Date,Open,High,Low,Close,Volume,OpenInt
2017-01-31,24.65,24.7498,24.64,24.7498,6751,0
2017-02-01,24.7698,24.7698,24.68,24.68,1523,0
2017-02-02,24.74,24.74,24.74,24.74,279235,0
2017-02-03,24.93,25.05,24.93,25.05,149980,0
2017-02-06,25.1,25.1592,24.95,24.95,72203,0
2017-02-07,24.97,24.97,24.8304,24.8304,43624,0
2017-02-08,24.96,24.96,24.96,24.96,10436,0
2017-02-09,25.145,25.19,25.101,25.101,3720,0
2017-02-10,25.24,25.24,25.2399,25.2399,1355,0
2017-02-13,25.35,25.35,25.28,25.2801,17325,0
2017-02-14,25.52,25.52,25.3,25.3,34013,0
2017-02-15,25.3,25.3,25.3,25.3,0,0
2017-02-16,25.3,25.3,25.3,25.3,0,0
2017-02-17,25.37,25.37,25.37,25.37,7965,0
2017-02-21,25.52,25.52,25.52,25.52,14532,0
2017-02-22,25.44,25.44,25.42,25.42,8889,0
2017-02-23,25.41,25.41,25.41,25.41,323,0
2017-02-24,25.26,25.2979,25.26,25.2979,3432,0
2017-02-27,25.2979,25.2979,25.2979,25.2979,0,0
2017-02-28,25.3456,25.3787,25.25,25.3003,13014,0
2017-03-01,25.5347,25.56,25.5347,25.5417,8847,0
2017-03-02,25.3152,25.3152,25.3152,25.3152,113,0
2017-03-03,25.32,25.32,25.32,25.32,300,0
2017-03-06,25.2699,25.2699,25.2466,25.2466,760,0
2017-03-07,25.1899,25.1899,25.16,25.16,5158,0
2017-03-08,25.1899,25.1899,25.13,25.13,1668,0
2017-03-09,25.14,25.14,25.14,25.14,100,0
2017-03-10,25.07,25.07,25.07,25.07,118,0
2017-03-13,25.13,25.13,25.1299,25.1299,618,0
2017-03-14,25.045,25.045,25.045,25.045,268,0
2017-03-15,25.31,25.31,25.31,25.31,499,0
2017-03-16,25.3239,25.3239,25.3239,25.3239,806,0
2017-03-17,25.3239,25.3239,25.3239,25.3239,0,0
2017-03-20,25.3239,25.3239,25.3239,25.3239,0,0
2017-03-21,24.93,24.93,24.87,24.87,3534,0
2017-03-22,24.6,24.879,24.6,24.879,4424,0
2017-03-23,24.78,24.78,24.78,24.78,5150,0
2017-03-24,24.8106,24.8106,24.8106,24.8106,200,0
2017-03-27,24.8295,24.8942,24.8111,24.8942,894,0
2017-03-28,24.9001,25.06,24.9001,25.06,7110,0
2017-03-29,25.07,25.1653,25.07,25.1653,612,0
2017-03-30,25.0701,25.16,25.0701,25.16,601,0
2017-03-31,25.26,25.29,25.26,25.29,18490,0
2017-04-03,25.0101,25.0524,25.01,25.0524,3127,0
2017-04-05,24.97,25.045,24.97,25.04,694,0
2017-04-06,24.8,25.0048,24.8,25.0048,732,0
2017-04-07,24.96,24.96,24.96,24.96,19735,0
2017-04-10,24.96,24.96,24.96,24.96,0,0
2017-04-11,23.83,23.83,23.83,23.83,33,0
2017-04-12,25.1199,25.1199,25,25,1265,0
2017-04-13,24.795,24.795,24.795,24.795,100,0
2017-04-17,24.94,24.94,24.94,24.94,2984,0
2017-04-18,24.94,24.94,24.94,24.94,0,0
2017-04-19,25.04,25.04,24.88,24.8807,11974,0
2017-04-20,25.13,25.13,25.13,25.13,214,0
2017-04-21,25.1248,25.1248,25.1149,25.1149,791,0
2017-04-24,25.3158,25.3158,25.3158,25.3158,133,0
2017-04-25,25.3401,25.4147,25.3401,25.4147,648,0
2017-04-26,25.4147,25.4147,25.4147,25.4147,0,0
2017-04-27,25.4201,25.4201,25.4201,25.4201,646,0
2017-04-28,25.4,25.4,25.4,25.4,2134,0
2017-05-01,25.5581,25.5581,25.5581,25.5581,200,0
2017-05-02,25.5403,25.6299,25.5403,25.6299,873,0
2017-05-03,25.5,25.5,25.4864,25.4864,5494,0
2017-05-04,25.4864,25.4864,25.4864,25.4864,0,0
