04-10,25.36,25.43,25.32,25.36,110456,0
2017-04-11,25.37,25.42,25.24,25.4,59299,0
2017-04-12,25.39,25.45,25.34,25.38,59951,0
2017-04-13,25.34,25.48,25.33,25.48,45600,0
2017-04-17,25.5,25.58,25.43,25.47,68880,0
2017-04-18,25.45,25.45,25.32,25.37,51012,0
2017-04-19,25.39,25.49,25.33,25.33,63992,0
2017-04-20,25.38,25.39,25.28,25.34,65030,0
2017-04-21,25.37,25.38,25.03,25.1,407326,0
2017-04-24,25.18,25.23,25.13,25.23,143621,0
2017-04-25,25.23,25.27,25.14,25.18,164747,0
2017-04-26,25.16,25.22,25.06,25.21,113530,0
2017-04-27,25.18,25.36,25.16,25.36,87832,0
2017-04-28,25.3637,25.39,25.32,25.369,44138,0
2017-05-01,25.36,25.36,25.28,25.319,107559,0
2017-05-02,25.35,25.36,25.29,25.32,210717,0
2017-05-03,25.35,25.4,25.35,25.37,25959,0
2017-05-04,25.36,25.395,25.26,25.3,53963,0
2017-05-05,25.31,25.3699,25.3,25.34,21125,0
2017-05-08,25.31,25.37,25.2964,25.3,31808,0
2017-05-09,25.3,25.37,25.26,25.36,44607,0
2017-05-10,25.31,25.41,25.31,25.41,31958,0
2017-05-11,25.4,25.41,25.35,25.35,17162,0
2017-05-12,25.4,25.43,25.37,25.4,23625,0
2017-05-15,25.44,25.49,25.41,25.4844,33530,0
2017-05-16,25.49,25.53,25.45,25.52,42948,0
2017-05-17,25.47,25.51,25.4,25.48,25535,0
2017-05-18,25.4,25.5008,25.4,25.49,26753,0
2017-05-19,25.45,25.57,25.45,25.57,27794,0
2017-05-22,25.57,25.7,25.52,25.7,20773,0
2017-05-23,25.7,25.754,25.6501,25.72,38404,0
2017-05-24,25.71,25.76,25.631,25.75,29108,0
2017-05-25,25.75,25.84,25.7,25.84,28717,0
2017-05-26,25.83,25.83,25.76,25.77,26932,0
2017-05-30,25.36,25.38,25.28,25.3,58228,0
2017-05-31,25.34,25.36,25.27,25.356,24634,0
2017-06-01,25.38,25.47,25.374,25.45,30687,0
2017-06-02,25.47,25.51,25.47,25.48,27413,0
2017-06-05,25.5,25.58,25.45,25.58,16230,0
2017-06-06,25.6,25.6399,25.54,25.6,30938,0
2017-06-07,25.61,25.61,25.46,25.5,11948,0
2017-06-08,25.519,25.52,25.4755,25.48,21148,0
2017-06-09,25.431,25.4599,25.39,25.45,8724,0
2017-06-12,25.4309,25.469,25.37,25.4,21096,0
2017-06-13,25.4,25.4699,25.395,25.4597,27603,0
2017-06-14,25.47,25.5362,25.39,25.41,39746,0
2017-06-15,25.42,25.459,25.38,25.38,42352,0
2017-06-16,25.41,25.49,25.41,25.45,5450,0
2017-06-19,25.45,25.5299,25.43,25.44,19298,0
2017-06-20,25.42,25.5,25.41,25.47,11272,0
2017-06-21,25.45,25.48,25.4,25.45,18988,0
2017-06-22,25.499,25.59,25.4745,25.56,10365,0
2017-06-23,25.535,25.6799,25.535,25.6499,9451,0
2017-06-26,25.68,25.7299,25.6459,25.719,6951,0
2017-06-27,25.62,25.62,25.39,25.4,195893,0
2017-06-28,25.42,25.479,25.32,25.469,105307,0
2017-06-29,25.41,25.43,25.28,25.37,44063,0
2017-06-30,25.36,25.39,25.29,25.29,35828,0
2017-07-03,25.31,25.41,25.31,25.3528,23252,0
2017-07-05,25.36,25.388,25.3401,25.37,13386,0
2017-07-06,25.36,25.4,25.3,25.36,27785,0
2017-07-07,25.3644,25.4,25.32,25.37,8524,0
2017-07-10,25.37,25.386,25.3,25.36,41816,0
2017-07-11,25.34,25.3699,25.31,25.36,14187,0
2017-07-12,25.36,25.45,25.34,25.39,18919,0
2017-07-13,25.39,25.39,25.33,25.37,12860,0
2017-07-14,25.39,25.47,25.38,25.45,35924,0
2017-07-17,25.48,25.48,25.361,25.44,14125,0
2017-07-18,25.44,25.44,25.37,25.43,6996,0
2017-07-19,25.43,25.45,25.36,25.4,41170,0
2017-07-20,25.37,25.55,25.37,25.46,20722,0
2017-07-21,25.41,25.49,25.4,25.46,17011,0
2017-07-24,25.49,25.49,25.42,25.4547,7339,0
2017-07-25,25.45,25.59,25.42,25.59,28041,0
2017-07-26,25.49,25.56,25.47,25.51,38384,0
2017-07-27,25.48,25.49,25.48,25.49,650,0
