Date,Open,High,Low,Close,Volume,OpenInt
2017-01-31,24.71,24.7199,24.6801,24.6801,7465,0
2017-02-01,24.7822,24.79,24.75,24.79,2407,0
2017-02-02,24.75,24.75,24.75,24.75,102,0
2017-02-03,24.8997,24.93,24.89,24.93,4834,0
2017-02-06,24.8604,24.87,24.7512,24.7512,2212,0
2017-02-07,24.7499,24.7499,24.6806,24.6806,7630,0
2017-02-08,24.79,24.79,24.7805,24.7805,200,0
2017-02-09,24.9188,24.93,24.8852,24.8852,1404,0
2017-02-10,25.06,25.06,25.06,25.06,100,0
2017-02-13,25.02,25.02,24.97,25.0002,26298,0
2017-02-14,25.2,25.2,25.09,25.11,10846,0
2017-02-15,25.11,25.15,25.11,25.15,425,0
2017-02-16,25.07,25.07,25.07,25.07,100,0
2017-02-17,25.06,25.06,25.06,25.06,100,0
2017-02-21,25.14,25.15,25.14,25.15,8110,0
2017-02-22,25.04,25.07,25.04,25.07,8941,0
2017-02-23,25.0585,25.0585,25.0585,25.0585,153,0
2017-02-24,25.0127,25.0127,25.0127,25.0127,953,0
2017-02-27,25.0127,25.0127,25.0127,25.0127,0,0
2017-02-28,25.0376,25.0494,25.01,25.0368,12565,0
2017-03-01,25.32,25.32,25.32,25.32,4801,0
2017-03-02,25.16,25.16,25.16,25.16,280,0
2017-03-03,25.1213,25.1213,25.0176,25.0176,300,0
2017-03-06,25.0661,25.0661,25.064,25.064,572,0
2017-03-07,25.0652,25.0652,25.04,25.04,2875,0
2017-03-08,24.8599,24.8599,24.8599,24.8599,423,0
2017-03-09,24.8599,24.8599,24.8599,24.8599,0,0
2017-03-10,24.6448,24.6448,24.6448,24.6448,100,0
2017-03-13,24.6448,24.6448,24.6448,24.6448,0,0
2017-03-14,24.53,24.53,24.5201,24.5201,425,0
2017-03-15,24.73,24.7798,24.73,24.7798,300,0
2017-03-16,24.81,24.81,24.7919,24.7919,1038,0
2017-03-17,24.7919,24.7919,24.7919,24.7919,0,0
2017-03-20,24.7919,24.7919,24.7919,24.7919,0,0
2017-03-21,24.5793,24.5793,24.57,24.57,1965,0
2017-03-22,24.57,24.57,24.57,24.57,0,0
2017-03-23,24.47,24.47,24.47,24.47,5150,0
2017-03-24,24.47,24.47,24.47,24.47,0,0
2017-03-27,24.4402,24.4402,24.4402,24.4402,254,0
2017-03-28,24.55,24.61,24.55,24.61,10337,0
2017-03-29,24.71,24.71,24.71,24.71,296,0
2017-03-30,24.732,24.732,24.732,24.732,145,0
2017-03-31,24.78,24.78,24.78,24.78,14326,0
2017-04-03,24.6328,24.66,24.6328,24.66,2127,0
2017-04-04,24.68,24.68,24.68,24.68,100,0
2017-04-05,24.81,24.81,24.78,24.78,271,0
2017-04-06,24.58,24.65,24.58,24.65,632,0
2017-04-07,24.66,24.68,24.66,24.68,19931,0
2017-04-10,24.72,24.72,24.72,24.72,194,0
2017-04-11,24.72,24.72,24.72,24.72,0,0
2017-04-12,24.7,24.7,24.7,24.7,1180,0
2017-04-13,24.59,24.67,24.59,24.67,218,0
2017-04-17,24.57,24.62,24.57,24.6099,6500,0
2017-04-18,24.59,24.63,24.55,24.6297,4417,0
2017-04-19,24.64,24.64,24.54,24.54,10583,0
2017-04-20,24.66,24.66,24.65,24.65,200,0
2017-04-21,24.65,24.6696,24.63,24.63,773,0
2017-04-24,24.8028,24.8028,24.78,24.78,601,0
2017-04-25,24.84,24.8896,24.84,24.8896,470,0
2017-04-26,24.8896,24.8896,24.8896,24.8896,0,0
2017-04-27,24.87,24.87,24.87,24.87,132,0
2017-04-28,24.8028,24.8028,24.8028,24.8028,1197,0
2017-05-01,24.78,24.78,24.78,24.78,100,0
2017-05-02,24.78,24.8094,24.78,24.8094,699,0
2017-05-03,24.69,24.77,24.69,24.7564,5345,0
