Date,Open,High,Low,Close,Volume,OpenInt
2016-09-30,25.26,25.4499,25.2393,25.37,439565,0
2016-10-03,25.4,25.46,25.33,25.46,338979,0
2016-10-04,25.46,25.5799,25.2,25.23,259624,0
2016-10-05,25.3,25.4299,25.18,25.38,241588,0
2016-10-06,25.39,25.42,25.15,25.37,306633,0
2016-10-07,25.37,25.45,25.33,25.35,198296,0
2016-10-10,25.43,25.53,25.35,25.38,279894,0
2016-10-11,25.35,25.39,25.145,25.27,215859,0
2016-10-12,25.25,25.305,25.17,25.25,103335,0
2016-10-13,25.21,25.2899,25.17,25.2,155016,0
2016-10-14,25.22,25.28,25.22,25.23,123507,0
2016-10-17,25.22,25.33,25.22,25.24,101554,0
2016-10-18,25.3,25.37,25.25,25.26,182953,0
2016-10-19,25.26,25.365,25.18,25.2,158920,0
2016-10-20,25.23,25.28,25.13,25.19,252432,0
2016-10-21,25.2,25.3,25.05,25.3,1555721,0
2016-10-24,25.18,25.255,25.145,25.22,58773,0
2016-10-25,25.19,25.3,25.1401,25.3,81109,0
2016-10-26,25.25,25.25,25.18,25.24,67330,0
2016-10-27,25.14,25.226,24.91,25.21,152549,0
2016-10-28,25.08,25.1999,25.0474,25.15,65684,0
2016-10-31,25.18,25.25,25.03,25.25,58369,0
2016-11-01,25.25,25.3,25.01,25.09,92871,0
2016-11-02,25.1,25.1199,24.76,24.9498,87252,0
2016-11-03,24.74,24.9899,24.74,24.87,41669,0
2016-11-04,24.88,25.09,24.82,25.02,43000,0
2016-11-07,25.1,25.165,24.95,25,35224,0
2016-11-08,25.03,25.06,24.98,25.0099,52257,0
2016-11-09,24.88,24.89,24.05,24.48,188662,0
2016-11-10,24.43,24.55,24.21,24.23,156902,0
2016-11-11,23.96,24.21,23.46,23.9548,79665,0
2016-11-14,23.91,23.91,22.935,23.1,75348,0
2016-11-15,23.4457,24.27,23.4457,24.0999,67953,0
2016-11-16,24.24,24.3799,24.111,24.2403,46769,0
2016-11-17,24.2057,24.29,23.7063,23.7645,77419,0
2016-11-18,23.66,23.86,23.01,23.01,49487,0
2016-11-21,23.14,23.99,23.14,23.67,38735,0
2016-11-22,23.81,24.3,23.5017,24.28,52299,0
2016-11-23,24.24,24.3,23.6605,24.26,29443,0
2016-11-25,24.3,24.3,24.05,24.25,12194,0
2016-11-28,24.25,24.25,24,24.25,41816,0
2016-11-29,23.82,24.0782,23.56,23.9,34317,0
2016-11-30,23.86,23.86,23.49,23.51,88423,0
2016-12-01,23.49,23.49,23.11,23.16,59286,0
2016-12-02,23.16,23.54,23.09,23.1,35687,0
2016-12-05,23.16,23.39,23,23.03,79267,0
2016-12-06,23.1,23.15,23.03,23.1,53379,0
2016-12-07,23.13,23.269,23,23.01,282209,0
2016-12-08,23.04,23.13,22.87,22.95,156057,0
2016-12-09,23,23.03,22.8493,22.92,86439,0
2016-12-12,22.95,23.0812,22.85,23.05,87098,0
2016-12-13,23.05,23.11,22.85,23.05,211654,0
2016-12-14,23.1,23.41,23.1,23.19,143491,0
2016-12-15,23.04,23.36,22.9,23.05,108245,0
2016-12-16,23.09,23.22,22.9,23.0599,68483,0
