Date,Open,High,Low,Close,Volume,OpenInt
2016-12-02,24.146,24.406,24.146,24.378,2441,0
2016-12-05,24.483,24.483,24.483,24.483,207,0
2016-12-06,24.483,24.483,24.483,24.483,0,0
2016-12-07,24.736,24.736,24.736,24.736,207,0
2016-12-08,24.736,24.736,24.736,24.736,0,0
2016-12-09,24.736,24.736,24.736,24.736,0,0
2016-12-12,25.875,25.875,24.841,24.879,1327,0
2016-12-13,24.879,24.879,24.879,24.879,0,0
2016-12-14,25.044,25.044,24.999,24.999,207,0
2016-12-15,24.999,24.999,24.999,24.999,0,0
2016-12-16,24.465,24.514,24.41,24.41,6972,0
2016-12-19,24.41,24.41,24.41,24.41,0,0
2016-12-20,24.41,24.41,24.41,24.41,0,0
2016-12-21,24.538,24.538,24.514,24.514,209,0
2016-12-22,24.405,24.416,24.339,24.339,6128,0
2016-12-23,24.582,24.59,24.464,24.464,2834,0
2016-12-27,24.59,24.59,24.59,24.59,1018,0
2016-12-28,24.59,24.59,24.59,24.59,0,0
2016-12-29,24.64,24.64,24.64,24.64,721,0
2016-12-30,24.833,24.833,24.707,24.707,4381,0
2017-01-03,24.891,24.891,24.766,24.795,7237,0
2017-01-04,24.795,24.795,24.795,24.795,0,0
2017-01-05,25.047,25.047,25.047,25.047,4057,0
2017-01-06,25.144,25.144,25.109,25.109,2510,0
2017-01-09,25.077,25.163,25.077,25.126,1200,0
2017-01-10,25.115,25.115,25.115,25.115,206,0
2017-01-11,25.246,25.246,25.246,25.246,309,0
2017-01-12,25.246,25.246,25.246,25.246,0,0
2017-01-13,25.318,25.327,25.318,25.327,463,0
2017-01-17,25.736,25.736,25.363,25.435,3802,0
2017-01-18,25.358,25.358,25.269,25.289,3909,0
2017-01-19,25.289,25.289,25.289,25.289,0,0
2017-01-20,25.299,25.299,25.148,25.148,1093,0
2017-01-23,25.279,25.348,25.221,25.342,3294,0
2017-01-24,25.425,25.454,25.355,25.425,8878,0
2017-01-25,25.367,26.084,25.322,25.396,3734,0
2017-01-26,25.241,25.269,25.196,25.221,4949,0
2017-01-27,25.221,25.29,25.221,25.281,2514,0
2017-01-30,26.249,26.249,25.202,25.202,3435,0
2017-01-31,25.22,25.22,25.22,25.22,239,0
2017-02-01,25.251,25.319,25.221,25.309,1919,0
2017-02-02,25.299,25.309,25.264,25.309,2334,0
2017-02-03,25.998,25.998,25.532,25.532,6701,0
2017-02-06,25.221,25.299,25.221,25.299,773,0
2017-02-07,25.348,25.348,25.237,25.237,1036,0
2017-02-08,25.493,25.532,25.455,25.472,4357,0
2017-02-09,25.61,25.629,25.61,25.629,328,0
2017-02-10,25.58,25.619,25.58,25.619,1844,0
2017-02-13,25.89,25.89,25.89,25.89,0,0
2017-02-14,25.493,25.493,25.493,25.493,257,0
2017-02-15,25.493,25.493,25.493,25.493,0,0
2017-02-16,25.493,25.493,25.493,25.493,0,0
2017-02-17,25.493,25.493,25.493,25.493,0,0
2017-02-21,25.493,25.493,25.493,25.493,0,0
2017-02-22,25.813,25.814,25.813,25.814,258,0
2017-02-23,25.92,25.92,25.92,25.92,450,0
2017-02-24,25.92,25.92,25.92,25.92,0,0
2017-02-27,25.778,25.778,25.778,25.778,119,0
