Date,Open,High,Low,Close,Volume,OpenInt
2017-04-05,25.287,25.2892,25.287,25.2892,200,0
2017-04-06,25.3,25.31,25.3,25.305,5010,0
2017-04-10,25.5799,25.5799,25.31,25.31,376,0
2017-04-12,25.47,25.57,25.47,25.57,1675,0
2017-04-13,25.48,25.48,25.43,25.4425,12962,0
2017-04-17,25.499,25.499,25.49,25.49,1295,0
2017-04-18,25.35,25.35,25.3298,25.3298,1175,0
2017-04-19,25.34,25.34,25.2002,25.2002,1471,0
2017-04-20,25.0712,25.0712,25.0712,25.0712,140,0
2017-04-21,25,25,24.95,24.95,235,0
2017-04-24,24.9251,24.95,24.8822,24.92,2662,0
2017-04-25,24.82,24.95,24.82,24.82,23432,0
2017-04-26,24.84,24.89,24.79,24.8,825,0
2017-04-27,24.62,24.62,24.62,24.62,1070,0
2017-05-01,24.6576,24.6576,24.6576,24.6576,100,0
2017-05-08,24.1344,24.1344,24.0977,24.0977,900,0
2017-05-09,24.13,24.16,24.097,24.097,3557,0
2017-05-11,23.988,23.988,23.988,23.988,100,0
2017-05-12,24.2,24.33,24.2,24.2879,564,0
2017-05-16,24.4456,24.4456,24.4335,24.4335,277,0
2017-05-17,24.5455,24.5455,24.5455,24.5455,200,0
2017-05-18,24.4782,24.4782,24.4782,24.4782,115,0
2017-05-19,24.5,24.5458,24.5,24.5458,1223,0
2017-05-22,24.4254,24.4254,24.4254,24.4254,100,0
2017-05-23,24.5456,24.5456,24.5456,24.5456,300,0
2017-05-24,24.55,24.6299,24.55,24.5628,907,0
2017-05-26,24.5398,24.5398,24.5398,24.5398,200,0
2017-05-30,24.459,24.459,24.459,24.459,197,0
2017-05-31,24.5497,24.5497,24.5497,24.5497,202,0
2017-06-01,24.6483,24.6483,24.6483,24.6483,1010,0
2017-06-02,24.49,24.49,24.49,24.49,200,0
2017-06-05,24.7399,24.7399,24.7399,24.7399,155,0
2017-06-06,24.82,24.8694,24.81,24.8694,1875,0
2017-06-08,24.725,24.725,24.725,24.725,390,0
2017-06-14,24.27,24.27,24.27,24.27,121,0
2017-06-16,24.3786,24.3786,24.3786,24.3786,226,0
2017-06-20,24.068,24.068,24.068,24.068,200,0
2017-06-23,25.28,25.28,24.7936,24.7936,200,0
2017-06-26,23.9888,23.9888,23.9187,23.9187,360,0
2017-06-27,24.11,24.11,24.0201,24.0201,1860,0
2017-06-28,25.16,25.2599,25.16,25.2599,700,0
2017-06-29,24.14,24.14,24.0876,24.0876,516,0
2017-06-30,24.12,24.12,24.0985,24.0985,250,0
2017-07-03,23.9099,23.9099,23.9099,23.9099,100,0
2017-07-05,23.8,23.8,23.71,23.71,300,0
2017-07-06,23.9099,23.95,23.888,23.888,1409,0
2017-07-10,23.7621,23.7621,23.7621,23.7621,417,0
2017-07-11,23.6588,23.88,23.6588,23.88,1491,0
2017-07-13,23.613,23.66,23.613,23.63,1490,0
2017-07-19,23.63,23.66,23.63,23.66,525,0
2017-07-20,23.6399,23.6399,23.459,23.478,1259,0
2017-07-24,23.7,23.71,23.6496,23.6701,6400,0
2017-07-26,23.5304,23.5608,23.5304,23.5608,561,0
2017-07-27,23.62,23.62,23.62,23.62,100,0
2017-07-28,23.824,23.87,23.806,23.87,1927,0
