Date,Open,High,Low,Close,Volume,OpenInt
2016-12-21,24.731,24.731,24.667,24.667,1547,0
2016-12-22,24.531,24.54,24.342,24.362,57871,0
2016-12-23,24.461,24.461,24.376,24.411,19936,0
2016-12-27,24.491,24.579,24.491,24.52,16983,0
2016-12-28,24.553,24.572,24.267,24.286,11140,0
2016-12-29,24.277,24.355,24.277,24.345,5708,0
2016-12-30,24.355,24.355,24.23,24.238,7666,0
2017-01-03,24.405,24.611,24.405,24.513,11010,0
2017-01-04,24.641,25.015,24.641,24.906,11993,0
2017-01-05,24.788,24.788,24.625,24.71,15459,0
2017-01-06,24.749,24.876,24.749,24.818,3792,0
2017-01-09,24.798,24.798,24.661,24.73,3024,0
2017-01-10,24.759,24.828,24.759,24.767,3940,0
2017-01-11,24.759,24.778,24.658,24.658,2469,0
2017-01-12,24.636,24.7,24.49,24.7,7304,0
2017-01-13,24.798,24.808,24.76,24.769,7695,0
2017-01-17,24.739,24.876,24.739,24.759,6273,0
2017-01-18,24.798,24.799,24.776,24.776,3522,0
2017-01-19,24.788,24.788,24.601,24.671,7601,0
2017-01-20,24.739,24.808,24.739,24.762,3095,0
2017-01-23,24.638,24.661,24.513,24.661,2153,0
2017-01-24,24.798,24.926,24.739,24.911,11496,0
2017-01-25,25.046,25.064,25.005,25.036,2511,0
2017-01-26,25.133,25.133,24.876,24.876,11538,0
2017-01-27,24.876,24.876,24.753,24.759,5243,0
2017-01-30,24.69,24.69,24.54,24.611,1433,0
2017-01-31,24.548,24.749,24.543,24.749,1660,0
2017-02-01,24.681,24.681,24.65,24.651,2937,0
2017-02-02,24.769,24.778,24.72,24.769,1841,0
2017-02-03,24.847,24.936,24.847,24.916,2482,0
2017-02-06,24.876,24.876,24.876,24.876,749,0
2017-02-07,24.985,24.99,24.837,24.837,1438,0
2017-02-08,24.818,24.946,24.803,24.936,2192,0
2017-02-09,25.084,25.123,25.084,25.104,8351,0
2017-02-10,25.221,25.27,25.221,25.26,25890,0
2017-02-13,25.375,25.447,25.369,25.447,5712,0
2017-02-14,25.408,25.506,25.403,25.467,3644,0
2017-02-15,25.576,25.664,25.541,25.645,31886,0
2017-02-16,25.712,25.712,25.557,25.635,20138,0
2017-02-17,25.596,25.664,25.576,25.664,12204,0
2017-02-21,25.821,25.9,25.791,25.88,10050,0
2017-02-22,25.871,25.871,25.752,25.821,24141,0
2017-02-23,25.91,25.92,25.781,25.861,32921,0
2017-02-24,25.772,25.959,25.723,25.959,10067,0
2017-02-27,25.959,26.117,25.959,26.097,17530,0
2017-02-28,25.968,25.978,25.831,25.871,9041,0
2017-03-01,26.028,26.107,26.018,26.018,18867,0
2017-03-02,25.949,25.998,25.881,25.92,12068,0
2017-03-03,25.831,25.871,25.791,25.871,4940,0
2017-03-06,25.664,25.706,25.624,25.706,4031,0
2017-03-07,25.605,25.664,25.497,25.497,7452,0
2017-03-08,25.526,25.586,25.492,25.492,6696,0
2017-03-09,25.487,25.487,25.339,25.339,3125,0
2017-03-10,25.398,25.457,25.318,25.398,1735,0
2017-03-13,25.417,25.487,25.353,25.373,4998,0