2016-12-19,23.09,23.15,23,23.08,91347,0
2016-12-20,23.0454,23.22,23.0454,23.13,55627,0
2016-12-21,23.16,23.28,23.1,23.16,175429,0
2016-12-22,23.19,23.31,23.15,23.19,85283,0
2016-12-23,23.23,23.33,23.13,23.19,64739,0
2016-12-27,23.19,23.215,23.03,23.13,87586,0
2016-12-28,23.13,23.13,22.99,23,147564,0
2016-12-29,23.05,23.09,23,23.01,88315,0
2016-12-30,23.03,23.1,23.01,23.08,108848,0
2017-01-03,23.08,23.3119,23.075,23.3,54407,0
2017-01-04,23.38,23.69,23.38,23.67,107490,0
2017-01-05,23.78,23.87,23.4401,23.71,46017,0
2017-01-06,23.67,23.94,23.58,23.89,66211,0
2017-01-09,23.97,23.97,23.76,23.8101,55905,0
2017-01-10,23.87,23.89,23.725,23.85,36507,0
2017-01-11,23.94,23.94,23.841,23.93,42974,0
2017-01-12,23.9101,24.0599,23.9001,24.02,42234,0
2017-01-13,24,24.1099,23.9501,24.1,37156,0
2017-01-17,24.15,24.16,24,24.07,34603,0
2017-01-18,24.09,24.18,24.0301,24.1199,34323,0
2017-01-19,23.99,24.1118,23.86,23.93,77062,0
2017-01-20,23.93,24.09,23.7701,24.05,47320,0
2017-01-23,24,24.13,23.95,23.95,31856,0
2017-01-24,24.0465,24.09,23.86,23.86,33811,0
2017-01-25,23.93,23.93,23.644,23.8247,55948,0
2017-01-26,23.83,24,23.8138,23.95,32965,0
2017-01-27,23.92,23.96,23.9178,23.9499,22788,0
2017-01-30,23.9168,23.9999,23.909,23.92,64829,0
2017-01-31,23.95,24.1399,23.9408,24.02,53348,0
2017-02-01,24.14,24.14,23.9601,24.12,59714,0
2017-02-02,24.12,24.37,24.1,24.2663,54837,0
2017-02-03,24.4,24.56,24.3001,24.489,33919,0
2017-02-06,24.59,24.66,24.4,24.66,49958,0
2017-02-07,24.64,24.84,24.64,24.84,34651,0
2017-02-08,24.88,25,24.72,24.958,59084,0
2017-02-09,25,25.02,24.84,24.9097,48840,0
2017-02-10,24.84,25.01,24.84,24.9902,22920,0
2017-02-13,24.99,25,24.75,24.9,53364,0
2017-02-14,24.92,24.92,24.64,24.85,52010,0
2017-02-15,24.68,24.97,24.67,24.77,38544,0
2017-02-16,24.76,24.89,24.76,24.87,36077,0
2017-02-17,24.91,25.05,24.85,24.875,34948,0
2017-02-21,24.88,25.05,24.88,24.95,34577,0
2017-02-22,24.96,25.04,24.79,24.9,77866,0
2017-02-23,24.89,25.05,24.871,24.99,40770,0
2017-02-24,25.01,25.05,24.9656,25.0468,27719,0
2017-02-27,24.7,24.75,24.24,24.25,107923,0
2017-02-28,24.26,24.38,23.61,23.74,198550,0
2017-03-01,23.7,23.71,23.46,23.46,55005,0
2017-03-02,23.59,23.6,23.2,23.4799,58945,0
2017-03-03,23.5599,23.8,23.5,23.79,38337,0
2017-03-06,23.6,23.7299,23.06,23.14,99560,0
2017-03-07,23.15,23.15,22.3491,22.35,209750,0
2017-03-08,22.25,22.25,21.89,22,148430,0
2017-03-09,22.08,22.08,21.78,22.01,69810,0
2017-03-10,22.07,22.07,21.706,22.03,79050,0
2017-03-13,22.05,22.35,22.03,22.15,100481,0
