Date,Open,High,Low,Close,Volume,OpenInt
2016-12-30,25.2,25.4795,25.2,25.4795,1000,0
2017-01-03,25.16,25.2213,24.98,25.05,5675,0
2017-01-04,25.1,25.3588,25.1,25.3189,7386,0
2017-01-05,25.14,25.2965,25.06,25.06,7723,0
2017-01-06,25.08,25.2766,25.06,25.17,1581,0
2017-01-09,25.1,25.1008,25.1,25.1008,800,0
2017-01-10,25.1,25.1,25.1,25.1,1000,0
2017-01-11,25.1,25.1,24.99,24.99,2859,0
2017-01-12,24.89,25.05,24.87,25.05,4349,0
2017-01-13,24.9882,24.99,24.95,24.95,628,0
2017-01-17,25.09,25.09,25.05,25.09,2110,0
2017-01-18,24.99,25.08,24.99,25.0416,1500,0
2017-01-19,25.04,25.04,25.04,25.04,442,0
2017-01-20,25.05,25.05,25.05,25.05,169,0
2017-01-23,24.99,24.9901,24.99,24.99,1134,0
2017-01-24,25.067,25.067,24.95,24.95,480,0
2017-01-26,24.8501,24.9919,24.8501,24.93,785,0
2017-01-27,24.88,25.0168,24.88,25.0168,650,0
2017-01-30,25.02,25.08,24.86,24.86,2765,0
2017-02-01,24.936,25.0277,24.86,24.86,1683,0
2017-02-02,24.86,24.947,24.86,24.8837,1585,0
2017-02-03,24.8824,24.98,24.87,24.9,7421,0
2017-02-07,24.9456,24.96,24.9128,24.96,2200,0
2017-02-08,24.96,24.96,24.9,24.9,3125,0
2017-02-10,24.9227,24.96,24.914,24.94,2000,0
2017-02-13,24.95,24.9822,24.95,24.9789,1650,0
2017-02-14,25.2399,25.2399,25.23,25.2399,716,0
2017-02-15,25.0365,25.0365,25.0365,25.0365,950,0
2017-02-16,25.1275,25.1275,25.1275,25.1275,600,0
2017-02-17,24.99,24.99,24.9,24.9,2850,0
2017-02-21,25,25.1083,25,25.1083,800,0
2017-02-22,25.07,25.07,25.003,25.003,1140,0
2017-02-23,25,25.1091,25,25.0951,3156,0
2017-02-27,25,25.1559,25,25.02,3522,0
2017-02-28,25.1,25.1,25.01,25.0476,1200,0
2017-03-01,25.1,25.1117,25.011,25.021,1890,0
2017-03-02,25.03,25.06,25.03,25.06,540,0
2017-03-03,25.1049,25.1049,25.091,25.1,931,0
2017-03-06,25.2042,25.2042,25.11,25.11,1150,0
2017-03-07,25.11,25.3618,25.11,25.25,2175,0
2017-03-08,25.18,25.18,24.91,25,961,0
2017-03-09,24.76,24.8114,24.62,24.7003,4508,0
2017-03-10,24.76,24.8938,24.75,24.873,1796,0
2017-03-13,24.612,24.612,24.612,24.612,100,0
2017-03-14,24.63,24.7145,24.63,24.64,1150,0
2017-03-15,24.65,24.9,24.65,24.7321,3170,0
2017-03-16,24.75,24.8,24.75,24.8,1200,0
2017-03-20,24.915,24.93,24.915,24.93,1100,0
2017-03-23,24.8,24.96,24.7534,24.7995,6070,0
2017-03-24,24.99,24.99,24.99,24.99,100,0
2017-03-27,24.9799,24.9799,24.9799,24.9799,100,0
2017-03-28,24.72,24.9,24.72,24.9,375,0
2017-03-29,24.8792,24.8792,24.8792,24.8792,200,0
2017-03-30,24.9072,24.9072,24.85,24.86,1195,0
2017-03-31,24.8628,24.9,24.8628,24.9,1200,0
2017-04-04,24.77,24.95,24.7619,24.95,3329,0
2017-04-05,24.95,25,24.95,25,3200,0
2017-04-06,25.17,25.1999,25.17,25.1999,449,0