2017-07-31,23.34,23.7,23.2323,23.7,5303,0
2017-08-01,23.55,23.55,23.25,23.426,634,0
2017-08-07,23.74,23.78,23.74,23.77,808,0
2017-08-08,23.45,23.45,23.45,23.45,808,0
2017-08-10,23.26,23.26,23.24,23.24,600,0
2017-08-14,23.36,23.57,23.36,23.57,711,0
2017-08-16,23.3925,23.3925,23.3925,23.3925,418,0
2017-08-17,23.73,23.73,23.317,23.396,3426,0
2017-08-18,24.33,24.34,24.33,24.34,1206,0
2017-08-21,23.567,23.7,23.567,23.6992,1672,0
2017-08-22,23.71,23.71,23.5864,23.5864,568,0
2017-08-23,23.6371,23.6371,23.6371,23.6371,383,0
2017-08-24,23.69,23.76,23.6819,23.7363,790,0
2017-08-25,23.7212,23.7212,23.7212,23.7212,438,0
2017-08-28,23.88,23.88,23.8562,23.8562,432,0
2017-08-29,23.98,24.17,23.98,24.17,1093,0
2017-08-30,23.8766,23.9,23.85,23.85,838,0
2017-08-31,23.92,23.92,23.8961,23.8961,284,0
2017-09-05,23.9648,23.972,23.9648,23.972,780,0
2017-09-06,23.9406,23.9406,23.9406,23.9406,100,0
2017-09-08,23.77,23.7864,23.77,23.7864,500,0
2017-09-11,23.79,23.79,23.79,23.79,2047,0
2017-09-12,23.681,23.681,23.681,23.681,125,0
2017-09-13,23.66,23.66,23.66,23.66,303,0
2017-09-15,23.5264,23.5264,23.5264,23.5264,100,0
2017-09-18,23.555,23.58,23.533,23.5402,1404,0
2017-09-19,23.514,23.5178,23.514,23.5178,883,0
2017-09-20,23.91,23.9199,23.75,23.75,373,0
2017-09-25,23.537,23.7,23.537,23.6999,1335,0
2017-09-26,23.6,23.6,23.51,23.5414,2341,0
2017-09-27,23.49,23.5075,23.47,23.5,36991,0
2017-09-28,23.5,23.55,23.48,23.54,8413,0
2017-09-29,23.46,23.46,23.46,23.46,14317,0
2017-10-02,23.31,23.38,23.31,23.37,3376,0
2017-10-03,23.33,23.33,23.3199,23.3232,1134,0
2017-10-05,23.59,23.59,23.4844,23.4844,6829,0
2017-10-06,23.38,23.45,23.38,23.43,550,0
2017-10-11,23.68,23.7,23.6329,23.6529,1000,0
2017-10-12,23.69,23.71,23.597,23.61,2771,0
2017-10-13,23.739,23.75,23.71,23.71,5299,0
2017-10-16,23.8814,23.9,23.811,23.811,1337,0
2017-10-17,23.7328,23.77,23.7328,23.77,2194,0
2017-10-18,23.73,23.78,23.7262,23.78,3791,0
2017-10-19,23.77,23.77,23.659,23.75,3461,0
2017-10-20,23.7099,23.7099,23.7099,23.7099,265,0
2017-10-23,23.78,23.78,23.78,23.78,122,0
2017-10-24,23.8,23.8,23.68,23.73,14215,0
2017-10-25,23.72,23.7318,23.72,23.7318,415,0
2017-10-26,23.81,23.83,23.695,23.83,319,0
2017-10-27,23.728,23.83,23.728,23.795,852,0
2017-10-30,23.77,23.87,23.77,23.87,473,0
2017-10-31,23.85,23.85,23.814,23.85,2381,0
2017-11-01,23.922,23.922,23.922,23.922,1656,0
2017-11-02,23.87,23.8775,23.86,23.8775,1948,0
2017-11-03,23.88,23.91,23.821,23.86,2002,0
2017-11-06,24.06,24.24,23.8601,24.24,14535,0
2017-11-08,24.09,24.1382,24.08,24.1282,5020,0
2017-11-10,24.2,24.2,24.2,24.2,997086,0
