Date,Open,High,Low,Close,Volume,OpenInt
2017-01-30,24.72,24.7249,24.72,24.7249,275,0
2017-01-31,24.68,24.815,24.63,24.815,4925,0
2017-02-01,24.8825,24.8825,24.8353,24.8353,438,0
2017-02-02,24.8353,24.8353,24.8353,24.8353,76080,0
2017-02-03,25.09,25.32,25.09,25.3,34400,0
2017-02-06,25.3,25.3,25.3,25.3,0,0
2017-02-07,25.08,25.1,25.08,25.1,8218,0
2017-02-08,25.1972,25.1972,25.1972,25.1972,100,0
2017-02-09,25.51,25.51,25.51,25.51,200,0
2017-02-10,25.51,25.51,25.51,25.51,0,0
2017-02-13,25.77,25.77,25.7,25.7,16083,0
2017-02-14,25.67,25.7699,25.67,25.7699,300,0
2017-02-15,25.7699,25.7699,25.7699,25.7699,0,0
2017-02-16,25.7699,25.7699,25.7699,25.7699,0,0
2017-02-17,25.7699,25.7699,25.7699,25.7699,0,0
2017-02-21,25.96,25.96,25.96,25.96,6336,0
2017-02-22,25.8,25.81,25.8,25.81,6217,0
2017-02-23,25.65,25.65,25.65,25.65,200,0
2017-02-24,25.65,25.65,25.65,25.65,0,0
2017-02-27,25.65,25.65,25.65,25.65,0,0
2017-02-28,25.45,25.4501,25.4497,25.45,2671,0
2017-03-01,25.76,25.76,25.76,25.76,200,0
2017-03-02,25.59,25.59,25.51,25.51,1033,0
2017-03-03,25.51,25.51,25.51,25.51,0,0
2017-03-06,25.2748,25.31,25.2748,25.31,486,0
2017-03-07,25.1099,25.1099,25.1099,25.1099,100,0
2017-03-08,25.22,25.22,25.135,25.19,270196,0
2017-03-09,25.19,25.19,25.19,25.19,0,0
2017-03-10,25.19,25.19,25.19,25.19,0,0
2017-03-13,25.19,25.19,25.19,25.19,0,0
2017-03-14,25.06,25.06,25.0099,25.0099,6900,0
2017-03-15,25.3446,25.3446,25.3446,25.3446,100,0
2017-03-16,25.2479,25.2479,25.2479,25.2479,179,0
2017-03-17,25.2479,25.2479,25.2479,25.2479,0,0
2017-03-20,24.9608,25.02,24.9608,25.02,200,0
2017-03-21,25.02,25.02,25.02,25.02,0,0
2017-03-22,24.5599,24.5599,24.5599,24.5599,200,0
2017-03-23,24.5599,24.5599,24.5599,24.5599,0,0
2017-03-24,24.5599,24.5599,24.5599,24.5599,0,0
2017-03-27,24.56,24.63,24.55,24.63,2369,0
2017-03-28,24.79,24.79,24.7899,24.79,1350,0
2017-03-29,25.031,25.031,25.031,25.031,100,0
2017-03-30,25.031,25.031,25.031,25.031,0,0
2017-03-31,25.15,25.17,25.1425,25.1425,3258,0
2017-04-03,25.3,25.3,24.95,24.95,4428,0
2017-04-04,24.95,25.0399,24.95,25.0399,422,0
2017-04-05,25.03,25.03,25.03,25.03,0,0
2017-04-06,24.86,24.86,24.86,24.86,39756,0
2017-04-07,24.84,24.84,24.84,24.84,1000,0
2017-04-10,24.84,24.84,24.84,24.84,0,0
2017-04-11,24.84,24.84,24.84,24.84,0,0
2017-04-12,24.84,24.84,24.84,24.84,0,0
2017-04-13,24.5499,24.5499,24.5252,24.5252,294,0
2017-04-17,24.66,24.66,24.6599,24.6599,2785,0
2017-04-18,24.6996,24.6996,24.6996,24.6996,100,0
2017-04-19,24.91,24.91,24.8356,24.8356,200,0
2017-04-20,25.0698,25.0698,25.0698,25.0698,100,0
2017-04-21,25.14,25.14,25.01,25.01,1624,0
2017-04-24,25.2234,25.2234,25.2234,25.2234,100,0
2017-04-25,25.3505,25.3505,25.3505,25.3505,100,0
2017-04-26,25.537,25.537,25.537,25.537,100,0
2017-04-27,25.537,25.537,25.537,25.537,0,0
2017-04-28,25.537,25.537,25.537,25.537,0,0
2017-05-01,25.48,25.53,25.4799,25.49,846,0
2017-05-02,25.49,25.49,25.49,25.49,0,0
