Date,Open,High,Low,Close,Volume,OpenInt
2017-04-24,25.015,25.035,24.979,24.979,3029,0
2017-04-25,24.975,24.975,24.975,24.975,481,0
2017-04-26,24.985,24.985,24.985,24.985,927,0
2017-04-27,24.995,24.995,24.995,24.995,1211,0
2017-04-28,24.985,25.005,24.985,25.005,3527,0
2017-05-01,24.991,24.991,24.947,24.947,1603,0
2017-05-02,24.991,25.011,24.921,25.011,2044,0
2017-05-03,25.021,25.021,24.986,24.993,856,0
2017-05-04,24.993,24.993,24.993,24.993,0,0
2017-05-05,25.031,25.051,25.016,25.016,2352,0
2017-05-08,25.031,25.031,25.031,25.031,190,0
2017-05-09,25.021,25.031,25.021,25.031,1893,0
2017-05-10,25.06,25.06,25.059,25.059,1059,0
2017-05-11,25.081,25.081,25.081,25.081,120,0
2017-05-12,25.09,25.09,25.09,25.09,175,0
2017-05-15,25.111,25.111,25.106,25.109,2260,0
2017-05-16,25.131,25.131,25.103,25.103,1512,0
2017-05-17,25.221,25.26,25.205,25.26,6134,0
2017-05-18,25.24,25.24,25.24,25.24,2378,0
2017-05-19,25.26,25.26,25.171,25.226,12371,0
2017-05-22,25.239,25.25,25.239,25.25,412,0
2017-05-23,25.28,25.29,25.236,25.264,4633,0
2017-05-24,25.279,25.31,25.279,25.31,3072,0
2017-05-25,25.31,25.329,25.285,25.31,7537,0
2017-05-26,25.296,25.296,25.296,25.296,1963,0
2017-05-30,25.329,25.349,25.321,25.349,4100,0
2017-05-31,25.3,25.389,25.3,25.389,3713,0
2017-06-01,25.373,25.423,25.373,25.403,39609,0
2017-06-02,25.427,25.442,25.427,25.442,52290,0
2017-06-05,25.423,25.423,25.363,25.363,5124,0
2017-06-06,25.467,25.467,25.467,25.467,197,0
2017-06-07,25.501,25.511,25.49,25.491,4847,0
2017-06-08,25.472,25.501,25.423,25.501,51340,0
2017-06-09,25.452,25.452,25.432,25.442,7438,0
2017-06-12,25.432,25.452,25.393,25.423,9005,0
2017-06-13,25.413,25.423,25.392,25.413,6065,0
2017-06-14,25.428,25.428,25.428,25.428,390,0
2017-06-15,25.363,25.403,25.343,25.383,15820,0
2017-06-16,25.393,25.393,25.363,25.363,440,0
2017-06-19,25.403,25.413,25.357,25.393,1054,0
2017-06-20,25.432,25.432,25.418,25.432,17687,0
2017-06-21,25.344,25.403,25.344,25.403,5321,0
2017-06-22,25.423,25.442,25.413,25.423,12839,0
2017-06-23,25.403,25.413,25.382,25.413,7566,0
2017-06-26,25.423,25.423,25.392,25.392,1024,0
2017-06-27,25.373,25.383,25.353,25.353,5503,0
2017-06-28,25.363,25.383,25.363,25.363,5077,0
2017-06-29,25.284,25.304,25.239,25.274,49054,0
2017-06-30,25.254,25.254,25.234,25.234,9357,0
2017-07-03,25.285,25.285,25.265,25.265,11453,0
2017-07-05,25.255,25.265,25.245,25.255,12572,0
2017-07-06,25.205,25.225,25.18,25.225,17633,0
2017-07-07,25.215,25.215,25.205,25.205,395,0
2017-07-10,25.255,25.255,25.245,25.255,10511,0
2017-07-11,25.245,25.265,25.235,25.265,7199,0
2017-07-12,25.305,25.305,25.235,25.305,18395,0
2017-07-13,25.285,25.285,25.255,25.255,2189,0
2017-07-14,25.384,25.384,25.364,25.374,1813,0
2017-07-17,25.354,25.394,25.354,25.394,1870,0
2017-07-18,25.443,25.448,25.443,25.448,1641,0
2017-07-19,25.471,25.483,25.463,25.483,3048,0
2017-07-20,25.533,25.533,25.483,25.483,16132,0
2017-07-21,25.523,25.533,25.483,25.529,26908,0
2017-07-24,25.533,25.543,25.533,25.543,3024,0
2017-07-25,25.552,25.593,25.498,25.523,2867,0
2017-07-26,25.553,25.573,25.538,25.573,1005,0
2017-07-27,25.563,25.563,25.543,25.543,1356,0
2017-07-28,25.563,25.563,25.523,25.553,6553,0
2017-07-31,25.543,25.543,25.518,25.518,804,0
2017-08-01,25.552,25.562,25.552,25.562,1103,0
2017-08-02,25.572,25.592,25.567,25.592,5011,0
