Date,Open,High,Low,Close,Volume,OpenInt
2016-07-14,25.48,25.5,25.28,25.33,29052,0
2016-07-15,25.36,25.47,25.35,25.37,15747,0
2016-07-18,25.47,25.54,25.43,25.43,14426,0
2016-07-19,25.48,25.48,25.34,25.38,36686,0
2016-07-20,25.38,25.46,25.27,25.28,82543,0
2016-07-21,25.33,25.37,25.2,25.35,77047,0
2016-07-22,25.32,25.4199,25.32,25.4,32075,0
2016-07-25,25.4099,25.43,25.29,25.35,58035,0
2016-07-26,25.35,25.4,25.32,25.39,55291,0
2016-07-27,25.41,25.62,25.41,25.5825,120088,0
2016-07-28,25.6,25.6192,25.57,25.58,58754,0
2016-07-29,25.6,25.93,25.54,25.93,56072,0
2016-08-01,25.93,25.93,25.71,25.83,29243,0
2016-08-02,25.75,25.83,25.52,25.6899,46173,0
2016-08-03,25.7,25.77,25.6,25.62,35506,0
2016-08-04,25.69,25.74,25.634,25.7399,19567,0
2016-08-05,25.735,25.8,25.55,25.56,56258,0
2016-08-08,25.639,25.699,25.57,25.57,40194,0
2016-08-09,25.59,25.59,25.4901,25.54,69178,0
2016-08-10,25.56,25.66,25.5,25.54,57293,0
2016-08-11,25.55,25.6299,25.54,25.5762,30110,0
2016-08-12,25.64,25.64,25.55,25.61,33062,0
2016-08-15,25.5457,25.67,25.5401,25.67,34457,0
2016-08-16,25.6,25.6,25.54,25.59,18346,0
2016-08-17,25.6,25.66,25.59,25.6185,29404,0
2016-08-18,25.66,25.67,25.54,25.54,32974,0
2016-08-19,25.58,25.62,25.58,25.61,42272,0
2016-08-22,25.62,25.68,25.6,25.6,29344,0
2016-08-23,25.65,25.66,25.61,25.6201,69004,0
2016-08-24,25.64,25.64,25.59,25.59,63722,0
2016-08-25,25.6,25.75,25.6,25.7,106654,0
2016-08-26,25.78,25.78,25.67,25.71,92502,0
2016-08-29,25.72,25.86,25.7,25.85,67223,0
2016-08-30,25.59,25.59,25.43,25.46,98183,0
2016-08-31,25.4601,25.54,25.45,25.45,30792,0
2016-09-01,25.5,25.5,25.417,25.471,21889,0
2016-09-02,25.5,25.5342,25.47,25.47,14218,0
2016-09-06,25.59,25.6,25.46,25.53,29816,0
2016-09-07,25.47,25.539,25.42,25.53,61189,0
2016-09-08,25.52,25.63,25.5101,25.63,11700,0
2016-09-09,25.5,25.5999,25.25,25.42,85941,0
2016-09-12,25.3,25.38,25.15,25.38,36742,0
2016-09-13,25.38,25.4312,25.1756,25.21,37966,0
2016-09-14,25.2,25.3,25.14,25.22,64080,0
2016-09-15,25.37,25.37,25.14,25.14,28450,0
2016-09-16,25.24,25.2699,25.15,25.15,22482,0
2016-09-19,25.17,25.27,25.16,25.17,24093,0
2016-09-20,25.24,25.4599,25.2169,25.31,40629,0
2016-09-21,25.21,25.48,25.21,25.31,43548,0
2016-09-22,25.37,25.565,25.34,25.39,61968,0
2016-09-23,25.495,25.59,25.3201,25.59,33855,0
2016-09-26,25.5,25.6,25.5,25.6,22523,0
2016-09-27,25.5101,25.67,25.5101,25.67,25548,0
2016-09-28,25.69,25.69,25.3401,25.49,13268,0
2016-09-29,25.451,25.605,25.21,25.2545,32412,0