2017-03-14,22.12,22.54,22.12,22.45,138189,0
2017-03-15,22.56,22.915,22.3,22.83,78404,0
2017-03-16,22.76,23.28,22.76,23.25,56572,0
2017-03-17,22.44,22.44,20.91,21.54,255444,0
2017-03-20,21.6,22.01,21.41,21.73,90702,0
2017-03-21,21.56,21.65,20.8,20.98,140230,0
2017-03-22,21.03,21.03,19.39,20.03,189987,0
2017-03-23,20.02,20.8,19.73,20.74,185513,0
2017-03-24,20.92,21.5399,20.9,21.43,81417,0
2017-03-27,21.45,22.11,19.71,22.05,78804,0
2017-03-28,22.22,22.5799,22.21,22.45,61025,0
2017-03-29,22.451,22.52,21.9,22.16,41293,0
2017-03-30,22.17,22.49,22.01,22.48,50954,0
2017-03-31,22.49,22.49,22.12,22.47,29708,0
2017-04-03,22.48,22.56,22.2,22.46,33545,0
2017-04-04,23.6,23.62,23.14,23.59,161745,0
2017-04-05,23.62,23.66,23.17,23.41,63043,0
2017-04-06,23.01,23.4599,23.01,23.36,21029,0
2017-04-07,23.34,23.59,23.02,23.58,31613,0
2017-04-10,23.59,23.72,23.4,23.72,37274,0
2017-04-11,23.16,23.16,19.9,21.31,328744,0
2017-04-12,21.52,22.1799,21.23,22.09,101971,0
2017-04-13,22.31,22.31,21.2,21.67,62727,0
2017-04-17,21.75,21.909,21.52,21.83,30651,0
2017-04-18,21.5401,21.8299,21.21,21.67,49601,0
2017-04-19,21.6,21.9,21.38,21.56,56144,0
2017-04-20,21.68,22.11,21.6,21.98,26059,0
2017-04-21,21.77,22.1,21.7,21.82,28558,0
2017-04-24,21.9,22.1999,21.85,22.01,35174,0
2017-04-25,22.01,22.14,21.84,22,29754,0
2017-04-26,22,22.15,21.84,22.14,17078,0
2017-04-27,22.13,22.37,22.0679,22.31,27122,0
2017-04-28,22.309,22.309,22.1,22.1,31158,0
2017-05-01,22.12,22.35,22,22.23,20156,0
2017-05-02,22.05,22.34,21.62,22.05,100319,0
2017-05-03,21.98,21.9846,21.55,21.9,34829,0
2017-05-04,21.7,21.95,21.7,21.8899,21020,0
2017-05-05,21.99,21.99,21.83,21.98,16128,0
2017-05-08,21.881,21.881,21.6,21.75,31372,0
2017-05-09,20.9,21.77,20.5,21.77,108035,0
2017-05-10,21.77,22.46,21.7,22.21,77503,0
2017-05-11,22.02,22.16,21.81,22,26533,0
2017-05-12,21.968,22.22,21.8227,22.05,34713,0
2017-05-15,22.03,22.2,21.75,21.94,45611,0
2017-05-16,21.94,21.94,21.42,21.46,45985,0
2017-05-17,21.57,21.65,21,21.38,67824,0
2017-05-18,21.38,21.7323,21.25,21.34,26713,0
2017-05-19,21.39,21.7199,21.211,21.46,22204,0
2017-05-22,21.352,21.55,21.18,21.29,25214,0
2017-05-23,21.34,21.84,21.34,21.77,34980,0
2017-05-24,21.7323,21.86,21.6,21.8,18643,0
2017-05-25,21.775,22.2368,21.775,22.18,32881,0
2017-05-26,22.52,23.174,22.38,22.89,132319,0
2017-05-30,22.89,22.89,22.29,22.4,49221,0
2017-05-31,22.27,22.5,21.62,22.35,27109,0
2017-06-01,22.35,22.72,22.15,22.71,23919,0
2017-06-02,22.74,22.74,22.3712,22.7227,40199,0
