Date,Open,High,Low,Close,Volume,OpenInt
2016-12-20,24.9236,24.93,24.9236,24.93,200,0
2016-12-21,24.93,24.93,24.93,24.93,0,0
2016-12-22,24.78,24.78,24.78,24.78,200,0
2016-12-23,24.78,24.78,24.78,24.78,0,0
2016-12-27,24.78,24.78,24.78,24.78,0,0
2016-12-28,24.79,24.79,24.79,24.79,431,0
2016-12-29,24.79,24.79,24.79,24.79,0,0
2016-12-30,24.79,24.79,24.79,24.79,0,0
2017-01-03,24.97,24.97,24.97,24.97,100,0
2017-01-04,25.15,25.15,25.15,25.15,431,0
2017-01-05,25.15,25.15,25.15,25.15,0,0
2017-01-06,25.15,25.15,25.15,25.15,0,0
2017-01-09,24.96,24.96,24.96,24.96,631,0
2017-01-10,24.96,24.96,24.96,24.96,0,0
2017-01-11,24.96,24.96,24.96,24.96,1500,0
2017-01-12,24.96,24.96,24.96,24.96,0,0
2017-01-13,24.97,24.97,24.97,24.97,631,0
2017-01-17,25.24,25.24,24.84,24.84,4562,0
2017-01-18,24.84,24.84,24.84,24.84,0,0
2017-01-19,24.8,24.8,24.8,24.8,100,0
2017-01-20,24.8,24.8,24.8,24.8,0,0
2017-01-23,24.8,24.8,24.8,24.8,0,0
2017-01-24,24.8,24.8,24.8,24.8,0,0
2017-01-25,24.8,24.8,24.8,24.8,0,0
2017-01-26,25.2847,25.2847,25.1685,25.1685,600,0
2017-01-27,25.1685,25.1685,25.1685,25.1685,0,0
2017-01-30,25.1685,25.1685,25.1685,25.1685,0,0
2017-01-31,25.1685,25.1685,25.1685,25.1685,0,0
2017-02-01,25.1685,25.1685,25.1685,25.1685,0,0
2017-02-02,25.09,25.09,25.09,25.09,470,0
2017-02-03,25.09,25.09,25.09,25.09,0,0
2017-02-06,25.09,25.09,25.09,25.09,0,0
2017-02-07,25.09,25.09,25.09,25.09,0,0
2017-02-08,25.09,25.09,25.09,25.09,0,0
2017-02-09,25.41,25.41,25.41,25.41,275,0
2017-02-10,25.41,25.41,25.41,25.41,0,0
2017-02-13,25.68,25.68,25.676,25.6799,1200,0
2017-02-14,25.6799,25.6799,25.6799,25.6799,0,0
2017-02-15,25.6799,25.6799,25.6799,25.6799,0,0
2017-02-16,25.6799,25.6799,25.6799,25.6799,0,0
2017-02-17,25.6799,25.6799,25.6799,25.6799,0,0
2017-02-21,26.02,26.02,26.02,26.02,672,0
2017-02-22,26.02,26.02,26.02,26.02,0,0
2017-02-23,26.02,26.02,26.02,26.02,0,0
2017-02-24,26.02,26.02,26.02,26.02,0,0
2017-02-27,25.8999,25.8999,25.8999,25.8999,500,0
2017-02-28,25.89,25.89,25.89,25.89,300,0
2017-03-01,25.89,25.89,25.89,25.89,0,0
2017-03-02,25.89,25.89,25.89,25.89,0,0
2017-03-03,25.93,25.93,25.905,25.905,248,0
2017-03-06,25.8,25.83,25.7966,25.82,6689,0
2017-03-07,25.85,25.85,25.85,25.85,438,0
2017-03-08,25.75,25.75,25.75,25.75,700,0
2017-03-09,25.65,25.65,25.65,25.65,700,0
2017-03-10,25.65,25.65,25.65,25.65,0,0
2017-03-13,25.65,25.65,25.65,25.65,0,0
2017-03-14,25.51,25.51,25.51,25.51,188,0
