Date,Open,High,Low,Close,Volume,OpenInt
2017-06-22,25.2,25.29,25.19,25.27,387974,0
2017-06-23,25.34,25.38,25.26,25.355,310002,0
2017-06-26,25.4,25.47,25.35,25.47,169000,0
2017-06-27,25.44,25.44,25.33,25.4,408349,0
2017-06-28,25.4,25.45,25.36,25.4,204131,0
2017-06-29,25.36,25.37,25.12,25.21,614495,0
2017-06-30,25.23,25.4,25.18,25.34,278851,0
2017-07-03,25.35,25.45,25.35,25.35,37783,0
2017-07-05,25.38,25.48,25.32,25.48,63814,0
2017-07-06,25.37,25.42,25.34,25.34,161857,0
2017-07-07,25.34,25.42,25.31,25.32,128666,0
2017-07-10,25.38,25.44,25.34,25.39,166399,0
2017-07-11,25.39,25.39,25.28,25.32,168618,0
2017-07-12,25.38,25.43,25.33,25.38,141274,0
2017-07-13,25.4,25.4,25.2,25.26,421525,0
2017-07-14,25.28,25.35,25.27,25.35,233281,0
2017-07-17,25.37,25.39,25.31,25.33,275863,0
2017-07-18,25.36,25.38,25.32,25.33,204466,0
2017-07-19,25.38,25.47,25.33,25.43,169636,0
2017-07-20,25.44,25.49,25.4,25.41,164845,0
2017-07-21,25.46,25.5,25.41,25.5,1368277,0
2017-07-24,25.51,25.54,25.4,25.41,106510,0
2017-07-25,25.45,25.45,25.24,25.24,116170,0
2017-07-26,25.37,25.37,25.2201,25.31,297605,0
2017-07-27,25.32,25.32,25.2,25.26,203111,0
2017-07-28,25.26,25.32,25.26,25.31,157763,0
2017-07-31,25.31,25.34,25.25,25.25,228651,0
2017-08-01,25.28,25.369,25.25,25.35,517020,0
2017-08-02,25.35,25.41,25.33,25.33,51439,0
2017-08-03,25.38,25.45,25.36,25.36,83199,0
2017-08-04,25.39,25.43,25.33,25.43,65838,0
2017-08-07,25.43,25.6,25.43,25.55,89622,0
2017-08-08,25.6,25.69,25.55,25.67,62439,0
2017-08-09,25.64,25.64,25.4916,25.51,59787,0
2017-08-10,25.55,25.56,25.22,25.25,39147,0
2017-08-11,25.34,25.4,25.261,25.34,36962,0
2017-08-14,25.47,25.58,25.37,25.45,84340,0
2017-08-15,25.5,25.52,25.38,25.5,50248,0
2017-08-16,25.51,25.58,25.47,25.54,34467,0
2017-08-17,25.57,25.57,25.47,25.48,12076,0
2017-08-18,25.5,25.57,25.4438,25.45,68812,0
2017-08-21,25.53,25.53,25.38,25.38,50421,0
2017-08-22,25.46,25.48,25.4,25.4032,101880,0
2017-08-23,25.4,25.44,25.3946,25.4,50715,0
2017-08-24,25.43,25.43,25.36,25.38,109884,0
2017-08-25,25.4,25.43,25.38,25.4,84646,0
2017-08-28,25.39,25.45,25.39,25.45,111967,0
2017-08-29,25.41,25.53,25.3938,25.45,45484,0
2017-08-30,25.2,25.22,25.17,25.22,67112,0
2017-08-31,25.22,25.32,25.21,25.32,120501,0
2017-09-01,25.33,25.33,25.28,25.31,14724,0
2017-09-05,25.33,25.35,25.14,25.19,66230,0
2017-09-06,25.22,25.22,25.09,25.1,76444,0
2017-09-07,25.13,25.14,24.22,24.28,301787,0
2017-09-08,24.42,24.49,24.15,24.36,272026,0
2017-09-11,25,25.2398,24.92,25.15,222683,0
2017-09-12,25.16,25.21,25.08,25.12,113567,0
2017-09-13,25.16,25.2,25.01,25.16,95777,0
2017-09-14,25.2,25.2,25.1253,25.18,50930,0
2017-09-15,25.26,25.3009,25.191,25.2,21110,0
2017-09-18,25.26,25.274,25.03,25.04,37889,0
2017-09-19,25.09,25.14,25.06,25.06,28781,0
2017-09-20,25.11,25.27,25.11,25.27,44441,0
2017-09-21,25.27,25.28,25.11,25.16,53184,0
2017-09-22,25.2,25.24,25.16,25.24,56133,0
2017-09-25,25.26,25.26,25.15,25.15,22303,0
2017-09-26,25.25,25.26,25.05,25.17,108503,0
2017-09-27,25.1,25.13,24.85,25.1,107710,0
2017-09-28,25.0699,25.09,24.93,25.01,65483,0
2017-09-29,25.04,25.1657,25.04,25.15,29931,0
2017-10-02,25.18,25.22,25.13,25.14,21469,0
2017-10-03,25.2,25.2,25.07,25.1,26230,0
2017-10-04,25.06,25.155,25.06,25.11,17861,0
2017-10-05,25.17,25.18,25.01,25.01,39108,0
2017-10-06,25.06,25.06,24.9,25.02,94023,0
2017-10-09,24.9665,25.21,24.88,25.08,30640,0
2017-10-10,25.1,25.15,25.03,25.04,18915,0
2017-10-11,25.15,25.19,25.12,25.15,32787,0
2017-10-12,25.2144,25.2144,25.09,25.15,33150,0
2017-10-13,25.19,25.19,25.05,25.06,85587,0
2017-10-16,25.12,25.2197,25.08,25.1,66973,0
2017-10-17,25.1,25.15,25.08,25.14,79956,0
2017-10-18,25.15,25.15,25.0943,25.14,59908,0
2017-10-19,25.13,25.15,25.1104,25.15,15796,0
2017-10-20,25.1457,25.15,25.08,25.15,60562,0
2017-10-23,25.219,25.46,25.2134,25.46,36378,0
2017-10-24,25.46,25.66,25.2,25.48,45003,0
2017-10-25,25.44,25.48,25.23,25.41,32469,0
2017-10-26,25.41,25.48,25.15,25.18,38890,0
2017-10-27,25.2,25.24,25.19,25.23,43873,0
2017-10-30,25.29,25.29,25.23,25.27,49997,0
2017-10-31,25.34,25.34,25.205,25.27,91928,0
2017-11-01,25.34,25.38,25.24,25.26,26333,0
2017-11-02,25.29,25.3425,25.1514,25.27,37133,0
2017-11-03,25.2801,25.42,25.22,25.28,391301,0
2017-11-06,25.35,25.35,25.25,25.29,34766,0
2017-11-07,25.32,25.32,25.28,25.28,43485,0
2017-11-08,25.41,25.41,25.24,25.32,284851,0
2017-11-09,25.32,25.35,25.2104,25.29,34340,0
2017-11-10,25.32,25.33,25.14,25.32,36300,0
