Date,Open,High,Low,Close,Volume,OpenInt
2017-04-10,24.523,24.523,24.402,24.402,302,0
2017-04-11,24.402,24.402,24.402,24.402,0,0
2017-04-12,24.402,24.402,24.402,24.402,0,0
2017-04-13,24.402,24.402,24.402,24.402,0,0
2017-04-17,24.095,24.095,24.095,24.095,135,0
2017-04-18,24.135,24.135,24.135,24.135,150,0
2017-04-19,24.135,24.135,24.135,24.135,0,0
2017-04-20,24.135,24.135,24.135,24.135,0,0
2017-04-21,24.831,24.831,24.831,24.831,200,0
2017-04-24,24.831,24.831,24.831,24.831,0,0
2017-04-25,25.499,25.499,25.499,25.499,115,0
2017-04-26,25.499,25.499,25.499,25.499,0,0
2017-04-27,25.499,25.499,25.499,25.499,0,0
2017-04-28,25.499,25.499,25.499,25.499,0,0
2017-05-01,25.329,25.429,25.329,25.429,200,0
2017-05-02,25.409,25.409,25.231,25.231,701,0
2017-05-03,25.231,25.231,25.231,25.231,0,0
2017-05-04,25.231,25.231,25.231,25.231,0,0
2017-05-05,25.231,25.231,25.231,25.231,0,0
2017-05-08,25.231,25.231,25.231,25.231,0,0
2017-05-09,25.379,25.379,25.233,25.233,250,0
2017-05-10,25.233,25.233,25.233,25.233,0,0
2017-05-11,25.131,25.131,25.101,25.101,402,0
2017-05-12,25.101,25.101,25.101,25.101,0,0
2017-05-15,25.101,25.101,25.101,25.101,0,0
2017-05-16,25.101,25.101,25.101,25.101,0,0
2017-05-17,24.752,24.752,24.752,24.752,123,0
2017-05-18,24.752,24.752,24.752,24.752,0,0
2017-05-19,24.752,24.752,24.752,24.752,0,0
2017-05-22,24.752,24.752,24.752,24.752,0,0
2017-05-23,24.752,24.752,24.752,24.752,0,0
2017-05-24,24.861,24.861,24.861,24.861,123,0
2017-05-25,24.861,24.861,24.861,24.861,0,0
2017-05-26,24.861,24.861,24.861,24.861,0,0
2017-05-30,24.782,24.782,24.782,24.782,100,0
2017-05-31,24.782,24.782,24.782,24.782,0,0
2017-06-01,24.782,24.782,24.782,24.782,0,0
2017-06-02,24.782,24.782,24.782,24.782,0,0
2017-06-05,24.782,24.782,24.782,24.782,0,0
2017-06-06,24.782,24.782,24.782,24.782,0,0
2017-06-07,24.782,24.782,24.782,24.782,0,0
2017-06-08,24.782,24.782,24.782,24.782,0,0
2017-06-09,24.782,24.782,24.782,24.782,0,0
2017-06-12,24.782,24.782,24.782,24.782,0,0
2017-06-13,24.782,24.782,24.782,24.782,0,0
2017-06-14,24.782,24.782,24.782,24.782,0,0
2017-06-15,24.782,24.782,24.782,24.782,0,0
2017-06-16,24.782,24.782,24.782,24.782,0,0
2017-06-19,24.782,24.782,24.782,24.782,0,0
2017-06-20,24.782,24.782,24.782,24.782,0,0
2017-06-21,24.782,24.782,24.782,24.782,0,0
2017-06-22,24.929,24.929,24.899,24.899,501,0
2017-06-23,24.899,24.899,24.899,24.899,0,0
2017-06-26,24.899,24.899,24.899,24.899,0,0
2017-06-27,25.051,25.051,25.051,25.051,501,0
2017-06-28,25.051,25.051,25.051,25.051,0,0
2017-06-29,25.051,25.051,25.051,25.051,0,0
2017-06-30,25.051,25.051,25.051,25.051,0,0
2017-07-03,25.051,25.051,25.051,25.051,0,0
2017-07-05,25.051,25.051,25.051,25.051,0,0
2017-07-06,25.051,25.051,25.051,25.051,0,0
2017-07-07,25.074,25.074,25.038,25.038,802,0
2017-07-10,25.08,25.09,25.08,25.09,323,0
2017-07-11,24.95,24.95,24.94,24.94,1002,0
2017-07-12,24.94,24.94,24.94,24.94,0,0
2017-07-13,24.94,24.94,24.94,24.94,0,0
2017-07-14,25.26,25.27,25.26,25.27,217,0
2017-07-17,25.3,25.409,25.3,25.409,902,0
2017-07-18,25.409,25.409,25.409,25.409,0,0
2017-07-19,25.409,25.409,25.409,25.409,0,0
2017-07-20,25.409,25.409,25.409,25.409,0,0
2017-07-21,25.429,25.429,25.429,25.429,157,0
2017-07-24,25.375,25.375,25.375,25.375,100,0