2017-02-28,25.778,25.778,25.778,25.778,0,0
2017-03-01,25.778,25.778,25.778,25.778,0,0
2017-03-02,25.755,25.755,25.755,25.755,1031,0
2017-03-03,25.716,25.716,25.715,25.715,693,0
2017-03-06,25.746,25.746,25.633,25.633,2697,0
2017-03-07,25.633,25.633,25.633,25.633,0,0
2017-03-08,25.93,25.93,25.93,25.93,0,0
2017-03-09,25.93,25.93,25.93,25.93,0,0
2017-03-10,25.652,25.652,25.627,25.627,314,0
2017-03-13,25.627,25.627,25.627,25.627,0,0
2017-03-14,25.627,25.627,25.627,25.627,0,0
2017-03-15,25.702,26.075,25.664,26.075,1006,0
2017-03-16,25.989,25.989,25.989,25.989,103,0
2017-03-17,26.155,26.257,26.101,26.163,927,0
2017-03-20,26.589,26.589,26.217,26.257,713,0
2017-03-21,26.676,26.676,26.133,26.16,1430,0
2017-03-22,26.111,26.198,26.111,26.198,405,0
2017-03-23,26.267,26.267,26.267,26.267,103,0
2017-03-24,26.325,26.325,26.306,26.306,513,0
2017-03-27,26.452,26.452,26.452,26.452,103,0
2017-03-28,26.452,26.452,26.452,26.452,0,0
2017-03-29,26.579,26.579,26.579,26.579,298,0
2017-03-30,26.559,26.559,26.559,26.559,783,0
2017-04-03,26.463,26.482,26.462,26.482,4893,0
2017-04-05,26.657,26.657,26.559,26.559,410,0
2017-04-06,26.559,26.559,26.559,26.559,0,0
2017-04-07,26.446,26.452,26.446,26.452,561,0
2017-04-10,26.5,26.51,26.5,26.51,1246,0
2017-04-11,26.463,26.463,26.413,26.413,256,0
2017-04-12,26.413,26.413,26.413,26.413,0,0
2017-04-13,26.413,26.413,26.413,26.413,0,0
2017-04-17,26.413,26.413,26.413,26.413,0,0
2017-04-18,26.413,26.413,26.413,26.413,0,0
2017-04-19,26.521,26.521,26.52,26.52,1426,0
2017-04-20,26.637,26.637,26.627,26.627,1865,0
2017-04-21,26.627,26.627,26.627,26.627,0,0
2017-04-24,26.627,26.627,26.627,26.627,0,0
2017-04-25,26.933,26.933,26.933,26.933,769,0
2017-04-26,26.933,26.933,26.933,26.933,0,0
2017-04-27,26.901,26.901,26.901,26.901,141,0
2017-04-28,26.901,26.901,26.901,26.901,92,0
2017-05-01,26.901,26.901,26.901,26.901,0,0
2017-05-02,26.901,26.901,26.901,26.901,0,0
2017-05-03,27.495,27.495,27.495,27.495,118,0
2017-05-04,27.261,27.261,27.26,27.26,7367,0
2017-05-05,27.26,27.26,27.26,27.26,92,0
2017-05-08,27.71,27.71,27.71,27.71,0,0
2017-05-09,27.207,27.207,27.203,27.203,1898,0
2017-05-10,27.68,27.68,27.259,27.329,1739,0
2017-05-11,27.183,27.183,27.183,27.183,308,0
2017-05-12,27.395,27.395,27.395,27.395,267,0
2017-05-15,27.398,27.466,27.398,27.466,1651,0
2017-05-16,27.046,27.621,27.046,27.621,2045,0
2017-05-17,27.573,27.573,27.573,27.573,1950,0
2017-05-18,27.42,27.431,27.42,27.431,484,0
2017-05-19,27.797,27.797,27.614,27.68,1015,0
2017-05-22,27.855,27.865,27.826,27.865,1002,0
2017-05-23,27.933,28.304,27.933,28.216,4565,0
2017-05-24,27.963,27.963,27.963,27.963,456,0
