Date,Open,High,Low,Close,Volume,OpenInt
2017-04-27,24.75,24.84,24.72,24.8,194009,0
2017-04-28,24.8399,24.85,24.73,24.8,167096,0
2017-05-01,24.83,24.8581,24.8,24.81,82349,0
2017-05-02,24.83,24.84,24.8,24.84,122546,0
2017-05-03,24.82,24.847,24.8,24.82,51935,0
2017-05-04,24.8,24.85,24.74,24.8,95375,0
2017-05-05,24.79,24.864,24.79,24.81,41374,0
2017-05-08,24.83,24.84,24.8,24.8,217300,0
2017-05-09,24.85,24.98,24.85,24.9705,454147,0
2017-05-10,25.01,25.03,24.96,25.03,131506,0
2017-05-11,25,25,24.72,24.85,41726,0
2017-05-12,24.835,24.84,24.74,24.83,16462,0
2017-05-15,24.86,24.89,24.81,24.89,13195,0
2017-05-16,24.84,24.89,24.72,24.85,12302,0
2017-05-17,24.8299,24.8299,24.55,24.55,15666,0
2017-05-18,24.65,24.659,24.47,24.5,14133,0
2017-05-19,24.48,24.66,24.47,24.64,14943,0
2017-05-22,24.65,24.65,24.17,24.35,58669,0
2017-05-23,24.4,24.42,24.14,24.15,36598,0
2017-05-24,24.16,24.35,24,24.25,52544,0
2017-05-25,24.2658,24.3,24.1,24.16,52637,0
2017-05-26,24.2,24.3599,24.15,24.2,13017,0
2017-05-30,24.25,24.35,24.2,24.33,34536,0
2017-05-31,24.33,24.449,24.33,24.36,29101,0
2017-06-01,24.44,24.5,24.41,24.46,36668,0
2017-06-02,24.49,24.54,24.4486,24.49,73253,0
2017-06-05,24.51,24.55,24.49,24.53,29025,0
2017-06-06,24.57,24.57,24.5,24.51,41090,0
2017-06-07,24.51,24.63,24.51,24.63,47767,0
2017-06-08,24.66,24.66,24.53,24.56,38149,0
2017-06-09,24.6,24.68,24.6,24.65,12070,0
2017-06-12,24.61,24.67,24.56,24.66,40989,0
2017-06-13,24.42,24.59,24.38,24.48,52868,0
2017-06-14,24.52,24.82,24.52,24.81,49749,0
2017-06-15,24.8,24.8,24.71,24.8,30755,0
2017-06-16,24.78,24.78,24.7,24.78,20280,0
2017-06-19,24.8,24.89,24.73,24.82,23608,0
2017-06-20,24.84,24.95,24.76,24.95,75522,0
2017-06-21,24.85,25.02,24.85,25.01,60513,0
2017-06-22,24.97,25.26,24.91,25.25,149375,0
2017-06-23,25.14,25.33,25.13,25.25,74018,0
2017-06-26,25.28,25.34,25.17,25.32,86983,0
2017-06-27,25.25,25.25,25.17,25.17,79570,0
2017-06-28,25.24,25.24,25.08,25.1,18586,0
2017-06-29,25.01,25.12,24.95,25,77071,0
2017-06-30,24.98,25.05,24.95,25.05,12488,0
2017-07-03,25.03,25.06,24.9863,25,6529,0
2017-07-05,24.99,24.99,24.86,24.88,23246,0
2017-07-06,24.81,24.96,24.65,24.95,50957,0
2017-07-07,24.93,25.06,24.92,25.01,55905,0
2017-07-10,25.11,25.13,25,25.02,109316,0
2017-07-11,25,25.13,24.96,25.13,42016,0
2017-07-12,25.13,25.38,25.11,25.38,60272,0
2017-07-13,25.31,25.37,25.21,25.34,42130,0
2017-07-14,25.34,25.436,25.277,25.37,43955,0
2017-07-17,25.41,25.45,25.35,25.44,42883,0
2017-07-18,25.43,25.71,25.37,25.5,51442,0
2017-07-19,25.56,25.59,25.45,25.45,70649,0
2017-07-20,25.52,25.5392,25.36,25.46,80648,0
2017-07-21,25.46,25.62,25.43,25.6,808438,0
2017-07-24,25.59,25.59,25.241,25.37,19676,0
2017-07-25,25.43,25.43,25.1756,25.2,23398,0
2017-07-26,25.26,25.51,25.2338,25.42,19631,0
2017-07-27,25.3999,25.53,25.351,25.51,14694,0
2017-07-28,25.45,25.55,25.43,25.54,18537,0
2017-07-31,25.54,25.65,25.476,25.65,49711,0
2017-08-01,25.55,25.84,25.55,25.77,21364,0
2017-08-02,25,25.98,25,25.95,57911,0
2017-08-03,25.83,25.85,25.74,25.7873,13382,0
2017-08-04,25.69,25.8395,25.59,25.64,10598,0
