Date,Open,High,Low,Close,Volume,OpenInt
2017-03-01,24.949,25.091,24.949,25.041,262666,0
2017-03-02,26.175,26.175,24.851,24.871,349762,0
2017-03-03,24.861,25.041,24.611,24.662,21470,0
2017-03-06,24.931,24.931,24.533,24.583,11034,0
2017-03-07,24.53,24.553,24.363,24.363,8162,0
2017-03-08,24.463,24.463,24.27,24.293,8385,0
2017-03-09,24.403,24.403,24.115,24.185,31594,0
2017-03-10,24.038,24.038,24.038,24.038,142,0
2017-03-13,25.379,25.379,24.303,24.363,6133,0
2017-03-14,24.185,24.234,24.145,24.234,2494,0
2017-03-15,24.244,24.613,24.244,24.603,4897,0
2017-03-16,24.673,24.712,24.553,24.623,11223,0
2017-03-17,24.543,24.683,24.393,24.683,24199,0
2017-03-20,24.593,24.613,24.543,24.583,1421,0
2017-03-21,24.573,24.573,23.975,23.975,17795,0
2017-03-22,23.895,24.015,23.717,23.935,8250,0
2017-03-23,24.015,24.165,24.015,24.035,28350,0
2017-03-24,24.065,24.065,24.065,24.065,824,0
2017-03-27,23.786,24.125,23.786,24.115,4151,0
2017-03-28,24.165,24.283,24.085,24.283,2935,0
2017-03-29,24.333,24.437,24.273,24.423,15175,0
2017-03-30,24.521,24.583,24.493,24.573,8183,0
2017-03-31,24.543,24.643,24.436,24.643,3761,0
2017-04-03,24.393,24.433,24.353,24.383,4214,0
2017-04-04,24.403,24.403,24.289,24.313,12821,0
2017-04-05,24.393,24.483,24.175,24.175,1934,0
2017-04-06,24.175,24.505,24.175,24.505,2576,0
2017-04-07,24.343,24.483,24.313,24.443,20870,0
2017-04-10,24.393,24.533,24.085,24.403,8005,0
2017-04-11,24.493,25.409,24.493,24.613,1588,0
2017-04-12,24.323,24.323,24.207,24.254,3349,0
2017-04-13,24.254,24.254,23.995,23.995,1339,0
2017-04-17,24.145,24.378,23.991,24.155,2225,0
2017-04-18,24.264,24.264,24.18,24.18,1391,0
2017-04-19,24.453,24.453,24.38,24.38,381,0
2017-04-20,24.369,24.493,24.369,24.493,1134,0
2017-04-21,24.593,24.633,24.492,24.563,3990,0
2017-04-24,24.671,24.841,24.671,24.841,868,0
2017-04-25,25.101,25.101,25.019,25.081,2663,0
2017-04-26,25.051,25.239,25.021,25.151,6471,0
2017-04-27,25.13,25.13,24.991,25.091,16536,0
2017-04-28,25.011,25.011,24.841,24.841,1728,0
2017-05-01,24.891,24.891,24.891,24.891,349,0
2017-05-02,24.891,24.891,24.811,24.811,1321,0
2017-05-03,24.841,24.841,24.593,24.643,5805,0
2017-05-04,24.643,24.643,24.623,24.633,7090,0
2017-05-05,24.663,24.791,24.626,24.791,5835,0
2017-05-08,24.563,24.563,24.563,24.563,1187,0
2017-05-09,24.741,24.981,24.623,24.666,3746,0
2017-05-10,24.721,24.781,24.573,24.781,14677,0
2017-05-11,24.686,24.721,24.493,24.638,6455,0
2017-05-12,24.613,24.613,24.493,24.523,34717,0
2017-05-15,24.643,24.702,24.643,24.702,309,0
2017-05-16,24.588,24.588,24.588,24.588,325,0
2017-05-17,24.573,24.573,24.032,24.125,3491,0
2017-05-18,24.095,24.225,24.055,24.214,4379,0
