Date,Open,High,Low,Close,Volume,OpenInt
2017-01-12,25.41,25.93,25.41,25.93,10838,0
2017-01-13,25.66,25.9,25.66,25.81,6149,0
2017-01-17,25.72,25.99,25.72,25.79,5267,0
2017-01-18,25.7,25.87,25.55,25.6372,11867,0
2017-01-19,25.6363,25.75,25.33,25.4,55437,0
2017-01-20,25.3854,25.54,25.36,25.54,3026,0
2017-01-23,25.4821,25.58,25.4821,25.5599,7270,0
2017-01-24,25.33,25.6645,25.33,25.54,5501,0
2017-01-25,25.55,25.7,25.55,25.55,2837,0
2017-01-26,25.55,25.64,25.53,25.61,1616,0
2017-01-27,25.51,25.6583,25.51,25.6583,1811,0
2017-01-30,25.61,25.96,25.5734,25.96,6001,0
2017-01-31,25.7101,25.83,25.71,25.83,1901,0
2017-02-01,25.7496,25.7496,25.7496,25.7496,450,0
2017-02-02,25.75,25.8,25.75,25.8,319,0
2017-02-03,25.9,26.59,25.9,26.2,9530,0
2017-02-06,25.96,26.19,25.921,26.0553,8851,0
2017-02-07,26,26.28,25.9713,26.03,7738,0
2017-02-08,25.89,25.89,25.74,25.7492,1738,0
2017-02-09,25.64,25.7,25.57,25.59,8869,0
2017-02-10,26.01,26.01,25.55,25.69,11665,0
2017-02-14,25.9,25.9,25.82,25.82,2344,0
2017-02-15,25.93,25.94,25.6528,25.66,15089,0
2017-02-16,25.8012,25.8012,25.69,25.69,2034,0
2017-02-17,25.7,25.816,25.52,25.816,4000,0
2017-02-21,25.56,25.78,25.56,25.5801,2000,0
2017-02-22,25.6,25.74,25.47,25.49,17954,0
2017-02-23,25.51,25.63,25.44,25.63,6194,0
2017-02-24,25.6,25.676,25.6,25.65,43521,0
2017-02-27,25.61,25.72,25.6,25.66,4599,0
2017-02-28,25.65,25.7,25.65,25.66,3100,0
2017-03-01,25.6,25.72,25.59,25.71,22851,0
2017-03-02,25.695,25.695,25.65,25.65,2857,0
2017-03-03,25.7,25.81,25.65,25.8,7050,0
2017-03-06,25.81,25.81,25.65,25.7,5001,0
2017-03-07,25.6,25.7012,25.6,25.7012,443,0
2017-03-08,25.5,25.57,25.2,25.35,8536,0
2017-03-09,25.4,25.4,25.18,25.18,1623,0
2017-03-10,25.3519,25.36,25.2993,25.3,1714,0
2017-03-13,25.3463,25.6928,25.301,25.66,5460,0
2017-03-14,25.4916,25.4916,25.4916,25.4916,212,0
2017-03-15,25.5603,25.75,25.56,25.75,6481,0
2017-03-16,25.75,25.93,25.72,25.93,3584,0
2017-03-17,25.4762,25.94,25.4482,25.94,5300,0
2017-03-20,25.73,25.75,25.43,25.75,13528,0
2017-03-21,25.6101,25.6101,25.6101,25.6101,125,0
2017-03-22,25.62,25.77,25.6101,25.6962,1012,0
2017-03-23,25.65,25.9499,25.65,25.9399,2304,0
2017-03-24,25.85,25.95,25.7625,25.9249,6098,0
2017-03-27,25.66,25.99,25.66,25.96,2699,0
2017-03-28,25.8657,25.92,25.8657,25.92,1723,0
2017-03-29,25.96,25.99,25.7701,25.88,3705,0
2017-03-30,25.9,25.979,25.77,25.81,1850,0
2017-03-31,25.77,25.89,25.77,25.8069,2332,0
2017-04-03,25.96,26.04,25.96,26.04,8606,0
2017-04-04,26.025,26.04,25.8216,26.04,1871,0
2017-04-05,25.8882,26.008,25.8882,26.008,657,0
2017-04-06,25.9,25.931,25.9,25.9,1400,0
2017-04-07,25.8501,26.3353,25.8501,25.9,5988,0
2017-04-10,25.7,25.85,25.64,25.75,96300,0
2017-04-11,25.99,25.99,25.85,25.9,12154,0
2017-04-12,25.82,25.9042,25.77,25.9,29496,0
2017-04-13,25.85,25.94,25.83,25.9,15397,0
2017-04-17,25.8015,25.9499,25.77,25.89,18863,0
2017-04-18,25.84,25.85,25.74,25.79,15186,0
2017-04-19,25.89,25.95,25.84,25.84,2884,0
2017-04-20,25.9394,26,25.893,25.93,5825,0
2017-04-21,25.96,26.41,25.9078,26.34,67316,0
2017-04-24,26.15,26.35,26.06,26.08,26313,0