2017-04-10,25.0438,25.0438,24.9,24.91,1900,0
2017-04-17,24.92,24.945,24.92,24.945,200,0
2017-04-19,24.92,25.14,24.91,24.92,2750,0
2017-04-21,25.1516,25.1611,24.93,24.93,1450,0
2017-04-25,24.95,25.0464,24.94,25.0464,5900,0
2017-04-26,25.12,25.21,25.05,25.05,3158,0
2017-04-28,25.377,25.377,25.3699,25.3699,314,0
2017-05-02,24.96,25.1728,24.96,25.1728,500,0
2017-05-03,25.15,25.1762,25.0551,25.0551,1000,0
2017-05-04,25.2079,25.2079,25.2079,25.2079,200,0
2017-05-08,25.3562,25.3562,25.3562,25.3562,317,0
2017-05-09,25.22,25.22,25.1536,25.172,2410,0
2017-05-10,25.2755,25.39,25.2755,25.3596,1520,0
2017-05-11,24.98,25.0724,24.88,25.0724,6465,0
2017-05-12,24.98,25.01,24.98,25.01,475,0
2017-05-15,25.17,25.17,25.155,25.155,272,0
2017-05-16,25.35,25.39,25.35,25.39,577,0
2017-05-17,24.9024,25.1538,24.9,25.1204,1153,0
2017-05-18,25.26,25.26,24.7156,24.8,8666,0
2017-05-19,24.98,24.98,24.52,24.8055,1400,0
2017-05-22,24.8,25.0004,24.741,24.7648,7124,0
2017-05-23,24.65,24.7699,24.6201,24.7232,2300,0
2017-05-24,24.72,25.07,24.72,25.04,1100,0
2017-05-25,25.03,25.0399,24.5903,24.5903,1200,0
2017-05-26,24.687,24.85,24.6865,24.85,3356,0
2017-05-30,24.52,25.04,24.52,25.0029,4652,0
2017-05-31,24.58,25,24.58,24.96,1700,0
2017-06-01,24.68,24.8908,24.68,24.89,1275,0
2017-06-02,24.91,24.91,24.89,24.89,300,0
2017-06-05,25.016,25.016,25,25,1700,0
2017-06-06,24.9352,25,24.9,25,3226,0
2017-06-08,24.95,24.95,24.95,24.95,200,0
2017-06-09,24.9478,24.9478,24.9478,24.9478,300,0
2017-06-12,24.89,24.89,24.89,24.89,205,0
2017-06-13,24.89,24.99,24.89,24.89,8487,0
2017-06-14,24.9999,25,24.89,24.89,12960,0
2017-06-15,24.89,24.893,24.65,24.71,6710,0
2017-06-16,24.72,24.72,24.38,24.41,3250,0
2017-06-19,24.55,24.55,24.38,24.401,1500,0
2017-06-21,24.65,24.66,24.5,24.5,2910,0
2017-06-22,24.65,24.7,24.4101,24.7,3310,0
2017-06-23,24.74,24.74,24.59,24.7,1600,0
2017-06-27,24.3785,24.3785,24.3785,24.3785,420,0
2017-06-28,24.5757,24.6,24.25,24.57,2459,0
2017-06-29,24.5573,24.5573,24.5573,24.5573,550,0
2017-07-03,24.57,24.98,24.57,24.98,3165,0
2017-07-05,24.88,24.9099,24.4879,24.5,1330,0
2017-07-06,24.8,24.8,24.77,24.8,1000,0
2017-07-10,24.7862,24.8,24.7862,24.8,470,0
2017-07-11,24.8401,24.87,24.74,24.74,4136,0
2017-07-12,24.65,24.65,24.56,24.56,410,0
2017-07-13,24.87,25.1,24.25,24.38,23019,0
2017-07-14,24.5,24.7033,24.5,24.57,2022,0
2017-07-17,24.57,24.75,24.57,24.75,1800,0
2017-07-18,24.5563,24.5999,24.5563,24.5999,360,0
2017-07-19,24.7,24.7,24.59,24.6,600,0
2017-07-21,24.94,24.98,24.55,24.69,2733,0
2017-07-24,24.7,24.85,24.25,24.55,11972,0
2017-07-25,24.6,24.6,24.6,24.6,300,0
