Date,Open,High,Low,Close,Volume,OpenInt
2017-01-27,24.009,24.038,23.914,23.914,827174,0
2017-01-30,23.923,23.961,23.914,23.914,74719,0
2017-01-31,23.942,23.961,23.914,23.914,117021,0
2017-02-01,23.923,23.971,23.923,23.971,28326,0
2017-02-02,23.971,23.99,23.951,23.99,31442,0
2017-02-03,23.99,23.99,23.961,23.981,12605,0
2017-02-06,23.99,24.25,23.983,24.106,57089,0
2017-02-07,24.24,24.24,24.058,24.058,17200,0
2017-02-08,24.086,24.086,24.009,24.058,9475,0
2017-02-09,24.058,24.134,24.019,24.082,31775,0
2017-02-10,24.106,24.143,24.067,24.115,21174,0
2017-02-13,24.134,24.143,24.127,24.143,6700,0
2017-02-14,24.182,24.288,24.163,24.173,14501,0
2017-02-15,24.201,24.288,24.173,24.185,29445,0
2017-02-16,24.288,24.288,24.163,24.202,15410,0
2017-02-17,24.231,24.231,24.182,24.211,7549,0
2017-02-21,24.25,24.25,24.153,24.173,25349,0
2017-02-22,24.413,24.413,24.143,24.153,28196,0
2017-02-23,24.191,24.201,24.125,24.153,25237,0
2017-02-24,24.191,24.191,24.038,24.038,30754,0
2017-02-27,23.942,23.999,23.875,23.971,93555,0
2017-02-28,23.942,24.009,23.923,23.951,33064,0
2017-03-01,23.932,24.048,23.932,24.029,32176,0
2017-03-02,24.115,24.115,24.029,24.029,11873,0
2017-03-03,24.058,24.086,24.055,24.086,9919,0
2017-03-06,24.106,24.153,24.096,24.143,9890,0
2017-03-07,24.106,24.201,24.106,24.141,14889,0
2017-03-08,24.038,24.106,24.009,24.048,15141,0
2017-03-09,24.019,24.086,24.019,24.076,13305,0
2017-03-10,24.085,24.095,24.02,24.067,14296,0
2017-03-13,24.084,24.181,24.084,24.181,21150,0
2017-03-14,24.181,24.229,24.036,24.219,15803,0
2017-03-15,24.219,24.412,24.136,24.229,15585,0
2017-03-16,24.162,24.209,24.141,24.199,14180,0
2017-03-17,24.344,24.344,24.016,24.113,26372,0
2017-03-20,24.141,24.16,24.113,24.132,12670,0
2017-03-21,24.125,24.141,24.118,24.141,10141,0
2017-03-22,24.151,24.151,23.988,24.151,27898,0
2017-03-23,24.15,24.173,24.132,24.151,19180,0
2017-03-24,24.151,24.167,24.151,24.161,17765,0
2017-03-27,24.161,24.171,24.123,24.161,26105,0
2017-03-28,24.141,24.161,24.132,24.151,10858,0
2017-03-29,24.161,24.181,24.141,24.181,12617,0
2017-03-30,24.133,24.171,24.132,24.171,7020,0
2017-03-31,24.141,24.189,24.141,24.181,27710,0
2017-04-03,24.181,24.402,24.174,24.402,23252,0
2017-04-04,24.326,24.37,24.297,24.364,13184,0
2017-04-05,24.374,24.615,24.335,24.547,29473,0
2017-04-06,24.49,24.499,24.412,24.422,20028,0
2017-04-07,24.566,24.566,24.287,24.327,19955,0
2017-04-10,24.267,24.566,24.267,24.566,12748,0
2017-04-11,24.603,24.738,24.35,24.36,35349,0
2017-04-12,24.399,24.728,24.388,24.409,8425,0
2017-04-13,24.399,24.487,24.36,24.487,5784,0
2017-04-17,24.487,24.496,24.079,24.079,43779,0
2017-04-18,24.021,24.221,24.021,24.195,31872,0
2017-04-19,24.128,24.303,24.128,24.263,13464,0
2017-04-20,24.35,24.399,24.264,24.389,16347,0
2017-04-21,24.38,24.738,24.34,24.691,25679,0
2017-04-24,24.67,24.738,24.605,24.681,16331,0
2017-04-25,24.603,24.728,24.544,24.544,33963,0
2017-04-26,24.691,24.691,24.409,24.497,31546,0
2017-04-27,24.516,24.524,24.37,24.477,35635,0
2017-04-28,24.488,24.691,24.487,24.691,19650,0
2017-05-01,24.738,24.826,24.642,24.719,31548,0
2017-05-02,24.7,24.7,24.651,24.7,6389,0
