Date,Open,High,Low,Close,Volume,OpenInt
2017-06-06,25.25,25.48,25.25,25.45,267895,0
2017-06-07,25.4,25.47,25.36,25.47,275866,0
2017-06-08,25.42,25.49,25.35,25.37,72986,0
2017-06-09,25.47,25.55,25.38,25.5,147311,0
2017-06-12,25.52,25.6,25.46,25.54,63565,0
2017-06-13,25.59,25.79,25.559,25.77,78786,0
2017-06-14,25.77,26,25.7,26,175012,0
2017-06-15,25.93,26.05,25.871,26.01,32949,0
2017-06-16,26.05,26.1,25.94,26.1,20163,0
2017-06-19,25.87,26.05,25.87,26.05,83365,0
2017-06-20,26.05,26.39,25.97,26.35,51229,0
2017-06-21,26.39,26.63,26.28,26.59,46520,0
2017-06-22,26.58,26.64,26.455,26.62,68809,0
2017-06-23,26.62,26.79,26.5,26.69,19516,0
2017-06-26,26.69,26.8,26.6508,26.78,79808,0
2017-06-27,26.78,26.79,26.49,26.55,46702,0
2017-06-28,26.4,26.48,26.137,26.2,25881,0
2017-06-29,26.13,26.19,25.8501,26.05,25922,0
2017-06-30,26.17,26.19,26,26.16,18080,0
2017-07-03,26.2,26.2,26.1658,26.17,2762,0
2017-07-05,26.19,26.26,26.06,26.19,42994,0
2017-07-06,26.11,26.2,25.97,26.03,17880,0
2017-07-07,26.1,26.15,25.93,25.96,65513,0
2017-07-10,26.08,26.12,25.96,26.04,66699,0
2017-07-11,26.05,26.19,25.97,26.16,21199,0
2017-07-12,26.19,26.5,26.11,26.5,55568,0
2017-07-13,26.49,26.75,26.49,26.57,43108,0
2017-07-14,26.79,26.8,26.51,26.56,35549,0
2017-07-17,26.69,26.75,26.61,26.74,53862,0
2017-07-18,26.74,26.79,26.62,26.79,47944,0
2017-07-19,26.7747,26.84,26.62,26.65,109172,0
2017-07-20,26.695,26.695,26.59,26.59,39222,0
2017-07-21,26.57,26.84,26.4,26.79,913419,0
2017-07-24,26.77,26.86,26.77,26.85,112002,0
2017-07-25,26.8,26.86,26.71,26.83,20414,0
2017-07-26,26.701,26.82,26.701,26.8,8952,0
2017-07-27,26.94,26.99,26.8,26.99,20590,0
2017-07-28,26.99,26.99,25.85,26.99,30414,0
2017-07-31,27,27,26.79,26.9,28564,0
2017-08-01,26.98,27.06,26.88,26.97,20786,0
2017-08-02,26.96,27.09,26.9,26.955,37729,0
2017-08-03,27.0699,27.08,26.87,26.8724,77487,0
2017-08-04,26.84,26.9,26.83,26.9,33190,0
2017-08-07,26.94,26.95,26.82,26.9,12030,0
2017-08-08,26.99,26.99,26.73,26.96,17496,0
2017-08-09,26.93,26.93,26.7,26.85,11890,0
2017-08-10,26.92,26.92,26.17,26.44,12705,0
2017-08-11,26.43,26.43,26.1201,26.3,4579,0
2017-08-14,26.53,26.53,26.2101,26.2101,2762,0
2017-08-15,26.37,26.49,26.13,26.3,9161,0
2017-08-16,26.43,26.43,26.2,26.35,31812,0
2017-08-17,26.34,26.34,26.11,26.1899,10544,0
2017-08-18,26.24,26.24,25.99,26,6615,0
2017-08-21,26,26.08,25.9,25.91,9768,0
2017-08-22,25.92,26.18,25.92,26.1,27218,0
2017-08-23,25.972,26.0999,25.9,25.93,22171,0