2017-07-26,24.6101,24.6101,24.6101,24.6101,375,0
2017-07-27,24.6,24.61,24.5792,24.5792,2100,0
2017-07-31,24.7292,24.757,24.71,24.71,2105,0
2017-08-01,24.68,24.7771,24.65,24.7,4142,0
2017-08-02,24.7,24.71,24.6,24.6,3443,0
2017-08-03,24.9,24.9466,24.9,24.9466,2091,0
2017-08-04,24.85,24.99,24.75,24.99,6100,0
2017-08-07,24.8,24.8016,24.7999,24.7999,740,0
2017-08-08,24.9526,24.99,24.9,24.9,3135,0
2017-08-09,24.92,24.92,24.8,24.865,2229,0
2017-08-10,24.58,24.58,24.25,24.35,11762,0
2017-08-11,24.43,24.486,24.43,24.486,1400,0
2017-08-14,24.61,24.78,24.4,24.78,2700,0
2017-08-15,24.65,24.749,24.6499,24.6912,5100,0
2017-08-16,24.66,24.7621,24.66,24.69,3000,0
2017-08-17,24.7895,24.7895,24.68,24.681,500,0
2017-08-18,24.8233,24.8233,24.8233,24.8233,450,0
2017-08-21,24.7535,24.8399,24.6,24.7,6282,0
2017-08-22,24.6,24.7,24.562,24.64,8900,0
2017-08-23,24.6004,24.645,24.6,24.6,3085,0
2017-08-25,24.77,24.79,24.48,24.48,625,0
2017-08-28,24.65,24.682,24.5,24.5,8035,0
2017-08-29,24.44,24.8399,24.41,24.8399,1200,0
2017-08-30,24.84,24.84,24.4275,24.4275,2703,0
2017-08-31,24.84,24.84,24.71,24.78,877,0
2017-09-05,24.53,24.53,24.5,24.51,712,0
2017-09-06,24.6,24.8,24.6,24.8,1285,0
2017-09-07,24.8106,24.8106,24.48,24.5,2185,0
2017-09-08,24.6,24.6,24.5,24.55,1600,0
2017-09-11,24.42,24.7,24.42,24.68,1135,0
2017-09-13,24.68,24.68,24.57,24.57,1530,0
2017-09-14,24.7,24.8,24.7,24.8,1175,0
2017-09-15,24.84,24.84,24.83,24.83,1278,0
2017-09-18,24.8,24.9,24.7686,24.836,4642,0
2017-09-20,24.924,24.924,24.924,24.924,200,0
2017-09-21,24.95,25,24.9499,25,5940,0
2017-09-22,25,25.05,24.94,25.05,4547,0
2017-09-25,25,25.05,25,25.05,680,0
2017-09-26,25.06,25.15,25.06,25.15,1712,0
2017-09-28,25.15,25.15,25.0501,25.15,1512,0
2017-09-29,25.12,25.12,25.1,25.1,400,0
2017-10-03,25.08,25.1022,25.08,25.1,944,0
2017-10-04,25.1,25.1,25.08,25.1,340,0
2017-10-05,25.1,25.3,25.1,25.2497,1340,0
2017-10-09,25.15,25.15,25,25.05,2120,0
2017-10-11,25.2264,25.2264,25.2264,25.2264,200,0
2017-10-16,25.23,25.23,25.04,25.04,200,0
2017-10-17,25.1337,25.1337,25.1337,25.1337,100,0
2017-10-19,25.15,25.2038,25.15,25.2,729,0
2017-10-20,25.23,25.23,25.2,25.2,540,0
2017-10-23,25.23,25.23,25.23,25.23,100,0
2017-10-24,25.23,25.25,25.23,25.25,360,0
2017-10-25,25.2,25.2,25.2,25.2,100,0
2017-10-26,25.4468,25.4468,25.4468,25.4468,100,0
2017-11-01,25.203,25.2199,25.203,25.2199,540,0
2017-11-02,25.23,25.23,25.23,25.23,118,0
2017-11-03,25.3,25.5,25.3,25.5,1825,0
2017-11-07,25.5,25.5,25.4001,25.4001,900,0
2017-11-08,25.36,25.36,25.36,25.36,200,0
2017-11-09,25.25,25.25,25.25,25.25,306,0
2017-11-10,25.2588,25.2588,25.25,25.25,206,0
