Date,Open,High,Low,Close,Volume,OpenInt
2017-03-17,25.34,25.4,25.19,25.38,255106,0
2017-03-20,25.41,25.44,25.28,25.32,250573,0
2017-03-21,25.37,25.59,25.31,25.58,266133,0
2017-03-22,25.58,25.67,25.47,25.52,224519,0
2017-03-23,25.54,25.6,25.493,25.58,204310,0
2017-03-24,25.6,25.77,25.59,25.7,128796,0
2017-03-27,25.63,25.78,25.61,25.77,105746,0
2017-03-28,25.79,26.03,25.79,25.92,207976,0
2017-03-29,25.96,26.01,25.89,25.97,241205,0
2017-03-30,25.94,26.11,25.94,26.1,132285,0
2017-03-31,26.12,26.22,26.08,26.14,121298,0
2017-04-03,26.18,26.24,26.14,26.2,104560,0
2017-04-04,26.23,26.27,26.12,26.17,194437,0
2017-04-05,26.18,26.25,26.03,26.12,80116,0
2017-04-06,26.12,26.15,26.01,26.13,45403,0
2017-04-07,26.14,26.26,26.14,26.21,119547,0
2017-04-10,26.25,26.28,26.16,26.16,76725,0
2017-04-11,26.12,26.18,26.01,26.11,55904,0
2017-04-12,26.17,26.23,26.1,26.23,35483,0
2017-04-13,26.2799,26.2799,26.16,26.22,39531,0
2017-04-17,26.151,26.19,26.05,26.14,119322,0
2017-04-18,26.18,26.18,26.08,26.11,63268,0
2017-04-19,26.05,26.18,26.03,26.03,53255,0
2017-04-20,26.08,26.09,25.94,26.04,83912,0
2017-04-21,26.09,26.47,25.965,26.44,799815,0
2017-04-24,26.35,26.57,26.34,26.57,71310,0
2017-04-25,26.44,26.62,26.3172,26.47,75214,0
2017-04-26,26.43,26.64,26.4,26.63,29873,0
2017-04-27,26.67,27.34,26.65,26.95,64617,0
2017-04-28,26.89,27.05,26.57,26.8,59100,0
2017-05-01,26.6201,26.8428,26.6201,26.8,10443,0
2017-05-02,26.75,26.9,26.6,26.9,41662,0
2017-05-03,26.798,26.8,26.6844,26.8,11768,0
2017-05-04,26.7001,26.88,26.61,26.87,15810,0
2017-05-05,26.621,26.85,26.621,26.85,7907,0
2017-05-08,26.67,26.73,26.6,26.69,17753,0
2017-05-09,26.57,26.71,26.3,26.3001,40910,0
2017-05-10,26.25,26.8799,26.25,26.75,77364,0
2017-05-11,26.78,26.8448,26.5,26.52,20478,0
2017-05-12,26.411,26.87,26.411,26.7,55639,0
2017-05-15,26.6,26.87,26.6,26.87,9475,0
2017-05-16,26.6101,26.9,26.6101,26.9,12838,0
2017-05-17,26.89,26.99,26.7,26.94,14984,0
2017-05-18,26.9899,26.99,26.67,26.99,5453,0
2017-05-19,26.99,27.25,26.89,27.2028,23496,0
2017-05-22,26.97,27.1,26.853,27.1,18339,0
2017-05-23,27.2,27.24,26.681,27.1499,15782,0
2017-05-24,27.05,27.1985,26.84,26.85,23531,0
2017-05-25,26.98,27.2399,26.85,27.15,17436,0
2017-05-26,27.21,27.26,27.12,27.24,9745,0
2017-05-30,27.24,27.24,26.9501,27.08,7257,0
2017-05-31,27.01,27.1,26.8,27.04,21071,0
2017-06-01,27,27.22,26.87,27.19,10976,0
2017-06-02,27.09,27.4899,27.02,27.4899,17139,0
2017-06-05,27.06,27.47,27.06,27.43,9926,0