2017-03-14,25.32,25.32,25.24,25.31,1494,0
2017-03-15,25.379,25.635,25.379,25.621,7334,0
2017-03-16,25.635,25.635,25.506,25.526,10673,0
2017-03-17,25.535,25.596,25.506,25.536,16381,0
2017-03-20,25.479,25.487,25.421,25.475,6251,0
2017-03-21,25.536,25.536,24.985,25.005,13468,0
2017-03-22,25.025,25.133,24.995,25.124,8522,0
2017-03-23,25.182,25.26,25.157,25.157,4559,0
2017-03-24,25.152,25.24,25.104,25.104,2699,0
2017-03-27,24.946,25.182,24.936,25.162,8572,0
2017-03-28,25.214,25.42,25.171,25.411,7720,0
2017-03-29,25.391,25.559,25.368,25.539,4228,0
2017-03-30,25.549,25.667,25.549,25.644,4135,0
2017-03-31,25.658,25.716,25.658,25.672,4088,0
2017-04-03,25.628,25.628,25.401,25.48,3579,0
2017-04-04,25.45,25.45,25.391,25.42,2953,0
2017-04-05,25.48,25.608,25.323,25.323,5631,0
2017-04-06,25.362,25.48,25.362,25.43,7006,0
2017-04-07,25.44,25.48,25.43,25.48,8662,0
2017-04-10,25.628,25.628,25.5,25.5,6054,0
2017-04-11,25.48,25.48,25.283,25.425,3342,0
2017-04-12,25.519,25.519,25.303,25.362,3196,0
2017-04-13,25.26,25.342,25.144,25.144,21397,0
2017-04-17,25.214,25.313,25.214,25.313,10995,0
2017-04-18,25.214,25.273,25.135,25.243,8361,0
2017-04-19,25.411,25.411,25.372,25.372,10414,0
2017-04-20,25.5,25.671,25.5,25.671,360,0
2017-04-21,25.579,25.579,25.549,25.559,16416,0
2017-04-24,25.855,25.874,25.759,25.815,4102,0
2017-04-25,25.855,25.884,25.805,25.855,10283,0
2017-04-26,25.884,25.992,25.884,25.982,10309,0
2017-04-27,25.943,25.972,25.884,25.963,4714,0
2017-04-28,25.963,25.963,25.703,25.749,14996,0
2017-05-01,25.716,25.795,25.716,25.756,3197,0
2017-05-02,25.756,25.782,25.756,25.782,1290,0
2017-05-03,25.766,25.766,25.677,25.687,3097,0
2017-05-04,25.726,25.736,25.677,25.71,1242,0
2017-05-05,25.667,25.963,25.667,25.963,2990,0
2017-05-08,25.953,25.953,25.874,25.874,4964,0
2017-05-09,25.943,25.982,25.914,25.963,62264,0
2017-05-10,25.934,26.002,25.934,26.002,8324,0
2017-05-11,25.766,25.805,25.766,25.785,1829,0
2017-05-12,25.736,25.736,25.542,25.559,3710,0
2017-05-15,25.758,25.795,25.716,25.716,710,0
2017-05-16,25.628,25.638,25.589,25.601,9732,0
2017-05-17,25.44,25.5,25.154,25.154,4369,0
2017-05-18,25.11,25.144,25.096,25.12,1798,0
2017-05-19,25.362,25.43,25.331,25.401,4341,0
2017-05-22,25.5,25.519,25.46,25.5,961,0
2017-05-23,25.598,25.598,25.44,25.46,2925,0
2017-05-24,25.47,25.47,25.41,25.414,3951,0
2017-05-25,25.598,25.736,25.579,25.628,7329,0
2017-05-26,25.589,25.589,25.579,25.579,2462,0
2017-05-30,25.592,25.618,25.579,25.579,3100,0
2017-05-31,25.391,25.48,25.391,25.45,2259,0
2017-06-01,25.569,25.904,25.569,25.884,16377,0
