Date,Open,High,Low,Close,Volume,OpenInt
2017-05-17,25.109,25.109,24.41,24.42,43364,0
2017-05-18,24.47,24.51,24.434,24.47,13457,0
2017-05-19,24.609,24.624,24.559,24.619,1251772,0
2017-05-22,24.729,24.739,24.714,24.739,10537,0
2017-05-23,24.729,24.866,24.729,24.859,11120,0
2017-05-24,24.919,24.929,24.829,24.829,10976,0
2017-05-25,24.959,24.959,24.739,24.849,10317,0
2017-05-26,24.709,24.828,24.709,24.819,11329,0
2017-05-30,24.759,24.759,24.66,24.666,17722,0
2017-05-31,25.558,25.558,24.5,24.639,13237,0
2017-06-01,24.799,25.06,24.789,25.042,57689,0
2017-06-02,25.218,25.492,25.189,25.318,21738,0
2017-06-05,26.167,26.167,25.099,25.099,17399,0
2017-06-06,24.949,25.062,24.909,24.979,35091,0
2017-06-07,24.974,25.039,24.919,24.979,16081,0
2017-06-08,25.032,25.524,25.032,25.446,83523,0
2017-06-09,25.568,25.788,25.568,25.648,33471,0
2017-06-12,25.758,25.908,25.585,25.588,39937,0
2017-06-13,25.708,25.938,25.708,25.748,24727,0
2017-06-14,25.978,25.978,25.518,25.578,22985,0
2017-06-15,25.578,25.668,25.388,25.438,14134,0
2017-06-16,25.288,25.368,25.178,25.278,49349,0
2017-06-19,25.357,25.448,25.357,25.448,13352,0
2017-06-20,25.288,25.328,25.159,25.193,1284529,0
2017-06-21,25.152,25.281,24.872,24.972,45543,0
2017-06-22,24.963,25.181,24.692,24.982,36183,0
2017-06-23,25.002,25.201,24.982,25.181,48579,0
2017-06-26,25.281,25.371,25.122,25.351,15378,0
2017-06-27,25.441,25.471,25.142,25.142,36739,0
2017-06-28,25.591,25.591,25.311,25.567,48691,0
2017-06-29,25.801,25.801,25.17,25.445,21523,0
2017-06-30,25.419,25.531,25.391,25.461,16052,0
2017-07-03,25.751,25.791,25.551,25.601,28679,0
2017-07-05,25.401,25.531,25.319,25.531,20771,0
2017-07-06,25.471,25.471,25.201,25.201,33669,0
2017-07-07,25.431,25.551,25.261,25.551,27265,0
2017-07-10,25.521,25.591,25.361,25.451,18937,0
2017-07-11,25.402,25.461,25.402,25.421,120902,0
2017-07-12,25.771,25.821,25.525,25.591,29140,0
2017-07-13,25.601,25.671,25.512,25.671,925125,0
2017-07-14,25.631,25.771,25.606,25.691,28211,0
2017-07-17,25.631,25.841,25.616,25.771,26752,0
2017-07-18,25.871,25.871,25.592,25.711,47938,0
2017-07-19,25.891,25.951,25.861,25.941,15432,0
2017-07-20,25.943,25.951,25.839,25.94,17517,0
2017-07-21,25.951,25.951,25.701,25.701,19946,0
2017-07-24,25.631,25.741,25.597,25.741,18800,0
2017-07-25,25.861,26.021,25.861,26.001,17458,0
2017-07-26,26.19,26.19,25.781,25.811,28957,0
2017-07-27,25.771,25.911,25.591,25.618,20922,0
2017-07-28,25.701,25.701,25.431,25.431,32107,0
2017-07-31,25.521,25.601,25.411,25.471,66831,0
2017-08-01,25.521,25.561,25.371,25.561,32064,0
2017-08-02,25.671,25.671,25.201,25.291,34342,0
2017-08-03,25.471,25.471,25.038,25.055,45601,0
2017-08-04,25.145,25.251,25.104,25.231,34402,0
2017-08-07,25.181,25.268,25.122,25.186,22950,0
2017-08-08,25.671,25.671,25.012,25.082,35491,0
2017-08-09,25.231,25.231,24.642,24.662,596169,0
2017-08-10,24.852,24.852,24.392,24.422,77198,0
2017-08-11,24.462,24.462,24.292,24.366,28097,0