2017-05-19,24.254,24.383,24.254,24.343,13127,0
2017-05-22,24.463,24.473,24.234,24.234,9952,0
2017-05-24,24.603,24.603,24.476,24.476,896,0
2017-05-25,24.639,24.639,24.639,24.639,191,0
2017-05-26,24.403,24.403,24.274,24.274,1437,0
2017-05-30,24.413,24.413,24.317,24.343,2753,0
2017-05-31,24.175,24.175,24.139,24.139,302,0
2017-06-01,24.363,24.493,24.363,24.493,2272,0
2017-06-02,26.853,26.853,24.891,24.891,1023,0
2017-06-05,24.633,24.821,24.633,24.821,611,0
2017-06-06,24.761,24.831,24.613,24.741,2694,0
2017-06-07,24.683,24.741,24.603,24.603,5851,0
2017-06-08,24.831,25.051,24.821,25.011,3807,0
2017-06-09,25.016,25.279,25.016,25.279,939,0
2017-06-12,25.091,25.091,24.97,24.97,10587,0
2017-06-13,24.12,25.151,24.045,25.151,1077,0
2017-06-14,25.061,25.061,24.821,24.94,4797,0
2017-06-15,24.921,24.921,24.858,24.901,3903,0
2017-06-16,24.507,24.846,24.507,24.846,11034,0
2017-06-19,25.006,25.006,24.726,24.976,1462,0
2017-06-20,24.847,24.866,24.847,24.866,695,0
2017-06-21,24.687,24.687,24.687,24.687,129,0
2017-06-22,24.856,24.876,24.847,24.876,3317,0
2017-06-23,24.746,25.046,24.746,25.036,3588,0
2017-06-26,25.136,25.136,25.136,25.136,239,0
2017-06-27,25.076,25.125,25.076,25.125,1093,0
2017-06-29,25.136,25.225,24.946,25.074,4644,0
2017-06-30,25.146,25.165,25.146,25.164,2651,0
2017-07-03,25.235,25.315,25.026,25.285,5492,0
2017-07-05,25.066,25.116,24.956,25.006,4826,0
2017-07-06,24.896,24.986,24.717,24.756,1467,0
2017-07-07,24.842,24.842,24.842,24.842,263,0
2017-07-10,24.707,24.756,24.707,24.756,715,0
2017-07-11,24.756,24.78,24.756,24.78,4191,0
2017-07-12,24.995,24.996,24.995,24.996,627,0
2017-07-13,24.939,24.939,24.939,24.939,401,0
2017-07-14,24.976,25.126,24.976,25.126,18364,0
2017-07-17,25.066,25.106,25.056,25.056,7885,0
2017-07-18,25.156,25.156,25.041,25.046,3961,0
2017-07-19,25.315,25.365,25.315,25.365,3516,0
2017-07-20,25.445,25.545,25.395,25.495,17475,0
2017-07-21,25.435,25.435,25.385,25.385,1430,0
2017-07-24,25.769,25.769,25.285,25.325,2873,0
2017-07-25,25.585,25.704,25.585,25.634,2691,0
2017-07-26,25.565,25.565,25.445,25.445,2671,0
2017-07-27,25.275,25.275,25.275,25.275,100,0
2017-07-28,25.225,25.225,25.137,25.137,529,0
2017-08-01,25.156,25.165,25.156,25.165,2333,0
2017-08-02,25.245,25.245,24.856,24.976,12098,0
2017-08-03,24.946,24.946,24.696,24.803,7886,0
2017-08-04,24.896,24.976,24.791,24.966,2520,0
2017-08-07,24.908,25.006,24.814,25.006,2136,0
2017-08-08,24.986,25.185,24.846,24.846,6035,0
2017-08-09,24.706,24.756,24.62,24.671,6770,0
2017-08-10,24.247,24.257,24.247,24.257,401,0
2017-08-14,24.215,24.507,24.215,24.497,1787,0
2017-08-15,24.407,24.407,24.238,24.238,4559,0
2017-08-16,24.427,24.457,24.311,24.311,3302,0