2017-06-02,25.87,25.97,25.865,25.934,4731,0
2017-06-05,25.855,25.855,25.814,25.835,1829,0
2017-06-06,25.687,25.746,25.684,25.688,1549,0
2017-06-07,25.696,25.696,25.598,25.651,4048,0
2017-06-08,25.697,25.815,25.697,25.756,3188,0
2017-06-09,25.894,25.894,25.696,25.795,784,0
2017-06-12,25.687,25.845,25.687,25.788,7167,0
2017-06-13,25.904,25.904,25.867,25.894,894,0
2017-06-14,25.835,25.835,25.727,25.746,7257,0
2017-06-15,25.687,25.687,25.598,25.658,3607,0
2017-06-16,25.5,25.559,25.48,25.559,1133,0
2017-06-19,25.648,25.766,25.648,25.766,11616,0
2017-06-20,25.736,25.736,25.538,25.538,5028,0
2017-06-21,25.529,25.532,25.45,25.48,3847,0
2017-06-22,25.579,25.706,25.535,25.687,1116,0
2017-06-23,25.579,25.776,25.579,25.736,3462,0
2017-06-26,25.963,25.963,25.904,25.914,4587,0
2017-06-27,25.818,26.006,25.818,25.848,2104,0
2017-06-28,26.031,26.036,25.996,25.996,5284,0
2017-06-29,25.917,25.966,25.62,25.765,4683,0
2017-06-30,25.779,25.868,25.779,25.868,1744,0
2017-07-03,26.026,26.026,25.996,25.996,1177,0
2017-07-05,25.957,25.966,25.937,25.957,1936,0
2017-07-06,25.699,25.719,25.564,25.564,3952,0
2017-07-07,25.67,25.749,25.63,25.749,10051,0
2017-07-10,25.65,25.667,25.63,25.643,6704,0
2017-07-11,25.591,25.673,25.591,25.673,2702,0
2017-07-12,25.779,25.808,25.779,25.798,2028,0
2017-07-13,25.907,25.971,25.907,25.971,2275,0
2017-07-14,26.055,26.115,26.055,26.105,3134,0
2017-07-17,26.224,26.263,26.224,26.263,1309,0
2017-07-18,26.115,26.115,26.036,26.036,6118,0
2017-07-19,26.234,26.277,26.224,26.275,2645,0
2017-07-20,26.253,26.313,26.224,26.224,10069,0
2017-07-21,26.105,26.184,26.105,26.184,1301,0
2017-07-24,26.145,26.174,26.145,26.164,1163,0
2017-07-25,26.253,26.431,26.253,26.402,2196,0
2017-07-26,26.332,26.372,26.303,26.342,1511,0
2017-07-27,26.313,26.385,26.26,26.26,2745,0
2017-07-28,26.273,26.273,26.234,26.234,3727,0
2017-07-31,26.313,26.313,26.293,26.293,1145,0
2017-08-01,26.224,26.263,26.214,26.263,1624,0
2017-08-02,26.273,26.273,26.125,26.174,2000,0
2017-08-03,26.214,26.214,26.164,26.214,2612,0
2017-08-04,26.164,26.164,26.113,26.135,2451,0
2017-08-07,26.214,26.273,26.214,26.263,321,0
2017-08-08,26.332,26.461,26.273,26.283,3489,0
2017-08-09,26.184,26.184,26.138,26.184,601,0
2017-08-10,25.976,25.976,25.68,25.68,2750,0
2017-08-11,25.729,25.729,25.693,25.719,1415,0
2017-08-14,25.798,25.986,25.798,25.966,1563,0
2017-08-15,25.848,25.858,25.828,25.838,2484,0
2017-08-16,25.976,25.989,25.897,25.907,1893,0
2017-08-17,25.818,25.818,25.531,25.531,5942,0
2017-08-18,25.413,25.492,25.343,25.383,9112,0
2017-08-21,25.422,25.423,25.373,25.373,1294,0
