Date,Open,High,Low,Close,Volume,OpenInt
2017-04-18,24.713,24.713,24.654,24.693,890,0
2017-04-19,24.703,24.703,24.703,24.703,542,0
2017-04-20,24.783,24.783,24.783,24.783,0,0
2017-04-21,24.773,24.773,24.773,24.773,120,0
2017-04-24,25.051,25.051,25.051,25.051,402,0
2017-04-25,25.051,25.051,25.051,25.051,0,0
2017-04-26,25.051,25.051,25.051,25.051,0,0
2017-04-27,25.051,25.051,25.051,25.051,0,0
2017-04-28,25.051,25.051,25.051,25.051,0,0
2017-05-01,25.051,25.051,25.051,25.051,0,0
2017-05-02,25.011,25.011,25.011,25.011,401,0
2017-05-03,25.011,25.011,25.011,25.011,0,0
2017-05-04,25.011,25.011,25.011,25.011,0,0
2017-05-05,25.011,25.011,25.011,25.011,82,0
2017-05-08,25.171,25.171,25.161,25.161,12522,0
2017-05-09,25.161,25.161,25.161,25.161,0,0
2017-05-10,25.161,25.161,25.161,25.161,0,0
2017-05-11,25.021,25.021,25.021,25.021,2932,0
2017-05-12,25.021,25.021,25.021,25.021,0,0
2017-05-15,25.091,25.091,25.091,25.091,862,0
2017-05-16,25.04,25.04,25.04,25.04,199,0
2017-05-17,24.862,24.862,24.713,24.733,2197,0
2017-05-18,24.733,24.733,24.733,24.733,0,0
2017-05-19,24.822,24.822,24.822,24.822,402,0
2017-05-22,24.912,24.922,24.906,24.912,802,0
2017-05-23,24.981,25.011,24.981,25.011,833,0
2017-05-24,25.001,25.001,25.001,25.001,201,0
2017-05-25,25.2,25.2,25.2,25.2,100,0
2017-05-26,25.14,25.14,25.14,25.14,201,0
2017-05-30,25.14,25.14,25.14,25.14,0,0
2017-05-31,25.14,25.14,25.14,25.14,0,0
2017-06-01,25.14,25.14,25.14,25.14,0,0
2017-06-02,25.14,25.14,25.14,25.14,0,0
2017-06-05,25.14,25.14,25.14,25.14,0,0
2017-06-06,25.14,25.14,25.14,25.14,0,0
2017-06-07,25.14,25.14,25.14,25.14,0,0
2017-06-08,25.14,25.14,25.14,25.14,0,0
2017-06-09,25.14,25.14,25.14,25.14,0,0
2017-06-12,25.14,25.14,25.14,25.14,0,0
2017-06-13,25.14,25.14,25.14,25.14,0,0
2017-06-14,25.548,25.548,25.548,25.548,199,0
2017-06-15,25.528,25.528,25.528,25.528,100,0
2017-06-16,25.528,25.528,25.528,25.528,0,0
2017-06-19,25.528,25.528,25.528,25.528,0,0
2017-06-20,25.528,25.528,25.528,25.528,0,0
2017-06-21,25.528,25.528,25.528,25.528,0,0
2017-06-22,25.528,25.528,25.528,25.528,0,0
2017-06-23,25.528,25.528,25.528,25.528,0,0
2017-06-26,25.528,25.528,25.528,25.528,0,0
2017-06-27,25.489,25.489,25.475,25.475,622,0
2017-06-28,25.475,25.475,25.475,25.475,0,0
2017-06-29,25.605,25.605,25.605,25.605,202,0
2017-06-30,25.605,25.605,25.605,25.605,0,0
2017-07-03,25.605,25.605,25.605,25.605,0,0
2017-07-05,25.874,25.874,25.874,25.874,698,0
2017-07-06,26.013,26.013,26.013,26.013,0,0
2017-07-07,25.834,25.901,25.834,25.901,726,0
2017-07-10,25.894,25.894,25.894,25.894,233,0
2017-07-11,25.894,25.894,25.894,25.894,0,0
2017-07-12,25.974,25.974,25.934,25.934,4046,0
2017-07-13,26.025,26.025,26.025,26.025,402,0
2017-07-14,26.073,26.073,26.073,26.073,223,0
2017-07-17,26.073,26.073,26.073,26.073,0,0
2017-07-18,26.083,26.083,26.083,26.083,0,0
2017-07-19,26.083,26.083,26.083,26.083,0,0
2017-07-20,26.083,26.083,26.083,26.083,0,0
2017-07-21,26.033,26.043,26.033,26.043,227,0
2017-07-24,26.043,26.043,26.043,26.043,0,0
2017-07-25,26.293,26.293,26.293,26.293,401,0
2017-07-26,26.243,26.243,26.156,26.163,923,0
2017-07-27,26.013,26.013,25.993,25.993,351,0
2017-07-28,25.824,25.824,25.824,25.824,401,0
