Date,Open,High,Low,Close,Volume,OpenInt
2016-07-22,26.36,26.5999,26.36,26.45,186075,0
2016-07-25,26.07,26.45,26.07,26.43,69723,0
2016-07-26,26.45,26.45,26.3,26.336,122370,0
2016-07-27,26.38,26.38,26.25,26.3101,99681,0
2016-07-28,26.36,26.45,26.32,26.35,117977,0
2016-07-29,26.35,26.35,26.31,26.3101,111134,0
2016-08-01,26.37,26.45,26.18,26.44,59686,0
2016-08-02,26.5,26.5,26.36,26.43,107418,0
2016-08-03,26.48,26.6999,26.361,26.48,74399,0
2016-08-04,26.65,26.65,26.52,26.5601,38065,0
2016-08-05,26.6,26.7,26.55,26.5873,26081,0
2016-08-08,26.7,26.7,26.51,26.55,56122,0
2016-08-09,26.61,26.65,26.38,26.53,59340,0
2016-08-10,26.57,26.6,26.5,26.59,54001,0
2016-08-11,26.69,26.74,26.5,26.74,154457,0
2016-08-12,26.75,27.2199,26.7,26.93,34532,0
2016-08-15,27.19,27.19,26.8,27.18,43644,0
2016-08-16,27.17,27.5,26.91,27.04,127390,0
2016-08-17,27.05,27.05,26.9002,26.98,22733,0
2016-08-18,26.99,27.2,26.85,27.08,37375,0
2016-08-19,27.04,27.13,26.99,27.1,73118,0
2016-08-22,27.18,27.18,26.81,27.05,31502,0
2016-08-23,27.1,27.15,26.86,26.97,53011,0
2016-08-24,26.91,26.9899,26.86,26.95,38871,0
2016-08-25,27.09,27.09,26.8895,26.9,25788,0
2016-08-26,27.02,27.05,26.75,26.8,102561,0
2016-08-29,26.93,26.9499,26.8,26.9,106952,0
2016-08-30,26.9,27.0021,26.89,26.96,221025,0
2016-08-31,26.71,26.74,26.64,26.69,25491,0
2016-09-01,26.65,26.7199,26.62,26.69,93890,0
2016-09-02,26.7,26.78,26.64,26.78,26744,0
2016-09-06,26.79,26.82,26.7,26.7335,31421,0
2016-09-07,26.83,27.0299,26.82,26.92,37495,0
2016-09-08,26.8604,26.99,26.8301,26.9,25332,0
2016-09-09,26.98,26.98,26.71,26.8,42342,0
2016-09-12,26.84,26.9299,26.62,26.8599,9970,0
2016-09-13,26.85,26.85,26.64,26.8,18311,0
2016-09-14,26.55,26.8,26.55,26.7,11180,0
2016-09-15,26.77,26.83,26.67,26.82,12509,0
2016-09-16,26.84,26.84,26.6,26.84,8692,0
2016-09-19,26.85,27.35,26.72,27,55205,0
2016-09-20,27.4,27.4,26.87,26.99,33394,0
2016-09-21,26.87,26.95,26.7,26.9,34836,0
2016-09-22,26.9,27.1,26.87,26.91,46865,0
2016-09-23,26.96,26.98,26.85,26.91,54643,0
2016-09-26,26.98,27.05,26.91,27.04,14084,0
2016-09-27,27.05,27.29,26.89,27.08,71411,0
2016-09-28,27.08,27.5,27.03,27.48,26096,0
2016-09-29,27.48,27.48,27.2401,27.37,10968,0
2016-09-30,27.38,27.85,27.1517,27.85,38200,0
2016-10-03,27.85,27.99,27.7001,27.94,18008,0
2016-10-04,27.94,27.94,27.74,27.88,23325,0
2016-10-05,27.95,28.28,27.91,28.25,64762,0
2016-10-06,28.28,28.33,27.58,27.75,52644,0
