Date,Open,High,Low,Close,Volume,OpenInt
2017-09-13,24.68,24.74,24.55,24.64,287745,0
2017-09-14,24.66,24.68,24.6,24.6,223759,0
2017-09-15,24.67,24.69,24.63,24.67,141296,0
2017-09-18,24.7,24.75,24.695,24.71,160810,0
2017-09-19,24.75,24.8,24.72,24.73,159720,0
2017-09-20,24.74,24.7899,24.71,24.73,175296,0
2017-09-21,24.73,24.8,24.73,24.8,54009,0
2017-09-22,24.84,24.94,24.81,24.9,160504,0
2017-09-25,24.9,24.95,24.85,24.9,158521,0
2017-09-26,24.9199,24.92,24.896,24.91,80785,0
2017-09-27,24.88,24.93,24.85,24.93,220368,0
2017-09-28,24.92,24.93,24.9,24.91,49073,0
2017-09-29,24.9099,25.03,24.9099,25.01,112062,0
2017-10-02,24.98,25.09,24.95,25.03,63909,0
2017-10-03,25.05,25.05,24.99,25,56698,0
2017-10-04,25,25.1,25,25.05,59272,0
2017-10-05,25.05,25.19,25.03,25.13,60406,0
2017-10-06,25.07,25.18,24.99,25.12,32462,0
2017-10-09,25.13,25.14,25.01,25.05,66385,0
2017-10-10,25.05,25.2,25.05,25.19,47102,0
2017-10-11,25.14,25.26,25.13,25.25,37867,0
2017-10-12,25.15,25.24,25.15,25.23,41669,0
2017-10-13,25.22,25.31,25.146,25.29,55685,0
2017-10-16,25.31,25.37,25.14,25.34,49685,0
2017-10-17,25.21,25.38,25.175,25.26,95274,0
2017-10-18,25.34,25.39,25.24,25.38,57984,0
2017-10-19,25.33,25.45,25.27,25.44,59153,0
2017-10-20,25.45,25.45,25.181,25.38,509783,0
2017-10-23,25.36,25.4,25.36,25.38,28087,0
2017-10-24,25.4,25.48,25.35,25.48,23246,0
2017-10-25,25.35,25.42,25,25.15,87898,0
2017-10-26,25.15,25.3465,25.13,25.33,25660,0
2017-10-27,25.2,25.43,25.16,25.39,8670,0
2017-10-30,25.39,25.44,25.39,25.44,14064,0
2017-10-31,25.3557,25.83,25.3557,25.75,40104,0
2017-11-01,25.61,25.7499,25.55,25.66,9537,0
2017-11-02,25.58,25.7,25.55,25.7,9587,0
2017-11-03,25.52,25.64,25.42,25.54,9370,0
2017-11-06,25.56,25.5909,25.52,25.52,5846,0
2017-11-07,25.5301,25.5675,25.5,25.56,22532,0
2017-11-08,25.4601,25.57,25.46,25.57,11474,0
2017-11-09,25.549,25.59,25.46,25.54,5373,0
2017-11-10,25.616,25.616,25.46,25.5,33592,0