2016-09-30,25.43,25.52,25.26,25.31,31313,0
2016-10-03,25.41,25.4782,25.31,25.31,18643,0
2016-10-04,25.35,25.51,25.22,25.22,43648,0
2016-10-05,25.39,25.4455,25.3,25.38,24697,0
2016-10-06,25.4,25.5199,25.34,25.51,29361,0
2016-10-07,25.52,25.68,25.42,25.53,42435,0
2016-10-10,25.42,25.42,25.22,25.35,23667,0
2016-10-11,25.36,25.36,25.19,25.2285,25871,0
2016-10-12,25.23,25.36,25.17,25.17,44724,0
2016-10-13,25.18,25.32,25.12,25.25,49199,0
2016-10-14,25.3,25.3999,25.1515,25.25,19313,0
2016-10-17,25.24,25.3883,25.23,25.37,17749,0
2016-10-18,25.338,25.62,25.2973,25.55,37379,0
2016-10-19,25.447,25.63,25.447,25.63,15015,0
2016-10-20,25.58,25.58,25.5001,25.56,11446,0
2016-10-21,25.65,25.88,25.5604,25.88,86130,0
2016-10-24,25.5,25.7,25.3,25.5,60704,0
2016-10-25,25.6,25.6,25.27,25.46,113566,0
2016-10-26,25.432,25.45,25.24,25.25,42480,0
2016-10-27,25.33,25.33,25.19,25.19,31786,0
2016-10-28,25.37,25.3916,25.2,25.2968,17172,0
2016-10-31,25.22,25.3,25.22,25.25,25574,0
2016-11-01,25.35,25.35,25.25,25.3299,22241,0
2016-11-02,25.34,25.36,25.25,25.2884,16006,0
2016-11-03,25.4,25.4,25.2,25.25,10645,0
2016-11-04,25.25,25.34,25.2212,25.34,9704,0
2016-11-07,25.4,25.5,25.26,25.26,15000,0
2016-11-08,25.329,25.4,25.26,25.35,18890,0
2016-11-09,25.2,25.36,25.1,25.14,19619,0
2016-11-10,25.2,25.2,24.75,24.83,47446,0
2016-11-11,24.83,24.9,24.47,24.7617,75017,0
2016-11-14,24.78,24.868,24.38,24.48,51338,0
2016-11-15,24.811,24.9056,24.49,24.49,59706,0
2016-11-16,24.52,25,24.436,24.49,80387,0
2016-11-17,24.5,24.52,24.45,24.45,41941,0
2016-11-18,24.46,24.7,24.35,24.35,51564,0
2016-11-21,24.69,24.69,24.4,24.4573,32872,0
2016-11-22,24.5499,24.8499,24.4233,24.5,21761,0
2016-11-23,24.85,24.85,24.4,24.5,23261,0
2016-11-25,24.52,24.6155,24.461,24.5,48576,0
2016-11-28,24.5,24.64,24.472,24.5,93598,0
2016-11-29,24.24,24.3028,24.15,24.161,43764,0
2016-11-30,24.29,24.29,24.04,24.05,190371,0
2016-12-01,24.07,24.19,24.02,24.1,62329,0
2016-12-02,24.19,24.29,24.04,24.06,49989,0
2016-12-05,24.1,24.1466,23.97,24.01,41560,0
2016-12-06,24.12,24.14,24.01,24.01,17245,0
2016-12-07,24.0561,24.14,24,24.03,28005,0
2016-12-08,24.03,24.11,23.9597,24.04,50284,0
2016-12-09,24.05,24.07,23.99,24.01,27513,0
2016-12-12,24.06,24.06,23.95,23.97,28528,0
2016-12-13,23.95,24.03,23.95,23.96,30903,0
2016-12-14,24.01,24.03,23.95,23.97,38392,0
2016-12-15,23.96,24.15,23.96,24.02,78704,0
2016-12-16,24.05,24.1159,24,24,71862,0
2016-12-19,24.01,24.14,24.01,24.14,26459,0
2016-12-20,24.15,24.1893,24.0801,24.12,21981,0