2017-05-03,25.49,25.49,25.49,25.49,0,0
2017-05-04,25.49,25.49,25.49,25.49,0,0
2017-05-05,25.49,25.49,25.49,25.49,0,0
2017-05-08,25.6132,25.6132,25.6132,25.6132,100,0
2017-05-09,25.68,25.68,25.6,25.6,1781,0
2017-05-10,25.6,25.6,25.6,25.6,0,0
2017-05-11,25.418,25.418,25.418,25.418,114,0
2017-05-12,25.418,25.418,25.418,25.418,0,0
2017-05-15,25.5,25.5,25.5,25.5,100,0
2017-05-16,25.5,25.5,25.5,25.5,0,0
2017-05-17,25.12,25.12,25.12,25.12,100,0
2017-05-18,25.17,25.17,25.17,25.17,113,0
2017-05-19,25.47,25.47,25.4507,25.4699,1191,0
2017-05-22,25.5399,25.54,25.5399,25.54,691,0
2017-05-23,25.54,25.54,25.54,25.54,0,0
2017-05-24,25.64,25.64,25.64,25.64,176,0
2017-05-25,25.84,25.84,25.84,25.84,100,0
2017-05-26,25.91,25.91,25.91,25.91,100,0
2017-05-30,25.77,25.77,25.77,25.77,270,0
2017-05-31,25.73,25.77,25.73,25.77,417,0
2017-06-01,26.13,26.13,26.095,26.095,200,0
2017-06-02,26.23,26.23,26.11,26.11,466632,0
2017-06-05,25.945,25.945,25.945,25.945,100,0
2017-06-06,25.945,25.945,25.945,25.945,0,0
2017-06-07,25.7548,25.7548,25.7548,25.7548,100,0
2017-06-08,25.721,25.74,25.7201,25.7201,1782,0
2017-06-09,25.96,25.96,25.96,25.96,100,0
2017-06-12,26.04,26.04,26.04,26.04,200,0
2017-06-13,26.21,26.21,26.21,26.21,100,0
2017-06-14,26.21,26.21,26.21,26.21,0,0
2017-06-15,25.8101,25.8101,25.8101,25.8101,772,0
2017-06-16,25.87,25.87,25.87,25.87,400,0
2017-06-19,26.09,26.09,26.09,26.09,100,0
2017-06-20,26.09,26.09,26.09,26.09,0,0
2017-06-21,25.84,25.84,25.84,25.84,101,0
2017-06-22,25.74,25.74,25.74,25.74,101,0
2017-06-23,25.74,25.74,25.74,25.74,0,0
2017-06-26,26.19,26.19,26.19,26.19,100,0
2017-06-27,26.19,26.19,26.19,26.19,0,0
2017-06-28,26.25,26.26,26.25,26.254,1063,0
2017-06-29,26.0795,26.0795,26.0795,26.0795,100,0
2017-06-30,26.0795,26.0795,26.0795,26.0795,0,0
2017-07-03,26.0795,26.0795,26.0795,26.0795,0,0
2017-07-05,26.14,26.14,26.14,26.14,1631,0
2017-07-06,25.95,25.95,25.95,25.95,2965,0
2017-07-07,25.95,25.95,25.95,25.95,0,0
2017-07-10,25.95,25.95,25.95,25.95,0,0
2017-07-11,25.95,25.95,25.95,25.95,0,0
2017-07-12,26.19,26.19,26.13,26.13,1081,0
2017-07-13,26.13,26.13,26.13,26.13,0,0
2017-07-14,26.25,26.32,26.24,26.31,10944,0
2017-07-17,26.3908,26.3908,26.3908,26.3908,218,0
2017-07-18,26.3908,26.3908,26.3908,26.3908,0,0
2017-07-19,26.56,26.56,26.56,26.56,100,0
2017-07-20,26.56,26.56,26.56,26.56,0,0
2017-07-21,26.3202,26.37,26.3202,26.37,267,0
2017-07-24,26.8,26.8,26.8,26.8,0,0
2017-07-25,26.55,26.55,26.4706,26.522,574,0
2017-07-26,26.522,26.522,26.522,26.522,0,0
2017-07-27,28,28,26.3701,26.44,2100,0
2017-07-28,26.44,26.44,26.44,26.44,0,0
2017-07-31,26.1814,26.26,26.1814,26.26,205,0
2017-08-01,26.26,26.26,26.26,26.26,0,0
2017-08-02,26.01,26.01,26.01,26.01,100,0
2017-08-03,25.96,25.96,25.93,25.93,300,0
2017-08-04,25.79,25.886,25.79,25.886,500,0
2017-08-07,25.886,25.886,25.886,25.886,0,0
2017-08-08,25.886,25.886,25.886,25.886,0,0
2017-08-09,25.69,25.69,25.69,25.69,103,0