2017-08-03,25.622,25.632,25.617,25.632,3444,0
2017-08-04,25.592,25.592,25.592,25.592,3485,0
2017-08-07,25.565,25.612,25.565,25.612,3767,0
2017-08-08,25.602,25.602,25.576,25.576,1187,0
2017-08-09,25.642,25.672,25.642,25.652,2270,0
2017-08-10,25.692,25.692,25.672,25.672,503,0
2017-08-11,25.692,25.71,25.685,25.71,7887,0
2017-08-14,25.692,25.71,25.692,25.701,3287,0
2017-08-15,25.662,25.692,25.646,25.692,12000,0
2017-08-16,25.672,25.692,25.651,25.692,7370,0
2017-08-17,25.672,25.672,25.652,25.662,1149,0
2017-08-18,25.682,25.682,25.647,25.682,18079,0
2017-08-21,25.682,25.692,25.622,25.692,2710,0
2017-08-22,25.672,25.682,25.672,25.682,2489,0
2017-08-23,25.682,25.71,25.682,25.71,3027,0
2017-08-24,25.701,25.701,25.695,25.695,2226,0
2017-08-25,25.682,25.682,25.672,25.682,10053,0
2017-08-28,25.692,25.71,25.685,25.71,11248,0
2017-08-29,25.74,25.74,25.73,25.74,923,0
2017-08-30,25.672,25.73,25.612,25.725,2882,0
2017-08-31,25.72,25.74,25.72,25.728,1191,0
2017-09-01,25.693,25.702,25.662,25.693,7055,0
2017-09-05,25.702,25.746,25.693,25.731,46768,0
2017-09-06,25.746,25.903,25.702,25.731,70153,0
2017-09-07,25.771,25.771,25.756,25.76,1750,0
2017-09-08,25.751,25.755,25.744,25.751,3338,0
2017-09-11,25.731,25.751,25.673,25.7,56279,0
2017-09-12,25.697,25.731,25.693,25.702,23257,0
2017-09-13,25.702,25.711,25.665,25.683,58804,0
2017-09-14,25.683,25.683,25.668,25.683,10103,0
2017-09-15,25.673,25.673,25.633,25.663,5717,0
2017-09-18,25.633,25.638,25.593,25.633,32516,0
2017-09-19,25.633,25.633,25.603,25.613,23712,0
2017-09-20,25.643,25.643,25.555,25.555,17486,0
2017-09-21,25.593,25.593,25.533,25.559,9809,0
2017-09-22,25.583,25.583,25.543,25.553,6082,0
2017-09-25,25.573,25.603,25.543,25.593,6486,0
2017-09-26,25.573,25.573,25.534,25.563,32772,0
2017-09-27,25.513,25.513,25.503,25.513,1069,0
2017-09-28,25.473,25.493,25.47,25.483,12659,0
2017-09-29,25.453,25.463,25.446,25.45,21339,0
2017-10-02,25.433,25.443,25.416,25.433,6442,0
2017-10-03,25.433,25.433,25.415,25.433,2675,0
2017-10-04,25.453,25.453,25.44,25.443,28851,0
2017-10-05,25.463,25.463,25.424,25.443,22536,0
2017-10-06,25.413,25.443,25.409,25.443,4842,0
2017-10-09,25.463,25.473,25.436,25.463,22643,0
2017-10-10,25.463,25.483,25.456,25.463,16293,0
2017-10-11,25.473,25.503,25.473,25.489,9602,0
2017-10-12,25.503,25.513,25.503,25.503,10076,0
2017-10-13,25.533,25.533,25.515,25.53,4201,0
2017-10-16,25.513,25.513,25.495,25.513,11548,0
2017-10-17,25.513,25.553,25.513,25.553,8652,0
2017-10-18,25.502,25.503,25.478,25.503,3285,0
2017-10-19,25.543,25.543,25.528,25.528,2408,0
2017-10-20,25.473,25.483,25.433,25.483,4539,0
2017-10-23,25.493,25.503,25.478,25.493,36044,0
2017-10-24,25.453,25.473,25.423,25.463,15271,0
2017-10-25,25.433,25.443,25.393,25.433,29719,0
2017-10-26,25.443,25.443,25.411,25.412,4035,0
2017-10-27,25.413,25.433,25.413,25.433,14101,0
2017-10-30,25.433,25.443,25.43,25.443,19980,0
2017-10-31,25.423,25.423,25.373,25.413,28959,0
2017-11-01,25.41,25.42,25.41,25.42,8449,0
2017-11-02,25.44,25.45,25.43,25.449,18234,0
2017-11-03,25.43,25.48,25.4225,25.46,6794,0
2017-11-06,25.469,25.48,25.44,25.469,1584,0
2017-11-07,25.48,25.48,25.4624,25.48,9723,0
2017-11-08,25.48,25.48,25.44,25.46,3433,0
2017-11-09,25.47,25.48,25.465,25.465,5164,0
2017-11-10,25.39,25.39,25.375,25.375,1798,0