2016-12-21,24.14,24.322,24.11,24.15,27729,0
2016-12-22,24.17,24.24,24.15,24.16,173239,0
2016-12-23,24.17,24.2799,24.0955,24.1,40665,0
2016-12-27,24.1,24.1636,24,24,26857,0
2016-12-28,24.2,24.2,23.95,23.97,33788,0
2016-12-29,24.06,24.2,24,24.2,32252,0
2016-12-30,24.2,24.48,24.06,24.1,24018,0
2017-01-03,24.17,24.3,24.13,24.13,90491,0
2017-01-04,24.27,24.31,24.1856,24.1856,40337,0
2017-01-05,24.21,24.26,24.13,24.14,43750,0
2017-01-06,24.2,24.2,24.12,24.12,88478,0
2017-01-09,24.16,24.17,24.1,24.1107,49886,0
2017-01-10,24.19,24.3482,24.1,24.3,55405,0
2017-01-11,24.2504,24.369,24.2448,24.32,31053,0
2017-01-12,24.47,24.47,24.23,24.23,29777,0
2017-01-13,24.44,24.44,24.2,24.24,9898,0
2017-01-17,24.3936,24.3936,24.26,24.32,17786,0
2017-01-18,24.3,24.4099,24.255,24.37,17389,0
2017-01-19,24.37,24.37,24.24,24.24,54201,0
2017-01-20,24.2705,24.3516,24.01,24.01,84520,0
2017-01-23,24.17,24.245,24.0699,24.15,19764,0
2017-01-24,24.23,24.3457,24.16,24.26,14925,0
2017-01-25,24.25,24.32,24.24,24.3,23687,0
2017-01-26,24.25,24.43,24.23,24.39,17103,0
2017-01-27,24.38,24.45,24.3016,24.44,11493,0
2017-01-30,24.36,24.46,24.3405,24.37,28713,0
2017-01-31,24.42,24.46,24.29,24.46,28738,0
2017-02-01,24.46,24.65,24.42,24.46,20238,0
2017-02-02,24.64,24.65,24.4856,24.63,14172,0
2017-02-03,24.77,24.77,24.57,24.6,10394,0
2017-02-06,24.7022,24.7022,24.5705,24.63,10916,0
2017-02-07,24.669,24.83,24.6504,24.83,5514,0
2017-02-08,24.92,24.99,24.8014,24.98,29897,0
2017-02-09,24.9907,25.06,24.93,25.01,17584,0
2017-02-10,24.9703,25.0325,24.94,25.0238,37535,0
2017-02-13,25.1,25.16,25,25.16,15577,0
2017-02-14,25.123,25.15,24.8065,24.9202,43508,0
2017-02-15,24.9,25.1,24.7811,24.7811,80997,0
2017-02-16,24.83,24.95,24.83,24.95,34479,0
2017-02-17,24.97,24.99,24.95,24.95,33648,0
2017-02-21,24.99,25,24.95,24.99,46416,0
2017-02-22,24.95,24.98,24.92,24.93,44664,0
2017-02-23,24.98,24.98,24.88,24.8804,55221,0
2017-02-24,24.94,25.05,24.9,25.02,116628,0
2017-02-27,24.58,24.69,24.5203,24.64,61221,0
2017-02-28,24.6,24.69,24.6,24.64,23120,0
2017-03-01,24.69,24.69,24.54,24.66,30433,0
2017-03-02,24.67,24.67,24.5,24.51,31201,0
2017-03-03,24.59,24.64,24.55,24.58,49884,0
2017-03-06,24.57,24.57,24.42,24.5,80128,0
2017-03-07,24.55,24.5522,24.45,24.49,41166,0
2017-03-08,24.4,24.5,24.4,24.47,79629,0
2017-03-09,24.41,24.49,24.33,24.4,27767,0
2017-03-10,24.382,24.47,24.33,24.45,26573,0
2017-03-13,24.3382,24.5,24.3382,24.5,20123,0
2017-03-14,24.4813,24.58,24.4601,24.55,18144,0