2017-04-25,26.3052,26.3052,26.04,26.04,6078,0
2017-04-26,26.04,26.2,26,26.2,4888,0
2017-04-27,26.15,26.2,26.04,26.19,5583,0
2017-04-28,26.24,26.25,26.06,26.19,14707,0
2017-05-01,26.3982,26.49,26.2958,26.42,8229,0
2017-05-02,26.3982,26.5,26.321,26.49,8014,0
2017-05-03,26.37,26.5,26.37,26.5,28225,0
2017-05-04,26.3908,26.3908,26.3908,26.3908,693,0
2017-05-05,26.5,26.5,26.22,26.5,6083,0
2017-05-08,25.7635,26.4,25.7635,26.07,7768,0
2017-05-09,26.0897,26.47,26.0897,26.33,4101,0
2017-05-10,26.2332,26.37,26.19,26.2,24401,0
2017-05-11,26.27,26.27,25.99,25.99,7031,0
2017-05-12,25.8,25.84,25.67,25.8,19804,0
2017-05-15,25.93,25.9699,25.8,25.8,5108,0
2017-05-16,25.98,26.35,25.9,26,5680,0
2017-05-17,26.02,26.02,25.81,25.9402,5249,0
2017-05-18,25.6,25.85,25.6,25.8,3285,0
2017-05-19,26.01,26.01,25.76,25.76,3465,0
2017-05-22,25.8707,25.96,25.8601,25.96,3221,0
2017-05-23,25.92,26.02,25.92,26.02,4723,0
2017-05-24,25.9,26.1499,25.9,26.0482,20249,0
2017-05-25,25.93,26.15,25.93,26.1199,33020,0
2017-05-26,26.12,26.12,26.01,26.02,5212,0
2017-05-30,26,26.1301,26,26.03,7201,0
2017-05-31,26.05,26.13,26.03,26.074,5228,0
2017-06-01,26.1,26.1,26.09,26.1,5660,0
2017-06-02,26.1,26.1,26.0499,26.0499,6147,0
2017-06-05,26.14,26.14,26.0401,26.1,3683,0
2017-06-06,26.05,26.14,26.05,26.05,14955,0
2017-06-07,26.0401,26.0801,26.0401,26.0721,2435,0
2017-06-08,26.1,26.1,26.04,26.07,12758,0
2017-06-09,26.04,26.04,26.04,26.04,1584,0
2017-06-12,26.085,26.085,26.05,26.05,1403,0
2017-06-13,26.05,26.11,26.04,26.05,4370,0
2017-06-14,26.05,26.2799,26.05,26.23,6345,0
2017-06-15,26.13,26.23,26.13,26.16,3964,0
2017-06-16,26.2528,26.2528,26.2528,26.2528,300,0
2017-06-19,26.24,26.25,26.1738,26.25,2027,0
2017-06-20,26.23,26.25,26.17,26.18,3869,0
2017-06-21,26.18,26.2501,26.0516,26.0516,1574,0
2017-06-22,26.08,26.1812,26.08,26.1812,772,0
2017-06-23,26.25,26.25,26.25,26.25,273,0
2017-06-26,26.25,26.3,26.24,26.2814,6235,0
2017-06-27,26.17,26.3,26.17,26.3,147650,0
2017-06-28,26.3,26.35,26.1301,26.313,4612,0
2017-06-29,26.29,26.3499,26.25,26.31,54267,0
2017-06-30,26.34,26.4,26.33,26.35,10103,0
2017-07-03,26.335,26.335,26.27,26.305,1165,0
2017-07-05,26.26,26.34,26.26,26.34,14336,0
2017-07-06,26.36,26.46,26.33,26.33,9087,0
2017-07-07,26.34,26.34,26.26,26.3,3081,0
2017-07-10,26.29,26.315,26.2,26.27,5160,0
2017-07-11,26.35,26.35,26.21,26.33,7960,0
2017-07-12,26.23,26.29,26.22,26.29,6465,0
2017-07-13,26.29,26.34,26.29,26.29,5607,0
2017-07-14,26.29,26.31,26.29,26.29,8516,0
2017-07-17,26.29,26.3147,26.29,26.3,1527,0
2017-07-18,26.29,26.34,26.2,26.21,6547,0
2017-07-19,26.32,26.32,26.2262,26.2262,2670,0
2017-07-20,26.24,26.2747,26.19,26.2,35474,0
2017-07-21,26.335,26.35,26.2,26.35,8319,0
2017-07-24,26.22,26.23,26.22,26.23,1661,0
2017-07-25,26.13,26.289,26.09,26.09,50758,0
2017-07-26,26.09,26.2277,26.09,26.2277,2368,0
2017-07-27,26.15,26.2486,26.15,26.19,2483,0
2017-07-28,26.24,26.24,26.17,26.2,2043,0
2017-07-31,26.1,26.19,26.1,26.15,17593,0
2017-08-01,26.24,26.24,26.1,26.17,27411,0
2017-08-02,26.13,26.22,26.13,26.2,6905,0
2017-08-03,26.23,26.26,26.23,26.25,6104,0