2017-08-22,25.689,25.699,25.689,25.689,944,0
2017-08-23,25.643,25.643,25.632,25.632,511,0
2017-08-24,25.699,25.769,25.63,25.635,3620,0
2017-08-25,25.828,25.858,25.828,25.858,2216,0
2017-08-28,25.798,25.809,25.788,25.809,3238,0
2017-08-29,25.66,25.68,25.63,25.68,1532,0
2017-08-30,25.69,25.887,25.69,25.887,3260,0
2017-08-31,26.046,26.055,25.991,26.046,12281,0
2017-09-01,26.174,26.204,26.174,26.204,1370,0
2017-09-05,26.036,26.184,26.036,26.055,4540,0
2017-09-06,26.194,26.224,26.194,26.224,1350,0
2017-09-07,26.214,26.237,26.204,26.204,2120,0
2017-09-08,26.174,26.174,26.125,26.154,1592,0
2017-09-11,26.362,26.392,26.333,26.385,6973,0
2017-09-12,26.481,26.59,26.481,26.59,2018,0
2017-09-13,26.619,26.669,26.619,26.669,1892,0
2017-09-14,26.58,26.669,26.58,26.623,2232,0
2017-09-15,26.629,26.629,26.629,26.629,178,0
2017-09-18,26.758,26.847,26.709,26.718,2688,0
2017-09-19,26.689,26.689,26.669,26.669,576,0
2017-09-20,26.58,26.59,26.56,26.56,1243,0
2017-09-21,26.56,26.56,26.481,26.52,986,0
2017-09-22,26.57,26.728,26.57,26.728,5916,0
2017-09-25,26.778,26.807,26.669,26.669,867,0
2017-09-26,26.86,26.86,26.84,26.84,612,0
2017-09-27,26.95,27.0848,26.95,27.0848,216,0
2017-09-28,26.96,27.0066,26.96,27,2150,0
2017-09-29,26.99,27.07,26.99,27.05,2338,0
2017-10-02,27.0868,27.1605,27.0868,27.1413,2398,0
2017-10-03,27.21,27.21,27.17,27.17,1079,0
2017-10-04,27.21,27.26,27.21,27.21,2006,0
2017-10-05,27.2892,27.29,27.2799,27.2799,2802,0
2017-10-06,27.13,27.1434,27.13,27.14,2713,0
2017-10-09,27.16,27.17,26.94,26.94,1245,0
2017-10-10,27.04,27.04,26.95,26.95,520,0
2017-10-11,26.94,26.94,26.8933,26.8933,4299,0
2017-10-12,26.85,26.87,26.84,26.86,2565,0
2017-10-13,26.86,26.86,26.86,26.86,0,0
2017-10-16,27.05,27.05,26.94,26.99,3291,0
2017-10-17,27.01,27.07,27.01,27.07,1921,0
2017-10-18,27.29,27.29,27.1401,27.23,7660,0
2017-10-19,27.13,27.25,27.13,27.24,5715,0
2017-10-20,27.4,27.49,27.4,27.47,716,0
2017-10-23,27.57,27.57,27.46,27.46,3207,0
2017-10-24,27.436,27.52,27.436,27.5,2575,0
2017-10-25,27.31,27.31,27.046,27.24,7461,0
2017-10-26,27.32,27.32,27.3,27.32,1585,0
2017-10-27,26.91,27.0488,26.91,27.0488,1637,0
2017-10-30,26.9549,26.993,26.89,26.94,2623,0
2017-10-31,26.99,27.02,26.99,27.02,1300,0
2017-11-01,27.18,27.18,26.98,27.09,3184,0
2017-11-02,27.06,27.06,26.945,26.97,2940,0
2017-11-03,26.93,26.94,26.92,26.92,2519,0
2017-11-06,27.01,27.04,26.97,27.04,6225,0
2017-11-07,26.92,26.94,26.86,26.89,2897,0
2017-11-08,26.9,26.9,26.9,26.9,390,0
2017-11-09,26.93,26.9901,26.91,26.9901,4738,0
2017-11-10,27.02,27.081,27.02,27.081,7078,0
