Date,Open,High,Low,Close,Volume,OpenInt
2017-06-02,26.81,27.865,26.69,27.05,5173378,0
2017-06-05,27,27.99,26.84,27.89,2241586,0
2017-06-06,27.89,29.47,27.52,29.14,3271407,0
2017-06-07,29.14,29.325,27.08,27.15,4820315,0
2017-06-08,26.87,27.2,25.35,25.81,6762209,0
2017-06-09,25.74,26.2,25.37,25.81,3119084,0
2017-06-12,25.58,26.45,25.44,25.94,2198644,0
2017-06-13,25.75,26.22,25.53,25.87,1954455,0
2017-06-14,25.8,26.02,25.51,25.59,1361251,0
2017-06-15,25.44,25.61,25.18,25.34,1328350,0
2017-06-16,25.34,26.2,25.29,26.16,2498267,0
2017-06-19,26.37,27.29,26.33,27,2568020,0
2017-06-20,26.75,27.24,26.74,26.9,1221351,0
2017-06-21,26.84,27.19,26.79,27.05,1481013,0
2017-06-22,27.2,27.7,27.12,27.58,1385487,0
2017-06-23,27.68,28.31,27.68,28.2,8108146,0
2017-06-26,28.22,28.35,27.955,28.21,1222822,0
2017-06-27,28.2,28.24,27.27,27.55,1843951,0
2017-06-28,27.64,27.85,27.47,27.56,1445507,0
2017-06-29,27.6,27.6,26.71,26.87,958840,0
2017-06-30,26.86,26.925,26.45,26.63,1143196,0
2017-07-03,26.63,27.17,26.55,27.08,336938,0
2017-07-05,26.96,27.21,26.86,27.04,1046882,0
2017-07-06,26.82,26.82,26.28,26.38,699474,0
2017-07-07,26.5,26.5,25.78,25.83,1514476,0
2017-07-10,25.62,26.12,25.505,25.95,1082574,0
2017-07-11,26.01,26.03,25.165,25.25,1172689,0
2017-07-12,25.44,25.88,24.845,25.41,1671400,0
2017-07-13,25.32,25.38,24.98,25.05,2320315,0
2017-07-14,25.1,25.35,24.01,24.13,2079331,0
2017-07-17,24.16,24.77,24,24.33,1124342,0
2017-07-18,24.29,24.58,23.935,23.96,1116142,0
2017-07-19,24.06,24.06,23.21,23.25,1881199,0
2017-07-20,23.43,23.51,23.1,23.12,3494768,0
2017-07-21,23.25,24.15,22.95,24.02,2545279,0
2017-07-24,24.17,24.17,23.42,23.76,1252558,0
2017-07-25,23.78,24.315,23.57,24.14,2062441,0
2017-07-26,24.22,24.94,24.03,24.76,1090648,0
2017-07-27,24.79,24.84,23.8,24.13,1200758,0
2017-07-28,23.98,24.49,23.98,24.29,719461,0
2017-07-31,24.32,24.585,24.08,24.3,1071070,0
2017-08-01,24.42,24.7,24.03,24.56,1126115,0
2017-08-02,24.43,24.64,24.14,24.22,3248796,0
2017-08-03,24.2,24.8,24.09,24.71,1606222,0
2017-08-04,24.605,24.65,23.92,24.63,867631,0
2017-08-07,24.67,24.7,24.41,24.6,1803544,0
2017-08-08,24.45,24.68,24.1,24.2,2449746,0
2017-08-09,24.1,25.22,24.08,24.65,2135443,0
2017-08-10,24.7,24.84,24.34,24.69,1813245,0
2017-08-11,24.69,24.85,24.43,24.72,2035980,0
2017-08-14,24.92,24.96,24.53,24.74,1862842,0
2017-08-15,25.15,25.4,24.65,25.24,2406372,0
2017-08-16,25.36,25.59,25.24,25.25,1382509,0
2017-08-17,25.11,25.46,24.73,24.77,1193363,0
2017-08-18,24.63,24.68,24.3,24.46,1024818,0
2017-08-21,24.48,24.48,24.07,24.17,759475,0