2017-03-15,25.51,25.51,25.51,25.51,0,0
2017-03-16,25.51,25.51,25.51,25.51,0,0
2017-03-17,25.51,25.51,25.51,25.51,0,0
2017-03-20,25.6895,25.6895,25.6843,25.6843,267,0
2017-03-21,25.6843,25.6843,25.6843,25.6843,0,0
2017-03-22,25.6843,25.6843,25.6843,25.6843,0,0
2017-03-23,25.6843,25.6843,25.6843,25.6843,0,0
2017-03-24,25.6843,25.6843,25.6843,25.6843,0,0
2017-03-27,25.09,25.29,25.09,25.29,312,0
2017-03-28,25.29,25.29,25.29,25.29,0,0
2017-03-29,25.5137,25.5137,25.5137,25.5137,4070,0
2017-03-30,25.51,25.51,25.51,25.51,379,0
2017-03-31,25.6,25.6,25.6,25.6,300,0
2017-04-05,25.7,25.7,25.3,25.34,7900,0
2017-04-06,25.34,25.34,25.34,25.34,0,0
2017-04-07,25.324,25.324,25.324,25.324,280,0
2017-04-10,25.4199,25.4199,25.4199,25.4199,201,0
2017-04-11,25.4199,25.4199,25.4199,25.4199,27,0
2017-04-12,25.4199,25.4199,25.4199,25.4199,0,0
2017-04-13,25.4199,25.4199,25.4199,25.4199,0,0
2017-04-17,25.4199,25.4199,25.4199,25.4199,0,0
2017-04-18,25.05,25.07,25.05,25.07,438,0
2017-04-19,25.07,25.07,25.07,25.07,0,0
2017-04-20,25.52,25.52,25.23,25.3828,1983,0
2017-04-21,25.2001,25.225,25.2001,25.225,1003,0
2017-04-24,25.225,25.225,25.225,25.225,0,0
2017-04-25,25.225,25.225,25.225,25.225,0,0
2017-04-26,25.225,25.225,25.225,25.225,0,0
2017-04-27,25.7,25.7,25.7,25.7,432,0
2017-04-28,25.7,25.7,25.7,25.7,0,0
2017-05-01,25.5392,25.5399,25.5392,25.5396,706,0
2017-05-02,25.5396,25.5396,25.5396,25.5396,0,0
2017-05-03,25.1,25.1,25.1,25.1,321,0
2017-05-04,25.1,25.1,25.1,25.1,0,0
2017-05-05,25.1,25.1,25.1,25.1,2,0
2017-05-08,25.1,25.1,25.1,25.1,0,0
2017-05-09,25.1,25.1,25.1,25.1,0,0
2017-05-10,25.1,25.1,25.1,25.1,0,0
2017-05-11,25.1,25.1,25.1,25.1,0,0
2017-05-12,25.1,25.1,25.1,25.1,0,0
2017-05-15,26,26,25.21,25.21,938,0
2017-05-16,25.17,25.1823,25.17,25.1823,846,0
2017-05-17,24.9799,24.9799,24.7956,24.7956,1744,0
2017-05-18,24.7956,24.7956,24.7956,24.7956,15,0
2017-05-19,24.98,24.98,24.9732,24.9732,1600,0
2017-05-22,25.076,25.076,25.076,25.076,127,0
2017-05-23,25.1,25.715,25.1,25.27,1450,0
2017-05-24,25.27,25.27,25.27,25.27,0,0
2017-05-25,25.27,25.27,25.27,25.27,0,0
2017-05-26,25.4599,25.4599,25.36,25.36,3374,0
2017-05-30,25.36,25.36,25.36,25.36,0,0
2017-05-31,25.36,25.36,25.36,25.36,0,0
2017-06-01,25.36,25.36,25.36,25.36,0,0
2017-06-02,25.6869,25.6869,25.6869,25.6869,860,0
2017-06-05,25.686,25.686,25.686,25.686,121,0
2017-06-06,25.5299,25.5299,25.4994,25.4994,457,0
