Date,Open,High,Low,Close,Volume,OpenInt
2017-04-25,25.09,25.13,24.93,24.95,2790924,0
2017-04-26,24.96,25.04,24.9,24.99,1542448,0
2017-04-27,25.01,25.07,24.99,25.01,447532,0
2017-04-28,25.04,25.05,24.97,24.97,314793,0
2017-05-01,25,25.01,24.95,24.99,479129,0
2017-05-02,25.03,25.08,24.99,25.08,508806,0
2017-05-03,25.08,25.08,25.02,25.0499,280412,0
2017-05-04,25.05,25.07,25,25.0367,312206,0
2017-05-05,25.07,25.07,25,25.06,206690,0
2017-05-08,25.05,25.07,25.02,25.05,185928,0
2017-05-09,25.06,25.1,25.05,25.1,205169,0
2017-05-10,25.1,25.12,25.08,25.1,205650,0
2017-05-11,25.09,25.12,25.03,25.05,321836,0
2017-05-12,25.04,25.11,25.04,25.1,148645,0
2017-05-15,25.13,25.19,25.09,25.15,254317,0
2017-05-16,25.17,25.22,25.14,25.19,550873,0
2017-05-17,25.13,25.16,25.08,25.1,214649,0
2017-05-18,25.1,25.22,25.1,25.16,216014,0
2017-05-19,25.2,25.26,25.189,25.26,269815,0
2017-05-22,25.27,25.34,25.24,25.29,198755,0
2017-05-23,25.3,25.32,25.24,25.24,269492,0
2017-05-24,25.24,25.28,25.22,25.26,247189,0
2017-05-25,25.27,25.29,25.24,25.27,158883,0
2017-05-26,25.12,25.18,25.11,25.17,141473,0
2017-05-30,25.2,25.24,25.16,25.24,216438,0
2017-05-31,25.2,25.33,25.17,25.32,314367,0
2017-06-01,25.33,25.33,25.25,25.32,158024,0
2017-06-02,25.33,25.4,25.321,25.4,137905,0
2017-06-05,25.42,25.4699,25.3501,25.45,103894,0
2017-06-06,25.48,25.6,25.45,25.51,598027,0
2017-06-07,25.52,25.7,25.5,25.65,371201,0
2017-06-08,25.62,25.63,25.52,25.52,165307,0
2017-06-09,25.5,25.62,25.5,25.62,221414,0
2017-06-12,25.62,25.62,25.51,25.51,243592,0
2017-06-13,25.55,25.62,25.4,25.62,257498,0
2017-06-14,25.6,25.87,25.6,25.84,315569,0
2017-06-15,25.75,25.84,25.75,25.84,312913,0
2017-06-16,25.88,25.95,25.75,25.95,129093,0
2017-06-19,25.94,25.955,25.845,25.94,287763,0
2017-06-20,25.94,26.22,25.87,26.11,415804,0
2017-06-21,26.07,26.26,26.02,26.21,252410,0
2017-06-22,26.15,26.28,26.15,26.27,193904,0
2017-06-23,26.26,26.45,26.26,26.32,492329,0
2017-06-26,26.29,26.44,26.29,26.36,167678,0
2017-06-27,26.35,26.42,26.1906,26.31,229372,0
2017-06-28,26.34,26.34,26,26.05,272146,0
2017-06-29,26,26.03,25.76,25.85,408873,0
2017-06-30,25.85,25.9,25.65,25.71,199041,0
2017-07-03,25.74,25.7847,25.71,25.72,75327,0
2017-07-05,25.7399,25.8298,25.69,25.74,161521,0
2017-07-06,25.7,25.8,25.62,25.79,483535,0
2017-07-07,25.78,25.88,25.7201,25.84,196066,0
2017-07-10,25.9,25.9,25.82,25.83,227274,0
2017-07-11,25.83,25.94,25.751,25.87,173214,0
2017-07-12,25.94,26.09,25.94,26.01,185596,0
2017-07-13,26.02,26.15,26,26.15,191692,0
2017-07-14,26.21,26.32,26.2,26.24,205231,0
2017-07-17,26.21,26.32,26.17,26.23,144606,0
2017-07-18,26.29,26.31,26.22,26.23,197785,0
2017-07-19,26.29,26.32,26.23,26.23,175147,0
2017-07-20,26.24,26.3,26.21,26.23,157646,0
2017-07-21,26.21,26.26,25.77,25.77,2009569,0
2017-07-24,25.85,25.87,25.695,25.74,964372,0
2017-07-25,25.7,25.7,25.58,25.68,388456,0
2017-07-26,25.69,25.77,25.66,25.72,215905,0
2017-07-27,25.73,25.74,25.64,25.65,180120,0
2017-07-28,25.65,25.68,25.62,25.68,153075,0
2017-07-31,25.69,25.74,25.66,25.66,118047,0
2017-08-01,25.7,25.85,25.66,25.73,97291,0
2017-08-02,25.75,25.84,25.72,25.82,197170,0
