Date,Open,High,Low,Close,Volume,OpenInt
2017-04-17,24.689,24.759,24.689,24.759,10969,0
2017-04-18,24.798,24.798,24.749,24.795,6090,0
2017-04-19,24.878,24.878,24.649,24.659,13721,0
2017-04-20,24.768,24.874,24.768,24.838,1965,0
2017-04-21,24.848,24.848,24.739,24.797,5075,0
2017-04-24,24.918,25.067,24.918,25.057,12537,0
2017-04-25,25.097,25.286,25.097,25.256,1105,0
2017-04-26,25.246,25.296,25.243,25.256,2616,0
2017-04-27,25.316,25.336,25.256,25.296,4120,0
2017-04-28,25.319,25.319,25.246,25.249,2010,0
2017-05-01,25.346,25.376,25.331,25.376,3015,0
2017-05-02,25.32,25.366,25.32,25.346,2422,0
2017-05-03,25.279,25.291,25.187,25.226,6392,0
2017-05-04,25.151,25.167,25.151,25.167,8843,0
2017-05-05,25.316,25.402,25.316,25.402,5030,0
2017-05-08,25.343,25.376,25.343,25.376,490,0
2017-05-09,25.435,25.445,25.395,25.425,6093,0
2017-05-10,25.395,25.445,25.356,25.395,9647,0
2017-05-11,25.216,25.41,25.176,25.41,12160,0
2017-05-12,25.276,25.425,25.276,25.356,18422,0
2017-05-15,25.355,25.475,25.355,25.38,2352,0
2017-05-16,25.336,25.395,25.316,25.316,3418,0
2017-05-17,25.176,25.176,25.047,25.047,7607,0
2017-05-18,24.868,25.027,24.868,25.027,432,0
2017-05-19,25.047,25.216,25.047,25.216,14570,0
2017-05-22,25.107,25.107,25.107,25.107,2412,0
2017-05-23,25.288,25.306,25.278,25.295,1005,0
2017-05-24,25.335,25.364,25.301,25.301,426,0
2017-05-25,25.445,25.445,25.445,25.445,418,0
2017-05-26,25.351,25.415,25.351,25.365,581,0
2017-05-30,25.445,25.445,25.445,25.445,499,0
2017-05-31,25.366,25.366,25.316,25.355,908,0
2017-06-01,25.525,25.634,25.465,25.634,1579,0
2017-06-02,25.714,25.738,25.714,25.734,1231,0
2017-06-05,25.644,25.704,25.644,25.688,907,0
2017-06-06,25.614,25.674,25.606,25.674,1450,0
2017-06-07,25.528,25.634,25.528,25.614,1256,0
2017-06-08,25.547,25.603,25.547,25.603,806,0
2017-06-09,25.963,25.963,25.584,25.584,2010,0
2017-06-12,25.513,25.574,25.495,25.505,678,0
2017-06-13,25.57,25.683,25.57,25.683,678,0
2017-06-14,25.823,25.823,25.654,25.654,801,0
2017-06-15,25.495,25.584,25.47,25.565,769,0
2017-06-16,25.535,25.575,25.525,25.574,1598,0
2017-06-19,25.734,25.784,25.624,25.754,1706,0
2017-06-20,25.724,25.724,25.581,25.613,1110,0
2017-06-21,25.58,25.664,25.54,25.633,784,0
2017-06-22,25.556,25.812,25.556,25.793,764,0
2017-06-23,25.714,25.843,25.594,25.784,1418,0
2017-06-26,25.933,25.933,25.786,25.833,2922,0
2017-06-27,25.779,25.843,25.674,25.674,1343,0
2017-06-28,25.734,25.893,25.67,25.863,924,0
2017-06-29,25.659,25.659,25.495,25.495,638,0
2017-06-30,25.614,25.704,25.614,25.684,1799,0
2017-07-03,25.689,25.754,25.689,25.694,482,0
2017-07-05,25.624,25.624,25.525,25.525,802,0
2017-07-06,25.293,25.346,25.236,25.236,1470,0
2017-07-07,25.276,25.356,25.226,25.356,687,0
2017-07-10,25.24,25.425,25.24,25.425,327,0
2017-07-11,25.385,25.435,25.385,25.435,1708,0
2017-07-12,25.734,25.734,25.684,25.724,1603,0
2017-07-13,25.754,25.774,25.724,25.764,1178,0
2017-07-14,25.843,25.895,25.811,25.895,783,0
2017-07-17,25.973,25.973,25.905,25.933,1351,0
2017-07-18,25.957,26.112,25.957,26.112,1459,0
2017-07-19,26.158,26.301,26.158,26.301,1357,0
2017-07-20,26.32,26.351,26.32,26.351,864,0
2017-07-21,26.281,26.311,26.261,26.311,814,0
2017-07-24,26.305,26.381,26.305,26.381,703,0
2017-07-25,26.301,26.371,26.211,26.351,1979,0
2017-07-26,26.281,26.321,26.281,26.29,1107,0
2017-07-27,26.241,26.241,26.029,26.029,513,0