2017-06-07,25.4994,25.4994,25.4994,25.4994,0,0
2017-06-08,25.4994,25.4994,25.4994,25.4994,0,0
2017-06-09,25.8899,25.8899,25.8899,25.8899,232,0
2017-06-12,25.8899,25.8899,25.8899,25.8899,0,0
2017-06-13,26.0999,26.0999,26.0838,26.0838,978,0
2017-06-14,26.0838,26.0838,26.0838,26.0838,0,0
2017-06-15,26.0838,26.0838,26.0838,26.0838,0,0
2017-06-16,25.98,26.02,25.966,26.02,2672,0
2017-06-19,26.166,26.166,26.166,26.166,128,0
2017-06-20,26.01,26.01,25.95,25.95,1983,0
2017-06-21,25.73,25.73,25.7299,25.7299,4108,0
2017-06-22,25.551,25.7248,25.551,25.7248,623,0
2017-06-23,25.7248,25.7248,25.7248,25.7248,0,0
2017-06-26,25.8626,25.94,25.8626,25.94,755,0
2017-06-27,25.94,25.94,25.94,25.94,0,0
2017-06-28,26.04,26.04,26.0399,26.0399,774,0
2017-06-29,25.8758,25.9599,25.87,25.9599,975,0
2017-06-30,25.9599,25.9599,25.9599,25.9599,0,0
2017-07-03,26.2599,26.2599,26.2399,26.259,662,0
2017-07-05,26.259,26.259,26.259,26.259,0,0
2017-07-06,26.05,26.08,26.05,26.08,315,0
2017-07-07,26.5,26.5,25.96,26.0799,4513,0
2017-07-10,26.0799,26.0799,26.0799,26.0799,0,0
2017-07-11,25.93,25.93,25.93,25.93,189,0
2017-07-12,25.93,25.93,25.93,25.93,0,0
2017-07-13,26.18,26.18,26.1799,26.18,3456,0
2017-07-14,26.26,26.34,26.25,26.34,932,0
2017-07-17,26.4,26.4,26.3792,26.3792,1467,0
2017-07-18,26.28,26.29,26.2694,26.2694,1006,0
2017-07-19,26.3196,26.3196,26.3196,26.3196,101,0
2017-07-20,26.3196,26.3196,26.3196,26.3196,0,0
2017-07-21,26.3196,26.3196,26.3196,26.3196,0,0
2017-07-24,26.28,26.28,26.28,26.28,175,0
2017-07-25,26.28,26.28,26.28,26.28,0,0
2017-07-26,26.28,26.28,26.28,26.28,0,0
2017-07-27,26.3799,26.3799,26.2102,26.2102,2064,0
2017-07-28,26.2102,26.2102,26.2102,26.2102,0,0
2017-07-31,26.4099,26.41,26.4099,26.41,396,0
2017-08-01,26.41,26.41,26.41,26.41,0,0
2017-08-02,26.41,26.41,26.41,26.41,0,0
2017-08-03,26.52,26.52,26.45,26.45,448,0
2017-08-04,26.5699,26.5699,26.5699,26.5699,100,0
2017-08-07,26.599,26.599,26.599,26.599,392,0
2017-08-08,26.66,26.66,26.66,26.66,291,0
2017-08-09,26.66,26.66,26.66,26.66,0,0
2017-08-10,26.66,26.66,26.66,26.66,0,0
2017-08-11,26.11,26.12,26.11,26.12,243,0
2017-08-14,26.12,26.12,26.12,26.12,0,0
2017-08-15,26.2199,26.2199,26.1031,26.1031,548,0
2017-08-16,26.2339,26.2339,26.2339,26.2339,569,0
2017-08-17,26.2099,26.2099,26.2099,26.2099,172,0
2017-08-18,25.7596,25.7596,25.7596,25.7596,135,0
2017-08-21,25.7596,25.7596,25.7596,25.7596,0,0
2017-08-22,25.7596,25.7596,25.7596,25.7596,0,0