2017-06-06,27.167,27.3063,27.089,27.1999,14966,0
2017-06-07,27.1,27.17,26.82,26.86,34804,0
2017-06-08,27.0496,27.0496,26.9281,26.98,2759,0
2017-06-09,26.96,26.99,26.87,26.94,6479,0
2017-06-12,26.819,26.98,26.773,26.86,5441,0
2017-06-13,26.8101,27.1,26.8101,26.87,4930,0
2017-06-14,26.88,27.45,26.82,27.28,26571,0
2017-06-15,27.15,27.49,27.15,27.45,16871,0
2017-06-16,27.446,27.47,26.93,27.47,6925,0
2017-06-19,27.3101,27.42,27.241,27.4,9666,0
2017-06-20,27.45,27.45,27.1,27.45,12764,0
2017-06-21,27.1,27.4084,27.06,27.37,14067,0
2017-06-22,27.2497,27.489,27.2497,27.39,10355,0
2017-06-23,27.314,27.45,27.2183,27.45,7326,0
2017-06-26,27.435,27.85,27.435,27.7,15566,0
2017-06-27,27.89,27.95,27.635,27.95,26562,0
2017-06-28,27.75,27.9,27.65,27.75,6100,0
2017-06-29,27.9,27.9,27.5167,27.56,15143,0
2017-06-30,27.8145,27.89,27.7,27.75,8174,0
2017-07-03,27.75,27.7925,27.381,27.75,3286,0
2017-07-05,27.75,27.75,27.51,27.75,6249,0
2017-07-06,27.98,28.0563,27.56,27.76,4572,0
2017-07-07,27.81,28,27.65,27.785,11916,0
2017-07-10,27.53,27.53,26.85,27.27,9738,0
2017-07-11,27.3,27.74,27.29,27.34,18120,0
2017-07-12,27.17,27.17,26.67,26.95,82863,0
2017-07-13,26.8,27.02,26.68,26.68,56745,0
2017-07-14,26.7301,26.95,26.7301,26.95,34437,0
2017-07-17,26.94,27.09,26.8678,27.08,22231,0
2017-07-18,27.01,27.08,27,27.07,26733,0
2017-07-19,27.07,27.17,27.01,27.08,27451,0
2017-07-20,27.08,27.08,26.9,27.04,11787,0
2017-07-21,27.01,27.05,26.93,27.04,10240,0
2017-07-24,26.99,27.07,26.9,26.97,26632,0
2017-07-25,26.91,26.91,26.59,26.67,46641,0
2017-07-26,26.57,26.67,26.5624,26.67,48353,0
2017-07-27,26.65,26.65,26.5,26.57,24348,0
2017-07-28,26.5,26.51,26.43,26.5,14175,0
2017-07-31,26.48,26.53,26.43,26.53,6430,0
2017-08-01,26.53,26.63,26.5205,26.59,11524,0
2017-08-02,26.63,26.7,26.6001,26.67,16231,0
2017-08-03,26.65,26.73,26.65,26.71,10722,0
2017-08-04,26.7499,26.7499,26.55,26.63,8976,0
2017-08-07,26.55,26.6399,26.55,26.59,9581,0
2017-08-08,26.6,26.63,26.52,26.56,9471,0
2017-08-09,26.5,26.5502,26.41,26.41,11412,0
2017-08-10,26.41,26.4633,26,26.2306,19294,0
2017-08-11,26.2,26.5399,26.12,26.38,19325,0
2017-08-14,26.58,26.58,26.3,26.451,16664,0
2017-08-15,26.32,26.4623,26.26,26.45,16153,0
2017-08-16,26.4,26.45,26.4,26.44,4419,0
2017-08-17,26.45,26.47,26.31,26.3515,7947,0
2017-08-18,26.36,26.4802,26.3065,26.4129,5550,0
2017-08-21,26.4157,26.487,26.35,26.36,6126,0
2017-08-22,26.466,27.075,26.45,26.98,26034,0
2017-08-23,26.89,26.92,26.7,26.92,5355,0
