Date,Open,High,Low,Close,Volume,OpenInt
2017-04-28,24.9,24.949,24.9,24.9,30025,0
2017-05-01,24.949,24.998,24.88,24.949,109169,0
2017-05-02,24.949,24.949,24.9,24.939,16156,0
2017-05-03,24.88,24.969,24.88,24.949,64064,0
2017-05-04,24.998,24.998,24.949,24.969,57630,0
2017-05-05,25.032,25.963,25.032,25.244,70922,0
2017-05-08,25.293,25.293,25.224,25.293,29117,0
2017-05-09,25.254,25.254,25.234,25.234,30726,0
2017-05-10,25.222,25.244,25.173,25.175,37900,0
2017-05-11,25.195,25.234,25.195,25.205,12091,0
2017-05-12,25.195,25.274,25.165,25.274,10953,0
2017-05-15,25.343,25.343,25.195,25.195,6198,0
2017-05-16,25.215,25.244,25.136,25.175,64521,0
2017-05-17,25.175,25.343,25.146,25.146,9922,0
2017-05-18,25.195,25.244,24.998,25.072,32845,0
2017-05-19,25.146,25.193,25.097,25.175,5792,0
2017-05-22,25.146,25.146,25.106,25.116,26785,0
2017-05-23,25.136,25.146,25.082,25.097,14794,0
2017-05-24,25.047,25.097,25.047,25.047,91985,0
2017-05-25,25.215,25.215,25.057,25.116,2032,0
2017-05-26,25.097,25.274,24.998,25.097,11614,0
2017-05-30,25.195,25.195,25.097,25.175,13732,0
2017-05-31,25.146,25.224,25.097,25.146,22064,0
2017-06-01,25.195,25.244,25.195,25.244,508,0
2017-06-02,25.441,25.441,25.274,25.274,203,0
2017-06-05,25.293,25.303,25.284,25.284,1524,0
2017-06-06,25.323,25.323,25.146,25.205,227804,0
2017-06-07,25.195,25.244,25.087,25.087,108720,0
2017-06-08,25.057,25.234,25.047,25.047,108082,0
2017-06-09,25.057,25.146,25.047,25.097,49788,0
2017-06-12,25.146,25.215,25.146,25.191,1931,0
2017-06-14,25.303,25.303,25.185,25.185,565,0
2017-06-15,25.669,25.669,25.195,25.205,5995,0
2017-06-16,25.333,25.333,25.333,25.333,920,0
2017-06-19,25.392,25.392,25.382,25.392,4979,0
2017-06-20,25.392,25.392,25.234,25.234,5182,0
2017-06-22,25.372,25.372,25.136,25.165,2642,0
2017-06-23,25.146,25.146,25.146,25.146,19997,0
2017-06-26,25.392,25.451,25.343,25.402,40973,0
2017-06-27,25.392,25.44,25.368,25.368,8199,0
2017-06-28,25.48,26,25.3,25.4,29206,0
2017-06-29,25.37,25.4,25.37,25.38,20300,0
2017-06-30,25.5157,25.5157,25.5157,25.5157,195,0
2017-07-05,25.4,25.4799,25.4,25.42,14345,0
2017-07-06,25.4,25.45,25.4,25.44,14760,0
2017-07-07,25.4,25.62,25.4,25.62,14387,0
2017-07-11,25.39,25.54,25.38,25.5,4600,0
2017-07-12,25.5,25.61,25.5,25.6,3900,0
2017-07-13,25.6,25.6156,25.6,25.6,5136,0
2017-07-14,25.62,25.68,25.61,25.65,7000,0
2017-07-17,25.65,25.7018,25.65,25.65,2500,0
2017-07-18,25.6,25.68,25.6,25.68,6000,0
2017-07-19,25.65,25.65,25.65,25.65,900,0
2017-07-20,25.65,25.77,25.65,25.7,58061,0
2017-07-21,25.68,25.8104,25.68,25.8104,52285,0
2017-07-24,26.101,26.101,25.651,25.651,200,0
2017-07-27,25.7699,25.7699,25.7,25.7,290,0
2017-08-03,25.73,25.74,25.6265,25.6265,6274,0
2017-08-04,25.75,25.75,25.65,25.65,1300,0