2017-07-28,25.5399,25.5399,25.46,25.53,6611,0
2017-07-31,25.5279,25.5279,25.436,25.49,7480,0
2017-08-01,25.5,25.5,25.43,25.49,5669,0
2017-08-02,25.4301,25.48,25.4301,25.4656,1505,0
2017-08-03,25.5,25.55,25.47,25.55,19552,0
2017-08-04,25.553,25.553,25.41,25.42,7886,0
2017-08-07,25.45,25.4939,25.43,25.45,4970,0
2017-08-08,25.51,25.52,25.42,25.4238,10096,0
2017-08-09,25.4,25.45,25.375,25.39,12402,0
2017-08-10,25.32,25.35,25.13,25.24,34194,0
2017-08-11,25.261,25.34,25.26,25.34,5889,0
2017-08-14,25.53,25.53,25.35,25.35,6602,0
2017-08-15,25.37,25.37,25.3,25.33,13531,0
2017-08-16,25.4,25.47,25.3744,25.4,7798,0
2017-08-17,25.43,25.43,25.28,25.31,19613,0
2017-08-18,25.2904,25.3998,25.2904,25.3899,6295,0
2017-08-21,25.351,25.3859,25.2995,25.2995,19029,0
2017-08-22,25.3353,25.38,25.3353,25.3596,8700,0
2017-08-23,25.39,25.4,25.37,25.4,6341,0
2017-08-24,25.4108,25.4699,25.4108,25.46,3208,0
2017-08-25,25.43,25.47,25.4299,25.45,7997,0
2017-08-28,25.46,25.5,25.43,25.474,14601,0
2017-08-29,25.45,25.5179,25.4192,25.4901,34750,0
2017-08-30,25.1,25.2,25.1,25.14,44301,0
2017-08-31,25.2,25.2,25.1,25.17,9469,0
2017-09-01,25.16,25.2,25.14,25.1601,10390,0
2017-09-05,25.24,25.24,25.0922,25.1,14074,0
2017-09-06,25.2,25.2025,25.1,25.15,15423,0
2017-09-07,25.17,25.17,25.12,25.13,8377,0
2017-09-08,25.13,25.1699,25.13,25.14,2761,0
2017-09-11,25.15,25.2,25.14,25.2,2298,0
2017-09-12,25.18,25.27,25.18,25.26,4495,0
2017-09-13,25.2,25.24,25.1428,25.2,8407,0
2017-09-14,25.2,25.217,25.16,25.16,7955,0
2017-09-15,25.26,25.3,25.2,25.2893,19277,0
2017-09-18,25.24,25.2892,25.21,25.2301,10171,0
2017-09-19,25.2301,25.25,25.14,25.15,34651,0
2017-09-20,25.15,25.19,25.07,25.1,39344,0
2017-09-21,25.1316,25.19,25.08,25.08,31963,0
2017-09-22,25.14,25.142,25.1,25.1336,25250,0
2017-09-25,25.17,25.17,25.12,25.14,26563,0
2017-09-26,25.18,25.24,25.15,25.19,15602,0
2017-09-27,25.185,25.185,25.11,25.17,25172,0
2017-09-28,25.15,25.21,25.13,25.13,45381,0
2017-09-29,25.18,25.24,25.16,25.22,24031,0
2017-10-02,25.2032,25.2399,25.14,25.1525,13041,0
2017-10-03,25.21,25.21,25.1201,25.19,5709,0
2017-10-04,25.1925,25.23,25.19,25.23,7032,0
2017-10-05,25.239,25.35,25.23,25.2978,33982,0
2017-10-06,25.3,25.3216,25.21,25.2138,8915,0
2017-10-09,25.23,25.27,25.22,25.26,9800,0
2017-10-10,25.23,25.26,25.2,25.235,7258,0
2017-10-11,25.2573,25.3706,25.2516,25.37,15802,0
2017-10-12,25.359,25.37,25.3174,25.3278,1647,0
2017-10-13,25.3035,25.35,25.3,25.3,8263,0
2017-10-16,25.36,25.41,25.3575,25.41,6104,0
2017-10-17,25.34,25.43,25.34,25.4,5690,0
2017-10-18,25.4,25.49,25.36,25.49,18949,0
2017-10-19,25.4,25.53,25.36,25.4699,28354,0
2017-10-20,25.46,25.48,25.36,25.43,12049,0
2017-10-23,25.47,25.47,25.3685,25.4,12516,0
2017-10-24,25.41,25.47,25.36,25.39,18620,0
2017-10-25,25.35,25.38,25.3,25.35,52744,0
2017-10-26,25.3156,25.46,25.3156,25.46,41531,0
2017-10-27,25.4001,25.5,25.4001,25.46,44937,0
2017-10-30,25.43,25.46,25.34,25.34,32603,0
2017-10-31,25.41,25.47,25.36,25.36,26484,0
2017-11-01,25.44,25.44,25.34,25.43,14597,0
2017-11-02,25.46,25.55,25.4418,25.55,62621,0
2017-11-03,25.38,25.52,25.35,25.42,47509,0
2017-11-06,25.449,25.49,25.42,25.49,17461,0
2017-11-07,25.39,25.468,25.36,25.41,33132,0
2017-11-08,25.41,25.49,25.41,25.48,4989,0
2017-11-09,25.42,25.53,25.34,25.48,22199,0
2017-11-10,25.49,25.53,25.37,25.53,19155,0
