Date,Open,High,Low,Close,Volume,OpenInt
2017-06-06,24.778,24.818,24.778,24.818,201,0
2017-06-07,24.768,24.768,24.747,24.768,229138,0
2017-06-08,24.759,24.768,24.743,24.768,969236,0
2017-06-09,24.765,24.768,24.759,24.768,1132084,0
2017-06-12,24.798,24.808,24.755,24.778,528634,0
2017-06-13,24.818,24.828,24.798,24.828,215969,0
2017-06-14,24.878,24.888,24.819,24.888,418486,0
2017-06-15,24.74,24.838,24.74,24.828,21782,0
2017-06-16,24.938,24.938,24.794,24.808,32024,0
2017-06-19,24.838,24.838,24.818,24.838,43456,0
2017-06-20,24.719,24.838,24.719,24.828,37864,0
2017-06-21,25.106,25.106,24.746,24.749,40276,0
2017-06-22,24.788,24.788,24.778,24.788,36751,0
2017-06-23,24.808,24.828,24.749,24.828,52428,0
2017-06-26,24.868,24.868,24.83,24.858,19089,0
2017-06-27,24.808,24.818,24.749,24.778,50020,0
2017-06-28,24.778,24.838,24.778,24.838,38127,0
2017-06-29,24.759,24.768,24.74,24.767,22316,0
2017-06-30,24.759,24.788,24.719,24.778,27988,0
2017-07-03,24.196,24.778,24.196,24.739,36432,0
2017-07-05,24.739,24.759,24.699,24.709,56327,0
2017-07-06,24.968,24.968,24.658,24.67,42142,0
2017-07-07,24.928,24.928,24.64,24.66,38533,0
2017-07-10,24.679,24.689,24.675,24.689,266897,0
2017-07-11,24.681,24.709,24.679,24.699,18034,0
2017-07-12,24.778,24.798,24.773,24.781,18687,0
2017-07-13,24.808,24.808,24.759,24.798,31635,0
2017-07-14,24.808,24.848,24.808,24.838,25895,0
2017-07-17,24.569,24.866,24.569,24.846,25716,0
2017-07-18,25.006,25.006,24.826,24.896,48661,0
2017-07-19,25.046,25.046,24.901,24.916,23150,0
2017-07-20,24.926,24.936,24.875,24.926,48162,0
2017-07-21,24.806,24.946,24.806,24.936,37147,0
2017-07-24,24.658,24.936,24.658,24.936,17824,0
2017-07-25,24.879,24.896,24.866,24.869,378225,0
2017-07-26,24.816,24.956,24.816,24.936,36046,0
2017-07-27,24.926,24.926,24.907,24.914,24740,0
2017-07-28,24.896,24.916,24.896,24.916,46567,0
2017-07-31,24.926,24.936,24.896,24.916,19672,0
2017-08-01,25.006,25.006,24.936,24.976,55261,0
2017-08-02,24.956,24.976,24.956,24.976,22799,0
2017-08-03,24.966,24.976,24.936,24.976,14291,0
2017-08-04,24.926,24.946,24.916,24.946,16909,0
2017-08-07,24.936,24.966,24.916,24.946,27696,0
2017-08-08,24.926,24.926,24.876,24.876,36389,0
2017-08-09,24.906,24.906,24.836,24.866,28433,0
2017-08-10,24.966,24.966,24.761,24.776,9675,0
2017-08-11,24.409,24.826,24.409,24.806,26458,0
2017-08-14,24.806,24.856,24.776,24.856,25398,0
2017-08-15,25.091,25.091,24.812,24.852,27427,0
2017-08-16,24.842,24.872,24.832,24.862,25001,0
2017-08-17,24.852,24.852,24.812,24.812,20479,0
2017-08-18,24.832,24.842,24.763,24.832,37439,0
2017-08-21,24.544,24.852,24.544,24.852,31510,0