2017-08-04,26.26,26.32,26.25,26.31,3968,0
2017-08-07,26.3,26.32,26.28,26.28,6517,0
2017-08-08,25.9,25.92,25.7979,25.81,25789,0
2017-08-09,25.88,25.88,25.81,25.8228,2393,0
2017-08-10,25.81,25.81,25.6,25.7,5098,0
2017-08-11,25.61,25.72,25.61,25.61,2472,0
2017-08-14,25.61,25.89,25.61,25.8624,5263,0
2017-08-15,25.89,25.89,25.85,25.85,3012,0
2017-08-16,25.838,25.8398,25.78,25.82,2597,0
2017-08-17,25.7671,25.7671,25.682,25.682,557,0
2017-08-18,25.71,25.85,25.71,25.85,2007,0
2017-08-21,25.68,25.8899,25.67,25.86,2917,0
2017-08-22,25.68,25.76,25.68,25.76,2240,0
2017-08-23,25.801,25.81,25.8,25.8,1224,0
2017-08-24,25.8,25.8,25.74,25.795,6924,0
2017-08-25,25.766,25.766,25.73,25.74,2009,0
2017-08-28,25.75,25.77,25.73,25.74,4021,0
2017-08-29,25.73,25.85,25.73,25.73,2192,0
2017-08-30,25.8457,25.8499,25.73,25.73,1141,0
2017-08-31,25.75,25.8,25.73,25.73,2199,0
2017-09-01,25.73,25.75,25.73,25.75,959,0
2017-09-05,25.73,25.8117,25.73,25.79,401,0
2017-09-06,25.74,25.84,25.73,25.84,4370,0
2017-09-07,25.76,25.82,25.76,25.82,1454,0
2017-09-08,25.74,25.78,25.73,25.7773,2996,0
2017-09-11,25.85,25.85,25.7984,25.85,2037,0
2017-09-12,25.86,25.86,25.76,25.78,8964,0
2017-09-13,25.76,25.85,25.68,25.8,27119,0
2017-09-14,25.7917,25.83,25.77,25.791,5089,0
2017-09-15,25.84,25.88,25.822,25.8799,4321,0
2017-09-18,25.79,25.799,25.75,25.76,24597,0
2017-09-19,25.78,25.8,25.74,25.74,26679,0
2017-09-20,25.8,25.8,25.77,25.7899,13767,0
2017-09-21,25.78,25.84,25.77,25.84,45072,0
2017-09-22,25.87,25.87,25.82,25.8388,3972,0
2017-09-25,25.81,25.88,25.8,25.86,9092,0
2017-09-26,25.8001,25.88,25.8,25.8756,4400,0
2017-09-27,25.8,25.87,25.76,25.8667,8771,0
2017-09-28,25.87,25.89,25.842,25.86,7399,0
2017-09-29,25.87,25.87,25.81,25.8101,3205,0
2017-10-02,25.81,25.9001,25.81,25.86,6585,0
2017-10-03,25.84,25.87,25.83,25.87,6115,0
2017-10-04,25.8583,25.95,25.8583,25.87,15130,0
2017-10-05,25.8701,25.98,25.8701,25.98,10677,0
2017-10-06,25.86,25.8987,25.86,25.89,5502,0
2017-10-09,25.88,25.88,25.85,25.86,8526,0
2017-10-10,25.85,25.91,25.82,25.82,12022,0
2017-10-11,25.8594,25.8594,25.833,25.84,33179,0
2017-10-12,25.869,25.91,25.861,25.9036,8513,0
2017-10-13,25.91,25.92,25.9,25.92,4855,0
2017-10-16,25.9,26,25.9,26,24153,0
2017-10-17,25.99,26.0642,25.99,26,9544,0
2017-10-18,25.95,26.03,25.92,26.03,6407,0
2017-10-19,25.9716,25.9716,25.97,25.97,1536,0
2017-10-20,25.96,26.04,25.96,26.04,6410,0
2017-10-23,26,26.07,26,26.07,29829,0
2017-10-24,26.0612,26.08,26.0612,26.07,7376,0
2017-10-25,26.07,26.08,26.07,26.07,22944,0
2017-10-26,26.07,26.08,26.07,26.07,2591,0
2017-10-27,26.08,26.1,26.0405,26.09,3773,0
2017-10-30,26.05,26.05,26,26,5550,0
2017-10-31,26.0532,26.0807,26.0174,26.0174,1599,0
2017-11-01,26.0247,26.0489,26,26.0489,5097,0
2017-11-02,26.0257,26.1,26.0005,26.01,6138,0
2017-11-03,26.02,26.09,26,26.09,8505,0
2017-11-06,26.0439,26.0467,26.01,26.0257,6408,0
2017-11-07,26.014,26.05,26.01,26.01,5142,0
2017-11-08,26.051,26.16,26.01,26.0911,14249,0
2017-11-09,25.65,25.65,25.53,25.56,2671,0
2017-11-10,25.635,25.635,25.55,25.55,3256,0
