Date,Open,High,Low,Close,Volume,OpenInt
2016-09-23,25.25,25.4,25.25,25.38,202442,0
2016-09-26,25.36,25.48,25.36,25.47,249584,0
2016-09-27,25.42,25.75,25.4,25.67,264658,0
2016-09-28,25.67,25.85,25.66,25.77,299624,0
2016-09-29,25.78,25.87,25.62,25.77,217149,0
2016-09-30,25.82,26.17,25.7501,26.09,364431,0
2016-10-03,26.08,26.08,25.85,25.93,201326,0
2016-10-04,25.95,25.95,25.58,25.63,125755,0
2016-10-05,25.75,25.76,25.67,25.74,139775,0
2016-10-06,25.75,25.77,25.54,25.61,190218,0
2016-10-07,25.68,25.75,25.59,25.71,222405,0
2016-10-10,25.81,25.99,25.81,25.9,246928,0
2016-10-11,25.88,25.88,25.5,25.52,157234,0
2016-10-12,25.59,25.59,25.37,25.39,257282,0
2016-10-13,25.39,25.53,25.31,25.45,123614,0
2016-10-14,25.5,25.58,25.37,25.41,86764,0
2016-10-17,25.44,25.49,25.38,25.38,62839,0
2016-10-18,25.45,25.52,25.38,25.42,196944,0
2016-10-19,25.5,25.68,25.43,25.6,152030,0
2016-10-20,25.61,25.68,25.57,25.61,217333,0
2016-10-21,25.64,25.68,25.37,25.58,1049990,0
2016-10-24,25.57,25.65,25.48,25.5,57470,0
2016-10-25,25.53,25.74,25.41,25.72,59489,0
2016-10-26,25.74,25.88,25.69,25.88,70623,0
2016-10-27,25.85,25.88,25.69,25.85,157882,0
2016-10-28,25.87,25.87,25.73,25.83,80286,0
2016-10-31,25.86,25.86,25.57,25.57,53245,0
2016-11-01,25.61,25.62,25.28,25.28,36850,0
2016-11-02,25.37,25.44,25.08,25.11,46691,0
2016-11-03,25.2,25.2,24.9,25.05,39189,0
2016-11-04,25.12,25.19,25.08,25.12,30567,0
2016-11-07,25.21,25.3019,25.02,25.18,34008,0
2016-11-08,25.2,25.2,25.15,25.19,27187,0
2016-11-09,24.98,25.15,24.24,24.51,86012,0
2016-11-10,24.62,24.655,23.58,23.95,159667,0
2016-11-11,24.19,24.39,23.6465,24.29,49521,0
2016-11-14,24.12,24.12,21.96,22.41,149032,0
2016-11-15,22.92,23.2045,22.72,22.94,68779,0
2016-11-16,23.24,23.29,23.08,23.2,104857,0
2016-11-17,23.29,23.29,22.82,23.09,137033,0
2016-11-18,23.18,23.38,23.0001,23.15,96460,0
2016-11-21,23.26,23.96,23.2365,23.83,88014,0
2016-11-22,23.8,24,23.7,23.89,86363,0
2016-11-23,23.73,23.73,22.781,23.46,40540,0
2016-11-25,23.63,23.63,23.21,23.21,21872,0
2016-11-28,23.4,23.46,22.9244,23.14,29285,0
2016-11-29,23.11,23.28,22.8,23.01,28368,0
2016-11-30,23.12,23.12,22.8,22.86,43411,0
2016-12-01,22.85,22.8782,22.1429,22.28,74977,0
2016-12-02,22.48,22.48,22.17,22.37,35813,0
2016-12-05,22.51,22.51,22.1,22.16,71023,0
2016-12-06,22.18,22.33,22.16,22.2428,46420,0
2016-12-07,22.38,22.73,22.3675,22.45,27490,0
2016-12-08,22.5,22.6799,22.46,22.46,64746,0
2016-12-09,22.53,22.65,22.5,22.57,63568,0
2016-12-12,22.6,22.6399,22.2,22.34,65199,0