2017-05-03,24.728,24.826,24.583,24.719,18062,0
2017-05-04,24.642,24.69,24.303,24.477,34698,0
2017-05-05,24.554,24.554,24.409,24.487,14204,0
2017-05-08,24.467,24.525,24.409,24.525,24284,0
2017-05-09,24.518,24.544,24.448,24.497,15901,0
2017-05-10,24.516,24.534,24.234,24.331,57389,0
2017-05-11,24.407,24.427,24.29,24.397,37469,0
2017-05-12,24.397,24.416,24.348,24.378,11767,0
2017-05-15,24.348,24.436,24.348,24.417,19796,0
2017-05-16,24.378,24.412,24.348,24.368,13181,0
2017-05-17,24.348,24.387,24.338,24.378,18098,0
2017-05-18,24.338,24.417,24.338,24.368,25140,0
2017-05-19,24.427,24.446,24.389,24.418,15589,0
2017-05-22,24.427,24.446,24.378,24.438,9972,0
2017-05-23,24.417,24.446,24.349,24.397,23620,0
2017-05-24,24.39,24.417,24.329,24.407,45759,0
2017-05-25,24.417,24.427,24.358,24.397,17544,0
2017-05-26,24.407,24.455,24.387,24.455,18556,0
2017-05-30,24.455,24.533,24.447,24.524,11897,0
2017-05-31,24.465,24.465,24.427,24.446,27448,0
2017-06-01,24.533,24.582,24.475,24.54,27336,0
2017-06-02,24.573,24.573,24.504,24.524,11643,0
2017-06-05,24.563,24.592,24.543,24.582,8630,0
2017-06-06,24.524,24.573,24.444,24.514,29583,0
2017-06-07,24.524,24.563,24.465,24.524,30249,0
2017-06-08,24.465,24.65,24.465,24.563,24788,0
2017-06-09,24.631,24.641,24.573,24.641,8396,0
2017-06-12,24.638,24.719,24.573,24.647,14918,0
2017-06-13,24.678,24.746,24.668,24.668,22004,0
2017-06-14,24.619,24.746,24.619,24.638,10044,0
2017-06-15,24.884,24.952,24.639,24.952,6735,0
2017-06-16,24.695,24.795,24.612,24.697,18268,0
2017-06-19,24.668,24.739,24.628,24.668,67901,0
2017-06-20,24.66,24.697,24.66,24.688,23243,0
2017-06-21,24.697,24.736,24.678,24.727,41171,0
2017-06-22,24.746,24.844,24.717,24.717,18740,0
2017-06-23,24.697,24.785,24.658,24.746,16434,0
2017-06-26,24.727,24.795,24.658,24.697,15287,0
2017-06-27,24.782,24.864,24.648,24.717,37116,0
2017-06-28,24.619,24.746,24.609,24.727,22056,0
2017-06-29,24.785,24.815,24.638,24.678,33180,0
2017-06-30,24.713,24.932,24.648,24.884,61064,0
2017-07-03,24.981,24.981,24.628,24.678,10982,0
2017-07-05,24.981,24.981,24.746,24.766,4156,0
2017-07-06,24.678,25.08,24.678,24.884,16995,0
2017-07-07,24.805,24.981,24.805,24.874,6268,0
2017-07-10,24.981,25.138,24.937,25.08,8790,0
2017-07-11,24.932,25.138,24.924,24.972,18012,0
2017-07-12,25.048,25.265,25.048,25.225,10318,0
2017-07-13,25.265,25.462,25.147,25.245,15443,0
2017-07-14,25.136,25.136,24.939,24.959,17871,0
2017-07-17,25.009,25.009,24.92,24.959,8247,0
2017-07-18,24.959,24.959,24.841,24.9,17537,0
2017-07-19,24.92,24.92,24.792,24.91,14138,0
2017-07-20,24.861,24.873,24.821,24.861,32782,0
2017-07-21,24.881,24.881,24.723,24.807,44608,0
2017-07-24,24.831,24.844,24.788,24.831,26155,0
2017-07-25,24.782,24.9,24.782,24.866,33632,0
2017-07-26,24.89,24.959,24.863,24.959,18999,0
2017-07-27,24.969,24.979,24.713,24.772,69922,0
2017-07-28,24.752,24.881,24.752,24.861,29119,0
2017-07-31,24.861,24.881,24.792,24.861,18659,0
2017-08-01,24.841,24.939,24.812,24.929,25321,0
2017-08-02,24.89,24.959,24.841,24.959,48172,0
2017-08-03,24.944,24.959,24.89,24.939,24387,0
2017-08-04,24.949,24.989,24.871,24.92,49718,0
2017-08-07,24.881,24.959,24.881,24.959,15346,0
