Date,Open,High,Low,Close,Volume,OpenInt
2017-04-04,24.98,24.98,24.9733,24.9733,337,0
2017-04-05,25.0949,25.0949,25.0949,25.0949,200,0
2017-04-06,25.14,25.16,25.14,25.16,410,0
2017-04-11,25.14,25.26,25.14,25.26,1250,0
2017-04-18,24.9951,24.9951,24.9951,24.9951,300,0
2017-04-19,25.035,25.035,24.84,24.85,6275,0
2017-04-20,24.8,24.8,24.8,24.8,1250,0
2017-04-24,26.8,26.8,24.6197,24.6197,674,0
2017-04-25,24.74,24.74,24.73,24.73,775,0
2017-04-27,24.52,24.52,24.52,24.52,3210,0
2017-04-28,24.6,24.6,24.54,24.54,1700,0
2017-05-01,24.6654,24.6654,23.8,23.8,400,0
2017-05-03,24.41,24.41,24.41,24.41,300,0
2017-05-04,24.27,24.27,24.09,24.09,230,0
2017-05-08,24.03,24.04,23.9735,23.9735,948,0
2017-05-12,24.42,24.42,24.42,24.42,100,0
2017-05-15,24.49,24.49,24.49,24.49,124,0
2017-05-16,24.38,24.38,24.3658,24.3658,586,0
2017-05-22,24.75,24.97,24.75,24.93,2225,0
2017-05-23,24.75,24.75,24.75,24.75,160,0
2017-05-26,24.6,24.6,24.57,24.57,2448,0
2017-05-30,24.45,24.45,24.28,24.32,2408,0
2017-05-31,24.23,24.25,24.13,24.13,625,0
2017-06-05,23.97,23.97,23.97,23.97,1000,0
2017-06-08,23.98,23.98,23.98,23.98,100,0
2017-06-15,23.4552,23.49,23.44,23.49,5300,0
2017-06-16,23.66,23.7,23.66,23.7,9100,0
2017-06-19,23.65,23.74,23.612,23.648,1238517,0
2017-06-20,23.47,23.47,23.33,23.41,9468,0
2017-06-21,23.55,23.56,23.26,23.26,1040,0
2017-06-22,23.23,23.25,23.2,23.21,26189,0
2017-06-23,23.23,23.26,23.23,23.26,4108,0
2017-06-26,23.23,23.3226,23.2,23.3226,10948,0
2017-06-27,23.44,23.55,23.43,23.49,9081,0
2017-06-28,23.51,23.73,23.49,23.6,11902,0
2017-06-29,23.76,23.8,23.7,23.7,31328,0
2017-06-30,23.86,24.1107,23.85,24.1107,8880,0
2017-07-03,24.2913,24.2913,24.2913,24.2913,207,0
2017-07-05,23.95,24.035,23.92,24.035,1517,0
2017-07-06,24.04,24.1258,24.03,24.1258,3469,0
2017-07-07,23.96,23.97,23.85,23.88,10253,0
2017-07-10,24.07,24.07,24.041,24.065,1617,0
2017-07-11,24.235,24.235,24.234,24.234,1412,0
2017-07-12,24.2104,24.2104,24.19,24.19,1467,0
2017-07-13,24.04,24.07,23.93,23.99,1313058,0
2017-07-14,24.17,24.18,24.13,24.1399,46858,0
2017-07-17,24.25,24.27,24.17,24.19,52443,0
2017-07-18,24.4,24.4,24.27,24.3,44787,0
2017-07-19,24.38,24.46,24.38,24.46,11668,0
2017-07-20,24.51,24.59,24.43,24.47,31512,0
2017-07-21,24.5,24.5,24.22,24.24,12707,0
2017-07-24,24.2,24.2,24.08,24.17,2364,0
2017-07-25,24.3,24.32,24.24,24.27,7418,0
2017-07-26,24.34,24.62,24.33,24.48,10688,0
2017-07-27,24.59,24.66,24.58,24.59,10577,0
2017-07-28,24.66,24.72,24.65,24.69,30368,0
2017-07-31,24.72,24.72,24.55,24.68,21890,0
2017-08-01,24.51,24.51,24.33,24.39,22182,0
2017-08-02,24.43,24.48,24.35,24.466,34882,0
2017-08-03,24.41,24.41,24.32,24.33,4907,0
2017-08-04,24.32,24.34,24.23,24.33,11742,0
2017-08-07,24.48,24.48,24.33,24.4374,40119,0
2017-08-08,24.46,24.5418,24.41,24.48,17852,0
2017-08-09,24.73,24.73,24.55,24.6,19359,0
2017-08-10,24.69,24.75,24.38,24.38,15404,0
