Date,Open,High,Low,Close,Volume,OpenInt
2016-09-22,25.11,25.17,25.055,25.07,227863,0
2016-09-23,25.09,25.14,25.08,25.14,57867,0
2016-09-26,25.14,25.18,25.09,25.18,60140,0
2016-09-27,25.17,25.29,25.15,25.19,83715,0
2016-09-28,25.22,25.26,25.18,25.23,62413,0
2016-09-29,25.17,25.23,25.05,25.05,58464,0
2016-09-30,25.14,25.205,25.1001,25.18,45368,0
2016-10-03,25.2,25.25,25.14,25.24,50532,0
2016-10-04,25.24,25.27,25.09,25.14,89896,0
2016-10-05,25.15,25.21,25.12,25.2,57034,0
2016-10-06,25.17,25.191,25.09,25.19,39697,0
2016-10-07,25.21,25.26,25.15,25.2495,39958,0
2016-10-10,25.31,25.45,25.3,25.38,134192,0
2016-10-11,25.37,25.37,25.15,25.26,59785,0
2016-10-12,25.28,25.29,25.2,25.22,30713,0
2016-10-13,25.24,25.3,25.16,25.25,47167,0
2016-10-14,25.23,25.38,25.19,25.21,27872,0
2016-10-17,25.23,25.36,25.19,25.19,30197,0
2016-10-18,25.25,25.3,25.2022,25.3,32820,0
2016-10-19,25.31,25.33,25.25,25.25,102903,0
2016-10-20,25.27,25.4499,25.23,25.28,100880,0
2016-10-21,25.27,25.34,25.16,25.28,586019,0
2016-10-24,25.24,25.24,25.1,25.14,32153,0
2016-10-25,25.17,25.18,25.06,25.06,30119,0
2016-10-26,25.08,25.18,25.05,25.07,14223,0
2016-10-27,25.13,25.13,24.86,24.97,22976,0
2016-10-28,25.0069,25.02,24.96,25.02,17730,0
2016-10-31,25.0469,25.05,24.89,25,22306,0
2016-11-01,25.02,25.05,24.64,24.75,28801,0
2016-11-02,24.73,24.99,24.73,24.85,31575,0
2016-11-03,24.87,24.87,24.56,24.66,18601,0
2016-11-04,24.813,24.86,24.75,24.84,8443,0
2016-11-07,24.925,24.94,24.79,24.9018,9138,0
2016-11-08,24.8999,24.92,24.8,24.92,15159,0
2016-11-09,24.82,24.82,24.23,24.26,16938,0
2016-11-10,24.4279,24.4279,23.35,23.5,59921,0
2016-11-11,23.54,23.7299,22.6704,23.06,27663,0
2016-11-14,23.05,23.05,21.32,21.76,38264,0
2016-11-15,21.9,22.9899,21.9,22.8,23349,0
2016-11-16,23.111,23.75,23.101,23.2,26987,0
2016-11-17,23.4552,23.49,22.16,22.43,17717,0
2016-11-18,22.5013,22.7,21.97,21.97,18803,0
2016-11-21,22.25,22.46,22,22.1199,27116,0
2016-11-22,22.19,22.4699,22,22.2193,39603,0
2016-11-23,22.11,22.13,21.83,22,14145,0
2016-11-25,22.05,22.31,22.03,22.05,3329,0
2016-11-28,22.32,22.32,21.76,21.83,111377,0
2016-11-29,21.54,21.76,21.52,21.59,27120,0
2016-11-30,21.38,21.54,21.02,21.2091,49627,0
2016-12-01,20.86,21.2364,20.55,21.13,45924,0
2016-12-02,21.15,21.25,21,21.2099,34491,0
2016-12-05,21.22,21.22,20.63,20.78,106151,0
2016-12-06,20.94,20.94,20.65,20.82,50199,0
2016-12-07,20.87,21.03,20.87,21,34040,0
2016-12-08,20.96,21.2,20.7998,21.07,30803,0
2016-12-09,21.0699,21.16,20.9901,21.0001,19993,0
2016-12-12,21.0458,21.069,20.8,20.85,52946,0
