Date,Open,High,Low,Close,Volume,OpenInt
2017-06-14,17.1,17.677,16.918,17.398,3505937,0
2017-06-15,17.532,17.551,17.388,17.532,550557,0
2017-06-16,17.484,17.607,17.484,17.561,190274,0
2017-06-19,17.561,17.609,17.446,17.58,209407,0
2017-06-20,17.446,17.686,17.1,17.629,357640,0
2017-06-21,17.58,17.667,17.446,17.594,194861,0
2017-06-22,17.58,17.647,17.494,17.629,355171,0
2017-06-23,17.629,17.677,17.532,17.551,231439,0
2017-06-26,17.667,17.773,17.629,17.753,401363,0
2017-06-27,17.773,17.773,17.677,17.763,184172,0
2017-06-28,17.841,17.939,17.756,17.831,156725,0
2017-06-29,17.782,17.978,17.567,17.675,162907,0
2017-06-30,17.655,17.831,17.655,17.655,112479,0
2017-07-03,17.782,17.988,17.702,17.959,70628,0
2017-07-05,17.773,17.939,17.743,17.851,111672,0
2017-07-06,17.841,17.939,17.733,17.733,26350,0
2017-07-07,17.733,17.88,17.694,17.733,30776,0
2017-07-10,17.841,17.89,17.655,17.724,84691,0
2017-07-11,17.753,17.871,17.724,17.822,101263,0
2017-07-12,17.871,17.938,17.792,17.822,97594,0
2017-07-13,17.841,17.89,17.822,17.851,91247,0
2017-07-14,17.861,17.89,17.812,17.861,48433,0
2017-07-17,17.89,18.047,17.822,17.822,87219,0
2017-07-18,17.714,17.978,17.714,17.822,123342,0
2017-07-19,17.89,17.958,17.743,17.763,105373,0
2017-07-20,17.792,17.959,17.645,17.645,236525,0
2017-07-21,17.596,17.958,17.596,17.831,92334,0
2017-07-24,17.841,18.047,17.841,18.047,139366,0
2017-07-25,17.851,18.135,17.851,18.067,83649,0
2017-07-26,18.057,18.135,18.018,18.067,45263,0
2017-07-27,18.027,18.135,18.018,18.106,80962,0
2017-07-28,18.126,18.184,18.106,18.135,71688,0
2017-07-31,18.145,18.184,18.106,18.116,50140,0
2017-08-01,18.135,18.282,18.086,18.214,74153,0
2017-08-02,18.214,18.233,18.116,18.126,71463,0
2017-08-03,18.086,18.273,18.086,18.233,135728,0
2017-08-04,18.233,18.233,18.155,18.184,85875,0
2017-08-07,18.145,18.233,17.988,18.224,149935,0
2017-08-08,18.224,18.224,18.086,18.165,38904,0
2017-08-09,18.086,18.165,17.988,17.988,169283,0
2017-08-10,18.027,18.175,17.988,18.027,70245,0
2017-08-11,18.175,18.175,17.988,17.998,86908,0
2017-08-14,18.018,18.135,17.988,18.047,58621,0
2017-08-15,18.106,18.116,17.743,17.998,132495,0
2017-08-16,18.067,18.067,17.852,18.037,37351,0
2017-08-17,18.037,18.067,17.841,17.91,55375,0
2017-08-18,17.841,18.067,17.841,17.939,18582,0
2017-08-21,17.978,17.978,17.851,17.939,18921,0
2017-08-22,17.939,18.067,17.921,18.067,28365,0
2017-08-23,17.998,18.116,17.9,18.018,28828,0
2017-08-24,18.006,18.125,17.969,18.037,23109,0
2017-08-25,18.126,18.145,18.027,18.135,12016,0
2017-08-28,18.145,18.233,18.047,18.165,63004,0
2017-08-29,18.233,18.233,18.067,18.155,59575,0
2017-08-30,18.214,18.214,18.008,18.145,50458,0
2017-08-31,18.145,18.194,18.018,18.135,37226,0
2017-09-01,18.224,18.224,18.047,18.135,28548,0
2017-09-05,18.067,18.135,18.008,18.008,46087,0
2017-09-06,18.067,18.204,18.018,18.027,27654,0
2017-09-07,18.135,18.205,18.037,18.126,19747,0
2017-09-08,18.233,18.233,17.841,17.9,47224,0
2017-09-11,18.018,18.331,18.015,18.184,141646,0
2017-09-12,18.126,18.126,17.978,18.126,77278,0
2017-09-13,18.057,18.116,18.037,18.057,113987,0
2017-09-14,18.037,18.155,17.979,18.037,109291,0
2017-09-15,18.037,18.871,18.015,18.047,640274,0
2017-09-18,18.037,18.389,17.978,18.263,58414,0
2017-09-19,18.282,18.331,18.057,18.135,105219,0
2017-09-20,18.576,18.576,18.096,18.518,124521,0
2017-09-21,18.41,18.655,18.097,18.273,237904,0
2017-09-22,18.233,18.606,18.224,18.341,75372,0
2017-09-25,18.351,18.581,18.253,18.429,61041,0
2017-09-26,18.488,18.625,18.397,18.449,55131,0
2017-09-27,18.567,18.567,18.291,18.4,137934,0
2017-09-28,18.6,18.7799,18.6,18.71,132022,0
2017-09-29,18.69,18.89,18.3176,18.82,315798,0
2017-10-02,18.92,18.999,18.6,18.75,62434,0
2017-10-03,18.8,18.99,18.66,18.88,111129,0
2017-10-04,18.8,18.89,18.7,18.84,120325,0
2017-10-05,18.88,18.88,18.65,18.77,126224,0
2017-10-06,18.78,18.87,18.6176,18.87,93448,0
2017-10-09,18.88,18.88,18.53,18.56,66474,0
2017-10-10,18.64,18.79,18.52,18.63,91817,0
2017-10-11,18.65,18.83,18.54,18.64,84089,0
2017-10-12,18.65,18.85,18.57,18.66,63457,0
2017-10-13,18.7,18.75,18.55,18.73,42434,0
2017-10-16,18.625,18.87,18.625,18.7,63248,0
2017-10-17,18.75,18.86,18.6,18.7,48028,0
2017-10-18,18.77,18.83,18.51,18.63,63067,0
2017-10-19,18.65,18.87,18.57,18.68,88966,0
2017-10-20,18.72,18.83,18.6,18.68,78042,0
2017-10-23,18.66,18.75,18.51,18.56,49719,0
2017-10-24,18.68,18.719,18.52,18.53,79028,0
2017-10-25,18.62,18.66,18.021,18.48,102658,0
2017-10-26,18.55,18.55,18.27,18.31,48950,0
2017-10-27,18.26,18.5985,18.26,18.55,74744,0
2017-10-30,18.52,18.64,18.42,18.49,64907,0
2017-10-31,18.56,18.64,18.425,18.54,120205,0
2017-11-01,18.6,18.6,18.435,18.49,40100,0
2017-11-02,18.45,18.51,18.4,18.41,55946,0
2017-11-03,18.42,18.42,18.3,18.3,29793,0
2017-11-06,18.31,18.37,18.01,18.32,56152,0
2017-11-07,18.4,18.4,18.1,18.14,75500,0
2017-11-08,18.07,18.28,18.07,18.17,95805,0
2017-11-09,18.33,18.375,18.25,18.3,55219,0
2017-11-10,18.4,18.5984,18.31,18.54,36518,0