2016-10-07,27.94,27.94,27.45,27.81,13918,0
2016-10-10,27.94,28.46,27.83,27.92,57005,0
2016-10-11,28.09,28.09,27.82,27.82,28127,0
2016-10-12,27.89,28.01,27.68,28.01,61752,0
2016-10-13,28,28.18,27.71,27.8,136697,0
2016-10-14,27.9,28.04,27.61,27.87,28679,0
2016-10-17,28,28,27.61,27.67,63049,0
2016-10-18,27.77,27.99,27.59,27.68,22408,0
2016-10-19,27.95,27.97,27.625,27.93,57958,0
2016-10-20,27.98,27.98,27.75,27.76,28363,0
2016-10-21,27.88,27.95,27.31,27.34,484808,0
2016-10-24,27.49,27.6,27,27.17,295495,0
2016-10-25,27.23,27.23,26.96,26.97,13861,0
2016-10-26,27.03,27.1121,26.88,27.05,14508,0
2016-10-27,27.06,27.14,26.7,26.95,28304,0
2016-10-28,26.98,26.99,26.824,26.94,14288,0
2016-10-31,26.9,26.97,26.86,26.88,8994,0
2016-11-01,26.88,26.93,26.56,26.61,10530,0
2016-11-02,26.61,26.67,26.49,26.53,11368,0
2016-11-03,26.73,26.73,26.17,26.37,111445,0
2016-11-04,26.72,26.72,26.33,26.5,9581,0
2016-11-07,26.7,26.7,26.5,26.54,7180,0
2016-11-08,26.63,26.63,26.36,26.44,6613,0
2016-11-09,26.36,26.3994,26.03,26.2,16615,0
2016-11-10,26.28,26.28,25.28,25.54,53500,0
2016-11-11,25.59,25.63,25.445,25.49,49516,0
2016-11-14,25.92,25.92,24.5,24.8999,36391,0
2016-11-15,24.96,25.83,24.96,25.4501,48890,0
2016-11-16,25.5,25.82,25.41,25.41,32332,0
2016-11-17,25.41,25.53,25.0886,25.2499,25119,0
2016-11-18,25.06,25.4899,25.03,25.03,228056,0
2016-11-21,25.4413,25.64,25.1999,25.64,19499,0
2016-11-22,25.64,25.64,25.26,25.28,28764,0
2016-11-23,25.35,25.9,25.17,25.86,17671,0
2016-11-25,25.9,25.9,25.36,25.42,2908,0
2016-11-28,25.89,25.89,25.48,25.51,6886,0
2016-11-29,25.49,25.5393,25.25,25.283,11889,0
2016-11-30,25.55,25.55,24.78,25.25,16914,0
2016-12-01,25.25,25.25,24.8187,25.17,17781,0
2016-12-02,25.25,25.25,25,25.21,22143,0
2016-12-05,25.25,25.25,24.9,24.9799,14278,0
2016-12-06,25.24,25.24,24.8,24.958,29236,0
2016-12-07,25,25.01,24.9374,24.9899,18096,0
2016-12-08,25,25.025,24.874,24.98,20368,0
2016-12-09,25.01,25.01,24.89,24.97,15612,0
2016-12-12,25.03,25.03,24.801,24.8148,16945,0
2016-12-13,25.04,25.1767,24.89,24.96,34207,0
2016-12-14,25.22,25.22,24.33,24.33,16544,0
2016-12-15,24.57,24.9699,24.4201,24.88,27228,0
2016-12-16,25,25,24.8,24.9789,18310,0
2016-12-19,25,25.095,24.82,24.9699,23940,0
2016-12-20,25.04,25.04,24.62,24.94,40184,0
2016-12-21,25.07,25.07,24.78,24.9473,27033,0
2016-12-22,25.04,25.04,24.95,25,27911,0
2016-12-23,25.13,25.13,25.0028,25.05,15349,0