2017-05-25,28.265,28.265,27.982,27.982,975,0
2017-05-26,27.892,28.119,27.892,28.119,9874,0
2017-05-30,27.992,28.022,27.943,27.972,8153,0
2017-05-31,27.927,28.207,27.927,28.207,246,0
2017-06-01,28.055,28.055,28.055,28.055,190,0
2017-06-02,28.423,28.423,28.314,28.418,1317,0
2017-06-05,28.411,28.411,28.255,28.342,3371,0
2017-06-06,29.473,29.473,28.177,28.187,1873,0
2017-06-07,28.06,28.06,28.06,28.06,205,0
2017-06-08,28.045,28.06,28.045,28.06,908,0
2017-06-09,28.187,28.187,28.022,28.022,314,0
2017-06-12,27.826,27.855,27.826,27.855,9029,0
2017-06-13,27.855,27.855,27.855,27.855,0,0
2017-06-14,28.306,28.306,28.265,28.265,939,0
2017-06-15,27.992,28.011,27.992,28.011,616,0
2017-06-16,28.161,28.185,28.154,28.185,2266,0
2017-06-19,28.175,28.363,28.175,28.363,5907,0
2017-06-20,28.126,28.126,27.991,27.991,1287,0
2017-06-21,28.106,28.106,27.828,27.828,1019,0
2017-06-22,27.885,27.893,27.885,27.893,461,0
2017-06-23,28.036,28.046,28.036,28.046,1527,0
2017-06-26,28.205,28.205,28.066,28.066,708,0
2017-06-27,28.027,28.027,27.868,27.966,2630,0
2017-06-28,27.966,27.966,27.966,27.966,0,0
2017-06-29,27.937,27.977,27.937,27.977,889,0
2017-06-30,27.967,27.967,27.868,27.903,2694,0
2017-07-03,27.848,27.848,27.848,27.848,104,0
2017-07-05,27.66,27.66,27.66,27.66,0,0
2017-07-06,27.576,27.65,27.53,27.611,6597,0
2017-07-07,27.502,27.67,27.502,27.66,1717,0
2017-07-10,27.581,27.686,27.581,27.686,1315,0
2017-07-11,27.566,27.566,27.566,27.566,203,0
2017-07-12,27.566,27.566,27.566,27.566,0,0
2017-07-13,27.957,27.957,27.947,27.957,1633,0
2017-07-14,28.193,28.193,28.145,28.145,202,0
2017-07-17,28.155,28.155,28.155,28.155,3535,0
2017-07-18,28.274,28.284,28.194,28.194,2701,0
2017-07-19,28.423,28.423,28.423,28.423,189,0
2017-07-20,28.423,28.423,28.423,28.423,0,0
2017-07-21,28.423,28.452,28.393,28.452,2375,0
2017-07-24,28.421,28.421,28.421,28.421,353,0
2017-07-25,28.581,28.72,28.512,28.512,3650,0
2017-07-26,28.512,28.512,28.512,28.512,0,0
2017-07-27,28.69,28.69,28.543,28.543,1093,0
2017-07-28,28.543,28.543,28.543,28.543,0,0
2017-07-31,28.551,28.551,28.482,28.482,303,0
2017-08-01,28.72,28.759,28.72,28.759,1030,0
2017-08-02,28.611,28.74,28.601,28.74,2322,0
2017-08-03,28.759,28.819,28.759,28.799,2184,0
2017-08-04,28.799,28.799,28.799,28.799,0,0
2017-08-07,28.799,28.799,28.799,28.799,0,0
2017-08-08,28.621,28.65,28.611,28.611,2189,0
2017-08-09,28.611,28.611,28.611,28.611,0,0
2017-08-10,28.284,28.29,28.284,28.287,308,0
2017-08-11,28.287,28.287,28.287,28.287,0,0
2017-08-14,28.287,28.287,28.287,28.287,0,0
2017-08-15,28.383,28.383,28.344,28.344,1565,0
2017-08-16,28.344,28.344,28.344,28.344,0,0
2017-08-17,28.274,28.344,28.274,28.344,101,0