2017-05-05,25.4864,25.4864,25.4864,25.4864,1,0
2017-05-08,25.6998,25.6998,25.6998,25.6998,100,0
2017-05-09,25.6592,25.7,25.6592,25.6999,2345,0
2017-05-10,25.6527,25.6527,25.6527,25.6527,371,0
2017-05-11,25.54,25.63,25.54,25.63,682,0
2017-05-12,25.63,25.63,25.63,25.63,0,0
2017-05-15,25.63,25.63,25.63,25.63,0,0
2017-05-16,25.62,25.74,25.62,25.74,5217,0
2017-05-17,25.28,25.28,25.28,25.28,100,0
2017-05-18,25.31,25.3101,25.31,25.3101,2855,0
2017-05-19,25.6203,25.66,25.6203,25.66,2998,0
2017-05-22,25.6408,25.75,25.62,25.75,1331,0
2017-05-23,25.75,25.75,25.75,25.75,0,0
2017-05-24,25.7488,25.7488,25.7488,25.7488,788,0
2017-05-25,25.9,25.9,25.84,25.84,308,0
2017-05-26,25.86,25.8958,25.86,25.8958,2392,0
2017-05-30,25.8,25.8,25.8,25.8,1000,0
2017-05-31,25.8,25.8,25.8,25.8,0,0
2017-06-01,26.24,26.24,26.24,26.24,200,0
2017-06-02,26.3,26.3,26.3,26.3,150,0
2017-06-05,26.06,26.06,26.06,26.06,3137,0
2017-06-06,26.0064,26.09,26.0064,26.0726,1709,0
2017-06-07,26.06,26.06,26.06,26.06,150,0
2017-06-08,25.9,25.9,25.9,25.9,2658,0
2017-06-09,25.881,25.881,25.88,25.88,961,0
2017-06-12,26.12,26.12,26.12,26.12,1874,0
2017-06-13,26.19,26.29,26.19,26.29,2100,0
2017-06-14,26.0653,26.0653,26.0649,26.0649,770,0
2017-06-15,25.8812,26.02,25.8812,26.02,3116,0
2017-06-16,25.905,25.93,25.905,25.93,2958,0
2017-06-19,26.2,26.2,26.2,26.2,100,0
2017-06-20,26.2,26.2,26.2,26.2,0,0
2017-06-21,25.88,25.88,25.66,25.8592,9491,0
2017-06-22,25.82,25.9001,25.79,25.9001,2359,0
2017-06-23,25.9978,25.9978,25.9978,25.9978,163,0
2017-06-26,26.29,26.29,26.29,26.29,100,0
2017-06-27,26.29,26.29,26.29,26.29,0,0
2017-06-28,26.34,26.37,26.2587,26.37,5589,0
2017-06-29,26.0603,26.0603,26.0603,26.0603,186,0
2017-06-30,26.0603,26.0603,26.0603,26.0603,0,0
2017-07-03,26.0603,26.0603,26.0603,26.0603,0,0
2017-07-05,26.07,26.07,26.07,26.07,6876,0
2017-07-06,25.965,26,25.94,25.94,3278,0
2017-07-07,26.0699,26.0699,25.995,25.995,1033,0
2017-07-10,25.8913,26.03,25.8913,26.03,641,0
2017-07-11,25.9201,25.9201,25.9201,25.9201,684,0
2017-07-12,26.1259,26.1259,26.1259,26.1259,150,0
2017-07-13,26.13,26.2047,26.13,26.2047,3979,0
2017-07-14,26.205,26.205,26.205,26.205,134,0
2017-07-17,26.479,26.479,26.395,26.395,1160,0
2017-07-18,26.395,26.395,26.395,26.395,0,0
2017-07-19,26.48,26.48,26.48,26.48,2954,0
2017-07-20,26.48,26.48,26.48,26.48,0,0
2017-07-21,26.4011,26.4011,26.4011,26.4011,329,0
2017-07-24,26.4599,26.47,26.399,26.4699,3770,0
2017-07-25,26.3892,26.4492,26.37,26.4492,1714,0
2017-07-26,26.4492,26.4492,26.4492,26.4492,0,0
2017-07-27,26.33,26.3301,26.33,26.33,719,0
2017-07-28,26.4399,26.4399,26.4399,26.4399,100,0
2017-07-31,26.43,26.43,26.43,26.43,123,0
2017-08-01,26.48,26.48,26.39,26.39,2696,0
2017-08-02,26.2238,26.26,26.2152,26.24,5201,0
2017-08-03,26.239,26.24,26.2001,26.2001,5082,0
2017-08-04,26.2699,26.2699,26.2699,26.2699,105,0
2017-08-07,26.33,26.33,26.33,26.33,218,0
2017-08-08,26.34,26.34,26.0997,26.28,2760,0
