Date,Open,High,Low,Close,Volume,OpenInt
2017-05-15,24.931,24.931,24.918,24.918,501,0
2017-05-16,24.918,24.918,24.918,24.918,0,0
2017-05-17,24.582,24.582,24.582,24.582,501,0
2017-05-18,24.582,24.582,24.582,24.582,0,0
2017-05-19,24.702,24.841,24.702,24.841,1003,0
2017-05-22,24.841,24.841,24.841,24.841,0,0
2017-05-23,24.841,24.841,24.841,24.841,0,0
2017-05-24,24.841,24.841,24.841,24.841,0,0
2017-05-25,24.841,24.841,24.841,24.841,0,0
2017-05-26,24.841,24.841,24.841,24.841,0,0
2017-05-30,24.841,24.841,24.841,24.841,0,0
2017-05-31,24.841,24.841,24.841,24.841,0,0
2017-06-01,24.841,24.841,24.841,24.841,0,0
2017-06-02,24.841,24.841,24.841,24.841,0,0
2017-06-05,24.841,24.841,24.841,24.841,0,0
2017-06-06,24.841,24.841,24.841,24.841,0,0
2017-06-07,25.361,25.361,25.355,25.355,2346,0
2017-06-08,25.355,25.355,25.355,25.355,0,0
2017-06-09,25.355,25.355,25.355,25.355,0,0
2017-06-12,25.355,25.355,25.355,25.355,0,0
2017-06-13,25.519,25.519,25.519,25.519,2346,0
2017-06-14,25.589,25.589,25.49,25.49,2539,0
2017-06-15,25.49,25.49,25.49,25.49,0,0
2017-06-16,25.49,25.49,25.49,25.49,0,0
2017-06-19,25.49,25.49,25.49,25.49,0,0
2017-06-20,25.46,25.46,25.46,25.46,586,0
2017-06-21,25.46,25.46,25.46,25.46,0,0
2017-06-22,25.46,25.46,25.46,25.46,0,0
2017-06-23,25.4596,25.4596,25.4596,25.4596,0,0
2017-06-26,25.4596,25.4596,25.4596,25.4596,0,0
2017-06-27,25.4596,25.4596,25.4596,25.4596,0,0
2017-06-28,25.5885,25.5885,25.525,25.535,2150,0
2017-06-29,25.535,25.535,25.535,25.535,0,0
2017-06-30,25.535,25.535,25.535,25.535,0,0
2017-07-03,25.535,25.535,25.535,25.535,0,0
2017-07-05,25.535,25.535,25.535,25.535,0,0
2017-07-06,25.12,25.12,25.06,25.06,1355,0
2017-07-07,25.06,25.06,25.06,25.06,0,0
2017-07-10,25.06,25.06,25.06,25.06,0,0
2017-07-11,25.06,25.06,25.06,25.06,0,0
2017-07-12,25.06,25.06,25.06,25.06,0,0
2017-07-13,25.06,25.06,25.06,25.06,0,0
2017-07-14,25.06,25.06,25.06,25.06,0,0
2017-07-17,25.06,25.06,25.06,25.06,0,0
2017-07-18,25.06,25.06,25.06,25.06,0,0
2017-07-19,25.06,25.06,25.06,25.06,0,0
2017-07-20,25.06,25.06,25.06,25.06,0,0
2017-07-21,25.06,25.06,25.06,25.06,0,0
2017-07-24,25.06,25.06,25.06,25.06,0,0
2017-07-25,25.06,25.06,25.06,25.06,0,0
2017-07-26,25.06,25.06,25.06,25.06,0,0
2017-07-27,25.06,25.06,25.06,25.06,0,0
2017-07-28,25.06,25.06,25.06,25.06,0,0
2017-07-31,25.06,25.06,25.06,25.06,0,0
2017-08-01,25.06,25.06,25.06,25.06,0,0
2017-08-02,25.06,25.06,25.06,25.06,0,0
2017-08-03,25.06,25.06,25.06,25.06,0,0
2017-08-04,25.06,25.06,25.06,25.06,0,0
2017-08-07,25.06,25.06,25.06,25.06,0,0
2017-08-08,25.06,25.06,25.06,25.06,0,0
2017-08-09,25.06,25.06,25.06,25.06,0,0