2017-05-04,24.7564,24.7564,24.7564,24.7564,0,0
2017-05-05,24.76,24.76,24.76,24.76,100,0
2017-05-08,24.72,24.72,24.71,24.71,224,0
2017-05-09,24.67,24.6827,24.66,24.6827,1506,0
2017-05-10,24.6827,24.6827,24.6827,24.6827,0,0
2017-05-11,24.58,24.63,24.58,24.63,200,0
2017-05-12,24.709,24.709,24.709,24.709,100,0
2017-05-15,24.77,24.77,24.77,24.77,100,0
2017-05-16,24.71,24.7899,24.71,24.7892,3675,0
2017-05-17,24.66,24.66,24.66,24.66,100,0
2017-05-18,24.6812,24.6812,24.6812,24.6812,942,0
2017-05-19,24.8302,24.8699,24.8302,24.8699,1651,0
2017-05-22,24.8799,24.8799,24.8799,24.8799,199,0
2017-05-23,24.92,24.92,24.89,24.89,8077,0
2017-05-24,24.89,24.9116,24.89,24.9116,913,0
2017-05-25,24.9,25.04,24.9,25.04,222,0
2017-05-26,24.89,24.89,24.8712,24.8712,764,0
2017-05-30,24.87,24.87,24.87,24.87,100,0
2017-05-31,24.8,24.98,24.8,24.98,200,0
2017-06-01,24.98,24.98,24.98,24.98,0,0
2017-06-02,25.22,25.22,25.22,25.22,200,0
2017-06-05,25.07,25.07,25.07,25.07,2262,0
2017-06-06,25.08,25.11,25.08,25.08,1725,0
2017-06-07,24.94,24.98,24.94,24.98,200,0
2017-06-08,24.95,25.0101,24.95,25.0101,1614,0
2017-06-09,25.135,25.135,25.135,25.135,488,0
2017-06-12,25.2,25.2,25.2,25.2,1628,0
2017-06-13,25.1501,25.1501,25.1501,25.1501,1000,0
2017-06-14,25.31,25.37,25.258,25.2798,639,0
2017-06-15,25.25,25.3094,25.25,25.3094,1529,0
2017-06-16,25.3094,25.3094,25.3094,25.3094,0,0
2017-06-19,25.3094,25.3094,25.3094,25.3094,0,0
2017-06-20,25.3094,25.3094,25.3094,25.3094,0,0
2017-06-21,25.181,25.2691,25.181,25.2691,1286,0
2017-06-22,25.2178,25.2178,25.2024,25.2024,1268,0
2017-06-23,25.2024,25.2024,25.2024,25.2024,0,0
2017-06-26,25.44,25.44,25.44,25.44,100,0
2017-06-27,25.2602,25.2602,25.2602,25.2602,400,0
2017-06-28,25.3399,25.3399,25.3399,25.3399,1757,0
2017-06-29,25.0697,25.0697,25.0697,25.0697,150,0
2017-06-30,25.0697,25.0697,25.0697,25.0697,0,0
2017-07-03,25.0697,25.0697,25.0697,25.0697,0,0
2017-07-05,25.07,25.07,25.03,25.03,7174,0
2017-07-06,24.8709,24.91,24.8709,24.909,8075,0
2017-07-07,24.91,24.91,24.91,24.91,110,0
2017-07-10,24.8501,24.8501,24.8501,24.8501,293,0
2017-07-11,24.89,24.8948,24.8878,24.8948,623,0
2017-07-12,25.055,25.09,25.0399,25.04,8650,0
2017-07-13,25.02,25.024,25.02,25.024,1209,0
2017-07-14,25.15,25.21,25.15,25.2096,3405,0
2017-07-17,25.2399,25.26,25.16,25.16,2421,0
2017-07-18,25.2,25.2,25.2,25.2,100,0
2017-07-19,25.3328,25.37,25.3021,25.31,4326,0
2017-07-20,25.32,25.3496,25.32,25.3496,888,0
2017-07-21,25.3,25.39,25.3,25.3454,1343,0
2017-07-24,25.27,25.3499,25.27,25.3495,2183,0
2017-07-25,25.25,25.3132,25.25,25.3132,2495,0
2017-07-26,25.25,25.42,25.25,25.38,1874,0
2017-07-27,25.38,25.38,25.38,25.38,0,0
2017-07-28,25.37,25.37,25.32,25.32,1012,0
2017-07-31,25.41,25.41,25.41,25.41,700,0
2017-08-01,25.49,25.49,25.49,25.49,1456,0
2017-08-02,25.371,25.4571,25.37,25.4205,4407,0
2017-08-03,25.4196,25.43,25.405,25.4297,3128,0
2017-08-04,25.28,25.28,25.28,25.28,100,0
2017-08-07,25.34,25.41,25.34,25.41,325,0