2016-12-13,22.1,22.1,21.61,21.7,117299,0
2016-12-14,21.87,21.87,21.6294,21.64,83747,0
2016-12-15,21.54,21.74,21.36,21.46,148938,0
2016-12-16,21.54,21.67,21.46,21.65,48549,0
2016-12-19,21.8,21.9,21.69,21.76,99709,0
2016-12-20,21.79,21.869,21.72,21.83,126193,0
2016-12-21,21.89,22.03,21.83,21.9,74404,0
2016-12-22,21.96,22.09,21.96,22.03,76879,0
2016-12-23,22.12,22.18,21.98,22.05,72995,0
2016-12-27,22.04,22.08,21.81,22.01,83216,0
2016-12-28,22,22.0455,21.77,21.98,127544,0
2016-12-29,22.02,22.1,22,22.09,105728,0
2016-12-30,22.08,22.3,22.08,22.17,76528,0
2017-01-03,22.23,22.52,22.1332,22.52,65816,0
2017-01-04,22.54,22.98,22.54,22.92,55554,0
2017-01-05,23,23.14,22.72,22.89,41093,0
2017-01-06,22.89,23.21,22.85,23.04,63420,0
2017-01-09,23.1,23.27,23.05,23.06,33731,0
2017-01-10,23.22,23.22,23.08,23.15,33676,0
2017-01-11,23.19,23.22,23.08,23.21,42884,0
2017-01-12,23.27,23.29,23.13,23.16,34919,0
2017-01-13,23.23,23.26,23.14,23.19,61510,0
2017-01-17,23.2,23.38,23.15,23.2101,39488,0
2017-01-18,23.16,23.2999,23.16,23.19,29918,0
2017-01-19,23.19,23.19,22.74,22.9107,112451,0
2017-01-20,22.93,22.96,22.71,22.95,33487,0
2017-01-23,22.94,23.08,22.87,23.02,74976,0
2017-01-24,23.06,23.14,22.99,22.99,55339,0
2017-01-25,22.99,22.99,22.85,22.91,47613,0
2017-01-26,22.96,23.06,22.8879,22.99,40653,0
2017-01-27,23.08,23.08,22.95,23.04,17642,0
2017-01-30,23.06,23.06,22.9315,22.9574,29108,0
2017-01-31,22.97,23,22.9,23,92922,0
2017-02-01,23.03,23.03,22.92,22.99,25488,0
2017-02-02,22.92,23.05,22.92,23.04,41098,0
2017-02-03,23.14,23.33,23.1101,23.25,62877,0
2017-02-06,23.29,23.45,23.26,23.3301,39472,0
2017-02-07,23.45,23.625,23.38,23.55,36944,0
2017-02-08,23.55,23.75,23.4862,23.7,34536,0
2017-02-09,23.68,23.79,23.6632,23.71,48015,0
2017-02-10,23.71,23.73,23.6401,23.72,46589,0
2017-02-13,23.72,23.79,23.69,23.75,44346,0
2017-02-14,23.75,23.75,23.5501,23.64,67330,0
2017-02-15,23.59,23.74,23.5501,23.704,38594,0
2017-02-16,23.72,23.72,23.59,23.61,45269,0
2017-02-17,23.7,23.7002,23.61,23.6662,22621,0
2017-02-21,23.68,23.71,23.4601,23.55,113749,0
2017-02-22,23.5,23.61,23.5,23.54,36022,0
2017-02-23,23.59,23.76,23.54,23.62,59638,0
2017-02-24,23.7,23.85,23.7,23.75,47000,0
2017-02-27,23.8,23.86,23.75,23.81,40890,0
2017-02-28,23.82,23.82,23.57,23.65,91511,0
2017-03-01,23.6,23.61,23.49,23.59,32556,0
2017-03-02,23.6,23.66,23.47,23.47,25455,0
2017-03-03,23.59,23.59,23.43,23.48,64228,0
2017-03-06,23.51,23.53,23.46,23.53,54928,0
2017-03-07,23.53,23.55,23.46,23.48,25856,0
2017-03-08,23.36,23.43,23.27,23.35,34569,0