2017-08-09,26.28,26.28,26.28,26.28,0,0
2017-08-10,25.8774,25.8774,25.8774,25.8774,195,0
2017-08-11,25.7899,25.7899,25.7899,25.7899,211,0
2017-08-14,25.7899,25.7899,25.7899,25.7899,0,0
2017-08-15,25.8762,26,25.86,26,2919,0
2017-08-16,26,26,26,26,0,0
2017-08-17,25.75,25.7675,25.71,25.74,1244,0
2017-08-18,25.74,25.74,25.74,25.74,0,0
2017-08-21,25.6823,25.6823,25.6823,25.6823,403,0
2017-08-22,25.83,25.85,25.83,25.85,13767,0
2017-08-23,25.82,25.82,25.82,25.82,8597,0
2017-08-24,25.785,25.9,25.785,25.84,2633,0
2017-08-25,25.92,25.96,25.92,25.96,600,0
2017-08-28,25.96,25.96,25.96,25.96,0,0
2017-08-29,25.91,25.915,25.89,25.9147,1547,0
2017-08-30,25.94,25.94,25.94,25.94,277,0
2017-08-31,26.14,26.14,26.11,26.11,298,0
2017-09-01,26.11,26.11,26.11,26.11,0,0
2017-09-05,25.94,25.94,25.925,25.925,3329,0
2017-09-06,26.07,26.07,26.07,26.07,300,0
2017-09-07,25.91,25.91,25.91,25.91,303,0
2017-09-08,25.9,25.9,25.87,25.8755,21543,0
2017-09-11,26.2,26.2,26.2,26.2,102,0
2017-09-12,26.33,26.33,26.33,26.33,993,0
2017-09-13,26.2676,26.2676,26.2676,26.2676,240,0
2017-09-14,26.2899,26.2899,26.2899,26.2899,356,0
2017-09-15,26.32,26.32,26.32,26.32,199,0
2017-09-18,26.42,26.42,26.42,26.42,100,0
2017-09-19,26.46,26.46,26.46,26.46,110,0
2017-09-20,26.4317,26.4342,26.4201,26.4342,1611,0
2017-09-21,26.37,26.4514,26.37,26.4403,783,0
2017-09-22,26.37,26.4435,26.37,26.4435,540,0
2017-09-25,26.07,26.35,26,26.35,590,0
2017-09-26,26.55,26.55,26.55,26.55,100,0
2017-09-27,26.55,26.55,26.55,26.55,0,0
2017-09-28,26.71,26.71,26.71,26.71,100,0
2017-09-29,26.83,26.86,26.68,26.86,12074,0
2017-10-02,26.68,26.86,26.68,26.7792,616,0
2017-10-03,26.7747,26.87,26.7747,26.87,578,0
2017-10-04,26.85,26.87,26.706,26.87,3063,0
2017-10-05,26.7801,26.89,26.7801,26.89,9101,0
2017-10-06,26.76,26.89,26.73,26.73,11912,0
2017-10-09,26.89,26.89,26.89,26.89,100,0
2017-10-10,26.89,26.89,26.89,26.89,124,0
2017-10-11,26.92,27.0899,26.92,27.0899,760,0
2017-10-12,27.2083,27.21,27.2083,27.21,23878,0
2017-10-13,27.101,27.24,27.101,27.23,6908,0
2017-10-16,27.13,27.17,27.13,27.17,2082,0
2017-10-17,27.0803,27.0803,27.0803,27.0803,125,0
2017-10-18,27.04,27.11,27.03,27.11,18326,0
2017-10-19,27.16,27.16,27.001,27.0953,601,0
2017-10-20,27.06,27.1512,27.05,27.1512,2671,0
2017-10-23,27.1398,27.1398,27.02,27.0336,1372,0
2017-10-24,27.0455,27.0455,27.0455,27.0455,1220,0
2017-10-25,26.9375,26.9753,26.9375,26.9753,1575,0
2017-10-26,26.9753,26.9753,26.9753,26.9753,0,0
2017-10-27,26.9438,27.04,26.9438,27.04,8997,0
2017-10-30,27.04,27.04,27.04,27.04,0,0
2017-10-31,27.24,27.24,27.24,27.24,240,0
2017-11-01,27.24,27.24,27.24,27.24,0,0
2017-11-02,27.218,27.2222,27.1902,27.2222,1404,0
2017-11-03,27.15,27.205,27.15,27.185,2348,0
2017-11-06,27.15,27.16,27,27.16,10389,0
2017-11-07,27.105,27.105,26.98,27.0319,9908,0
2017-11-08,27.101,27.23,27.101,27.23,5020,0
2017-11-09,27.0083,27.0083,27.0083,27.0083,494,0
2017-11-10,27.1322,27.16,27.03,27.03,9849,0