2017-03-15,24.5,24.85,24.5,24.79,44699,0
2017-03-16,24.75,24.879,24.73,24.86,42036,0
2017-03-17,24.6996,24.7,24.6124,24.7,17890,0
2017-03-20,24.74,24.74,24.65,24.72,24882,0
2017-03-21,24.7349,24.85,24.68,24.77,30880,0
2017-03-22,24.7,24.9143,24.7,24.7001,19423,0
2017-03-23,24.84,24.94,24.75,24.91,34428,0
2017-03-24,24.94,24.97,24.8,24.96,39876,0
2017-03-27,24.95,24.95,24.801,24.94,11819,0
2017-03-28,24.9298,25.01,24.91,25.0053,21373,0
2017-03-29,24.95,25.03,24.95,25.03,4493,0
2017-03-30,25.03,25.16,25.03,25.15,22675,0
2017-03-31,25.19,25.19,25.12,25.17,17968,0
2017-04-03,25.1001,25.3,25.1001,25.17,28297,0
2017-04-04,25.208,25.28,25.1362,25.2,14566,0
2017-04-05,25.17,25.25,25.1,25.1503,14882,0
2017-04-06,25.1604,25.2099,25.11,25.2099,3776,0
2017-04-07,25.2,25.3,25.18,25.25,13021,0
2017-04-10,25.27,25.3,25.21,25.25,13529,0
2017-04-11,25.2535,25.2999,25.22,25.25,23002,0
2017-04-12,25.289,25.289,25.22,25.23,18814,0
2017-04-13,25.2,25.29,25.2,25.27,9463,0
2017-04-17,25.25,25.34,25.25,25.29,13145,0
2017-04-18,25.29,25.3097,25.25,25.3,8884,0
2017-04-19,25.3,25.3299,25.29,25.329,2932,0
2017-04-20,25.33,25.45,25.2,25.37,15688,0
2017-04-21,25.4,25.48,25.31,25.37,11315,0
2017-04-24,25.45,25.5,25.3701,25.49,19830,0
2017-04-25,25.45,25.5,25.4023,25.47,29963,0
2017-04-26,25.49,25.6,25.49,25.55,8501,0
2017-04-27,25.55,25.55,25.41,25.5,21925,0
2017-04-28,25.5,25.69,25.5,25.65,9235,0
2017-05-01,25.56,25.68,25.55,25.68,14517,0
2017-05-02,25.62,25.62,25.42,25.54,12864,0
2017-05-03,25.53,25.678,25.52,25.64,13498,0
2017-05-04,25.5708,25.6604,25.5,25.5,9579,0
2017-05-05,25.59,25.64,25.501,25.62,2611,0
2017-05-08,25.61,25.64,25.55,25.64,8789,0
2017-05-09,25.6,25.6,25.5,25.5,7358,0
2017-05-10,25.58,25.58,25.4766,25.52,9820,0
2017-05-11,25.51,25.6,25.42,25.42,14696,0
2017-05-12,25.47,25.65,25.45,25.58,14211,0
2017-05-15,25.54,25.74,25.5379,25.72,18595,0
2017-05-16,25.71,25.74,25.6,25.6,20801,0
2017-05-17,25.6,25.71,25.5,25.63,16404,0
2017-05-18,25.4898,25.5,25.4405,25.48,53739,0
2017-05-19,25.5,25.5914,25.49,25.57,53810,0
2017-05-22,25.56,25.65,25.5366,25.63,15092,0
2017-05-23,25.63,25.75,25.63,25.7,21196,0
2017-05-24,25.72,25.766,25.67,25.75,23304,0
2017-05-25,25.7,25.7899,25.673,25.7899,26197,0
2017-05-26,25.7643,25.79,25.64,25.78,14667,0
2017-05-30,25.35,25.4,25.27,25.31,22192,0
2017-05-31,25.293,25.39,25.26,25.26,26006,0
2017-06-01,25.28,25.3699,25.27,25.35,9747,0
2017-06-02,25.35,25.37,25.2914,25.35,15653,0
2017-06-05,25.35,25.37,25.33,25.37,14554,0