2017-06-05,22.74,22.99,22.73,22.97,34687,0
2017-06-06,22.77,22.99,22.52,22.95,21031,0
2017-06-07,22.99,23.3899,22.8035,23.1381,62164,0
2017-06-08,23.0413,23.2,22.9,23.08,15864,0
2017-06-09,23.07,23.0899,22.9,23,26968,0
2017-06-12,22.701,23.1,22.7,23,11193,0
2017-06-13,23,23.09,22.95,23.02,33157,0
2017-06-14,23.09,23.243,23.0207,23.2176,22664,0
2017-06-15,23.24,23.35,23.15,23.29,25123,0
2017-06-16,23.2,23.33,23.1,23.24,10457,0
2017-06-19,23.29,23.4199,23.1101,23.3799,28046,0
2017-06-20,23.37,23.37,23.243,23.315,16226,0
2017-06-21,23.3641,23.39,23.15,23.3199,18355,0
2017-06-22,23.35,23.491,23.29,23.491,19533,0
2017-06-23,23.47,23.64,23.4,23.64,27435,0
2017-06-26,23.5356,23.9451,23.5356,23.9,38228,0
2017-06-27,23.75,24,23.65,23.86,49483,0
2017-06-28,23.92,24,23.76,23.91,49804,0
2017-06-29,23.86,23.88,23.601,23.86,32920,0
2017-06-30,23.8,23.8,23.56,23.62,32440,0
2017-07-03,23.8899,23.8899,23.68,23.68,10017,0
2017-07-05,23.73,23.8499,23.32,23.5799,30871,0
2017-07-06,23.5,23.77,23.358,23.59,31069,0
2017-07-07,23.83,23.9899,23.6,23.92,49830,0
2017-07-10,23.92,23.94,23.76,23.76,29185,0
2017-07-11,23.79,23.8,23.67,23.7,39431,0
2017-07-12,23.771,23.95,23.771,23.88,33586,0
2017-07-13,23.77,23.83,23.62,23.7,38718,0
2017-07-14,23.7,23.84,23.7,23.7,31084,0
2017-07-17,23.72,23.84,23.65,23.7599,52493,0
2017-07-18,23.72,23.8,23.654,23.7999,32083,0
2017-07-19,23.71,23.93,23.6801,23.8,41834,0
2017-07-20,23.88,23.9299,23.8399,23.85,26783,0
2017-07-21,23.8,23.9199,23.6601,23.85,30302,0
2017-07-24,23.76,23.93,23.7144,23.9299,56184,0
2017-07-25,23.869,23.92,23.73,23.79,24937,0
2017-07-26,23.74,23.88,23.73,23.7617,32480,0
2017-07-27,23.82,23.87,23.71,23.7775,37975,0
2017-07-28,23.75,23.88,23.73,23.87,20048,0
2017-07-31,23.85,24.1,23.85,23.984,74574,0
2017-08-01,23.98,24.11,23.82,24.0823,35616,0
2017-08-02,24.11,24.11,23.95,23.9567,30001,0
2017-08-03,23.96,24.06,23.93,23.93,24375,0
2017-08-04,23.91,24.02,23.8,24,11098,0
2017-08-07,24,24.19,23.92,24.19,32038,0
2017-08-08,24.19,24.19,24.0001,24.18,25648,0
2017-08-09,24.11,24.11,23.62,23.85,56449,0
2017-08-10,23.75,23.75,23.4001,23.45,45332,0
2017-08-11,23.3,23.746,23.25,23.45,52297,0
2017-08-14,23.74,23.97,23.596,23.97,25788,0
2017-08-15,23.9,24.0826,23.75,23.964,45642,0
2017-08-16,24.03,24.03,23.861,23.95,25526,0
2017-08-17,23.88,23.9983,23.75,23.869,21100,0
2017-08-18,23.87,23.88,23.62,23.778,21595,0
2017-08-21,23.8,23.98,23.8,23.93,16031,0
2017-08-22,23.9,23.9,23.69,23.8363,28930,0