2017-07-31,25.824,25.824,25.824,25.824,0,0
2017-08-01,25.824,25.824,25.824,25.824,0,0
2017-08-02,26.203,26.203,26.143,26.183,489,0
2017-08-03,26.183,26.183,26.183,26.183,0,0
2017-08-04,26.183,26.183,26.183,26.183,0,0
2017-08-07,26.362,26.362,26.362,26.362,3979,0
2017-08-08,26.362,26.362,26.362,26.362,0,0
2017-08-09,26.282,26.282,26.282,26.282,100,0
2017-08-10,26.282,26.282,26.282,26.282,0,0
2017-08-11,25.884,25.884,25.854,25.884,602,0
2017-08-14,25.615,25.615,25.615,25.615,0,0
2017-08-15,25.615,25.615,25.615,25.615,0,0
2017-08-16,26.053,26.053,26.053,26.053,100,0
2017-08-17,26.053,26.053,26.053,26.053,0,0
2017-08-18,26.053,26.053,26.053,26.053,0,0
2017-08-21,26.053,26.053,26.053,26.053,0,0
2017-08-22,26.053,26.053,26.053,26.053,0,0
2017-08-23,26.053,26.053,26.053,26.053,0,0
2017-08-24,26.053,26.053,26.053,26.053,0,0
2017-08-25,26.053,26.053,26.053,26.053,0,0
2017-08-28,26.053,26.053,26.053,26.053,0,0
2017-08-29,26.053,26.053,26.053,26.053,0,0
2017-08-30,26.053,26.053,26.053,26.053,0,0
2017-08-31,26.053,26.053,26.053,26.053,0,0
2017-09-01,25.834,25.834,25.834,25.834,0,0
2017-09-05,25.834,25.834,25.834,25.834,0,0
2017-09-06,25.834,25.834,25.834,25.834,0,0
2017-09-07,25.376,25.376,25.376,25.376,0,0
2017-09-08,25.376,25.376,25.376,25.376,0,0
2017-09-11,25.376,25.376,25.376,25.376,0,0
2017-09-12,25.844,25.844,25.844,25.844,1571,0
2017-09-13,25.844,25.844,25.844,25.844,0,0
2017-09-14,25.844,25.844,25.844,25.844,0,0
2017-09-15,25.844,25.844,25.844,25.844,0,0
2017-09-18,26.126,26.126,26.07,26.07,3988,0
2017-09-19,26.07,26.07,26.07,26.07,0,0
2017-09-20,26.07,26.07,26.07,26.07,0,0
2017-09-21,26.07,26.07,26.07,26.07,0,0
2017-09-22,26.19,26.24,26.19,26.24,499,0
2017-09-25,26.24,26.24,26.24,26.24,0,0
2017-09-26,26.24,26.24,26.24,26.24,0,0
2017-09-27,26.24,26.24,26.24,26.24,0,0
2017-09-28,26.5348,26.5348,26.5348,26.5348,156,0
2017-09-29,26.5348,26.5348,26.5348,26.5348,0,0
2017-10-02,26.5348,26.5348,26.5348,26.5348,0,0
2017-10-03,26.76,26.76,26.76,26.76,0,0
2017-10-04,26.8,26.8,26.8,26.8,100,0
2017-10-05,26.8,26.8,26.8,26.8,0,0
2017-10-06,26.8,26.8,26.8,26.8,0,0
2017-10-09,27.12,27.12,27.12,27.12,0,0
2017-10-10,27.05,27.05,27.05,27.05,1,0
2017-10-11,27.05,27.05,27.05,27.05,0,0
2017-10-12,27.05,27.05,27.05,27.05,0,0
2017-10-13,26.926,26.926,26.926,26.926,1000,0
2017-10-16,26.926,26.926,26.926,26.926,0,0
2017-10-17,26.926,26.926,26.926,26.926,0,0
2017-10-18,26.926,26.926,26.926,26.926,0,0
2017-10-19,26.8201,26.8201,26.8201,26.8201,200,0
2017-10-20,26.8201,26.8201,26.8201,26.8201,0,0
2017-10-23,26.8201,26.8201,26.8201,26.8201,0,0
2017-10-24,26.8201,26.8201,26.8201,26.8201,0,0
2017-10-25,26.8201,26.8201,26.8201,26.8201,0,0
2017-10-26,26.8201,26.8201,26.8201,26.8201,0,0
2017-10-27,27.27,27.27,27.27,27.27,2,0
2017-10-30,27.27,27.27,27.27,27.27,0,0
2017-10-31,27.27,27.27,27.27,27.27,0,0
2017-11-01,27.27,27.27,27.27,27.27,0,0
2017-11-02,27.27,27.27,27.27,27.27,3,0
2017-11-03,27.27,27.27,27.27,27.27,0,0
2017-11-06,27.27,27.27,27.27,27.27,0,0
2017-11-07,27.27,27.27,27.27,27.27,12,0
2017-11-08,27.27,27.27,27.27,27.27,20,0
2017-11-09,27,27,27,27,200,0
2017-11-10,27,27,27,27,225,0