2016-12-13,20.88,21.0159,20.81,20.87,89355,0
2016-12-14,20.85,21.05,20.85,20.95,48304,0
2016-12-15,20.99,21.144,20.83,21.04,34581,0
2016-12-16,21.06,21.4199,21.05,21.3883,34040,0
2016-12-19,21.361,21.78,21.361,21.75,39890,0
2016-12-20,21.79,21.92,21.74,21.83,43047,0
2016-12-21,21.7825,22.0099,21.7825,21.86,45751,0
2016-12-22,21.99,22.11,21.94,22.05,42102,0
2016-12-23,22.1,22.105,21.8,22.01,29144,0
2016-12-27,22.09,22.09,21.78,21.9,60914,0
2016-12-28,21.96,22.05,21.83,22.0028,37688,0
2016-12-29,22.05,22.1999,21.945,22.0799,20544,0
2016-12-30,22.0799,22.0799,21.8,21.89,59973,0
2017-01-03,21.95,22.19,21.95,22.15,8437,0
2017-01-04,22.25,22.7,22.215,22.6799,45215,0
2017-01-05,22.45,22.7499,22.3,22.57,15006,0
2017-01-06,22.7296,23.0868,22.57,22.65,13853,0
2017-01-09,22.64,22.98,22.64,22.748,16547,0
2017-01-10,22.6,22.8899,22.6,22.7264,7920,0
2017-01-11,22.63,22.7999,22.57,22.79,16293,0
2017-01-12,22.8915,22.99,22.85,22.95,11400,0
2017-01-13,22.95,22.95,22.695,22.9,15832,0
2017-01-17,22.96,23.1,22.85,22.85,16331,0
2017-01-18,22.85,22.9699,22.6,22.77,57474,0
2017-01-19,22.75,22.75,22.39,22.5699,12357,0
2017-01-20,22.63,22.65,22.4501,22.59,5000,0
2017-01-23,22.7,22.93,22.61,22.92,53817,0
2017-01-24,22.9699,22.9699,22.8769,22.92,4209,0
2017-01-25,22.95,22.95,22.64,22.706,11140,0
2017-01-26,22.783,22.8256,22.6493,22.7,21649,0
2017-01-27,22.721,22.82,22.721,22.8,7804,0
2017-01-30,22.7725,22.8,22.69,22.69,6285,0
2017-01-31,22.8399,22.8399,22.72,22.72,3370,0
2017-02-01,22.85,22.85,22.729,22.7599,3837,0
2017-02-02,22.89,22.95,22.81,22.9438,16225,0
2017-02-03,23,23.22,23,23.1032,26374,0
2017-02-06,23.2,23.28,23.2,23.22,6602,0
2017-02-07,23.2,23.25,23.18,23.22,22933,0
2017-02-08,23.18,23.28,23.1701,23.2699,15422,0
2017-02-09,23.27,23.36,23.1,23.2,11021,0
2017-02-10,23.19,23.3899,23.11,23.3899,10011,0
2017-02-13,23.3699,23.39,23.221,23.38,9094,0
2017-02-14,23.2398,23.3599,23.2398,23.3399,8550,0
2017-02-15,23.3499,23.6,23.0813,23.52,18879,0
2017-02-16,23.49,23.58,23.49,23.5,10926,0
2017-02-17,23.64,23.67,23.505,23.67,7844,0
2017-02-21,23.45,23.75,23.45,23.6484,13428,0
2017-02-22,23.7,23.97,23.69,23.7,13570,0
2017-02-23,23.8201,23.87,23.66,23.66,9593,0
2017-02-24,23.91,23.99,23.7652,23.77,18574,0
2017-02-27,23.6,23.79,23.34,23.41,28657,0
2017-02-28,23.41,23.8699,23.4,23.8,25278,0
2017-03-01,23.6478,23.7035,23.43,23.6,19406,0
2017-03-02,23.44,23.6499,23.44,23.44,12918,0
2017-03-03,23.4759,23.5999,23.4759,23.5999,2823,0
2017-03-06,23.44,23.5899,23.4,23.4351,13054,0