2017-08-11,24.34,24.45,24.34,24.42,11674,0
2017-08-14,24.32,24.36,24.22,24.26,14542,0
2017-08-15,24.06,24.114,24.06,24.09,25036,0
2017-08-16,24.2476,24.2476,24.13,24.14,12961,0
2017-08-17,24.09,24.11,24.06,24.1,3159,0
2017-08-18,24.14,24.3232,24.14,24.31,3583,0
2017-08-21,24.29,24.31,24.24,24.24,2240,0
2017-08-22,24.32,24.32,24.23,24.26,11771,0
2017-08-23,24.26,24.35,24.25,24.33,6397,0
2017-08-24,24.35,24.4,24.3,24.3914,6824,0
2017-08-25,24.37,24.38,24.31,24.31,2352,0
2017-08-28,25.2,25.2,24.31,24.41,11432,0
2017-08-29,24.418,24.42,24.35,24.4,10142,0
2017-08-30,24.3589,24.36,24.24,24.24,11287,0
2017-08-31,24.46,24.77,24.46,24.71,8115,0
2017-09-01,24.6979,24.79,24.6979,24.77,1927,0
2017-09-05,24.96,25.05,24.88,24.88,5073,0
2017-09-06,24.96,25.09,24.95,25.08,66959,0
2017-09-07,25.06,25.07,25.02,25.07,27075,0
2017-09-08,25,25,24.73,24.76,9870,0
2017-09-11,24.76,24.83,24.76,24.828,13315,0
2017-09-12,24.81,24.85,24.74,24.78,21037,0
2017-09-13,24.79,24.93,24.7519,24.89,25097,0
2017-09-14,25.43,25.43,24.85,24.8599,10026,0
2017-09-15,24.84,24.9,24.78,24.9,4339,0
2017-09-18,24.97,24.97,24.83,24.8403,9804,0
2017-09-19,24.82,24.83,24.75,24.83,7765,0
2017-09-20,24.9599,25.0299,24.94,24.94,13900,0
2017-09-21,24.8,24.81,24.718,24.75,15606,0
2017-09-22,24.81,24.83,24.75,24.82,6651,0
2017-09-25,24.806,24.9485,24.806,24.944,5273,0
2017-09-26,24.99,24.99,24.74,24.75,8483,0
2017-09-27,24.74,24.8,24.71,24.79,12703,0
2017-09-28,24.77,24.795,24.72,24.7353,9162,0
2017-09-29,24.69,24.745,24.62,24.6812,30424,0
2017-10-02,24.62,24.62,24.35,24.44,319848,0
2017-10-03,24.505,24.515,24.464,24.4936,10528,0
2017-10-04,24.52,24.57,24.49,24.49,6676,0
2017-10-05,24.62,24.74,24.62,24.69,12951,0
2017-10-06,24.6,24.6,24.44,24.53,22711,0
2017-10-09,24.55,24.6,24.53,24.57,12911,0
2017-10-10,24.72,24.78,24.72,24.762,9560,0
2017-10-11,24.76,24.8,24.738,24.7876,7465,0
2017-10-12,24.75,24.94,24.75,24.91,4717,0
2017-10-13,25.08,25.14,25.01,25.0911,6771,0
2017-10-16,25.5,25.5,25.121,25.15,10957,0
2017-10-17,25.11,25.11,24.9935,25.02,9058,0
2017-10-18,25.01,25.12,24.9278,24.97,21317,0
2017-10-19,24.89,24.9641,24.89,24.95,7373,0
2017-10-20,24.9872,24.99,24.84,24.9258,13532,0
2017-10-23,24.95,25.02,24.95,25,21866,0
2017-10-24,25.0032,25.2,24.9947,25.14,259968,0
2017-10-25,25.1001,25.17,25.04,25.11,31791,0
2017-10-26,25.01,25.11,25.01,25.09,5708,0
2017-10-27,24.95,25.11,24.95,25.11,3829,0
2017-10-30,25.2,25.22,25.125,25.146,17234,0
2017-10-31,25.11,25.205,25.1099,25.205,6310,0
2017-11-01,25.3,25.34,25.235,25.259,2407,0
2017-11-02,25.45,25.45,25.28,25.3345,10053,0
2017-11-03,25.41,25.41,25.25,25.39,7071,0
2017-11-06,25.51,25.79,25.51,25.75,104363,0
2017-11-07,25.6,25.6048,25.55,25.5756,9197,0
2017-11-08,25.58,25.7,25.54,25.58,13375,0
2017-11-09,25.57,25.636,25.56,25.5812,7222,0
2017-11-10,25.61,25.61,25.5,25.5205,5983,0