2017-08-10,25.4381,25.4381,25.4381,25.4381,201,0
2017-08-11,25.4381,25.4381,25.4381,25.4381,0,0
2017-08-14,25.6441,25.6441,25.6441,25.6441,100,0
2017-08-15,25.4301,25.52,25.4301,25.478,587,0
2017-08-16,25.478,25.478,25.478,25.478,0,0
2017-08-17,25.2039,25.2039,25.2039,25.2039,300,0
2017-08-18,25.2039,25.2039,25.2039,25.2039,0,0
2017-08-21,25.2039,25.2039,25.2039,25.2039,0,0
2017-08-22,25.29,25.29,25.29,25.29,379,0
2017-08-23,25.13,25.28,25.12,25.28,1575,0
2017-08-24,25.24,25.36,25.24,25.36,200,0
2017-08-25,25.49,25.49,25.49,25.49,100,0
2017-08-28,25.49,25.49,25.49,25.49,0,0
2017-08-29,25.38,25.39,25.3663,25.39,1277,0
2017-08-30,25.49,25.49,25.49,25.49,233,0
2017-08-31,25.73,25.73,25.73,25.73,100,0
2017-09-01,25.73,25.73,25.73,25.73,0,0
2017-09-05,25.41,25.41,25.41,25.41,230,0
2017-09-06,25.52,25.52,25.52,25.52,709,0
2017-09-07,25.52,25.52,25.52,25.52,0,0
2017-09-08,25.19,25.22,25.19,25.22,312,0
2017-09-11,25.491,25.491,25.491,25.491,500,0
2017-09-12,25.88,25.88,25.88,25.88,100,0
2017-09-13,25.88,25.88,25.88,25.88,0,0
2017-09-14,25.88,25.88,25.88,25.88,0,0
2017-09-15,25.88,25.88,25.88,25.88,0,0
2017-09-18,25.88,25.88,25.88,25.88,0,0
2017-09-19,25.88,25.88,25.88,25.88,0,0
2017-09-20,26.26,26.26,26.2299,26.2299,302,0
2017-09-21,26.2299,26.2299,26.2299,26.2299,0,0
2017-09-22,26.2299,26.2299,26.2299,26.2299,0,0
2017-09-25,26.0998,26.0998,26.0904,26.0904,1100,0
2017-09-26,26.24,26.24,26.22,26.22,599,0
2017-09-27,26.25,26.53,26.25,26.53,500,0
2017-09-28,26.53,26.53,26.53,26.53,0,0
2017-09-29,26.6282,26.6282,26.6282,26.6282,1009,0
2017-10-02,26.6282,26.6282,26.6282,26.6282,0,0
2017-10-03,26.6282,26.6282,26.6282,26.6282,0,0
2017-10-04,26.6282,26.6282,26.6282,26.6282,0,0
2017-10-05,26.6602,26.6602,26.6602,26.6602,300,0
2017-10-06,26.6602,26.6602,26.6602,26.6602,0,0
2017-10-09,26.6602,26.6602,26.6602,26.6602,0,0
2017-10-10,26.6602,26.6602,26.6602,26.6602,6,0
2017-10-11,26.834,26.834,26.834,26.834,100,0
2017-10-12,26.9798,26.9798,26.9798,26.9798,100,0
2017-10-13,26.9798,26.9798,26.9798,26.9798,0,0
2017-10-16,26.9493,26.9493,26.9493,26.9493,416,0
2017-10-17,26.9493,26.9493,26.9493,26.9493,423,0
2017-10-18,26.931,26.98,26.93,26.98,700,0
2017-10-19,26.98,26.98,26.98,26.98,0,0
2017-10-20,26.98,26.98,26.98,26.98,0,0
2017-10-23,26.98,26.98,26.98,26.98,0,0
2017-10-24,26.98,26.98,26.98,26.98,0,0
2017-10-25,26.856,26.856,26.856,26.856,100,0
2017-10-26,26.856,26.856,26.856,26.856,0,0
2017-10-27,26.8341,26.8341,26.83,26.83,710,0
2017-10-30,26.83,26.83,26.83,26.83,0,0
2017-10-31,27.004,27.004,27.004,27.004,100,0
2017-11-01,27.004,27.004,27.004,27.004,0,0
2017-11-02,26.93,26.93,26.92,26.92,312,0
2017-11-03,26.88,26.89,26.84,26.85,3655,0
2017-11-06,26.85,26.85,26.85,26.85,0,0
2017-11-07,26.85,26.85,26.85,26.85,25,0
2017-11-08,26.9826,26.9826,26.9826,26.9826,879,0
2017-11-09,26.855,26.855,26.855,26.855,259,0
2017-11-10,26.855,26.855,26.855,26.855,321,0