2017-08-03,25.83,25.88,25.78,25.86,197989,0
2017-08-04,25.87,25.89,25.8,25.83,141983,0
2017-08-07,25.89,25.93,25.83,25.93,305469,0
2017-08-08,25.93,25.98,25.9,25.9,150391,0
2017-08-09,25.9,25.9,25.77,25.81,151839,0
2017-08-10,25.81,25.8143,25.48,25.48,502810,0
2017-08-11,25.5,25.58,25.4,25.58,179231,0
2017-08-14,25.65,25.73,25.62,25.65,185350,0
2017-08-15,25.65,25.698,25.61,25.67,61597,0
2017-08-16,25.72,25.72,25.6,25.69,224425,0
2017-08-17,25.71,25.72,25.57,25.59,426423,0
2017-08-18,25.6,25.66,25.52,25.65,125847,0
2017-08-21,25.63,25.72,25.63,25.71,159539,0
2017-08-22,25.74,25.83,25.71,25.74,164631,0
2017-08-23,25.72,25.82,25.72,25.82,111181,0
2017-08-24,25.82,25.87,25.8009,25.83,126358,0
2017-08-25,25.86,25.95,25.8467,25.94,176357,0
2017-08-28,25.94,25.98,25.9,25.97,126140,0
2017-08-29,25.61,25.81,25.59,25.76,285204,0
2017-08-30,25.74,25.84,25.7396,25.84,121355,0
2017-08-31,25.81,25.97,25.8,25.97,220573,0
2017-09-01,25.99,25.99,25.9,25.94,96917,0
2017-09-05,25.95,25.97,25.87,25.87,248215,0
2017-09-06,25.95,25.98,25.89,25.98,124298,0
2017-09-07,25.98,26.03,25.76,25.8,132587,0
2017-09-08,25.75,25.9,25.75,25.8,52562,0
2017-09-11,25.87,25.9354,25.818,25.93,93573,0
2017-09-12,25.92,25.96,25.9,25.9,74428,0
2017-09-13,25.94,25.9499,25.85,25.9,51669,0
2017-09-14,25.9,25.969,25.87,25.9,57095,0
2017-09-15,25.98,25.98,25.88,25.89,52081,0
2017-09-18,25.95,25.98,25.9,25.95,56860,0
2017-09-19,25.97,25.97,25.84,25.92,68637,0
2017-09-20,25.87,25.97,25.8508,25.9,224738,0
2017-09-21,25.88,26,25.88,25.92,116806,0
2017-09-22,25.95,26.07,25.9279,26.05,90290,0
2017-09-25,26.03,26.14,25.9985,26.1,91660,0
2017-09-26,26.15,26.15,26.02,26.12,95363,0
2017-09-27,26.1,26.12,26.03,26.03,61557,0
2017-09-28,26.05,26.05,25.97,26.02,59356,0
2017-09-29,26,26.19,26,26.19,51585,0
2017-10-02,26.04,26.15,26.02,26.02,16072,0
2017-10-03,25.99,26.039,25.91,25.99,62418,0
2017-10-04,26,26,25.92,25.92,52284,0
2017-10-05,26,26.0209,25.88,25.88,32030,0
2017-10-06,25.92,25.92,25.75,25.84,52702,0
2017-10-09,25.62,25.8099,25.595,25.76,56344,0
2017-10-10,25.74,25.84,25.74,25.77,51870,0
2017-10-11,25.83,25.84,25.749,25.8,35672,0
2017-10-12,25.82,25.88,25.75,25.86,69587,0
2017-10-13,25.88,25.9,25.83,25.84,36611,0
2017-10-16,25.91,25.91,25.77,25.8,45843,0
2017-10-17,25.8,25.916,25.75,25.9,54451,0
2017-10-18,25.9,25.99,25.84,25.99,130319,0
2017-10-19,25.98,26.05,25.96,26,51626,0
2017-10-20,26.03,26.08,25.95,26.08,93572,0
2017-10-23,26.07,26.08,25.99,25.99,44566,0
2017-10-24,25.99,26.02,25.91,25.91,38547,0
2017-10-25,25.86,25.92,25.77,25.85,204182,0
2017-10-26,25.89,25.91,25.81,25.87,70437,0
2017-10-27,25.83,25.96,25.72,25.76,262438,0
2017-10-30,25.8447,25.85,25.72,25.77,48677,0
2017-10-31,25.84,25.87,25.8,25.8,48134,0
2017-11-01,25.85,25.9,25.8,25.8483,16257,0
2017-11-02,25.88,25.92,25.8,25.88,43423,0
2017-11-03,25.82,25.9,25.8,25.87,37858,0
2017-11-06,25.87,25.8885,25.8219,25.83,93318,0
2017-11-07,25.86,25.9,25.82,25.9,47933,0
2017-11-08,25.85,25.99,25.85,25.99,37783,0
2017-11-09,25.99,25.99,25.86,25.9,35923,0
2017-11-10,25.93,25.97,25.8945,25.91,29988,0
