Date,Open,High,Low,Close,Volume,OpenInt
2017-02-09,24.844,24.844,24.2,24.362,5134,0
2017-02-10,24.362,24.39,24.329,24.39,8248,0
2017-02-13,24.435,24.459,24.388,24.429,5284,0
2017-02-14,24.439,24.446,24.39,24.417,3840,0
2017-02-15,24.766,24.766,24.398,24.398,31316,0
2017-02-16,24.893,24.893,24.381,24.381,11431,0
2017-02-17,24.496,24.506,24.41,24.41,12479,0
2017-02-21,24.41,24.516,24.383,24.486,3329,0
2017-02-22,24.545,24.564,24.487,24.487,8079,0
2017-02-23,24.525,24.583,24.287,24.561,10440,0
2017-02-24,24.681,24.681,24.563,24.6,4942,0
2017-02-27,24.709,24.709,24.647,24.661,5694,0
2017-02-28,24.695,24.714,24.681,24.681,10179,0
2017-03-01,24.709,24.728,24.671,24.699,6768,0
2017-03-02,24.681,24.729,24.583,24.659,17188,0
2017-03-03,25.076,25.076,24.621,24.652,8781,0
2017-03-06,25.076,25.076,24.516,24.516,5968,0
2017-03-07,24.497,24.554,24.497,24.545,12934,0
2017-03-08,24.554,24.554,24.352,24.352,15797,0
2017-03-09,24.41,24.429,24.137,24.226,10032,0
2017-03-10,24.236,24.236,24.164,24.236,5204,0
2017-03-13,24.284,24.313,24.256,24.256,14588,0
2017-03-14,24.487,24.487,24.063,24.236,10146,0
2017-03-15,24.249,24.439,24.249,24.371,3422,0
2017-03-16,24.417,24.468,24.417,24.417,1244,0
2017-03-17,24.526,24.526,24.469,24.469,3691,0
2017-03-20,24.567,24.567,24.5,24.5,2088,0
2017-03-21,24.5,24.5,24.5,24.5,0,0
2017-03-22,24.452,24.472,24.452,24.46,827,0
2017-03-23,24.528,24.528,24.51,24.52,647,0
2017-03-24,24.615,24.626,24.615,24.626,2736,0
2017-03-27,24.555,24.558,24.549,24.549,2415,0
2017-03-28,24.567,24.577,24.564,24.577,1065,0
2017-03-29,24.646,24.655,24.617,24.626,3148,0
2017-03-30,24.567,24.733,24.567,24.665,6759,0
2017-03-31,24.743,24.781,24.694,24.694,5553,0
2017-04-03,24.752,24.878,24.723,24.838,5471,0
2017-04-04,24.821,24.821,24.771,24.771,1446,0
2017-04-05,24.846,24.849,24.752,24.752,4437,0
2017-04-06,24.703,24.761,24.703,24.752,1719,0
2017-04-07,24.995,24.995,24.811,24.811,5480,0
2017-04-10,24.83,24.878,24.821,24.849,5158,0
2017-04-11,25.005,25.005,24.849,24.935,2163,0
2017-04-12,24.973,24.975,24.966,24.966,412,0
2017-04-13,24.943,24.945,24.927,24.927,2736,0
2017-04-17,24.994,24.994,24.966,24.966,1019,0
2017-04-18,24.946,24.985,24.927,24.934,1849,0
2017-04-19,25.051,25.051,24.888,24.975,7889,0
2017-04-20,25.094,25.094,24.986,24.986,924,0
2017-04-21,24.743,25.035,24.743,25.026,611,0
2017-04-24,25.035,25.044,24.899,25.016,2052,0
2017-04-25,25.042,25.042,25.016,25.026,4074,0
2017-04-26,25.035,25.035,24.986,24.996,1328,0
2017-04-27,25.064,25.064,24.908,24.908,4231,0
2017-04-28,24.986,25.002,24.986,24.994,2290,0
2017-05-01,25.035,25.035,25.03,25.033,5296,0
2017-05-02,25.006,25.014,24.986,24.986,1155,0
2017-05-03,24.996,25.006,24.991,24.991,1132,0
2017-05-04,24.976,24.976,24.957,24.957,1948,0
2017-05-05,24.951,24.967,24.951,24.967,1184,0
2017-05-08,25.094,25.094,24.947,24.996,112717,0
2017-05-09,25.064,25.064,24.952,24.957,65961,0
2017-05-10,25.054,25.054,24.947,24.976,66286,0
