Date,Open,High,Low,Close,Volume,OpenInt
2017-06-13,25.817,25.817,25.805,25.805,551,0
2017-06-14,25.856,25.856,25.856,25.856,966,0
2017-06-15,25.856,25.856,25.856,25.856,0,0
2017-06-16,25.856,25.856,25.856,25.856,0,0
2017-06-19,25.906,25.906,25.906,25.906,199,0
2017-06-20,25.84,25.84,25.84,25.84,150,0
2017-06-21,25.84,25.84,25.84,25.84,0,0
2017-06-22,25.84,25.84,25.84,25.84,0,0
2017-06-23,25.84,25.84,25.84,25.84,0,0
2017-06-26,25.84,25.84,25.84,25.84,0,0
2017-06-27,25.84,25.84,25.84,25.84,0,0
2017-06-28,25.84,25.84,25.84,25.84,0,0
2017-06-29,25.84,25.84,25.84,25.84,0,0
2017-06-30,25.84,25.84,25.84,25.84,0,0
2017-07-03,25.84,25.84,25.84,25.84,0,0
2017-07-05,25.84,25.84,25.84,25.84,0,0
2017-07-06,25.4,25.4,25.4,25.4,1045,0
2017-07-07,25.4,25.4,25.4,25.4,0,0
2017-07-10,25.39,25.39,25.3708,25.3708,882,0
2017-07-11,25.3708,25.3708,25.3708,25.3708,0,0
2017-07-12,25.3708,25.3708,25.3708,25.3708,0,0
2017-07-13,25.3708,25.3708,25.3708,25.3708,0,0
2017-07-14,25.58,25.58,25.5536,25.5664,414,0
2017-07-17,25.67,25.69,25.67,25.69,600,0
2017-07-18,25.69,25.69,25.69,25.69,0,0
2017-07-19,25.6699,25.6699,25.6462,25.6462,313,0
2017-07-20,25.6462,25.6462,25.6462,25.6462,0,0
2017-07-21,25.6462,25.6462,25.6462,25.6462,0,0
2017-07-24,25.6462,25.6462,25.6462,25.6462,0,0
2017-07-25,25.7894,25.7894,25.7894,25.7894,150,0
2017-07-26,25.71,25.74,25.6296,25.6296,750,0
2017-07-27,25.75,25.75,25.75,25.75,0,0
2017-07-28,25.75,25.75,25.75,25.75,0,0
2017-07-31,25.73,25.73,25.67,25.6808,1190,0
2017-08-01,25.6808,25.6808,25.6808,25.6808,0,0
2017-08-02,25.6808,25.6808,25.6808,25.6808,0,0
2017-08-03,25.6808,25.6808,25.6808,25.6808,0,0
2017-08-04,25.6808,25.6808,25.6808,25.6808,0,0
2017-08-07,25.6808,25.6808,25.6808,25.6808,0,0
2017-08-08,25.6504,25.6504,25.6504,25.6504,170,0
2017-08-09,25.6504,25.6504,25.6504,25.6504,0,0
2017-08-10,25.6504,25.6504,25.6504,25.6504,0,0
2017-08-11,25.6504,25.6504,25.6504,25.6504,0,0
2017-08-14,25.6504,25.6504,25.6504,25.6504,0,0
2017-08-15,25.6504,25.6504,25.6504,25.6504,0,0
2017-08-16,25.6504,25.6504,25.6504,25.6504,0,0
2017-08-17,25.6504,25.6504,25.6504,25.6504,0,0
2017-08-18,24.88,24.9104,24.8698,24.9104,867,0
2017-08-21,24.9104,24.9104,24.9104,24.9104,0,0
2017-08-22,25.0098,25.0098,25.0098,25.0098,410,0
2017-08-23,25.0098,25.0098,25.0098,25.0098,0,0
2017-08-24,25.0098,25.0098,25.0098,25.0098,0,0
2017-08-25,25.0098,25.0098,25.0098,25.0098,0,0
2017-08-28,25.0098,25.0098,25.0098,25.0098,0,0
2017-08-29,24.89,24.89,24.8878,24.8878,3300,0
2017-08-30,24.8878,24.8878,24.8878,24.8878,0,0
2017-08-31,24.8878,24.8878,24.8878,24.8878,0,0
2017-09-01,24.8878,24.8878,24.8878,24.8878,0,0
2017-09-05,24.8878,24.8878,24.8878,24.8878,0,0
2017-09-06,25.134,25.134,25.134,25.134,692,0
2017-09-07,25.134,25.134,25.134,25.134,0,0
2017-09-08,25.134,25.134,25.134,25.134,0,0
2017-09-11,25.134,25.134,25.134,25.134,0,0
2017-09-12,25.134,25.134,25.134,25.134,0,0
2017-09-13,25.134,25.134,25.134,25.134,0,0
2017-09-14,25.3701,25.41,25.37,25.41,4500,0
2017-09-15,25.45,25.48,25.44,25.48,5700,0
2017-09-18,25.48,25.48,25.48,25.48,0,0
2017-09-19,25.48,25.48,25.48,25.48,0,0
2017-09-20,25.3727,25.3727,25.3727,25.3727,0,0
2017-09-21,25.3599,25.3599,25.3599,25.3599,509,0
2017-09-22,25.35,25.35,25.35,25.35,235,0
2017-09-25,25.35,25.35,25.35,25.35,0,0
2017-09-26,25.76,25.76,25.76,25.76,0,0
2017-09-27,25.61,25.73,25.61,25.73,209,0
2017-09-28,25.73,25.73,25.73,25.73,0,0
2017-09-29,25.86,25.86,25.86,25.86,100,0
2017-10-02,25.86,25.86,25.86,25.86,0,0
2017-10-03,25.86,25.86,25.86,25.86,0,0
2017-10-04,25.86,25.86,25.86,25.86,0,0
2017-10-05,25.86,25.86,25.86,25.86,0,0
2017-10-06,25.86,25.86,25.86,25.86,0,0
2017-10-09,25.86,25.86,25.86,25.86,0,0
2017-10-10,25.86,25.86,25.86,25.86,0,0
2017-10-11,25.86,25.86,25.86,25.86,0,0
2017-10-12,25.86,25.86,25.86,25.86,0,0
2017-10-13,25.86,25.86,25.86,25.86,0,0
2017-10-16,25.86,25.86,25.86,25.86,0,0
2017-10-17,25.86,25.86,25.86,25.86,171,0
2017-10-18,25.86,25.86,25.86,25.86,187,0
2017-10-19,25.86,25.86,25.86,25.86,0,0
2017-10-20,25.86,25.86,25.86,25.86,0,0
2017-10-23,25.86,25.86,25.86,25.86,73,0
2017-10-24,25.86,25.86,25.86,25.86,90,0
2017-10-25,25.86,25.86,25.86,25.86,18,0
2017-10-26,25.86,25.86,25.86,25.86,0,0
2017-10-27,25.86,25.86,25.86,25.86,29,0
2017-10-30,25.86,25.86,25.86,25.86,0,0
2017-10-31,25.86,25.86,25.86,25.86,0,0
2017-11-01,25.86,25.86,25.86,25.86,0,0
2017-11-02,25.86,25.86,25.86,25.86,0,0
2017-11-03,25.86,25.86,25.86,25.86,0,0
2017-11-06,25.86,25.86,25.86,25.86,0,0
2017-11-07,25.86,25.86,25.86,25.86,0,0
2017-11-08,25.86,25.86,25.86,25.86,0,0
2017-11-09,25.86,25.86,25.86,25.86,0,0
2017-11-10,25.86,25.86,25.86,25.86,0,0