2017-08-08,24.958,24.989,24.9,24.949,18685,0
2017-08-09,24.9,25.052,24.858,24.959,28706,0
2017-08-10,24.92,24.959,24.821,24.89,18529,0
2017-08-11,24.927,25.046,24.888,24.957,40242,0
2017-08-14,24.937,24.987,24.908,24.987,19134,0
2017-08-15,24.987,24.997,24.947,24.997,13307,0
2017-08-16,24.997,25.036,24.947,25.026,33390,0
2017-08-17,24.977,25.026,24.977,24.987,9168,0
2017-08-18,24.987,25.026,24.957,25.016,6469,0
2017-08-21,25.004,25.046,24.947,25.036,16395,0
2017-08-22,25.046,25.046,25.007,25.036,24642,0
2017-08-23,25.036,25.046,24.967,25.026,13364,0
2017-08-24,24.997,25.018,24.918,24.967,61081,0
2017-08-25,24.977,25.007,24.957,24.967,13609,0
2017-08-28,24.947,24.967,24.935,24.967,15452,0
2017-08-29,24.908,24.977,24.898,24.977,37197,0
2017-08-30,24.977,24.987,24.957,24.977,19883,0
2017-08-31,24.947,24.997,24.947,24.986,43668,0
2017-09-01,24.987,24.997,24.967,24.984,5228,0
2017-09-05,24.957,24.996,24.898,24.957,7766,0
2017-09-06,24.977,24.987,24.939,24.977,11503,0
2017-09-07,24.947,24.997,24.947,24.983,15394,0
2017-09-08,24.987,24.997,24.981,24.981,12942,0
2017-09-11,24.97,25.314,24.96,24.967,18188,0
2017-09-12,24.977,25.076,24.918,24.987,15680,0
2017-09-13,25.036,25.165,25.016,25.016,23328,0
2017-09-14,25.025,25.123,24.994,25.024,15094,0
2017-09-15,25.024,25.094,25.011,25.046,19113,0
2017-09-18,25.114,25.114,25.054,25.054,12890,0
2017-09-19,25.034,25.133,25.004,25.064,11301,0
2017-09-20,25.074,25.124,25.067,25.124,18774,0
2017-09-21,25.075,25.124,25.074,25.104,13149,0
2017-09-22,25.114,25.133,24.994,25.087,18431,0
2017-09-25,25.024,25.084,25.024,25.084,23947,0
2017-09-26,25.103,25.103,25.004,25.014,16977,0
2017-09-27,25.038,25.094,24.954,25.054,31397,0
2017-09-28,25.223,25.223,24.984,25.084,23016,0
2017-09-29,25.084,25.362,25.004,25.362,16707,0
2017-10-02,25.362,25.362,25.119,25.153,13025,0
2017-10-03,25.233,25.253,25.074,25.223,23110,0
2017-10-04,25.104,25.199,25.074,25.143,22471,0
2017-10-05,25.124,25.253,25.114,25.253,7115,0
2017-10-06,25.213,25.213,25.114,25.213,7697,0
2017-10-09,25.183,25.213,25.044,25.213,8856,0
2017-10-10,25.213,25.322,25.193,25.294,19444,0
2017-10-11,25.293,25.322,25.124,25.322,6435,0
2017-10-12,25.375,25.589,25.342,25.45,32200,0
2017-10-13,25.4,25.83,25.33,25.73,20275,0
2017-10-16,25.6001,25.693,25.25,25.26,12051,0
2017-10-17,25.26,25.34,25.26,25.28,21167,0
2017-10-18,25.36,25.5999,25.331,25.53,16023,0
2017-10-19,25.4574,26.96,25.4208,25.6973,19223,0
2017-10-20,25.56,26.05,25.56,25.97,13863,0
2017-10-23,25.9584,25.97,25.76,25.76,7313,0
2017-10-24,25.76,25.8449,25.7153,25.7515,11311,0
2017-10-25,25.98,25.98,25.45,25.45,24893,0
2017-10-26,25.5601,25.65,25.5,25.51,8134,0
2017-10-27,25.6984,27.1392,25.4,26.0792,15117,0
2017-10-30,25.9,25.9892,25.53,25.53,14595,0
2017-10-31,25.51,25.6,25.32,25.43,21416,0
2017-11-01,25.55,25.55,25.4599,25.49,2381,0
2017-11-02,25.9,25.9,25.61,25.61,7530,0
2017-11-03,25.63,25.63,25.52,25.52,5721,0
2017-11-06,25.605,25.605,25.51,25.56,5050,0
2017-11-07,25.5,25.5992,25.33,25.35,14091,0
2017-11-08,25.4454,25.4475,25.3293,25.3366,10825,0
2017-11-09,25.37,25.4,25.3204,25.39,4312,0
2017-11-10,25.321,25.3676,25.3,25.3666,11467,0