2017-08-23,25.7596,25.7596,25.7596,25.7596,0,0
2017-08-24,25.966,25.966,25.966,25.966,208,0
2017-08-25,25.966,25.966,25.966,25.966,0,0
2017-08-28,25.8659,25.876,25.8659,25.876,353,0
2017-08-29,25.59,25.59,25.59,25.59,204,0
2017-08-30,25.59,25.59,25.59,25.59,0,0
2017-08-31,25.59,25.59,25.59,25.59,0,0
2017-09-01,26.159,26.159,26.159,26.159,701,0
2017-09-05,26.12,26.12,25.8299,25.83,1032,0
2017-09-06,26.04,26.04,26.04,26.04,207,0
2017-09-07,26.04,26.04,26.04,26.04,0,0
2017-09-08,26.04,26.04,26.04,26.04,0,0
2017-09-11,26.04,26.04,26.04,26.04,0,0
2017-09-12,26.41,26.44,26.35,26.35,406,0
2017-09-13,26.35,26.35,26.35,26.35,0,0
2017-09-14,26.35,26.35,26.35,26.35,0,0
2017-09-15,26.35,26.35,26.35,26.35,0,0
2017-09-18,26.35,26.35,26.35,26.35,0,0
2017-09-19,26.35,26.35,26.35,26.35,0,0
2017-09-20,26.35,26.35,26.35,26.35,0,0
2017-09-21,26.35,26.35,26.35,26.35,0,0
2017-09-22,26.35,26.35,26.35,26.35,0,0
2017-09-25,26.8,26.8,26.449,26.52,742,0
2017-09-26,26.52,26.52,26.52,26.52,0,0
2017-09-27,26.52,26.52,26.52,26.52,0,0
2017-09-28,26.52,26.52,26.52,26.52,0,0
2017-09-29,26.52,26.52,26.52,26.52,0,0
2017-10-02,26.7299,26.86,26.7199,26.86,27742,0
2017-10-03,26.8,26.8,26.8,26.8,50104,0
2017-10-04,26.8448,26.8448,26.8448,26.8448,242,0
2017-10-05,26.96,27.06,26.96,27.03,12965,0
2017-10-06,26.99,26.99,26.91,26.96,11677,0
2017-10-09,26.95,26.95,26.85,26.85,10315,0
2017-10-10,26.92,26.92,26.9,26.9,10406,0
2017-10-11,26.86,26.86,26.86,26.86,50062,0
2017-10-12,26.87,26.93,26.87,26.93,50105,0
2017-10-13,27.089,27.089,27.089,27.089,100,0
2017-10-16,26.94,27,26.91,26.91,52811,0
2017-10-17,26.98,26.99,26.93,26.93,13588,0
2017-10-18,27.04,27.07,27.03,27.04,10735,0
2017-10-19,27.01,27.14,27.01,27.14,50651,0
2017-10-20,27.29,27.32,27.29,27.32,10412,0
2017-10-23,27.36,27.36,27.24,27.26,51334,0
2017-10-24,27.23,27.23,27.2,27.23,12115,0
2017-10-25,27.08,27.08,27.06,27.06,10100,0
2017-10-26,27.07,27.14,27.07,27.14,50231,0
2017-10-27,26.94,27.12,26.94,27.12,11610,0
2017-10-30,27.12,27.12,26.98,26.98,51483,0
2017-10-31,27.03,27.03,27,27.01,10783,0
2017-11-01,26.98,27.02,26.98,27.02,10191,0
2017-11-02,27.01,27.01,26.95,27.01,10381,0
2017-11-03,27.05,27.05,27.05,27.05,10001,0
2017-11-06,27.11,27.11,27.11,27.11,100018,0
2017-11-07,26.95,26.95,26.95,26.95,10000,0
2017-11-08,26.95,26.95,26.95,26.95,50025,0
2017-11-09,26.93,26.94,26.8,26.94,11454,0
2017-11-10,27,27,27,27,10010,0