2017-06-06,25.39,25.4,25.33,25.34,9254,0
2017-06-07,25.37,25.37,25.27,25.27,9087,0
2017-06-08,25.29,25.3697,25.29,25.32,12278,0
2017-06-09,25.32,25.37,25.307,25.35,11363,0
2017-06-12,25.421,25.52,25.33,25.52,38346,0
2017-06-13,25.52,25.55,25.4,25.5246,29903,0
2017-06-14,25.55,25.7,25.515,25.7,38806,0
2017-06-15,25.5766,25.78,25.52,25.78,24550,0
2017-06-16,25.75,25.83,25.71,25.8,18934,0
2017-06-19,25.8,25.85,25.73,25.75,20684,0
2017-06-20,25.85,25.85,25.6,25.7,22327,0
2017-06-21,25.702,25.7565,25.6042,25.61,15154,0
2017-06-22,25.75,25.75,25.58,25.6,11633,0
2017-06-23,25.6906,25.6906,25.58,25.6297,4784,0
2017-06-26,25.73,25.73,25.52,25.52,13040,0
2017-06-27,25.5516,25.599,25.48,25.48,13538,0
2017-06-28,25.59,25.59,25.3,25.3253,50270,0
2017-06-29,25.32,25.35,25.29,25.34,22981,0
2017-06-30,25.59,25.59,25.42,25.57,35084,0
2017-07-03,25.64,25.72,25.58,25.72,13052,0
2017-07-05,25.61,25.71,25.46,25.56,21091,0
2017-07-06,25.51,25.69,25.42,25.45,11969,0
2017-07-07,25.51,25.7,25.48,25.53,35262,0
2017-07-10,25.68,25.71,25.56,25.69,27235,0
2017-07-11,25.74,25.74,25.42,25.43,23071,0
2017-07-12,25.5,25.59,25.43,25.47,38161,0
2017-07-13,25.44,25.487,25.36,25.38,16905,0
2017-07-14,25.39,25.4557,25.38,25.43,19202,0
2017-07-17,25.55,25.55,25.42,25.44,23749,0
2017-07-18,25.48,25.51,25.41,25.4401,16089,0
2017-07-19,25.54,25.61,25.486,25.5,8734,0
2017-07-20,25.55,25.6,25.45,25.46,34636,0
2017-07-21,25.45,25.65,25.45,25.65,22241,0
2017-07-24,25.49,25.62,25.49,25.62,20474,0
2017-07-25,25.54,25.5707,25.4,25.43,56342,0
2017-07-26,25.4475,25.4796,25.41,25.4754,28943,0
2017-07-27,25.46,25.49,25.44,25.44,20927,0
2017-07-28,25.4964,25.4964,25.45,25.4899,11319,0
2017-07-31,25.48,25.54,25.441,25.54,14238,0
2017-08-01,25.5634,25.57,25.44,25.4401,29737,0
2017-08-02,25.4532,25.4846,25.43,25.456,28992,0
2017-08-03,25.45,25.55,25.45,25.54,15954,0
2017-08-04,25.451,25.5149,25.4401,25.5042,24132,0
2017-08-07,25.5,25.54,25.476,25.51,12720,0
2017-08-08,25.52,25.54,25.46,25.46,19115,0
2017-08-09,25.461,25.519,25.43,25.44,23669,0
2017-08-10,25.44,25.5,25.38,25.38,32999,0
2017-08-11,25.3814,25.43,25.37,25.42,21794,0
2017-08-14,25.45,25.4995,25.41,25.4807,18295,0
2017-08-15,25.4956,25.54,25.4,25.4466,12263,0
2017-08-16,25.4848,25.68,25.4624,25.66,40630,0
2017-08-17,25.66,25.67,25.5244,25.63,13380,0
2017-08-18,25.52,25.6,25.51,25.5206,9830,0
2017-08-21,25.51,25.565,25.47,25.49,8320,0
2017-08-22,25.549,25.55,25.48,25.55,21658,0
2017-08-23,25.5107,25.549,25.48,25.51,8577,0