2016-12-27,25.19,25.27,25.05,25.2,14720,0
2016-12-28,25.3,25.3899,25.05,25.18,23652,0
2016-12-29,25.25,25.25,24.9,24.9,22226,0
2016-12-30,25.06,25.0699,24.81,24.86,101797,0
2017-01-03,24.8,25.59,24.8,25.42,26669,0
2017-01-04,25.38,25.72,25.221,25.65,14277,0
2017-01-05,25.79,25.79,25.48,25.69,8020,0
2017-01-06,25.69,25.79,25.6419,25.78,6060,0
2017-01-09,26.08,26.08,25.56,25.77,9753,0
2017-01-10,25.8,25.89,25.55,25.71,20971,0
2017-01-11,25.7,25.88,25.51,25.88,13252,0
2017-01-12,26.08,26.08,25.85,25.85,12802,0
2017-01-13,26.05,26.09,25.63,26.09,8022,0
2017-01-17,25.88,26.24,25.75,25.75,15442,0
2017-01-18,25.99,25.99,25.6832,25.86,3713,0
2017-01-19,25.96,25.96,25.28,25.55,13131,0
2017-01-20,25.72,25.8399,25.3544,25.77,6442,0
2017-01-23,25.84,25.84,25.401,25.84,11467,0
2017-01-24,26.01,26.35,25.8101,26.35,7040,0
2017-01-25,26.36,26.36,25.7738,25.93,8123,0
2017-01-26,25.9299,26,25.8,25.81,9060,0
2017-01-27,25.98,26.1,25.79,26.09,4612,0
2017-01-30,26.33,26.33,25.8433,25.884,8040,0
2017-01-31,25.8177,26,25.5601,25.72,5098,0
2017-02-01,25.854,25.854,25.7881,25.7881,2846,0
2017-02-02,26.36,26.36,25.8,25.8675,21779,0
2017-02-03,25.99,25.99,25.8136,25.8136,13707,0
2017-02-06,25.98,25.98,25.8,25.82,7494,0
2017-02-07,25.89,25.89,25.6774,25.8,28246,0
2017-02-08,25.89,25.9809,25.78,25.85,53083,0
2017-02-09,25.95,25.95,25.82,25.87,8565,0
2017-02-10,25.76,25.93,25.7501,25.82,12783,0
2017-02-13,26.02,26.02,25.84,26.01,15816,0
2017-02-14,26.09,26.09,25.84,25.99,13266,0
2017-02-15,25.99,26.0499,25.665,25.9,22701,0
2017-02-16,26,26.08,25.93,25.93,9200,0
2017-02-17,26.06,26.06,25.89,26.02,7028,0
2017-02-21,26.1,26.2999,26.06,26.2,13704,0
2017-02-22,26.21,26.29,26.1,26.11,9832,0
2017-02-23,26.28,26.55,26.231,26.49,9585,0
2017-02-24,26.49,26.53,26.2688,26.2801,5715,0
2017-02-27,26.14,26.188,26,26.1,17000,0
2017-02-28,26.16,26.16,25.82,26.12,18570,0
2017-03-01,26.09,26.09,25.72,25.86,10177,0
2017-03-02,26,26,25.81,25.94,8081,0
2017-03-03,25.93,25.93,25.82,25.891,2136,0
2017-03-06,25.96,25.96,25.8613,25.89,2505,0
2017-03-07,25.9,25.9,25.7101,25.72,4938,0
2017-03-08,25.75,25.9193,25.4391,25.52,11519,0
2017-03-09,25.74,25.74,25.2,25.44,14496,0
2017-03-10,25.67,25.6899,25.34,25.3713,10086,0
2017-03-13,25.62,25.62,25.3601,25.3601,3498,0
2017-03-14,25.36,25.6,25.2601,25.6,12533,0
2017-03-15,25.6,25.8499,25.5513,25.62,11073,0
2017-03-16,25.82,26.1943,25.73,26.1943,2768,0
