Date,Open,High,Low,Close,Volume,OpenInt
2017-06-06,24.95,24.97,24.95,24.95,247145,0
2017-06-07,24.99,25.01,24.99,24.99,278055,0
2017-06-08,24.93,25,24.93,24.93,106039,0
2017-06-09,24.96,24.98,24.96,24.96,138925,0
2017-06-12,24.91,24.97,24.85,24.89,175924,0
2017-06-13,24.84,24.92,24.84,24.86,278344,0
2017-06-14,24.86,24.96,24.86,24.91,255007,0
2017-06-15,24.91,24.939,24.9,24.92,119093,0
2017-06-16,24.93,24.99,24.9,24.99,127056,0
2017-06-19,24.99,25.01,24.9501,24.98,158080,0
2017-06-20,24.98,25.05,24.93,25,251239,0
2017-06-21,25,25.03,24.96,24.98,111902,0
2017-06-22,25.01,25.1,24.99,25.1,381851,0
2017-06-23,25.1,25.17,25.07,25.15,223082,0
2017-06-26,25.16,25.19,25.08,25.09,277781,0
2017-06-27,25.07,25.11,24.99,25.02,430325,0
2017-06-28,25.04,25.06,25,25.02,187669,0
2017-06-29,24.98,24.99,24.85,24.93,289459,0
2017-06-30,24.93,25.09,24.888,25.04,257390,0
2017-07-03,25.05,25.07,25.01,25.0399,113238,0
2017-07-05,25.02,25.0357,24.95,24.98,96843,0
2017-07-06,24.94,25.04,24.9,24.99,129125,0
2017-07-07,25,25.05,24.96,24.99,135460,0
2017-07-10,25.03,25.13,25.005,25.02,315505,0
2017-07-11,25.01,25.08,24.94,25.07,550011,0
2017-07-12,25.13,25.17,25.04,25.085,192027,0
2017-07-13,25.09,25.19,25.03,25.13,123235,0
2017-07-14,25.18,25.23,25.12,25.12,128114,0
2017-07-17,25.16,25.18,25.06,25.09,150818,0
2017-07-18,25.1,25.13,25.07,25.07,99988,0
2017-07-19,25.11,25.15,25.08,25.15,79981,0
2017-07-20,25.14,25.2,25.14,25.15,105520,0
2017-07-21,25.18,25.29,25.15,25.29,1303641,0
2017-07-24,25.24,25.25,25.15,25.17,100810,0
2017-07-25,25.13,25.19,25.03,25.13,166336,0
2017-07-26,25.15,25.24,25.1,25.24,112194,0
2017-07-27,25.22,25.22,25.14,25.2,66328,0
2017-07-28,25.21,25.22,25.1886,25.22,72229,0
2017-07-31,25.25,25.25,25.08,25.21,153051,0
2017-08-01,25.19,25.25,25.15,25.24,61108,0
2017-08-02,25.23,25.25,25.17,25.18,59580,0
2017-08-03,25.22,25.2399,25.15,25.19,71676,0
2017-08-04,25.22,25.22,25.171,25.22,45939,0
2017-08-07,25.22,25.22,25.11,25.15,86522,0
2017-08-08,25.17,25.25,25.17,25.25,44739,0
2017-08-09,25.23,25.25,25.15,25.16,43110,0
2017-08-10,25.15,25.2,25.03,25.12,47611,0
2017-08-11,25.16,25.1854,25.06,25.13,26853,0
2017-08-14,25.13,25.2192,25.07,25.14,70581,0
2017-08-15,25.19,25.21,25.04,25.07,56737,0
2017-08-16,25.12,25.18,25.09,25.14,18103,0
2017-08-17,25.17,25.1799,25.0701,25.09,21222,0
2017-08-18,25.07,25.24,25.07,25.19,39237,0
2017-08-21,25.23,25.23,25.07,25.07,60580,0
2017-08-22,25.13,25.2701,25.13,25.2,64400,0