2017-08-17,24.267,24.267,23.898,23.898,906,0
2017-08-18,23.913,23.958,23.729,23.948,29323,0
2017-08-21,23.868,23.868,23.831,23.831,2943,0
2017-08-22,24.038,24.038,24.038,24.038,213,0
2017-08-23,24.092,24.142,24.092,24.126,839,0
2017-08-24,24.218,24.218,24.198,24.198,464,0
2017-08-25,24.266,24.307,24.266,24.307,317,0
2017-08-28,24.237,24.287,24.228,24.247,1115,0
2017-08-29,24.237,24.377,24.237,24.325,826,0
2017-08-30,24.337,24.377,24.337,24.377,509,0
2017-08-31,24.667,24.746,24.487,24.746,14004,0
2017-09-05,24.627,24.627,24.627,24.627,218,0
2017-09-06,24.715,24.776,24.715,24.776,1551,0
2017-09-07,26.233,26.233,24.627,24.696,6800,0
2017-09-08,24.627,24.736,24.627,24.736,1236,0
2017-09-11,24.946,24.946,24.946,24.946,2111,0
2017-09-12,25.096,25.156,25.053,25.053,2199,0
2017-09-13,25.245,25.245,25.151,25.195,1002,0
2017-09-14,25.285,25.285,25.146,25.185,4169,0
2017-09-15,26.313,26.313,25.255,25.295,2409,0
2017-09-18,25.45,25.4599,25.4499,25.4599,650,0
2017-09-19,25.48,25.48,25.21,25.21,1545,0
2017-09-20,25.48,25.48,25.48,25.48,223,0
2017-09-22,25.56,25.59,25.4597,25.59,1449,0
2017-09-26,25.75,25.7599,25.51,25.7499,5087,0
2017-09-27,25.6401,26.11,25.5601,26.11,2551,0
2017-09-28,26.06,26.12,26.06,26.12,503,0
2017-09-29,26.2279,26.2279,26.2279,26.2279,380,0
2017-10-02,26.32,26.32,26.0701,26.1961,3706,0
2017-10-03,26.6075,26.8199,26.46,26.7974,2851,0
2017-10-04,26.61,26.61,26.385,26.4899,1691,0
2017-10-05,26.67,26.67,26.3301,26.3987,5022,0
2017-10-06,26.4742,26.53,26.47,26.4841,1962,0
2017-10-09,26.45,26.45,26.22,26.38,2164,0
2017-10-10,26.37,26.37,26.3299,26.33,4715,0
2017-10-11,26.45,26.46,26.3975,26.43,2200,0
2017-10-12,26.23,26.45,26.23,26.4,18750,0
2017-10-13,26.4697,26.49,26.2,26.3026,7902,0
2017-10-16,26.52,26.52,26.2337,26.29,13380,0
2017-10-17,26.2747,26.29,26.2015,26.29,2080,0
2017-10-18,26.37,26.42,26.271,26.42,5919,0
2017-10-19,26.31,26.3499,26.1508,26.34,25293,0
2017-10-20,26.46,26.52,26.34,26.48,75173,0
2017-10-23,26.36,26.36,26.35,26.36,4733,0
2017-10-24,26.3112,26.3112,26.23,26.23,24753,0
2017-10-25,26.22,26.22,25.96,26.05,8671,0
2017-10-26,26.61,26.61,26.1116,26.18,4439,0
2017-10-27,26.08,26.28,26.08,26.2724,2163,0
2017-10-30,26.25,26.25,26.069,26.069,517,0
2017-10-31,26.2439,26.2439,26.2439,26.2439,597,0
2017-11-01,26.43,26.43,26,26.11,18026,0
2017-11-02,25.9286,26.2,25.9286,26.16,6217,0
2017-11-03,26.17,26.17,25.9401,25.9401,1840,0
2017-11-06,26.14,26.14,26.14,26.14,333,0
2017-11-07,26.03,26.03,25.67,25.67,46786,0
2017-11-08,25.6978,25.7421,25.6978,25.7421,715,0
2017-11-09,26.06,26.06,25.66,25.73,767,0
2017-11-10,25.782,25.782,25.7814,25.7814,928,0