2017-03-17,26.19,26.19,25.96,26.11,10740,0
2017-03-20,26.18,26.18,25.9877,26.15,14391,0
2017-03-21,26.15,26.15,26,26,43765,0
2017-03-22,26.09,26.137,26.02,26.04,14257,0
2017-03-23,26.15,26.15,26.03,26.0547,8606,0
2017-03-24,26.15,26.18,26.071,26.18,5015,0
2017-03-27,26.18,26.18,26.14,26.18,4110,0
2017-03-28,26.19,26.19,26.0782,26.1101,5778,0
2017-03-29,26.18,26.18,25.95,25.9709,20703,0
2017-03-30,25.85,26.04,25.85,26.0031,10649,0
2017-03-31,25.88,26.0699,25.87,25.91,165187,0
2017-04-03,26,26,25.92,25.95,221808,0
2017-04-04,26.13,26.13,25.94,25.99,33578,0
2017-04-05,26.08,26.08,25.965,26.06,73697,0
2017-04-06,26.05,26.05,25.901,26.02,19010,0
2017-04-07,26.09,26.1,25.9616,25.98,19717,0
2017-04-10,26.09,26.16,26.04,26.04,23457,0
2017-04-11,26.13,26.14,26,26.011,6638,0
2017-04-12,26.08,26.0999,26.0001,26.09,8807,0
2017-04-13,26.14,26.14,26,26.05,21293,0
2017-04-17,26.01,26.14,26,26.14,11119,0
2017-04-18,26.06,26.14,26.0541,26.13,16025,0
2017-04-19,26.13,26.17,26.0501,26.11,19198,0
2017-04-20,26.16,26.17,26.0301,26.17,12181,0
2017-04-21,26.17,26.19,26.05,26.19,11965,0
2017-04-24,26.19,26.28,26.19,26.28,16245,0
2017-04-25,26.28,26.49,26.27,26.48,15927,0
2017-04-26,26.48,26.75,26.3478,26.5,29932,0
2017-04-27,26.7,26.7,26.29,26.5,4257,0
2017-04-28,26.5,26.5,26.37,26.4976,6330,0
2017-05-01,26.49,26.65,26.4,26.6032,11209,0
2017-05-02,26.65,26.65,26.59,26.65,14123,0
2017-05-03,26.65,26.65,26.27,26.61,15781,0
2017-05-04,26.61,26.61,26.4609,26.61,11433,0
2017-05-05,26.61,26.61,26.4501,26.451,4828,0
2017-05-08,26.56,26.59,26.33,26.34,16343,0
2017-05-09,26.52,26.58,26.34,26.5129,6073,0
2017-05-10,26.52,26.56,26.45,26.56,5586,0
2017-05-11,26.57,26.59,26.35,26.5,7258,0
2017-05-12,26.58,26.59,26.4811,26.518,3644,0
2017-05-15,26.59,26.59,26.51,26.58,5707,0
2017-05-16,26.46,26.59,26.46,26.59,11899,0
2017-05-17,26.59,26.59,26.5375,26.59,27942,0
2017-05-18,26.6,26.6,26.46,26.59,9320,0
2017-05-19,26.59,26.59,26.5,26.5899,5902,0
2017-05-22,26.59,26.59,26.5699,26.58,5693,0
2017-05-23,26.59,26.62,26.57,26.62,5381,0
2017-05-24,26.69,26.69,26.64,26.68,4053,0
2017-05-25,26.69,26.69,26.6,26.65,3101,0
2017-05-26,26.65,26.7899,26.6499,26.701,8180,0
2017-05-30,26.4,26.49,26.25,26.38,10290,0
2017-05-31,26.56,26.56,26.28,26.31,8232,0
2017-06-01,26.56,26.56,26.4,26.43,5230,0
2017-06-02,26.44,26.44,26.3401,26.4,8015,0
2017-06-05,26.49,26.5,26.43,26.43,7359,0
2017-06-06,26.5,26.5,26.391,26.45,3486,0