2017-08-18,28.344,28.344,28.344,28.344,0,0
2017-08-21,28.344,28.344,28.344,28.344,0,0
2017-08-22,28.344,28.344,28.344,28.344,0,0
2017-08-23,28.344,28.344,28.344,28.344,0,0
2017-08-24,28.549,28.591,28.549,28.591,630,0
2017-08-25,28.551,28.551,28.551,28.551,101,0
2017-08-28,28.67,28.688,28.631,28.685,3227,0
2017-08-29,28.685,28.685,28.685,28.685,0,0
2017-08-30,28.529,28.561,28.529,28.561,2045,0
2017-08-31,28.542,28.67,28.542,28.67,210,0
2017-09-01,28.69,28.769,28.69,28.769,204,0
2017-09-05,28.621,28.621,28.551,28.551,628,0
2017-09-06,28.71,28.71,28.621,28.621,1029,0
2017-09-07,28.759,28.759,28.759,28.759,0,0
2017-09-08,28.759,28.759,28.759,28.759,0,0
2017-09-11,29.017,29.017,29.017,29.017,229,0
2017-09-12,29.017,29.017,29.017,29.017,0,0
2017-09-13,28.838,28.838,28.838,28.838,369,0
2017-09-14,28.67,28.806,28.67,28.806,523,0
2017-09-15,28.779,28.779,28.779,28.779,272,0
2017-09-18,28.96,28.96,28.96,28.96,101,0
2017-09-19,28.96,28.96,28.96,28.96,0,0
2017-09-20,28.97,29,28.7679,28.7679,1585,0
2017-09-21,28.7679,28.7679,28.7679,28.7679,0,0
2017-09-22,28.7679,28.7679,28.7679,28.7679,0,0
2017-09-25,28.55,28.64,28.5,28.525,1913,0
2017-09-26,28.4601,28.47,28.45,28.47,6482,0
2017-09-27,28.47,28.47,28.47,28.47,0,0
2017-09-28,28.43,28.5,28.43,28.5,471,0
2017-09-29,28.75,28.75,28.75,28.75,0,0
2017-10-02,28.68,28.68,28.68,28.68,0,0
2017-10-03,28.68,28.68,28.68,28.68,0,0
2017-10-04,28.45,28.45,28.45,28.45,158,0
2017-10-05,28.45,28.45,28.45,28.45,0,0
2017-10-06,28.39,28.4299,28.3516,28.4299,1326,0
2017-10-09,28.46,28.46,28.46,28.46,250,0
2017-10-10,28.63,28.63,28.63,28.63,1,0
2017-10-11,28.6889,28.6889,28.6889,28.6889,200,0
2017-10-12,28.6889,28.6889,28.6889,28.6889,0,0
2017-10-13,28.848,28.85,28.8046,28.8046,1392,0
2017-10-16,28.779,28.779,28.769,28.769,262,0
2017-10-17,28.6699,28.6699,28.6448,28.6448,200,0
2017-10-18,28.76,28.79,28.76,28.79,445,0
2017-10-19,28.765,28.765,28.75,28.75,776,0
2017-10-20,28.72,28.72,28.72,28.72,167,0
2017-10-23,28.68,28.68,28.629,28.629,518,0
2017-10-24,28.5934,28.65,28.5934,28.65,524,0
2017-10-25,28.5375,28.5375,28.2901,28.2901,1837,0
2017-10-26,28.42,28.5489,28.42,28.5489,877,0
2017-10-27,28.45,28.495,28.45,28.495,205,0
2017-10-30,28.48,28.51,28.48,28.51,789,0
2017-10-31,28.609,28.609,28.6,28.6032,1758,0
2017-11-01,28.6,28.6,28.6,28.6,234,0
2017-11-02,28.58,28.6,28.499,28.6,805,0
2017-11-03,28.54,28.54,28.46,28.46,1003,0
2017-11-06,28.49,28.5789,28.49,28.5789,612,0
2017-11-07,28.45,28.4875,28.4499,28.4758,1037,0
2017-11-08,28.625,28.635,28.618,28.635,839,0
2017-11-09,28.539,28.558,28.5208,28.558,788,0
2017-11-10,28.5399,28.549,28.5092,28.54,1057,0