2017-08-24,26.87,26.93,26.6649,26.93,6014,0
2017-08-25,26.8716,26.8716,26.55,26.7,21695,0
2017-08-28,26.7,26.74,26.66,26.74,6378,0
2017-08-29,26.69,26.86,26.61,26.82,13026,0
2017-08-30,26.8,26.86,26.6877,26.86,5764,0
2017-08-31,26.86,26.95,26.8,26.95,8842,0
2017-09-01,26.83,27.02,26.8212,26.97,4065,0
2017-09-05,27.01,27.01,26.76,26.86,8781,0
2017-09-06,26.88,26.99,26.71,26.99,8160,0
2017-09-07,26.95,26.95,26.933,26.933,624,0
2017-09-08,26.8001,26.9,26.65,26.88,10771,0
2017-09-11,26.72,26.93,26.72,26.81,8210,0
2017-09-12,26.9427,26.9427,26.8,26.85,1524,0
2017-09-13,26.8224,26.9256,26.7,26.75,5128,0
2017-09-14,26.76,26.8567,26.72,26.83,10686,0
2017-09-15,26.89,26.9,26.78,26.87,9248,0
2017-09-18,26.873,26.9,26.72,26.86,32326,0
2017-09-19,26.849,26.98,26.82,26.947,25662,0
2017-09-20,26.88,26.94,26.8552,26.88,3798,0
2017-09-21,26.9,27.0761,26.83,27,15522,0
2017-09-22,27.13,27.18,26.991,27.18,3770,0
2017-09-25,27.04,27.1,26.8,27,18048,0
2017-09-26,27.01,27.01,26.995,27,6225,0
2017-09-27,27.08,27.08,26.927,26.927,6812,0
2017-09-28,27.0292,27.0292,26.83,26.9063,6412,0
2017-09-29,26.9,27.029,26.9,26.94,8415,0
2017-10-02,27.07,27.07,26.9599,26.9599,2505,0
2017-10-03,27.038,27.038,26.85,26.9193,5158,0
2017-10-04,27.03,27.03,26.9,27.0093,6497,0
2017-10-05,26.874,27.04,26.84,26.85,7610,0
2017-10-06,26.86,27,26.71,26.8,16410,0
2017-10-09,26.9,27.05,26.89,26.94,5654,0
2017-10-10,26.98,27.18,26.98,27.14,8329,0
2017-10-11,26.52,26.86,26.51,26.75,2445,0
2017-10-12,26.9002,26.94,26.9,26.9,2259,0
2017-10-13,27.03,27.48,26.8,27.2747,16740,0
2017-10-16,27.107,27.4299,27.07,27.21,7259,0
2017-10-17,27.28,27.3827,27.25,27.37,9727,0
2017-10-18,27.0335,27.2573,27.02,27.2,3277,0
2017-10-19,27.09,27.2792,27.06,27.06,4143,0
2017-10-20,27.149,27.41,27.149,27.41,9028,0
2017-10-23,27.18,27.45,27.1,27.25,9597,0
2017-10-24,27.28,27.61,27.2799,27.36,9188,0
2017-10-25,27.29,27.4,27.17,27.22,15321,0
2017-10-26,27.2,27.412,27.18,27.18,6325,0
2017-10-27,27.41,27.41,27.2,27.22,10065,0
2017-10-30,27.4008,27.47,27.26,27.28,44800,0
2017-10-31,27.335,27.76,27.281,27.76,32333,0
2017-11-01,27.7,27.76,27.57,27.64,12015,0
2017-11-02,27.6,27.699,27.6,27.65,9219,0
2017-11-03,27.601,27.94,27.6,27.87,4679,0
2017-11-06,27.88,27.9,27.6,27.8,10621,0
2017-11-07,27.601,27.799,27.6,27.75,13634,0
2017-11-08,27.5053,27.75,27.5053,27.6,3628,0
2017-11-09,27.6426,27.6426,27.39,27.59,5780,0
2017-11-10,27.44,27.81,27.4,27.81,5553,0