2017-03-07,23.58,23.59,23.4,23.45,9092,0
2017-03-08,23.45,23.468,23.15,23.31,25763,0
2017-03-09,23.02,23.1899,22.73,23.0674,23472,0
2017-03-10,23.12,23.41,22.92,23.1899,20678,0
2017-03-13,23.19,23.19,23.1375,23.14,6439,0
2017-03-14,23.43,23.43,22.949,22.949,6744,0
2017-03-15,23.33,23.57,23.1,23.48,21109,0
2017-03-16,23.45,23.63,23.32,23.32,16090,0
2017-03-17,23.57,23.61,23.31,23.4,5335,0
2017-03-20,23.51,23.58,23.4357,23.52,6318,0
2017-03-21,23.54,23.73,23.43,23.44,16130,0
2017-03-22,23.58,23.58,23.41,23.42,9744,0
2017-03-23,23.58,23.73,23.54,23.61,23144,0
2017-03-24,23.68,23.73,23.45,23.55,8486,0
2017-03-27,23.5758,23.7,23.5623,23.62,7552,0
2017-03-28,23.52,23.79,23.52,23.75,18998,0
2017-03-29,23.79,23.99,23.7579,23.8574,20663,0
2017-03-30,23.99,24,23.75,23.98,15941,0
2017-03-31,23.8,23.9999,23.8,23.9706,15551,0
2017-04-03,24,24.18,23.9191,24.0661,16485,0
2017-04-04,24.179,24.18,24.0445,24.08,9392,0
2017-04-05,24,24.2,24,24,11688,0
2017-04-06,24.18,24.18,24.03,24.175,17741,0
2017-04-07,24.27,24.4263,24.06,24.15,6670,0
2017-04-10,24.4199,24.4199,24.1001,24.17,13292,0
2017-04-11,24.23,24.25,24.13,24.14,11488,0
2017-04-12,24.11,24.34,24.11,24.24,15118,0
2017-04-13,24.34,24.35,24.24,24.3314,21383,0
2017-04-17,24.25,24.35,24.2499,24.3,8147,0
2017-04-18,24.311,24.47,24.3,24.41,20385,0
2017-04-19,24.3745,24.4599,24.3,24.3,10293,0
2017-04-20,24.2973,24.44,24.2973,24.35,10583,0
2017-04-21,24.35,24.48,24.35,24.48,7060,0
2017-04-24,24.48,24.63,24.3917,24.57,19884,0
2017-04-25,24.63,24.63,24.3841,24.43,12806,0
2017-04-26,24.5,24.5,24.35,24.4,11028,0
2017-04-27,24.43,24.4899,24.3501,24.43,7745,0
2017-04-28,24.4899,24.4899,24.3,24.47,7554,0
2017-05-01,24.45,24.49,24.32,24.49,4010,0
2017-05-02,24.4,24.67,24.3,24.36,13133,0
2017-05-03,24.37,24.62,24.3511,24.61,10113,0
2017-05-04,24.64,24.64,24.39,24.59,5851,0
2017-05-05,24.32,24.59,24.22,24.59,11162,0
2017-05-08,24.59,24.68,24.518,24.68,11460,0
2017-05-09,24.67,24.67,24.6,24.6699,4336,0
2017-05-10,24.68,24.69,24.5132,24.6499,12416,0
2017-05-11,24.65,24.65,24.51,24.56,6272,0
2017-05-12,24.67,24.67,24.55,24.55,6217,0
2017-05-15,24.66,24.7032,24.6,24.7,15314,0
2017-05-16,24.72,24.72,24.45,24.47,9820,0
2017-05-17,24.36,24.73,24.36,24.55,13101,0
2017-05-18,24.72,24.72,24.63,24.66,7507,0
2017-05-19,24.66,24.74,24.62,24.6702,8986,0
2017-05-22,24.69,24.75,24.63,24.75,16805,0
2017-05-23,24.65,24.75,24.65,24.75,3978,0
2017-05-24,24.75,24.75,24.66,24.75,13818,0
2017-05-25,24.72,24.72,24.57,24.72,9159,0
2017-05-26,24.8499,24.8499,24.56,24.58,10574,0