2017-08-24,26.03,26.24,26.03,26.1276,44476,0
2017-08-25,26.18,26.2299,26.0244,26.0301,3098,0
2017-08-28,26.2,26.28,26.1,26.28,10357,0
2017-08-29,26.18,26.3798,26.05,26.24,4698,0
2017-08-30,26.2,26.42,26.11,26.42,17073,0
2017-08-31,26.41,26.4701,26.2601,26.44,71630,0
2017-09-01,26.41,26.46,26.276,26.33,6097,0
2017-09-05,26.27,26.35,26.12,26.2,18579,0
2017-09-06,26.08,26.2342,26.08,26.23,3227,0
2017-09-07,26.3443,26.3443,26.01,26.11,9292,0
2017-09-08,26.15,26.15,26.01,26.01,12889,0
2017-09-11,26.24,26.25,26.18,26.25,1275,0
2017-09-12,26.1,26.28,26.1,26.24,17671,0
2017-09-13,26.1,26.28,26.1,26.23,77757,0
2017-09-14,26.2,26.26,26.13,26.13,6683,0
2017-09-15,26.25,26.25,26.17,26.17,29730,0
2017-09-18,26.2278,26.27,26.2001,26.27,5315,0
2017-09-19,26.27,26.27,25.94,25.94,34291,0
2017-09-20,25.993,26.1196,25.95,26,22387,0
2017-09-21,26.03,26.07,25.95,26.07,38670,0
2017-09-22,26.1278,26.16,26.1278,26.16,2135,0
2017-09-25,26.05,26.23,26.05,26.23,14436,0
2017-09-26,26.2,26.23,26.1603,26.22,9308,0
2017-09-27,26.21,26.21,25.86,25.875,25594,0
2017-09-28,25.64,25.83,25.64,25.83,48431,0
2017-09-29,25.8,26.05,25.764,26.05,8509,0
2017-10-02,25.83,25.88,25.8001,25.85,34114,0
2017-10-03,25.8001,25.9269,25.73,25.9,37604,0
2017-10-04,25.9376,26.03,25.8456,25.85,8691,0
2017-10-05,25.881,25.9898,25.85,25.91,4245,0
2017-10-06,25.69,26.06,25.69,25.85,9770,0
2017-10-09,26.06,26.06,25.7,25.9,28551,0
2017-10-10,26.06,26.06,25.95,26,16119,0
2017-10-11,26.06,26.14,25.9,26,17284,0
2017-10-12,25.9872,25.9872,25.75,25.77,104414,0
2017-10-13,25.73,25.99,25.73,25.99,2010,0
2017-10-16,25.94,25.95,25.8575,25.9,83962,0
2017-10-17,25.84,25.898,25.76,25.76,7896,0
2017-10-18,25.88,25.9439,25.86,25.87,9468,0
2017-10-19,25.93,25.93,25.75,25.835,61911,0
2017-10-20,26.03,26.03,25.7028,25.79,9458,0
2017-10-23,25.76,25.81,25.72,25.72,9310,0
2017-10-24,25.74,25.78,25.56,25.65,81857,0
2017-10-25,25.49,25.773,25.35,25.48,12419,0
2017-10-26,25.7,25.7,25.4,25.4,6771,0
2017-10-27,25.4245,25.5913,25.4245,25.559,2182,0
2017-10-30,25.578,25.5842,25.5492,25.5842,2061,0
2017-10-31,25.4281,25.56,25.42,25.44,6387,0
2017-11-01,25.5,25.62,25.4603,25.485,23945,0
2017-11-02,25.58,25.59,25.45,25.4999,16666,0
2017-11-03,25.4619,25.5,25.401,25.5,27855,0
2017-11-06,25.5,25.5,25.38,25.38,17872,0
2017-11-07,25.47,25.47,25.3927,25.45,11234,0
2017-11-08,25.45,25.45,25.39,25.45,14032,0
2017-11-09,25.5947,25.76,25.39,25.39,5891,0
2017-11-10,25.54,25.6429,25.473,25.5,7109,0