2017-08-23,23.83,23.8599,23.75,23.83,21105,0
2017-08-24,23.86,23.96,23.815,23.85,11953,0
2017-08-25,23.8,23.92,23.8,23.82,19659,0
2017-08-28,23.85,24,23.66,23.83,25886,0
2017-08-29,23.92,23.92,23.1153,23.3,71971,0
2017-08-30,22.89,22.93,22.11,22.44,39217,0
2017-08-31,22.42,22.45,22.18,22.42,82876,0
2017-09-01,22.65,22.69,22.39,22.43,46232,0
2017-09-05,22.42,22.42,21.545,21.6,67521,0
2017-09-06,21.8,22.37,21.63,22.36,43286,0
2017-09-07,22.29,22.45,22.0031,22.38,20697,0
2017-09-08,22.45,22.49,22.3582,22.46,18711,0
2017-09-11,22.5,22.8,22.43,22.5,92289,0
2017-09-12,22.52,22.59,22.42,22.45,60412,0
2017-09-13,22.46,22.78,22.43,22.76,64499,0
2017-09-14,22.73,22.91,22.67,22.82,32074,0
2017-09-15,22.91,23.24,22.89,23.16,38738,0
2017-09-18,23.06,23.25,22.96,23.16,26030,0
2017-09-19,23.323,23.4199,23.0755,23.16,45404,0
2017-09-20,23.06,23.39,23.06,23.34,35857,0
2017-09-21,23.3857,23.44,23.31,23.39,24472,0
2017-09-22,23.32,23.48,23.32,23.47,27312,0
2017-09-25,23.45,23.48,23.28,23.386,42614,0
2017-09-26,23.31,23.45,23.305,23.41,23158,0
2017-09-27,23.325,23.44,23.2608,23.366,19338,0
2017-09-28,23.46,23.46,23.33,23.43,13133,0
2017-09-29,23.38,23.46,23.24,23.4,23605,0
2017-10-02,23.4,23.4,23.25,23.26,18421,0
2017-10-03,23.3,23.3599,23.0109,23.0501,44999,0
2017-10-04,23.1,23.1,22.8,22.99,29481,0
2017-10-05,23.17,23.27,23.02,23.15,38119,0
2017-10-06,22.98,23.04,22.83,22.95,24395,0
2017-10-09,22.85,22.95,22.5,22.75,11729,0
2017-10-10,22.88,23,22.58,23,30755,0
2017-10-11,23.19,23.2999,23.0466,23.0466,18784,0
2017-10-12,23.01,23.11,22.97,23.05,24250,0
2017-10-13,23.1,23.21,23.0414,23.1,13990,0
2017-10-16,23.19,23.23,23.06,23.19,31143,0
2017-10-17,23.04,23.3,22.97,22.97,34200,0
2017-10-18,23.28,23.28,22.91,23.01,31636,0
2017-10-19,23.24,23.25,23,23.25,29312,0
2017-10-20,23.27,23.41,23.19,23.41,23262,0
2017-10-23,23.46,23.46,23.06,23.2,47754,0
2017-10-24,23.32,23.35,22.9559,23.14,25146,0
2017-10-25,22.96,23.1088,22.82,23,48143,0
2017-10-26,23,23.02,22.9,23,31873,0
2017-10-27,22.945,23.1674,22.9,23,20613,0
2017-10-30,23.1999,23.1999,22.78,23.14,38934,0
2017-10-31,22.89,23.1399,22.89,23.0901,30327,0
2017-11-01,23.09,23.14,22.83,23,55159,0
2017-11-02,23.09,23.13,22.81,22.89,23208,0
2017-11-03,22.93,23,22.85,22.87,17763,0
2017-11-06,22.88,22.959,22.67,22.703,34055,0
2017-11-07,22.83,22.83,22.42,22.59,63536,0
2017-11-08,22.24,22.83,22.24,22.66,34240,0
2017-11-09,22.53,22.63,21.95,22.45,69555,0
2017-11-10,22.41,22.44,22.2,22.27,38810,0