2017-05-11,25.016,25.035,24.976,25.017,28366,0
2017-05-12,25.054,25.093,25.04,25.074,32768,0
2017-05-15,26.302,26.302,25.094,25.094,49060,0
2017-05-16,25.104,25.104,25.084,25.084,48960,0
2017-05-17,25.044,25.098,25.044,25.074,17087,0
2017-05-18,25.279,25.279,25.054,25.089,23694,0
2017-05-19,25.152,25.152,25.054,25.056,22134,0
2017-05-22,25.201,25.201,25.035,25.142,9427,0
2017-05-23,25.191,25.191,25.127,25.152,10602,0
2017-05-24,25.162,25.181,25.122,25.147,11024,0
2017-05-25,25.191,25.191,25.172,25.176,10291,0
2017-05-26,25.23,25.23,25.132,25.172,12693,0
2017-05-30,25.113,25.152,25.113,25.122,13066,0
2017-05-31,25.142,25.162,25.122,25.147,12116,0
2017-06-01,25.178,25.188,25.142,25.152,7440,0
2017-06-02,25.191,25.327,25.162,25.327,6486,0
2017-06-05,25.188,25.327,25.162,25.317,5579,0
2017-06-06,25.347,25.347,25.181,25.274,29968,0
2017-06-07,25.347,25.347,25.25,25.254,4744,0
2017-06-08,25.259,25.269,25.182,25.191,5505,0
2017-06-09,25.28,25.299,25.172,25.24,7578,0
2017-06-12,25.21,25.415,25.21,25.415,10087,0
2017-06-13,25.425,25.464,25.375,25.464,27077,0
2017-06-14,25.503,25.572,25.503,25.522,18915,0
2017-06-15,25.562,25.562,25.464,25.562,6856,0
2017-06-16,25.552,25.581,25.552,25.58,1869,0
2017-06-19,25.522,25.59,25.503,25.567,4001,0
2017-06-20,25.845,25.845,25.582,25.669,74688,0
2017-06-21,26.625,26.625,25.581,25.708,60474,0
2017-06-22,25.805,25.805,25.63,25.63,18636,0
2017-06-23,25.61,25.659,25.563,25.645,3500,0
2017-06-26,25.786,25.786,25.63,25.664,10272,0
2017-06-27,25.688,25.698,25.64,25.659,7084,0
2017-06-28,25.659,25.669,25.65,25.65,4468,0
2017-06-29,25.62,25.63,25.62,25.627,4854,0
2017-06-30,25.6,25.674,25.6,25.6,2934,0
2017-07-03,25.62,25.666,25.6,25.659,22050,0
2017-07-05,25.698,25.698,25.652,25.678,7510,0
2017-07-06,25.65,25.659,25.581,25.582,11783,0
2017-07-07,25.61,25.619,25.493,25.6,11181,0
2017-07-10,25.503,25.62,25.503,25.6,8987,0
2017-07-11,25.757,25.757,25.514,25.59,7507,0
2017-07-12,25.513,25.659,25.503,25.65,4437,0
2017-07-13,25.805,25.805,25.62,25.623,8973,0
2017-07-14,25.659,25.708,25.659,25.708,2325,0
2017-07-17,25.728,25.757,25.728,25.737,13089,0
2017-07-18,25.727,25.747,25.718,25.728,10550,0
2017-07-19,25.753,25.819,25.753,25.77,2337,0
2017-07-20,25.885,25.885,25.777,25.797,4670,0
2017-07-21,25.777,25.797,25.767,25.797,6390,0
2017-07-24,25.974,25.974,25.836,25.844,6973,0
2017-07-25,25.767,25.846,25.728,25.728,8099,0
2017-07-26,25.777,25.777,25.678,25.765,7172,0
2017-07-27,25.767,25.767,25.649,25.668,6521,0
2017-07-28,25.825,25.825,25.787,25.787,2564,0
2017-07-31,25.974,25.974,25.639,25.708,3849,0
2017-08-01,25.708,25.824,25.708,25.777,5926,0
2017-08-02,25.747,25.816,25.747,25.797,10053,0
2017-08-03,25.806,25.806,25.678,25.678,5643,0
2017-08-04,25.749,25.767,25.722,25.767,2293,0
2017-08-07,25.748,25.777,25.748,25.777,3873,0
2017-08-08,25.777,25.778,25.767,25.771,1035,0
2017-08-09,25.678,25.678,25.599,25.645,32085,0
2017-08-10,25.501,25.59,25.501,25.529,14522,0