2017-03-09,23.37,23.37,23.1,23.16,40312,0
2017-03-10,23.18,23.36,23.17,23.2403,25742,0
2017-03-13,23,23,22.8984,22.95,27380,0
2017-03-14,22.97,22.98,22.8991,22.9251,17722,0
2017-03-15,22.95,23.3,22.95,23.24,54397,0
2017-03-16,23.29,23.47,23.29,23.34,42581,0
2017-03-17,23.47,23.5,23.3774,23.49,27695,0
2017-03-20,23.5,23.5,23.42,23.45,27703,0
2017-03-21,23.48,23.5,23.4,23.48,34012,0
2017-03-22,23.45,23.49,23.42,23.45,32513,0
2017-03-23,23.48,23.57,23.45,23.48,43259,0
2017-03-24,23.51,23.68,23.51,23.62,40968,0
2017-03-27,23.58,23.69,23.44,23.58,52266,0
2017-03-28,23.7,23.74,23.61,23.61,31320,0
2017-03-29,23.64,23.7,23.63,23.64,32372,0
2017-03-30,23.69,23.87,23.66,23.7799,22682,0
2017-03-31,23.76,23.95,23.71,23.95,56345,0
2017-04-03,23.95,24.14,23.9,24.02,44239,0
2017-04-04,24.04,24.18,23.98,24.05,42321,0
2017-04-05,24.05,24.08,23.93,24.02,29932,0
2017-04-06,24.05,24.16,23.94,24.13,41696,0
2017-04-07,24.15,24.1899,24.06,24.0748,16353,0
2017-04-10,24.12,24.23,24.07,24.09,31038,0
2017-04-11,24.1,24.1394,24.05,24.12,21738,0
2017-04-12,24.12,24.12,24.04,24.07,19735,0
2017-04-13,24.15,24.15,24.1,24.12,23676,0
2017-04-17,24.14,24.28,24.14,24.26,31360,0
2017-04-18,24.26,24.2752,24.11,24.17,38264,0
2017-04-19,24.24,24.24,24.1301,24.18,24229,0
2017-04-20,24.2,24.2,24.14,24.19,27113,0
2017-04-21,24.19,24.27,24.19,24.22,34786,0
2017-04-24,24.24,24.37,24.18,24.27,48919,0
2017-04-25,24.26,24.36,24.26,24.32,34080,0
2017-04-26,24.31,24.47,24.25,24.45,49829,0
2017-04-27,24.51,24.51,24.2601,24.4,37186,0
2017-04-28,24.4,24.43,24.3501,24.4,29543,0
2017-05-01,24.41,24.48,24.3821,24.48,28623,0
2017-05-02,24.4,24.45,24.37,24.45,28821,0
2017-05-03,24.43,24.45,24.37,24.45,24888,0
2017-05-04,24.43,24.45,24.3549,24.4399,33558,0
2017-05-05,24.4,24.4654,24.385,24.41,53891,0
2017-05-08,24.45,24.49,24.42,24.49,69718,0
2017-05-09,24.5,24.7,24.5,24.64,44238,0
2017-05-10,24.62,24.78,24.56,24.63,37118,0
2017-05-11,24.55,24.65,24.531,24.55,41602,0
2017-05-12,24.64,24.722,24.56,24.61,38444,0
2017-05-15,24.63,24.73,24.61,24.663,41754,0
2017-05-16,24.71,24.71,24.53,24.6375,117000,0
2017-05-17,24.62,24.97,24.55,24.86,82057,0
2017-05-18,24.85,24.89,24.7001,24.8399,27842,0
2017-05-19,24.88,24.9,24.73,24.8,35603,0
2017-05-22,24.8,24.9,24.8,24.83,31958,0
2017-05-23,24.95,24.97,24.85,24.9449,46028,0
2017-05-24,24.95,25.04,24.87,24.99,134046,0
2017-05-25,24.99,25.29,24.98,25.1,91309,0
2017-05-26,25.1,25.22,25.1,25.15,54297,0
2017-05-30,25.2,25.25,25.118,25.23,37125,0
2017-05-31,25.25,25.46,25.17,25.26,60139,0