2017-08-10,25.06,25.06,25.06,25.06,0,0
2017-08-11,25.06,25.06,25.06,25.06,0,0
2017-08-14,25.06,25.06,25.06,25.06,0,0
2017-08-15,25.06,25.06,25.06,25.06,0,0
2017-08-16,25.06,25.06,25.06,25.06,0,0
2017-08-17,25.06,25.06,25.06,25.06,0,0
2017-08-18,25.06,25.06,25.06,25.06,0,0
2017-08-21,25.06,25.06,25.06,25.06,0,0
2017-08-22,25.06,25.06,25.06,25.06,0,0
2017-08-23,25.06,25.06,25.06,25.06,0,0
2017-08-24,25.06,25.06,25.06,25.06,0,0
2017-08-25,25.06,25.06,25.06,25.06,0,0
2017-08-28,25.06,25.06,25.06,25.06,0,0
2017-08-29,25.06,25.06,25.06,25.06,0,0
2017-08-30,25.31,25.31,25.31,25.31,855,0
2017-08-31,25.31,25.31,25.31,25.31,0,0
2017-09-01,25.31,25.31,25.31,25.31,0,0
2017-09-05,25.31,25.31,25.31,25.31,0,0
2017-09-06,25.31,25.31,25.31,25.31,0,0
2017-09-07,25.31,25.31,25.31,25.31,0,0
2017-09-08,25.31,25.31,25.31,25.31,0,0
2017-09-11,25.31,25.31,25.31,25.31,0,0
2017-09-12,25.31,25.31,25.31,25.31,0,0
2017-09-13,25.31,25.31,25.31,25.31,0,0
2017-09-14,25.31,25.31,25.31,25.31,0,0
2017-09-15,25.31,25.31,25.31,25.31,0,0
2017-09-18,25.31,25.31,25.31,25.31,0,0
2017-09-19,25.31,25.31,25.31,25.31,0,0
2017-09-20,25.31,25.31,25.31,25.31,0,0
2017-09-21,25.31,25.31,25.31,25.31,0,0
2017-09-22,25.31,25.31,25.31,25.31,0,0
2017-09-25,25.21,25.21,25.21,25.21,0,0
2017-09-26,25.21,25.21,25.21,25.21,0,0
2017-09-27,25.21,25.21,25.21,25.21,0,0
2017-09-28,25.21,25.21,25.21,25.21,0,0
2017-09-29,25.21,25.21,25.21,25.21,0,0
2017-10-02,25.21,25.21,25.21,25.21,0,0
2017-10-03,25.21,25.21,25.21,25.21,0,0
2017-10-04,25.21,25.21,25.21,25.21,0,0
2017-10-05,25.21,25.21,25.21,25.21,0,0
2017-10-06,25.21,25.21,25.21,25.21,0,0
2017-10-09,25.21,25.21,25.21,25.21,0,0
2017-10-10,25.21,25.21,25.21,25.21,0,0
2017-10-11,25.21,25.21,25.21,25.21,0,0
2017-10-12,25.21,25.21,25.21,25.21,0,0
2017-10-13,25.21,25.21,25.21,25.21,0,0
2017-10-16,25.21,25.21,25.21,25.21,0,0
2017-10-17,25.21,25.21,25.21,25.21,0,0
2017-10-18,25.21,25.21,25.21,25.21,0,0
2017-10-19,25.21,25.21,25.21,25.21,0,0
2017-10-20,25.21,25.21,25.21,25.21,0,0
2017-10-23,25.21,25.21,25.21,25.21,0,0
2017-10-24,25.21,25.21,25.21,25.21,0,0
2017-10-25,25.21,25.21,25.21,25.21,0,0
2017-10-26,25.21,25.21,25.21,25.21,0,0
2017-10-27,25.21,25.21,25.21,25.21,0,0
2017-10-30,25.21,25.21,25.21,25.21,0,0
2017-10-31,25.21,25.21,25.21,25.21,0,0
2017-11-01,25.21,25.21,25.21,25.21,0,0
2017-11-02,25.21,25.21,25.21,25.21,0,0
2017-11-03,25.21,25.21,25.21,25.21,0,0
2017-11-06,25.21,25.21,25.21,25.21,0,0
2017-11-07,25.21,25.21,25.21,25.21,0,0
2017-11-08,25.21,25.21,25.21,25.21,0,0
2017-11-09,25.21,25.21,25.21,25.21,0,0
2017-11-10,25.21,25.21,25.21,25.21,0,0