2017-08-07,25.76,26.26,25.61,26,10820,0
2017-08-08,26.33,26.35,26.22,26.35,4038,0
2017-08-09,26.14,26.14,25.9515,25.9515,1576,0
2017-08-10,25.87,25.87,25.87,25.87,700,0
2017-08-11,25.8,25.9,25.8,25.9,3500,0
2017-08-14,25.9,26.829,25.9,26.0611,2000,0
2017-08-15,26.25,26.29,25.64,25.9799,335350,0
2017-08-16,26,26,25.87,25.9,49380,0
2017-08-17,26.04,26.04,25.84,25.87,3650,0
2017-08-18,25.8,25.9,25.6415,25.7,18125,0
2017-08-21,25.88,25.88,25.7,25.85,4526,0
2017-08-22,25.621,25.84,25.62,25.67,22700,0
2017-08-23,25.69,25.79,25.69,25.72,14225,0
2017-08-24,25.8,25.8,25.71,25.72,8237,0
2017-08-25,25.7472,25.83,25.73,25.74,63276,0
2017-08-28,25.65,25.74,25.65,25.74,8600,0
2017-08-29,25.7,25.75,25.6615,25.75,1600,0
2017-08-30,26.8,26.8,25.75,25.79,2287,0
2017-09-01,25.8,25.8,25.75,25.75,300,0
2017-09-07,25.81,25.84,25.6822,25.7,4408,0
2017-09-08,25.7,25.7,25.661,25.7,2641,0
2017-09-11,25.75,25.8999,25.7497,25.84,41659,0
2017-09-12,25.899,25.94,25.8,25.8,27172,0
2017-09-13,25.75,25.8,25.7499,25.75,54993,0
2017-09-14,25.75,25.9,25.65,25.9,3255,0
2017-09-15,25.75,25.75,25.7,25.7,569,0
2017-09-18,25.75,25.8,25.75,25.8,1415,0
2017-09-19,25.85,26.1143,25.85,26.0691,2341,0
2017-09-20,25.9,25.9,25.8142,25.88,12516,0
2017-09-21,25.85,25.85,25.85,25.85,900,0
2017-09-22,25.85,25.85,25.8405,25.85,1000,0
2017-09-25,25.849,26,25.817,26,3667,0
2017-09-26,25.95,25.98,25.95,25.98,1100,0
2017-09-27,25.85,25.9,25.8,25.9,2107,0
2017-09-28,25.74,25.74,25.53,25.54,29585,0
2017-09-29,25.53,25.55,25.41,25.52,43019,0
2017-10-02,25.58,25.58,25.54,25.54,7400,0
2017-10-03,25.5,25.56,25.5,25.56,2400,0
2017-10-04,26.35,26.37,25.54,25.54,2489,0
2017-10-05,25.6,25.6,25.56,25.6,704,0
2017-10-06,25.52,25.6587,25.52,25.6,4500,0
2017-10-09,25.5118,25.5118,25.5118,25.5118,268,0
2017-10-11,25.6,25.6,25.56,25.56,2807,0
2017-10-12,25.61,25.66,25.61,25.61,2200,0
2017-10-13,25.57,25.6497,25.52,25.62,1911,0
2017-10-16,25.67,25.6999,25.5922,25.5922,2740,0
2017-10-17,25.75,25.75,25.74,25.75,1173,0
2017-10-18,25.7603,25.7603,25.7603,25.7603,210,0
2017-10-19,25.72,25.77,25.72,25.77,100478,0
2017-10-20,25.84,25.84,25.8098,25.8098,759,0
2017-10-23,25.72,25.75,25.72,25.75,417,0
2017-10-24,25.9516,25.9516,25.7589,25.78,3250,0
2017-10-25,25.72,25.72,25.7,25.7,1221,0
2017-10-26,25.61,25.6612,25.61,25.6612,200,0
2017-10-27,25.79,25.79,25.79,25.79,100,0
2017-10-30,25.7606,25.7606,25.7606,25.7606,380,0
2017-10-31,25.762,25.762,25.762,25.762,204,0
2017-11-01,25.61,25.61,25.5916,25.597,860,0
2017-11-02,25.749,25.749,25.6753,25.6753,940,0
2017-11-06,25.51,25.51,25.51,25.51,100,0
2017-11-07,25.6,25.64,25.575,25.64,30318,0
2017-11-08,25.71,26.128,25.62,25.91,26136,0
2017-11-09,25.75,25.9,25.711,25.85,8240,0
2017-11-10,25.9,26.05,25.89,25.9418,1769,0