2017-05-30,24.45,24.51,24.35,24.3912,7343,0
2017-05-31,24.47,24.5099,24.33,24.47,7918,0
2017-06-01,24.3559,24.67,24.3559,24.67,7308,0
2017-06-02,24.4,24.66,24.4,24.6,11194,0
2017-06-05,24.53,24.8,24.53,24.73,14144,0
2017-06-06,24.92,24.92,24.7124,24.742,14743,0
2017-06-07,24.9,24.92,24.7101,24.92,3172,0
2017-06-08,24.8525,24.95,24.82,24.89,16203,0
2017-06-09,24.95,25.05,24.9495,25.032,12360,0
2017-06-12,25.05,25.05,24.9701,25.05,10507,0
2017-06-13,25,25.05,24.9662,25.05,4839,0
2017-06-14,25.1,25.25,24.88,25,24063,0
2017-06-15,25.08,25.1,24.75,24.9527,10472,0
2017-06-16,25.05,25.05,24.7989,24.85,2468,0
2017-06-19,24.9999,24.9999,24.82,24.869,9669,0
2017-06-20,24.9541,24.9541,24.73,24.8,8157,0
2017-06-21,24.8,24.9999,24.8,24.8731,10866,0
2017-06-22,24.85,25.09,24.82,24.98,20687,0
2017-06-23,24.9999,24.9999,24.8507,24.9524,24110,0
2017-06-26,24.94,25,24.8685,24.91,32160,0
2017-06-27,24.98,24.98,24.82,24.9099,26132,0
2017-06-28,24.95,25.03,24.8701,24.9,33626,0
2017-06-29,24.86,24.94,24.766,24.9,39262,0
2017-06-30,24.8627,24.99,24.8627,24.99,20530,0
2017-07-03,24.871,24.935,24.871,24.91,3989,0
2017-07-05,24.85,24.95,24.8,24.8,24046,0
2017-07-06,25.1,25.1,24.89,24.9099,6782,0
2017-07-07,25.06,25.1,24.79,24.8,29580,0
2017-07-10,24.95,25.09,24.83,24.83,27960,0
2017-07-11,24.95,25.06,24.9,24.94,11979,0
2017-07-12,24.95,25.04,24.9,25.04,22347,0
2017-07-13,25.1,25.3,24.96,25.26,29666,0
2017-07-14,25.27,25.27,25.189,25.25,11174,0
2017-07-17,25.22,25.25,25.04,25.18,7097,0
2017-07-18,25.13,25.26,25.12,25.25,14747,0
2017-07-19,25.25,25.3541,25.25,25.2701,11373,0
2017-07-20,25.211,25.37,25.21,25.37,8464,0
2017-07-21,25.13,25.42,25.13,25.42,9214,0
2017-07-24,25.1,25.3,25.1,25.23,7566,0
2017-07-25,25.2899,25.2899,25.02,25.02,26545,0
2017-07-26,25.0201,25.25,25.0201,25.1,11351,0
2017-07-27,25.2499,25.2499,25.2,25.23,3500,0
2017-07-28,25.223,25.2499,25.1,25.114,2713,0
2017-07-31,25.25,25.25,25.1201,25.1999,6870,0
2017-08-01,25.19,25.2152,25.147,25.18,7469,0
2017-08-02,25.2,25.203,25.2,25.2014,5257,0
2017-08-03,25.2227,25.27,25.2227,25.2565,3245,0
2017-08-04,25.2142,25.27,25.18,25.244,7219,0
2017-08-07,25.21,25.21,25.1713,25.2,3049,0
2017-08-08,25.27,25.39,25.21,25.37,16385,0
2017-08-09,25.3624,25.4,25.35,25.38,4467,0
2017-08-10,25.3499,25.3499,25.1501,25.1501,7794,0
2017-08-11,25.25,25.2699,25.15,25.229,8804,0
2017-08-14,25.41,25.41,25.2175,25.3,5378,0
2017-08-15,25.4,26.65,25.3,25.5601,17992,0
2017-08-16,25.95,25.95,25.7,25.74,2516,0
2017-08-17,25.65,25.7235,25.58,25.5832,3643,0
2017-08-18,25.4342,25.73,25.3842,25.52,2352,0