2017-08-24,25.51,25.59,25.51,25.5354,15373,0
2017-08-25,25.5225,25.6,25.51,25.55,22718,0
2017-08-28,25.65,25.7,25.52,25.7,58888,0
2017-08-29,25.72,25.89,25.6,25.89,84266,0
2017-08-30,25.34,25.45,25.12,25.18,58572,0
2017-08-31,25.25,25.29,25.1789,25.21,25220,0
2017-09-01,25.25,25.45,25.21,25.39,22155,0
2017-09-05,25.3226,25.36,25.25,25.34,18212,0
2017-09-06,25.3684,25.47,25.35,25.44,16608,0
2017-09-07,25.4419,25.48,25.36,25.45,7761,0
2017-09-08,25.25,25.46,25.25,25.45,24184,0
2017-09-11,25.36,25.3678,25.28,25.3,13935,0
2017-09-12,25.32,25.32,25.26,25.28,27463,0
2017-09-13,25.3,25.3,25.22,25.26,28455,0
2017-09-14,25.2795,25.29,25.23,25.28,22747,0
2017-09-15,25.26,25.2999,25.23,25.2813,14981,0
2017-09-18,25.32,25.32,25.2864,25.29,9490,0
2017-09-19,25.28,25.3563,25.2569,25.28,19523,0
2017-09-20,25.28,25.2873,25.24,25.26,13210,0
2017-09-21,25.25,25.3048,25.25,25.3,15000,0
2017-09-22,25.29,25.339,25.28,25.29,8579,0
2017-09-25,25.34,25.3699,25.29,25.3,13150,0
2017-09-26,25.3,25.3,25.27,25.28,7179,0
2017-09-27,25.29,25.3249,25.25,25.25,28074,0
2017-09-28,25.27,25.27,25.1906,25.1939,24057,0
2017-09-29,25.27,25.48,25.225,25.48,33363,0
2017-10-02,25.44,25.44,25.26,25.399,28366,0
2017-10-03,25.36,25.39,25.3,25.3,9843,0
2017-10-04,25.33,25.39,25.23,25.39,11337,0
2017-10-05,25.37,25.41,25.3,25.4,11179,0
2017-10-06,25.37,25.37,25.2501,25.35,8134,0
2017-10-09,25.29,25.35,25.26,25.3367,3858,0
2017-10-10,25.3299,25.33,25.27,25.29,22941,0
2017-10-11,25.3292,25.4,25.31,25.4,22649,0
2017-10-12,25.34,25.41,25.34,25.41,10894,0
2017-10-13,25.39,25.4415,25.33,25.44,34993,0
2017-10-16,25.45,25.454,25.36,25.3794,17622,0
2017-10-17,25.36,25.42,25.36,25.42,27656,0
2017-10-18,25.49,25.49,25.3,25.36,37715,0
2017-10-19,25.445,25.46,25.35,25.35,9280,0
2017-10-20,25.35,25.62,25.33,25.62,51253,0
2017-10-23,25.43,25.59,25.42,25.5268,22243,0
2017-10-24,25.5,25.61,25.4601,25.6,13257,0
2017-10-25,25.57,25.57,25.47,25.57,11059,0
2017-10-26,25.5525,25.5525,25.4,25.5,18579,0
2017-10-27,25.5881,25.5881,25.411,25.46,12401,0
2017-10-30,25.46,25.46,25.39,25.41,24093,0
2017-10-31,25.41,25.41,25.3762,25.39,28958,0
2017-11-01,25.3847,25.39,25.26,25.35,111126,0
2017-11-02,25.35,25.38,25.32,25.3408,42846,0
2017-11-03,25.38,25.44,25.32,25.44,36672,0
2017-11-06,25.44,25.44,25.33,25.35,46924,0
2017-11-07,25.34,25.41,25.34,25.41,18097,0
2017-11-08,25.39,25.446,25.37,25.39,11183,0
2017-11-09,25.37,25.42,25.357,25.42,18070,0
2017-11-10,25.42,25.44,25.38,25.44,10084,0