2017-07-28,26.092,26.162,26.092,26.161,603,0
2017-07-31,26.082,26.132,26.032,26.132,2109,0
2017-08-01,26.112,26.112,25.984,26.082,904,0
2017-08-02,25.983,26.012,25.883,26.012,1836,0
2017-08-03,26.072,26.112,25.943,26.112,1217,0
2017-08-04,26.072,26.122,26.072,26.122,918,0
2017-08-07,26.132,26.132,26.072,26.132,1334,0
2017-08-08,26.42,26.42,26.118,26.118,1206,0
2017-08-09,25.843,25.863,25.843,25.863,1435,0
2017-08-10,25.734,25.734,25.612,25.612,1449,0
2017-08-11,25.535,25.594,25.535,25.584,1131,0
2017-08-14,25.714,25.774,25.714,25.774,653,0
2017-08-15,25.753,25.753,25.684,25.706,763,0
2017-08-16,25.803,25.853,25.803,25.803,811,0
2017-08-17,25.784,25.784,25.575,25.575,610,0
2017-08-18,25.356,25.435,25.316,25.405,1518,0
2017-08-21,25.415,25.441,25.366,25.441,704,0
2017-08-22,25.555,25.594,25.495,25.594,557,0
2017-08-23,25.564,25.604,25.545,25.594,879,0
2017-08-24,25.634,25.634,25.525,25.564,1132,0
2017-08-25,25.644,25.644,25.545,25.594,806,0
2017-08-28,25.614,25.614,25.53,25.53,1034,0
2017-08-29,25.634,25.634,25.634,25.634,333,0
2017-08-30,25.625,25.744,25.625,25.744,201,0
2017-08-31,25.873,25.982,25.843,25.982,1286,0
2017-09-01,26.031,26.062,26.031,26.042,302,0
2017-09-05,26.002,26.002,26.002,26.002,267,0
2017-09-06,25.913,25.992,25.873,25.992,827,0
2017-09-07,26.002,26.012,25.933,25.933,807,0
2017-09-08,26.002,26.022,25.972,25.972,888,0
2017-09-11,26.361,26.361,26.271,26.271,983,0
2017-09-12,26.281,26.281,26.241,26.271,945,0
2017-09-13,26.242,26.281,26.241,26.281,703,0
2017-09-14,26.192,26.251,26.192,26.251,502,0
2017-09-15,26.326,26.381,26.302,26.381,685,0
2017-09-18,26.453,26.49,26.381,26.381,950,0
2017-09-19,26.35,26.35,26.271,26.301,502,0
2017-09-20,26.341,26.381,26.311,26.381,502,0
2017-09-21,26.162,26.311,26.162,26.281,1219,0
2017-09-22,26.212,26.241,26.172,26.172,2096,0
2017-09-25,26.121,26.121,25.992,26.032,941,0
2017-09-26,26.072,26.112,26.072,26.112,1412,0
2017-09-27,26.0495,26.0495,25.99,26.0365,917,0
2017-09-28,26.03,26.12,26.03,26.0999,522,0
2017-09-29,26.17,26.2099,26.17,26.2099,278,0
2017-10-02,26.29,26.32,26.24,26.32,1213,0
2017-10-03,26.306,26.36,26.306,26.36,715,0
2017-10-04,26.37,26.37,26.28,26.36,759,0
2017-10-05,26.4,26.43,26.4,26.43,680,0
2017-10-06,26.33,26.33,26.283,26.283,751,0
2017-10-09,26.56,26.56,26.17,26.17,969,0
2017-10-10,26.165,26.165,26.12,26.12,323,0
2017-10-11,26.1458,26.1458,26.08,26.13,925,0
2017-10-12,26.0945,26.0945,26.0945,26.0945,325,0
2017-10-13,26.173,26.23,26.173,26.23,474,0
2017-10-16,26.37,26.37,26.15,26.15,1250,0
2017-10-17,26.2399,26.24,26.2399,26.24,300,0
2017-10-18,26.31,26.36,26.31,26.36,553,0
2017-10-19,26.31,26.36,26.271,26.35,1583,0
2017-10-20,26.76,26.76,26.76,26.76,331,0
2017-10-23,26.54,26.54,26.45,26.45,973,0
2017-10-24,26.3899,26.3899,26.3352,26.3352,475,0
2017-10-25,26.28,26.28,26.2195,26.2195,414,0
2017-10-26,26.225,26.2677,26.225,26.2677,512,0
2017-10-27,26.1699,26.29,26.1453,26.29,847,0
2017-10-30,26.2954,26.2954,26.172,26.172,1617,0
2017-10-31,26.38,26.4,26.28,26.4,1763,0
2017-11-01,26.27,26.27,26.2699,26.2699,600,0
2017-11-02,26.3423,26.3423,26.245,26.28,628,0
2017-11-03,26.2651,26.3,26.2651,26.3,1248,0
2017-11-06,26.36,26.36,26.3,26.3,476,0
2017-11-07,26.51,26.51,26.11,26.22,724,0
2017-11-08,26.09,26.17,26.09,26.17,1733,0
2017-11-09,26.01,26.08,26.01,26.03,1031,0
2017-11-10,26.1,26.1,26.041,26.07,714,0