2017-08-21,26,26,25.81,25.82,5889,0
2017-08-22,25.8,26,25.8,25.98,4121,0
2017-08-24,26,26,25.8684,26,5329,0
2017-08-25,25.91,25.91,25.91,25.91,152,0
2017-08-28,25.95,26.23,25.9499,26.14,2351,0
2017-08-29,25.619,26.15,25.619,25.8445,2359,0
2017-08-30,25.95,25.95,25.22,25.91,8346,0
2017-08-31,25.6,25.8001,25.6,25.65,7338,0
2017-09-01,25.47,25.66,25.47,25.66,5710,0
2017-09-05,25.84,25.84,25.3001,25.72,1688,0
2017-09-06,25.92,25.92,25.45,25.8799,8152,0
2017-09-07,25.51,25.87,25.51,25.79,3128,0
2017-09-08,25.83,25.85,25.47,25.51,3449,0
2017-09-11,25.8289,25.8289,25.5501,25.62,5067,0
2017-09-12,25.749,25.749,25.56,25.6658,5744,0
2017-09-13,25.44,25.669,25.4,25.4,8508,0
2017-09-14,25.4101,25.61,25.4101,25.513,3903,0
2017-09-15,25.6,25.6,25.4722,25.57,2364,0
2017-09-18,25.58,25.58,25.43,25.45,1714,0
2017-09-19,25.5899,25.5996,25.51,25.53,2557,0
2017-09-20,25.45,25.58,25.45,25.58,3535,0
2017-09-21,25.5905,25.5905,25.548,25.5497,650,0
2017-09-22,25.4801,25.6,25.48,25.6,8152,0
2017-09-25,25.36,25.5499,25.36,25.48,18081,0
2017-09-26,25.44,25.52,25.36,25.4299,14062,0
2017-09-27,25.32,25.44,25.1601,25.22,12796,0
2017-09-28,25.17,25.3,25.1,25.23,17054,0
2017-09-29,25.16,25.2899,25.15,25.19,7119,0
2017-10-02,25.19,25.2099,25.11,25.1891,5021,0
2017-10-03,25.2,25.209,25.06,25.07,10505,0
2017-10-04,25.0901,25.1,25.01,25.01,14106,0
2017-10-05,24.96,25.0999,24.96,25,18808,0
2017-10-06,24.98,25.08,24.72,24.73,28980,0
2017-10-09,24.68,24.9303,24.23,24.39,20056,0
2017-10-10,24.36,24.86,24.36,24.47,31537,0
2017-10-11,24.561,24.6,24.41,24.43,22039,0
2017-10-12,24.509,24.78,24.47,24.53,34394,0
2017-10-13,24.67,24.86,24.6049,24.7,40547,0
2017-10-16,24.86,24.92,24.73,24.87,26283,0
2017-10-17,24.91,25,24.82,25,25016,0
2017-10-18,25.01,25.34,24.94,25.27,33162,0
2017-10-19,25.23,25.3,25.2,25.3,7766,0
2017-10-20,25.3,25.3,24.7,24.7,496739,0
2017-10-23,24.84,24.94,24.79,24.92,142988,0
2017-10-24,24.91,24.94,24.85,24.93,34459,0
2017-10-25,24.79,24.85,24.61,24.7,53926,0
2017-10-26,24.76,24.79,24.6642,24.7485,27774,0
2017-10-27,24.76,24.8,24.7,24.72,15775,0
2017-10-30,24.76,24.8,24.759,24.76,22234,0
2017-10-31,24.79,24.83,24.715,24.76,45870,0
2017-11-01,24.77,24.89,24.77,24.89,18127,0
2017-11-02,24.89,24.89,24.75,24.81,19508,0
2017-11-03,24.85,24.89,24.74,24.83,90769,0
2017-11-06,24.84,24.85,24.79,24.82,21148,0
2017-11-07,24.85,24.855,24.8,24.81,38218,0
2017-11-08,24.85,24.89,24.8,24.8653,29826,0
2017-11-09,24.86,24.87,24.8,24.8452,19991,0
2017-11-10,24.88,24.89,24.843,24.89,31114,0