2017-08-22,24.23,24.4,24.12,24.19,904805,0
2017-08-23,24.19,24.29,24.1,24.19,997475,0
2017-08-24,24.31,24.315,24.09,24.2,1776892,0
2017-08-25,24.35,25.36,24.25,25.34,1158762,0
2017-08-28,25.28,26.3,25.28,26.19,1895873,0
2017-08-29,26.05,26.51,25.69,26.27,1554525,0
2017-08-30,26.2,26.26,25.44,25.92,1424421,0
2017-08-31,25.91,26.17,25.68,25.86,907268,0
2017-09-01,25.9,26.72,25.86,26.31,646469,0
2017-09-05,26.31,26.65,26.31,26.59,1067344,0
2017-09-06,26.59,27.4,26.59,27.2,1522830,0
2017-09-07,27.13,27.63,26.92,27.42,790674,0
2017-09-08,27.38,27.4,26.77,26.85,927588,0
2017-09-11,27.01,27.24,26.82,27,572381,0
2017-09-12,27.08,27.18,26.75,26.8,825511,0
2017-09-13,26.8,27.1799,26.77,27.02,888855,0
2017-09-14,26.91,27.07,26.57,26.7,656316,0
2017-09-15,26.55,26.73,26.11,26.13,1154514,0
2017-09-18,26.18,26.39,25.92,25.98,634951,0
2017-09-19,25.98,26.46,25.79,26.19,565879,0
2017-09-20,26.14,26.25,25.6768,25.87,1053012,0
2017-09-21,25.77,25.81,25.29,25.55,1719907,0
2017-09-22,25.86,27.43,25.78,26.44,2532342,0
2017-09-25,26.36,26.51,25.81,25.99,690226,0
2017-09-26,26,26.79,25.88,26.66,1695488,0
2017-09-27,26.71,26.8,25.99,26.75,1153597,0
2017-09-28,26.68,26.72,26.33,26.6,997426,0
2017-09-29,26.67,27.3,26.49,26.61,1353616,0
2017-10-02,26.63,26.92,26.58,26.79,1315781,0
2017-10-03,26.7,27.59,26.66,27.44,1892228,0
2017-10-04,27.42,28.245,27.4,28.04,1545509,0
2017-10-05,28.17,28.74,28.008,28.65,1364149,0
2017-10-06,28.53,28.88,28.16,28.71,1534823,0
2017-10-09,28.68,28.76,27.77,27.83,959176,0
2017-10-10,27.93,28.48,27.45,27.52,968810,0
2017-10-11,27.51,27.86,27.43,27.74,480990,0
2017-10-12,27.88,28.22,27.35,27.42,787342,0
2017-10-13,27.465,27.78,27.23,27.23,841393,0
2017-10-16,27.24,27.515,26.84,27.09,689371,0
2017-10-17,26.84,26.98,26.11,26.59,1155496,0
2017-10-18,26.68,27.04,26.11,26.2,1190758,0
2017-10-19,26.07,26.3,25.69,25.71,1072132,0
2017-10-20,26.67,26.8,25.75,25.83,750196,0
2017-10-23,25.78,25.835,24.97,25.03,1125961,0
2017-10-24,25.02,25.15,24.57,24.6,1128530,0
2017-10-25,24.56,25.13,24.24,24.5,2336179,0
2017-10-26,24.3,25.05,24.3,24.55,848529,0
2017-10-27,24.48,24.655,24.03,24.05,880811,0
2017-10-30,24,24.19,23.85,23.92,866340,0
2017-10-31,23.85,24.065,23.47,23.82,1644969,0
2017-11-01,23.92,24.27,23.72,23.79,907951,0
2017-11-02,23.77,24.54,23.61,24.37,1252686,0
2017-11-03,24.49,24.56,23.96,24.22,797084,0
2017-11-06,24.26,24.71,24.1801,24.7,627981,0
2017-11-07,24.45,24.495,22.98,22.99,4813991,0
2017-11-08,21,22.82,20.94,22,6646346,0
2017-11-09,21.95,23.53,21.86,22.47,2398195,0
2017-11-10,22.39,22.85,22.251,22.8,490939,0