2017-08-22,24.862,24.882,24.822,24.882,29789,0
2017-08-23,24.624,24.912,24.624,24.912,24524,0
2017-08-24,24.912,24.912,24.887,24.912,26778,0
2017-08-25,24.952,24.952,24.932,24.932,17969,0
2017-08-28,24.932,24.962,24.929,24.962,15472,0
2017-08-29,24.913,24.952,24.893,24.952,29664,0
2017-08-30,24.93,24.962,24.902,24.922,22047,0
2017-08-31,25.23,25.23,24.972,25.007,97955,0
2017-09-01,25.022,25.022,24.942,25.012,27636,0
2017-09-05,25.022,25.052,25.017,25.052,24734,0
2017-09-06,25.026,25.032,25.012,25.012,18853,0
2017-09-07,25.019,25.042,25.015,25.042,12943,0
2017-09-08,25.012,25.012,24.922,24.97,16381,0
2017-09-11,25.002,25.012,24.992,25.002,32008,0
2017-09-12,24.972,24.992,24.962,24.992,28401,0
2017-09-13,24.949,24.972,24.936,24.946,36676,0
2017-09-14,24.962,25.121,24.962,25.022,27958,0
2017-09-15,25.06,25.06,24.987,25.06,26658,0
2017-09-18,24.984,24.99,24.92,24.99,18835,0
2017-09-19,25,25.01,24.987,25.01,27913,0
2017-09-20,25.01,25.02,24.93,24.957,31183,0
2017-09-21,24.98,24.99,24.96,24.99,19860,0
2017-09-22,24.981,24.993,24.972,24.993,16069,0
2017-09-25,25.02,25.04,25.001,25.04,21208,0
2017-09-26,25.05,25.07,24.98,25.04,44120,0
2017-09-27,24.85,25.03,24.835,25.03,30075,0
2017-09-28,24.85,25.03,24.85,24.99,53810,0
2017-09-29,25.023,25.05,24.98,25.01,30468,0
2017-10-02,25.042,25.06,24.98,25.01,70245,0
2017-10-03,25.015,25.08,25.015,25.08,15474,0
2017-10-04,25,25.06,25,25.06,39872,0
2017-10-05,25.06,25.06,25.04,25.06,12820,0
2017-10-06,25.02,25.05,24.97,25.045,43591,0
2017-10-09,25.05,25.05,25.034,25.05,28427,0
2017-10-10,25.07,25.07,25.04,25.041,22135,0
2017-10-11,25.045,25.06,24.99,25.01,20899,0
2017-10-12,25.022,25.06,25.022,25.06,21947,0
2017-10-13,25.09,25.1,25.05,25.1,21900,0
2017-10-16,25.0533,25.09,25.0533,25.0809,16684,0
2017-10-17,25.1,25.12,25.0623,25.11,26769,0
2017-10-18,25.03,25.11,25.03,25.11,38376,0
2017-10-19,25.11,25.13,25.1037,25.12,16802,0
2017-10-20,25.09,25.1,25.0812,25.09,13227,0
2017-10-23,25.11,25.119,25.1037,25.11,12174,0
2017-10-24,25.08,25.1,25.05,25.0866,32671,0
2017-10-25,25.01,25.03,25.0035,25.02,20601,0
2017-10-26,24.98,25.03,24.97,25.02,25970,0
2017-10-27,25.06,25.06,25.02,25.059,18541,0
2017-10-30,25.02,25.1,25.02,25.081,38747,0
2017-10-31,25.095,25.11,25.065,25.102,15814,0
2017-11-01,25.0903,25.11,25.0849,25.11,35129,0
2017-11-02,25.086,25.1,25.074,25.1,21586,0
2017-11-03,25.09,25.11,25.06,25.1,37129,0
2017-11-06,25.09,25.12,25.05,25.08,24742,0
2017-11-07,25.045,25.096,25.045,25.069,19250,0
2017-11-08,25.015,25.0499,25.01,25.014,18412,0
2017-11-09,24.9132,24.96,24.865,24.94,22522,0
2017-11-10,24.84,24.92,24.84,24.92,27660,0