2017-08-23,25.2,25.2,25.13,25.13,42328,0
2017-08-24,25.15,25.25,25.13,25.24,56761,0
2017-08-25,25.24,25.24,25.14,25.17,16583,0
2017-08-28,25.21,25.24,25.12,25.15,109584,0
2017-08-29,25.1,25.18,25.1,25.13,53770,0
2017-08-30,25.17,25.22,25.15,25.16,82053,0
2017-08-31,25.18,25.353,25.18,25.34,126598,0
2017-09-01,25.34,25.41,25.27,25.39,55200,0
2017-09-05,25.41,25.41,25.19,25.279,66701,0
2017-09-06,25.25,25.27,25.21,25.24,47763,0
2017-09-07,25.25,25.28,25.21,25.23,34310,0
2017-09-08,25.2,25.21,25.13,25.13,103136,0
2017-09-11,25.18,25.3,25.17,25.25,93705,0
2017-09-12,25,25.05,25,25.03,74087,0
2017-09-13,25.04,25.07,24.97,25.03,151323,0
2017-09-14,25.06,25.06,24.972,24.98,42535,0
2017-09-15,25.03,25.05,24.99,25.0399,55571,0
2017-09-18,25.05,25.06,25.01,25.04,32026,0
2017-09-19,25.07,25.07,25.01,25.02,26228,0
2017-09-20,25.05,25.09,25.01,25.02,40050,0
2017-09-21,25.02,25.13,25.02,25.04,41493,0
2017-09-22,25.04,25.23,25.04,25.23,33995,0
2017-09-25,25.23,25.29,25.08,25.08,44331,0
2017-09-26,25.2,25.2,25.07,25.085,80398,0
2017-09-27,25.09,25.1,25.01,25.08,62684,0
2017-09-28,25.11,25.23,25.06,25.21,53059,0
2017-09-29,25.22,25.33,25.14,25.33,83847,0
2017-10-02,25.23,25.29,25.2,25.2,24987,0
2017-10-03,25.23,25.23,25.121,25.17,49924,0
2017-10-04,25.22,25.25,25.131,25.16,39104,0
2017-10-05,25.18,25.25,25.16,25.25,52491,0
2017-10-06,25.21,25.21,25.0303,25.08,42812,0
2017-10-09,25.12,25.12,25.02,25.02,48521,0
2017-10-10,25.09,25.134,25.02,25.03,85833,0
2017-10-11,25.05,25.19,25.05,25.19,30229,0
2017-10-12,25.2,25.28,25.15,25.28,25584,0
2017-10-13,25.27,25.3,25.23,25.24,23532,0
2017-10-16,25.3,25.32,25.27,25.32,19645,0
2017-10-17,25.34,25.38,25.25,25.28,48534,0
2017-10-18,25.29,25.34,25.21,25.27,35110,0
2017-10-19,25.31,25.35,25.28,25.35,15415,0
2017-10-20,25.36,25.3601,25.26,25.34,33115,0
2017-10-23,25.33,25.37,25.27,25.29,30806,0
2017-10-24,25.29,25.29,25.26,25.29,36142,0
2017-10-25,25.21,25.21,25.05,25.09,149544,0
2017-10-26,25.14,25.14,25.07,25.13,29924,0
2017-10-27,25.12,25.1899,25.1,25.13,28104,0
2017-10-30,25.2,25.2,25.1617,25.17,23843,0
2017-10-31,25.185,25.2,25.15,25.2,28866,0
2017-11-01,25.23,25.23,25.15,25.201,27477,0
2017-11-02,25.24,25.24,25.08,25.17,48906,0
2017-11-03,25.14,25.24,25.14,25.21,32377,0
2017-11-06,25.22,25.24,25.141,25.17,38251,0
2017-11-07,25.24,25.24,25.1576,25.17,38815,0
2017-11-08,25.22,25.27,25.21,25.225,25882,0
2017-11-09,25.28,25.28,25.179,25.2,14148,0
2017-11-10,25.23,25.25,25.182,25.25,28319,0