2017-08-08,25.361,25.39,25.3512,25.38,3073,0
2017-08-09,25.38,25.38,25.38,25.38,0,0
2017-08-10,25.2579,25.3449,25.2579,25.3449,515,0
2017-08-11,25.2522,25.2522,25.15,25.15,231,0
2017-08-14,25.4065,25.41,25.4065,25.41,200,0
2017-08-15,25.284,25.39,25.284,25.39,2407,0
2017-08-16,25.34,25.39,25.34,25.39,400,0
2017-08-17,25.2962,25.2962,25.2962,25.2962,482,0
2017-08-18,25.2962,25.2962,25.2962,25.2962,0,0
2017-08-21,25.2343,25.2343,25.2343,25.2343,188,0
2017-08-22,25.28,25.35,25.26,25.35,8378,0
2017-08-23,25.3126,25.34,25.31,25.31,5192,0
2017-08-24,25.35,25.35,25.2902,25.2902,675,0
2017-08-25,25.3405,25.345,25.305,25.305,5224,0
2017-08-28,25.35,25.38,25.32,25.3311,3628,0
2017-08-29,25.3486,25.3802,25.34,25.34,1255,0
2017-08-30,25.32,25.45,25.31,25.45,17084,0
2017-08-31,25.52,25.535,25.49,25.49,5433,0
2017-09-01,25.5,25.555,25.5,25.5,30136,0
2017-09-05,25.55,25.55,25.5299,25.53,650,0
2017-09-06,25.56,25.6,25.51,25.51,650,0
2017-09-07,25.58,25.6224,25.58,25.62,871,0
2017-09-08,25.59,25.67,25.59,25.6412,8188,0
2017-09-11,25.57,25.65,25.54,25.54,319,0
2017-09-12,25.52,25.56,25.49,25.49,1145,0
2017-09-13,25.47,25.52,25.44,25.44,3289,0
2017-09-14,25.37,25.46,25.37,25.46,200,0
2017-09-15,25.55,25.55,25.55,25.55,100,0
2017-09-18,25.48,25.53,25.48,25.53,200,0
2017-09-19,25.43,25.43,25.43,25.43,100,0
2017-09-20,25.43,25.455,25.385,25.385,1457,0
2017-09-21,25.39,25.4053,25.39,25.4053,425,0
2017-09-22,25.39,25.39,25.39,25.39,114,0
2017-09-25,25.39,25.44,25.39,25.44,810,0
2017-09-26,25.4,25.4,25.4,25.4,100,0
2017-09-27,25.28,25.38,25.28,25.38,200,0
2017-09-28,25.27,25.3226,25.27,25.3226,3387,0
2017-09-29,25.31,25.4,25.31,25.39,23308,0
2017-10-02,25.35,25.35,25.33,25.33,850,0
2017-10-03,25.32,25.39,25.32,25.375,1583,0
2017-10-04,25.33,25.3995,25.33,25.3995,4732,0
2017-10-05,25.37,25.371,25.37,25.37,2300,0
2017-10-06,25.27,25.37,25.27,25.37,3380,0
2017-10-09,25.35,25.37,25.35,25.37,1241,0
2017-10-10,25.37,25.37,25.37,25.37,0,0
2017-10-11,25.41,25.519,25.41,25.519,4175,0
2017-10-12,25.42,25.53,25.42,25.53,8323,0
2017-10-13,25.52,25.6,25.52,25.555,3763,0
2017-10-16,25.57,25.57,25.54,25.555,2067,0
2017-10-17,25.47,25.53,25.47,25.53,242,0
2017-10-18,25.44,25.4601,25.44,25.45,9036,0
2017-10-19,25.46,25.525,25.46,25.525,272,0
2017-10-20,25.45,25.485,25.45,25.485,651,0
2017-10-23,25.45,25.51,25.45,25.51,1320,0
2017-10-24,25.48,25.48,25.43,25.43,982,0
2017-10-25,25.36,25.364,25.36,25.364,951,0
2017-10-26,25.37,25.385,25.37,25.385,300,0
2017-10-27,25.41,25.47,25.41,25.47,7757,0
2017-10-30,25.44,25.45,25.44,25.45,1000,0
2017-10-31,25.44,25.5195,25.44,25.5195,4092,0
2017-11-01,25.512,25.512,25.512,25.512,100,0
2017-11-02,25.55,25.5659,25.54,25.5659,1766,0
2017-11-03,25.53,25.62,25.505,25.62,8951,0
2017-11-06,25.61,25.67,25.61,25.67,7523,0
2017-11-07,25.685,25.7,25.685,25.7,5765,0
2017-11-08,25.725,25.78,25.705,25.705,4507,0
2017-11-09,25.681,25.681,25.681,25.681,100,0
2017-11-10,25.6992,25.6999,25.605,25.605,5442,0