2017-08-11,25.432,25.511,25.412,25.422,3818,0
2017-08-14,25.452,25.611,25.452,25.611,8826,0
2017-08-15,25.471,25.649,25.471,25.629,13889,0
2017-08-16,25.678,25.686,25.668,25.678,10399,0
2017-08-17,25.649,25.678,25.633,25.659,9390,0
2017-08-18,25.659,25.659,25.638,25.64,2993,0
2017-08-21,25.728,25.728,25.668,25.688,21793,0
2017-08-22,25.639,25.688,25.639,25.668,18346,0
2017-08-23,25.629,25.688,25.629,25.678,3358,0
2017-08-24,25.678,25.694,25.676,25.676,5186,0
2017-08-25,25.737,25.737,25.668,25.714,1802,0
2017-08-28,25.629,25.728,25.629,25.698,16889,0
2017-08-29,25.58,25.744,25.56,25.737,4634,0
2017-08-30,25.55,25.787,25.55,25.787,2343,0
2017-08-31,25.742,25.787,25.742,25.786,1438,0
2017-09-01,25.78,25.859,25.708,25.846,11753,0
2017-09-05,25.944,25.944,25.737,25.85,10224,0
2017-09-06,25.787,25.787,25.718,25.767,33184,0
2017-09-07,25.747,25.875,25.747,25.855,27053,0
2017-09-08,25.885,25.885,25.836,25.836,3768,0
2017-09-11,25.836,25.885,25.787,25.81,9963,0
2017-09-12,25.866,25.872,25.866,25.872,616,0
2017-09-13,25.903,25.905,25.826,25.893,2205,0
2017-09-14,25.826,25.845,25.797,25.834,22771,0
2017-09-15,25.57,25.904,25.57,25.866,13126,0
2017-09-18,25.954,25.984,25.925,25.93,13101,0
2017-09-19,26.082,26.082,25.913,25.925,18032,0
2017-09-20,26.033,26.033,25.927,25.944,9154,0
2017-09-21,25.935,25.951,25.935,25.944,4100,0
2017-09-22,25.925,25.944,25.877,25.877,7190,0
2017-09-25,25.905,25.925,25.875,25.885,12189,0
2017-09-26,25.954,25.954,25.905,25.915,4338,0
2017-09-27,25.895,25.895,25.861,25.866,8768,0
2017-09-28,25.856,25.878,25.856,25.875,1541,0
2017-09-29,25.974,25.974,25.875,25.925,4031,0
2017-10-02,25.883,25.883,25.782,25.784,7488,0
2017-10-03,25.787,25.806,25.728,25.757,5146,0
2017-10-04,25.728,25.747,25.708,25.718,5681,0
2017-10-05,25.737,25.737,25.678,25.708,2394,0
2017-10-06,25.629,25.649,25.53,25.56,40167,0
2017-10-09,25.53,25.655,25.53,25.607,10151,0
2017-10-10,25.629,25.629,25.59,25.617,1904,0
2017-10-11,25.619,25.657,25.619,25.648,1107,0
2017-10-12,25.629,25.678,25.629,25.659,2386,0
2017-10-13,25.629,25.756,25.629,25.737,9966,0
2017-10-16,25.728,25.747,25.708,25.708,4448,0
2017-10-17,25.659,25.718,25.599,25.698,3595,0
2017-10-18,25.688,25.709,25.66,25.678,2710,0
2017-10-19,25.728,25.728,25.708,25.721,4330,0
2017-10-20,25.83,25.83,25.71,25.735,12654,0
2017-10-23,25.7722,25.846,25.7722,25.8172,3306,0
2017-10-24,25.75,25.84,25.75,25.805,4201,0
2017-10-25,25.72,25.72,25.7,25.709,7236,0
2017-10-26,25.73,25.76,25.7,25.705,2492,0
2017-10-27,25.7,25.816,25.6608,25.798,6303,0
2017-10-30,25.9,25.9,25.78,25.8,3952,0
2017-10-31,25.82,25.82,25.72,25.82,1895,0
2017-11-01,25.8384,25.855,25.82,25.82,2507,0
2017-11-02,25.8022,25.8022,25.7794,25.7794,1032,0
2017-11-03,25.8,25.8099,25.79,25.8,3560,0
2017-11-06,25.81,25.83,25.74,25.75,3091,0
2017-11-07,25.73,25.73,25.65,25.65,6135,0
2017-11-08,25.6943,25.76,25.6943,25.7201,2483,0
2017-11-09,25.65,25.7172,25.65,25.6972,4200,0
2017-11-10,25.65,25.7418,25.65,25.6793,7028,0