2017-06-07,26.45,26.51,26.4,26.4,16013,0
2017-06-08,26.45,26.45,26.3859,26.44,7964,0
2017-06-09,26.44,26.44,26.37,26.3884,4409,0
2017-06-12,26.43,26.43,26.3,26.343,5999,0
2017-06-13,26.39,26.4,26.2501,26.27,7432,0
2017-06-14,26.37,26.4,26.27,26.38,31666,0
2017-06-15,26.33,26.45,26.25,26.379,19129,0
2017-06-16,26.37,26.38,26.3159,26.38,10851,0
2017-06-19,26.45,26.45,26.2701,26.4,15310,0
2017-06-20,26.33,26.43,26.33,26.35,11849,0
2017-06-21,26.43,26.4432,26.33,26.35,11628,0
2017-06-22,26.38,26.495,26.37,26.3799,9918,0
2017-06-23,26.43,26.47,26.3401,26.41,22864,0
2017-06-26,26.48,26.5,26.42,26.47,36089,0
2017-06-27,26.5,26.5,26.3801,26.3801,26262,0
2017-06-28,26.49,26.54,26.3901,26.5,124982,0
2017-06-29,26.53,26.55,26.43,26.44,19750,0
2017-06-30,26.54,26.65,26.5301,26.65,12150,0
2017-07-03,26.66,26.66,26.6392,26.6499,2000,0
2017-07-05,26.65,26.66,26.5,26.66,12270,0
2017-07-06,26.66,26.71,26.5289,26.7,16934,0
2017-07-07,26.7,26.75,26.6992,26.75,7627,0
2017-07-10,26.78,26.78,26.6987,26.7,15582,0
2017-07-11,26.7,26.7,26.43,26.56,18353,0
2017-07-12,26.44,26.65,26.44,26.53,5725,0
2017-07-13,26.64,26.64,26.52,26.62,10766,0
2017-07-14,26.63,26.74,26.59,26.72,8420,0
2017-07-17,26.56,26.74,26.56,26.7,12153,0
2017-07-18,26.74,26.79,26.6001,26.77,18571,0
2017-07-19,26.77,26.89,26.7699,26.89,4098,0
2017-07-20,26.75,26.8,26.6701,26.68,26800,0
2017-07-21,26.76,26.89,26.67,26.89,13609,0
2017-07-24,26.68,26.89,26.68,26.89,13041,0
2017-07-25,26.89,26.89,26.6,26.6,20877,0
2017-07-26,26.78,26.78,26.6,26.71,8765,0
2017-07-27,26.74,26.77,26.63,26.63,6719,0
2017-07-28,26.73,26.74,26.641,26.7,3948,0
2017-07-31,26.74,26.74,26.69,26.719,5673,0
2017-08-01,26.72,26.75,26.71,26.75,5010,0
2017-08-02,26.8,26.82,26.7527,26.7527,6462,0
2017-08-03,26.82,26.82,26.7,26.72,8629,0
2017-08-04,26.79,26.79,26.62,26.7899,7457,0
2017-08-07,26.79,26.79,26.6613,26.78,4192,0
2017-08-08,26.78,26.82,26.67,26.82,9246,0
2017-08-09,26.82,26.82,26.66,26.81,8173,0
2017-08-10,26.81,26.81,26.61,26.61,7690,0
2017-08-11,26.73,26.73,26.3501,26.38,7089,0
2017-08-14,26.69,26.75,26.499,26.75,5718,0
2017-08-15,26.75,26.8,26.6597,26.7401,10174,0
2017-08-16,26.8,26.84,26.73,26.73,4740,0
2017-08-17,26.84,26.84,26.77,26.84,5459,0
2017-08-18,26.82,26.84,26.69,26.84,8706,0
2017-08-21,26.84,26.84,26.7101,26.7101,9137,0
2017-08-22,26.84,26.84,26.7801,26.84,6452,0
2017-08-23,26.84,26.84,26.7101,26.75,4035,0