2017-06-01,25.26,25.4316,25.26,25.37,42987,0
2017-06-02,25.38,25.64,25.27,25.5,48194,0
2017-06-05,25.55,25.73,25.54,25.55,53797,0
2017-06-06,25.55,25.6299,25.55,25.61,27215,0
2017-06-07,25.61,25.7,25.53,25.7,187764,0
2017-06-08,25.69,25.7,25.58,25.7,33538,0
2017-06-09,25.7,25.79,25.69,25.7101,27007,0
2017-06-12,25.69,25.87,25.62,25.86,57681,0
2017-06-13,25.55,25.65,25.4,25.5,94465,0
2017-06-14,25.5,25.57,25.47,25.49,25257,0
2017-06-15,25.55,25.6,25.48,25.53,36605,0
2017-06-16,25.58,25.58,25.43,25.43,19031,0
2017-06-19,25.49,25.49,25.37,25.39,25788,0
2017-06-20,25.39,25.4,25.275,25.29,38693,0
2017-06-21,25.28,25.389,25.28,25.32,22524,0
2017-06-22,25.32,25.4599,25.25,25.34,81168,0
2017-06-23,25.35,25.4836,25.29,25.44,41686,0
2017-06-26,25.46,25.59,25.4458,25.5599,38827,0
2017-06-27,25.54,25.65,25.45,25.6,71304,0
2017-06-28,25.61,25.719,25.484,25.63,72531,0
2017-06-29,25.72,25.72,25.55,25.62,49361,0
2017-06-30,25.75,25.85,25.7392,25.85,38339,0
2017-07-03,25.85,25.85,25.7,25.78,8674,0
2017-07-05,25.74,25.8,25.7,25.78,54963,0
2017-07-06,25.74,25.82,25.7,25.7999,37904,0
2017-07-07,25.76,25.8,25.6453,25.7899,20359,0
2017-07-10,25.76,25.76,25.53,25.67,34429,0
2017-07-11,25.67,25.6701,25.54,25.5899,24384,0
2017-07-12,25.6,25.65,25.42,25.42,38164,0
2017-07-13,25.5,25.5,25.29,25.31,38628,0
2017-07-14,25.37,25.4,25.34,25.35,36792,0
2017-07-17,25.4,25.5,25.4,25.4772,35508,0
2017-07-18,25.5,25.68,25.45,25.58,36167,0
2017-07-19,25.61,25.66,25.51,25.52,36062,0
2017-07-20,25.54,25.64,25.5301,25.568,40269,0
2017-07-21,25.6,25.74,25.58,25.74,47197,0
2017-07-24,25.69,25.81,25.69,25.751,61335,0
2017-07-25,25.76,25.79,25.67,25.77,59033,0
2017-07-26,25.77,25.81,25.7,25.8,31639,0
2017-07-27,25.8,25.81,25.67,25.78,60605,0
2017-07-28,25.78,25.9,25.72,25.88,35403,0
2017-07-31,25.8,26.08,25.8,26.08,142762,0
2017-08-01,26,26.08,25.97,26.06,18882,0
2017-08-02,26.07,26.08,25.91,25.92,22371,0
2017-08-03,25.99,26.05,25.91,26.03,19252,0
2017-08-04,26.04,26.04,25.92,25.93,14103,0
2017-08-07,25.92,25.92,25.85,25.8899,21355,0
2017-08-08,25.93,25.93,25.84,25.84,12619,0
2017-08-09,25.89,25.89,25.79,25.8499,6042,0
2017-08-10,25.85,25.85,25.53,25.53,23721,0
2017-08-11,25.48,25.52,25.311,25.36,21650,0
2017-08-14,25.55,25.75,25.486,25.66,30383,0
2017-08-15,25.67,25.72,25.54,25.68,14523,0
2017-08-16,25.7,25.75,25.61,25.72,15191,0
2017-08-17,25.68,25.69,25.61,25.66,27344,0
2017-08-18,25.77,25.77,25.6702,25.75,6609,0
2017-08-21,25.75,25.7907,25.6907,25.7907,7153,0
2017-08-22,25.8,25.81,25.7,25.77,20118,0
