Date,Open,High,Low,Close,Volume,OpenInt
2017-07-05,24.83,24.94,24.81,24.94,71572,0
2017-07-06,24.91,24.91,24.8,24.83,34824,0
2017-07-07,24.81,24.89,24.81,24.89,66566,0
2017-07-10,24.9,24.9199,24.84,24.87,82552,0
2017-07-11,24.89,24.95,24.85,24.94,143165,0
2017-07-12,24.96,24.99,24.92,24.9583,79446,0
2017-07-13,24.93,25.05,24.93,25.02,59438,0
2017-07-14,25.05,25.05,24.95,25,42827,0
2017-07-17,25,25.03,24.91,24.96,130306,0
2017-07-18,24.95,24.95,24.85,24.91,108400,0
2017-07-19,24.9,24.95,24.87,24.89,38141,0
2017-07-20,24.89,24.9507,24.89,24.92,45926,0
2017-07-21,24.91,24.95,24.9,24.91,26810,0
2017-07-24,24.95,24.96,24.91,24.92,48398,0
2017-07-25,24.92,24.96,24.86,24.91,52717,0
2017-07-26,24.91,24.98,24.91,24.98,45381,0
2017-07-27,24.98,24.98,24.92,24.9499,24940,0
2017-07-28,24.95,24.9899,24.95,24.9899,19173,0
2017-07-31,24.99,25.03,24.96,24.9875,26572,0
2017-08-01,24.95,25.009,24.95,24.9999,8489,0
2017-08-02,25.01,25.03,24.97,24.98,59654,0
2017-08-03,25.018,25.03,24.9736,24.98,55413,0
2017-08-04,24.964,25.02,24.93,25.02,20534,0
2017-08-07,25,25,24.98,24.98,23804,0
2017-08-08,25,25,24.98,25,19366,0
2017-08-09,24.981,24.981,24.89,24.9396,50810,0
2017-08-10,24.97,24.97,24.8501,24.8699,17130,0
2017-08-11,24.8817,24.94,24.815,24.9,7000,0
2017-08-14,24.97,24.98,24.83,24.917,22059,0
2017-08-15,24.91,24.91,24.83,24.89,18132,0
2017-08-16,24.89,24.98,24.8765,24.9351,16612,0
2017-08-17,24.97,24.97,24.83,24.94,14100,0
2017-08-18,24.97,24.97,24.8826,24.8826,4100,0
2017-08-21,24.96,24.97,24.88,24.9299,10750,0
2017-08-22,24.93,24.98,24.86,24.86,29147,0
2017-08-23,24.8716,24.93,24.8716,24.89,3155,0
2017-08-24,24.95,24.97,24.95,24.97,7310,0
2017-08-25,24.97,25.01,24.94,25.01,20628,0
2017-08-28,24.9999,25,24.99,24.99,6000,0
2017-08-29,24.97,24.99,24.8414,24.99,18765,0
2017-08-30,24.99,25.01,24.8771,25,30433,0
2017-08-31,24.93,25.08,24.93,25.08,38292,0
2017-09-01,25.014,25.04,24.97,25.02,32313,0
2017-09-05,25.01,25.05,24.91,24.9856,22513,0
2017-09-06,24.92,24.97,24.9,24.91,19581,0
2017-09-07,24.9662,24.99,24.92,24.9721,7222,0
2017-09-08,24.98,24.99,24.98,24.98,2810,0
2017-09-11,25,25.04,24.9899,25.04,18677,0
2017-09-12,25.04,25.05,24.977,25,23085,0
2017-09-13,24.98,25.0399,24.94,24.96,18810,0
2017-09-14,24.96,25.03,24.96,25.0295,29945,0
2017-09-15,25.03,25.03,24.9981,25,7640,0
2017-09-18,25.03,25.077,25,25.06,27274,0
2017-09-19,25.03,25.0589,24.98,25,31028,0
2017-09-20,25.01,25.12,24.99,25.12,53365,0
2017-09-21,25.1,25.15,25.03,25.05,47268,0
2017-09-22,25.05,25.2188,25.031,25.2188,26250,0
2017-09-25,25.1,25.15,25.08,25.11,42015,0
2017-09-26,25.09,25.14,25,25.08,141925,0
2017-09-27,25.05,25.065,24.96,25,50172,0
2017-09-28,25.01,25.08,24.94,25.07,73758,0
2017-09-29,25.07,25.17,25.06,25.17,19995,0
2017-10-02,25.17,25.26,25.09,25.21,38790,0
2017-10-03,25.21,25.31,25.18,25.25,64055,0
2017-10-04,25.29,25.3,25.22,25.3,122577,0
2017-10-05,25.34,25.34,25.21,25.24,39315,0
2017-10-06,25.24,25.36,25.12,25.36,51401,0
2017-10-09,25.48,25.63,25.41,25.54,74033,0
2017-10-10,25.5,25.65,25.5,25.65,43488,0
2017-10-11,25.6,25.75,25.6,25.71,84328,0
2017-10-12,25.15,25.28,25.12,25.26,83583,0
2017-10-13,25.32,25.35,25.23,25.29,90780,0
2017-10-16,25.31,25.32,25.22,25.26,49150,0
2017-10-17,25.25,25.29,25.22,25.29,22760,0
2017-10-18,25.23,25.4,25.23,25.4,44595,0
2017-10-19,25.4,25.43,25.34,25.43,62222,0
2017-10-20,25.43,25.43,25.23,25.34,430490,0
2017-10-23,25.31,25.31,25.19,25.23,34378,0
2017-10-24,25.2,25.27,25.12,25.19,11808,0
2017-10-25,25.15,25.18,24.95,25.1,48108,0
2017-10-26,25.1,25.22,25.01,25.01,35172,0
2017-10-27,25.1,25.14,25.06,25.1,10454,0
2017-10-30,25.1,25.12,25,25.1,20575,0
2017-10-31,25.04,25.1,25.01,25.07,35496,0
2017-11-01,25.13,25.17,25.06,25.14,30516,0
2017-11-02,25.132,25.132,24.93,25.08,65697,0
2017-11-03,25.06,25.08,25.03,25.08,5306,0
2017-11-06,25.08,25.08,24.984,25.04,19909,0
2017-11-07,25.0397,25.05,24.94,25.05,14125,0
2017-11-08,25.0419,25.0419,24.95,25,36740,0
2017-11-09,24.97,25,24.84,24.94,23679,0
2017-11-10,24.9,24.9,24.61,24.74,70862,0