2017-08-24,26.84,26.84,26.71,26.84,2423,0
2017-08-25,26.84,26.99,26.8,26.8,12510,0
2017-08-28,26.97,26.99,26.97,26.99,3849,0
2017-08-29,26.99,26.99,26.89,26.9,4455,0
2017-08-30,26.6,26.76,26.5524,26.76,7032,0
2017-08-31,26.76,26.85,26.5901,26.85,9088,0
2017-09-01,26.85,26.988,26.63,26.988,1651,0
2017-09-05,26.89,27,26.8711,27,7581,0
2017-09-06,27,27,26.83,27,6480,0
2017-09-07,27.15,27.215,26.84,27.0959,8634,0
2017-09-08,26.88,27.16,26.64,26.82,4861,0
2017-09-11,27.15,27.15,26.76,27.11,2352,0
2017-09-12,27.11,27.11,26.9807,27.11,4273,0
2017-09-13,27.35,27.38,27.1,27.2523,3783,0
2017-09-14,27.08,27.34,27.08,27.14,2574,0
2017-09-15,27.24,27.34,27.1101,27.3,6940,0
2017-09-18,27.3,27.5,27.1905,27.2,8455,0
2017-09-19,27.35,27.35,27.1401,27.3,6070,0
2017-09-20,27.35,27.35,27,27.01,7608,0
2017-09-21,27.1,27.28,27.05,27.05,2407,0
2017-09-22,27.13,27.3,27.13,27.27,3016,0
2017-09-25,27.32,27.32,27.08,27.2034,4596,0
2017-09-26,27.2,27.28,27.09,27.28,5448,0
2017-09-27,27.27,27.27,26.83,26.895,21526,0
2017-09-28,27.08,27.08,26.94,27.03,7439,0
2017-09-29,27.08,27.15,26.82,26.84,12508,0
2017-10-02,26.95,27.0299,26.71,26.71,12319,0
2017-10-03,26.86,26.94,26.58,26.58,21803,0
2017-10-04,26.58,26.74,26.5,26.5,21432,0
2017-10-05,26.63,26.63,26.46,26.46,4114,0
2017-10-06,26.45,26.45,26.28,26.2993,7570,0
2017-10-09,26.16,26.25,26.07,26.14,64583,0
2017-10-10,26.14,26.37,26.14,26.35,32771,0
2017-10-11,26.39,26.39,26.25,26.39,10496,0
2017-10-12,26.4,26.545,26.4,26.48,10461,0
2017-10-13,26.53,26.75,26.5201,26.75,16066,0
2017-10-16,26.75,26.75,26.59,26.64,441649,0
2017-10-17,26.65,26.7,26.57,26.69,14149,0
2017-10-18,26.64,26.69,26.52,26.69,5529,0
2017-10-19,26.69,26.74,26.65,26.74,3935,0
2017-10-20,26.74,26.74,26.6,26.68,16318,0
2017-10-23,26.65,26.7323,26.62,26.71,24274,0
2017-10-24,26.71,26.74,26.65,26.7,6827,0
2017-10-25,26.65,26.65,26.38,26.5,15348,0
2017-10-26,26.5,26.64,26.5,26.57,10928,0
2017-10-27,26.55,26.65,26.55,26.65,8157,0
2017-10-30,26.65,26.765,26.56,26.73,11818,0
2017-10-31,26.75,26.75,26.63,26.7462,8723,0
2017-11-01,26.79,26.88,26.7,26.88,19093,0
2017-11-02,26.88,26.88,26.68,26.7797,9297,0
2017-11-03,26.87,26.87,26.73,26.87,5103,0
2017-11-06,26.87,26.87,26.72,26.778,8755,0
2017-11-07,26.83,26.84,26.71,26.84,9847,0
2017-11-08,26.89,26.99,26.76,26.8361,12396,0
2017-11-09,26.97,26.99,26.81,26.88,10777,0
2017-11-10,26.88,26.95,26.85,26.9429,5717,0