2017-07-25,25.375,25.375,25.375,25.375,0,0
2017-07-26,25.375,25.375,25.375,25.375,0,0
2017-07-27,25.375,25.375,25.375,25.375,0,0
2017-07-28,25.3,25.3,25.3,25.3,100,0
2017-07-31,25.3,25.3,25.3,25.3,0,0
2017-08-01,25.3,25.3,25.3,25.3,0,0
2017-08-02,25.3,25.3,25.3,25.3,0,0
2017-08-03,25.3,25.3,25.3,25.3,0,0
2017-08-04,25.3,25.3,25.3,25.3,0,0
2017-08-07,25.3,25.3,25.3,25.3,0,0
2017-08-08,25.3,25.3,25.3,25.3,0,0
2017-08-09,25.3,25.3,25.3,25.3,0,0
2017-08-10,25.3,25.3,25.3,25.3,0,0
2017-08-11,25.3,25.3,25.3,25.3,0,0
2017-08-14,25.3,25.3,25.3,25.3,0,0
2017-08-15,25.3,25.3,25.3,25.3,0,0
2017-08-16,25.3,25.3,25.3,25.3,0,0
2017-08-17,25.3,25.3,25.3,25.3,0,0
2017-08-18,25.3,25.3,25.3,25.3,0,0
2017-08-21,25.3,25.3,25.3,25.3,0,0
2017-08-22,25.3,25.3,25.3,25.3,0,0
2017-08-23,25.3,25.3,25.3,25.3,0,0
2017-08-24,25.3,25.3,25.3,25.3,0,0
2017-08-25,25.3,25.3,25.3,25.3,0,0
2017-08-28,25.3,25.3,25.3,25.3,0,0
2017-08-29,25.3,25.3,25.3,25.3,0,0
2017-08-30,24.013,24.013,24.013,24.013,100,0
2017-08-31,24.013,24.013,24.013,24.013,0,0
2017-09-01,24.013,24.013,24.013,24.013,0,0
2017-09-05,24.013,24.013,24.013,24.013,0,0
2017-09-06,24.013,24.013,24.013,24.013,0,0
2017-09-07,24.013,24.013,24.013,24.013,0,0
2017-09-08,24.052,24.052,24.052,24.052,200,0
2017-09-11,24.052,24.052,24.052,24.052,0,0
2017-09-12,24.052,24.052,24.052,24.052,0,0
2017-09-13,24.052,24.052,24.052,24.052,0,0
2017-09-14,24.052,24.052,24.052,24.052,0,0
2017-09-15,24.052,24.052,24.052,24.052,0,0
2017-09-18,24.0524,24.0524,24.0524,24.0524,0,0
2017-09-19,24.0524,24.0524,24.0524,24.0524,0,0
2017-09-20,24.0524,24.0524,24.0524,24.0524,0,0
2017-09-21,24.0524,24.0524,24.0524,24.0524,0,0
2017-09-22,24.0524,24.0524,24.0524,24.0524,0,0
2017-09-25,24.0524,24.0524,24.0524,24.0524,0,0
2017-09-26,24.0524,24.0524,24.0524,24.0524,0,0
2017-09-27,24.0524,24.0524,24.0524,24.0524,0,0
2017-09-28,24.0524,24.0524,24.0524,24.0524,0,0
2017-09-29,26.15,26.15,26.15,26.15,267,0
2017-10-02,26.17,26.17,26.17,26.17,232,0
2017-10-03,26.24,26.24,26.24,26.24,100,0
2017-10-04,26.38,26.38,26.374,26.374,1200,0
2017-10-05,26.374,26.374,26.374,26.374,0,0
2017-10-06,26.374,26.374,26.374,26.374,0,0
2017-10-09,26.1,26.1,26.1,26.1,0,0
2017-10-10,26.1,26.1,26.1,26.1,0,0
2017-10-11,26.1,26.1,26.1,26.1,50,0
2017-10-12,26.1,26.18,26.1,26.17,900,0
2017-10-13,26.17,26.17,26.17,26.17,0,0
2017-10-16,26.05,26.06,26.05,26.06,200,0
2017-10-17,26.06,26.06,26.06,26.06,250,0
2017-10-18,26.27,26.27,26.27,26.27,273,0
2017-10-19,26.27,26.27,26.27,26.27,334,0
2017-10-20,26.2837,26.2837,26.2837,26.2837,145,0
2017-10-23,26.235,26.235,26.2,26.2,400,0
2017-10-24,26.2,26.2,26.2,26.2,0,0
2017-10-25,26.2,26.2,26.2,26.2,46,0
2017-10-26,26.28,26.28,26.28,26.28,101,0
2017-10-27,26.38,26.38,26.38,26.38,298,0
2017-10-30,26.017,26.07,25.9923,26.0047,4287,0
2017-10-31,26.0047,26.0047,26.0047,26.0047,4476,0
2017-11-01,26.0047,26.0047,26.0047,26.0047,0,0
2017-11-02,26.0047,26.0047,26.0047,26.0047,66,0
2017-11-03,26,26,25.86,25.918,20698,0
2017-11-06,25.918,25.918,25.918,25.918,18,0
2017-11-07,25.918,25.918,25.918,25.918,20,0
2017-11-08,25.918,25.918,25.918,25.918,0,0
2017-11-09,25.918,25.918,25.918,25.918,19,0
2017-11-10,25.918,25.918,25.918,25.918,0,0