2017-08-23,25.79,25.84,25.74,25.83,11310,0
2017-08-24,25.8,25.86,25.751,25.82,9465,0
2017-08-25,25.8,25.89,25.8,25.89,29081,0
2017-08-28,25.85,25.93,25.8,25.93,165209,0
2017-08-29,25.89,25.98,25.8,25.8,154785,0
2017-08-30,25.88,25.9411,25.77,25.83,172959,0
2017-08-31,25.9,25.9,25.712,25.85,38282,0
2017-09-01,25.85,25.879,25.83,25.8408,18548,0
2017-09-05,25.95,25.95,25.78,25.9,19330,0
2017-09-06,25.93,25.93,25.8,25.87,47325,0
2017-09-07,25.9,25.9,25.06,25.15,169771,0
2017-09-08,25.21,25.21,23.71,24.09,548596,0
2017-09-11,24.81,25.03,24.71,24.99,273220,0
2017-09-12,25.12,25.26,25.06,25.24,91471,0
2017-09-13,25.31,25.37,25.25,25.2699,170864,0
2017-09-14,24.96,25.096,24.96,24.98,62935,0
2017-09-15,25.08,25.12,24.97,25,58265,0
2017-09-18,25.09,25.09,24.95,25,64778,0
2017-09-19,25.04,25.04,24.87,24.87,72669,0
2017-09-20,24.95,25.03,24.87,24.9199,71839,0
2017-09-21,24.95,25.1,24.95,25.09,47125,0
2017-09-22,25.08,25.21,25.08,25.16,22459,0
2017-09-25,25.18,25.3999,25.18,25.25,40641,0
2017-09-26,25.25,25.45,25.2499,25.28,16891,0
2017-09-27,25.28,25.3399,25.0201,25.2,37533,0
2017-09-28,25.18,25.25,25.01,25.13,30704,0
2017-09-29,25.09,25.2487,25.03,25.09,39108,0
2017-10-02,25.11,25.39,25.11,25.2001,41390,0
2017-10-03,25.25,25.3,25.223,25.27,28483,0
2017-10-04,25.34,25.34,25.12,25.14,25543,0
2017-10-05,25.17,25.28,25.16,25.18,20855,0
2017-10-06,25.24,25.24,24.8465,24.97,23941,0
2017-10-09,24.98,25.09,24.85,24.94,12842,0
2017-10-10,24.99,25.1841,24.81,24.99,19220,0
2017-10-11,25.07,25.3,24.991,25.3,35680,0
2017-10-12,25.25,25.4352,25.25,25.36,25116,0
2017-10-13,25.46,25.46,25.25,25.29,20133,0
2017-10-16,25.29,25.3,25.11,25.14,18853,0
2017-10-17,25.2,25.3789,25.2,25.29,20094,0
2017-10-18,25.41,25.41,25.116,25.14,18115,0
2017-10-19,25.19,25.2996,25.12,25.18,16173,0
2017-10-20,25.21,25.39,25.17,25.39,17336,0
2017-10-23,25.39,25.4461,25.36,25.44,15512,0
2017-10-24,25.41,25.54,25.3594,25.49,28390,0
2017-10-25,25.47,25.49,25.1239,25.41,26824,0
2017-10-26,25.47,25.49,25.3481,25.49,15421,0
2017-10-27,25.48,25.48,25.3898,25.4,10321,0
2017-10-30,25.44,25.44,25.28,25.38,9206,0
2017-10-31,25.39,25.4528,25.2472,25.33,15820,0
2017-11-01,25.45,25.49,25.4,25.46,13090,0
2017-11-02,25.46,25.53,25.3764,25.39,16701,0
2017-11-03,25.47,25.47,25.3803,25.45,15559,0
2017-11-06,25.43,25.43,25.26,25.27,9733,0
2017-11-07,25.39,25.43,25.29,25.43,7335,0
2017-11-08,25.35,25.42,25.3,25.3,18615,0
2017-11-09,25.27,25.3801,25.27,25.38,11640,0
2017-11-10,25.38,25.38,25.31,25.38,12820,0