2017-08-07,25.58,25.64,25.58,25.6,9037,0
2017-08-08,25.62,25.83,25.6,25.71,22127,0
2017-08-09,25.7,25.7,25.61,25.7,19235,0
2017-08-10,25.55,25.55,25.1495,25.45,20567,0
2017-08-11,25.4,25.45,25.23,25.45,2868,0
2017-08-14,25.349,25.6,25.34,25.35,13160,0
2017-08-15,25.46,25.46,25.3,25.3,9350,0
2017-08-16,25.3001,25.3392,25.2798,25.3,5246,0
2017-08-17,25.299,25.35,25.2,25.35,9424,0
2017-08-18,25.3026,25.44,25.231,25.39,6771,0
2017-08-21,25.05,25.27,25.05,25.27,21618,0
2017-08-22,25.33,25.3831,25.2,25.21,10101,0
2017-08-23,25.3,25.389,25.25,25.389,5029,0
2017-08-24,25.45,25.45,25.2,25.2395,40064,0
2017-08-25,25.27,25.45,24.82,25.23,11099,0
2017-08-28,25.23,25.23,25.22,25.22,2098,0
2017-08-29,25.41,25.41,25.14,25.24,5494,0
2017-08-30,25.25,25.45,25.24,25.42,14158,0
2017-08-31,25.408,25.73,25.408,25.73,20567,0
2017-09-01,25.65,25.74,25.46,25.65,23227,0
2017-09-05,25.6487,25.6487,25.39,25.46,13377,0
2017-09-06,25.4601,25.5932,25.46,25.5932,5803,0
2017-09-07,25.4899,25.5084,25.47,25.5084,5570,0
2017-09-08,25.52,25.579,25.4,25.4,2926,0
2017-09-11,25.5983,25.5992,25.4508,25.4508,1980,0
2017-09-12,25.4126,25.63,25.4126,25.63,247801,0
2017-09-13,25.6204,25.6204,25.5481,25.6,9557,0
2017-09-14,25.33,25.38,25.17,25.27,9218,0
2017-09-15,25.35,25.4683,25.27,25.3,9390,0
2017-09-18,25.31,25.45,25.31,25.45,11798,0
2017-09-19,25.5232,25.5783,25.41,25.504,5869,0
2017-09-20,25.49,25.54,25.4108,25.42,9359,0
2017-09-21,25.56,25.56,25.4309,25.44,8780,0
2017-09-22,25.4101,25.4497,25.36,25.42,4874,0
2017-09-25,25.549,25.549,25.3,25.33,49113,0
2017-09-26,25.3301,25.35,25.3301,25.35,1316,0
2017-09-27,25.33,25.33,25.2701,25.31,9587,0
2017-09-28,25.35,25.4,25.35,25.39,5895,0
2017-09-29,25.48,25.68,25.43,25.68,13805,0
2017-10-02,25.629,25.629,25.6081,25.6081,1111,0
2017-10-03,25.49,25.58,25.4,25.52,13663,0
2017-10-04,25.35,25.61,25.35,25.61,5621,0
2017-10-05,25.5,25.61,25.38,25.61,9127,0
2017-10-06,25.58,25.58,25.4198,25.54,19726,0
2017-10-09,25.4078,25.53,25.25,25.48,21794,0
2017-10-10,25.3607,25.5416,25.3607,25.5,7118,0
2017-10-11,25.52,25.52,25.43,25.52,6972,0
2017-10-12,25.52,25.52,25.35,25.46,11490,0
2017-10-13,25.46,25.56,25.46,25.56,8864,0
2017-10-16,25.52,25.6,25.52,25.6,6418,0
2017-10-17,25.6391,25.6391,25.55,25.6,3525,0
2017-10-18,25.55,25.7,25.5,25.68,13645,0
2017-10-19,25.5236,25.6,25.52,25.6,2684,0
2017-10-20,25.66,25.72,25.45,25.72,11466,0
2017-10-23,25.74,25.74,25.7082,25.7261,3803,0
2017-10-24,25.7693,25.79,25.7,25.79,5755,0
2017-10-25,25.72,25.72,25.3628,25.5934,14493,0
2017-10-26,25.5,25.7,25.497,25.6541,6320,0
2017-10-27,25.7,25.78,25.7,25.78,25096,0
2017-10-30,25.75,25.82,25.6984,25.82,1996,0
2017-10-31,25.55,25.8,25.55,25.75,17637,0
2017-11-01,25.7705,25.8295,25.75,25.8,11358,0
2017-11-02,25.81,25.9012,25.8,25.8975,4060,0
2017-11-03,25.85,26.17,25.76,26.17,13973,0
2017-11-06,26.21,26.21,25.84,26.15,18841,0
2017-11-07,26,26,25.8,25.95,14387,0
2017-11-08,25.75,26.11,25.75,26.08,12062,0
2017-11-09,26.02,26.02,25.8313,25.98,4413,0
2017-11-10,26.0977,26.27,25.88,26.27,11352,0