2017-08-14,24.667,24.807,24.632,24.772,20850,0
2017-08-15,24.747,24.757,24.542,24.572,78363,0
2017-08-16,24.302,24.691,24.302,24.542,28319,0
2017-08-17,24.512,24.522,24.043,24.063,12933,0
2017-08-18,24.173,24.173,23.863,24.043,38913,0
2017-08-21,23.953,24.047,23.903,24.003,35527,0
2017-08-22,24.243,24.243,24.013,24.193,18868,0
2017-08-23,24.213,24.23,24.133,24.153,6000,0
2017-08-24,24.167,24.233,24.153,24.233,3749,0
2017-08-25,24.273,24.452,24.223,24.392,91450,0
2017-08-28,24.482,24.562,24.357,24.422,24216,0
2017-08-29,24.312,24.512,24.253,24.502,22829,0
2017-08-30,24.512,24.612,24.432,24.607,13059,0
2017-08-31,24.782,24.878,24.664,24.832,35209,0
2017-09-01,24.932,24.972,24.822,24.972,11957,0
2017-09-05,25.112,25.112,24.462,24.462,18529,0
2017-09-06,24.342,24.672,24.342,24.562,20155,0
2017-09-07,24.442,24.451,24.223,24.327,12119,0
2017-09-08,24.053,24.502,24.053,24.452,14988,0
2017-09-11,24.522,24.852,24.522,24.852,9407,0
2017-09-12,25.014,25.144,25.014,25.102,26533,0
2017-09-13,25.231,25.251,25.102,25.201,123820,0
2017-09-14,25.181,25.221,25.042,25.072,412682,0
2017-09-15,25.142,25.301,25.116,25.301,18768,0
2017-09-18,25.451,25.551,25.401,25.441,48868,0
2017-09-19,25.371,25.611,25.371,25.461,110750,0
2017-09-20,25.531,25.731,25.516,25.646,146372,0
2017-09-21,25.671,25.761,25.606,25.693,120881,0
2017-09-22,25.71,25.98,25.71,25.93,90130,0
2017-09-25,25.95,26.02,25.77,25.9634,69230,0
2017-09-26,26.11,26.3144,26.02,26.2,41093,0
2017-09-27,26.26,26.8499,26.26,26.66,144936,0
2017-09-28,26.96,26.96,26.6428,26.93,166465,0
2017-09-29,26.87,27.05,26.84,26.84,114253,0
2017-10-02,26.96,27.36,26.96,27.34,66840,0
2017-10-03,27.36,27.4299,27.27,27.34,75767,0
2017-10-04,27.42,27.44,27.2,27.2,52105,0
2017-10-05,27.42,27.46,27.27,27.35,93292,0
2017-10-06,27.36,27.41,27.3,27.35,69760,0
2017-10-09,27.41,27.41,27.24,27.2784,63700,0
2017-10-10,27.54,27.54,27.29,27.37,524540,0
2017-10-11,27.38,27.4999,27.37,27.44,206113,0
2017-10-12,27.65,27.65,27.36,27.51,107484,0
2017-10-13,27.57,27.63,27.47,27.49,79100,0
2017-10-16,27.73,27.73,27.46,27.51,50917,0
2017-10-17,27.54,27.599,27.372,27.41,33868,0
2017-10-18,27.48,27.72,27.43,27.59,44967,0
2017-10-19,27.52,27.61,27.3,27.61,70976,0
2017-10-20,27.55,27.81,27.55,27.72,52735,0
2017-10-23,27.63,27.7,27.5565,27.59,23183,0
2017-10-24,27.83,27.83,27.64,27.7,54841,0
2017-10-25,27.78,27.78,27.3745,27.62,33286,0
2017-10-26,27.56,27.8345,27.56,27.79,51858,0
2017-10-27,27.6983,27.96,27.6567,27.89,284781,0
2017-10-30,27.75,27.95,27.35,27.52,32260,0
2017-10-31,27.41,27.84,27.41,27.76,246318,0
2017-11-01,28.08,28.08,27.33,27.49,48200,0
2017-11-02,27.41,27.66,27.34,27.6,257023,0
2017-11-03,27.73,27.73,27.33,27.37,31516,0
2017-11-06,27.53,27.53,27.27,27.38,86774,0
2017-11-07,27.1807,27.2,26.921,26.99,737184,0
2017-11-08,26.86,27.0399,26.757,27.01,32575,0
2017-11-09,26.99,27.0603,26.75,27.02,31590,0
2017-11-10,27.2,27.2,26.97,27.02,31756,0
