Date,Open,High,Low,Close,Volume,OpenInt
2017-01-12,24.4758,24.82,24.38,24.8192,20830,0
2017-01-13,24.59,24.7871,24,24.35,28390,0
2017-01-17,24.59,24.59,24.1901,24.3,15564,0
2017-01-18,24.3184,24.5,24.3184,24.35,11935,0
2017-01-19,24.5,24.5262,23.75,24.02,17195,0
2017-01-20,23.8255,24.56,23.81,24.56,13872,0
2017-01-23,24.55,24.75,24.05,24.6,17446,0
2017-01-24,24.5,24.5,24.23,24.45,5585,0
2017-01-25,24.6129,24.6408,24.3001,24.3001,5116,0
2017-01-26,24.5,24.64,24.3294,24.4,10768,0
2017-01-27,24.51,24.68,24.3901,24.44,12953,0
2017-01-30,24.445,24.4787,24.3978,24.45,9161,0
2017-01-31,24.6176,24.6176,24.3397,24.4,9399,0
2017-02-01,24.35,24.45,24.01,24.03,18001,0
2017-02-02,24.3,24.4466,24.212,24.41,7624,0
2017-02-03,24.3,24.5,24.15,24.48,16247,0
2017-02-06,24.62,24.64,24.48,24.536,12242,0
2017-02-07,24.57,24.63,24.5,24.6,13111,0
2017-02-08,24.5,24.6156,24.5,24.5085,8455,0
2017-02-09,24.51,24.54,24.48,24.539,7079,0
2017-02-10,24.45,24.5,24.4,24.5,35459,0
2017-02-13,24.55,24.55,24.5,24.516,8678,0
2017-02-14,24.5373,24.55,24.48,24.48,11582,0
2017-02-15,24.4341,24.48,24.31,24.34,8194,0
2017-02-16,24.58,24.58,24.31,24.4,22795,0
2017-02-17,24.39,24.4,24.1474,24.35,20175,0
2017-02-21,24.29,24.3699,24.28,24.354,56810,0
2017-02-22,24.4,24.4,24.2,24.21,7285,0
2017-02-23,24.2,24.46,24.0969,24.46,30484,0
2017-02-24,24.46,24.87,24.3462,24.8445,18161,0
2017-02-27,24.674,24.98,24.674,24.95,16037,0
2017-02-28,24.75,24.97,24.7319,24.89,17264,0
2017-03-01,24.8039,24.8209,24.7,24.7,9992,0
2017-03-02,24.65,24.8299,24.62,24.63,4889,0
2017-03-03,24.7,24.7325,24.61,24.69,3703,0
2017-03-06,24.75,24.75,24.52,24.75,13696,0
2017-03-07,24.57,24.73,24.57,24.63,4432,0
2017-03-08,24.6,24.7027,24.5,24.53,14038,0
2017-03-09,24.5001,24.6083,24.45,24.46,12345,0
2017-03-10,24.4,24.45,24.0518,24.45,10760,0
2017-03-13,24.44,24.44,24.2062,24.25,8642,0
2017-03-14,24.25,24.45,24.25,24.45,13832,0
2017-03-15,24.5132,24.825,24.485,24.825,11856,0
2017-03-16,24.78,24.94,24.75,24.85,28162,0
2017-03-17,24.98,24.98,24.76,24.98,22434,0
2017-03-20,24.93,24.98,24.91,24.98,6414,0
2017-03-21,24.98,25,24.7012,25,22988,0
2017-03-22,24.9001,25,24.9,24.9,6950,0
2017-03-23,25.02,25.18,24.91,24.9316,6257,0
2017-03-24,24.87,25.12,24.86,24.86,14901,0
2017-03-27,24.79,24.9483,24.72,24.9,11370,0
2017-03-28,24.9868,25.1837,24.96,25.1837,7152,0
2017-03-29,24.5105,24.88,24.5105,24.69,22430,0
2017-03-30,24.5174,24.8,24.481,24.7799,20509,0
2017-03-31,24.85,24.97,24.81,24.97,5643,0
2017-04-03,24.959,25.05,24.9,24.91,9797,0
2017-04-04,25.05,25.05,24.79,24.99,8709,0
2017-04-05,24.9608,24.9899,24.85,24.94,30790,0
2017-04-06,24.8,25.06,24.8,25.06,28238,0
2017-04-07,25.07,25.1,25,25.09,12932,0
2017-04-10,24.91,25.05,24.91,25.05,7915,0
2017-04-11,24.88,25.1199,24.88,25.1,5917,0
2017-04-12,25.08,25.1,24.95,25.05,18508,0
2017-04-13,25.08,25.08,25.0132,25.05,11426,0
2017-04-17,25.08,25.08,24.99,25.08,18327,0
2017-04-18,25.075,25.18,25.075,25.08,9839,0
2017-04-19,25.1,25.119,25.05,25.05,11555,0
2017-04-20,25.01,25.22,24.81,24.93,24838,0
2017-04-21,25.05,25.075,24.95,24.95,41761,0
2017-04-24,25,25.23,24.61,24.81,116168,0
2017-04-25,25,25.07,24.94,25.07,41340,0
2017-04-26,25.07,25.25,25.07,25.2,259225,0
2017-04-27,25.25,25.28,25.14,25.21,50646,0
2017-04-28,25.21,25.2294,25.12,25.15,19276,0
2017-05-01,25.061,25.22,25.061,25.15,24240,0
2017-05-02,25.15,25.19,25.15,25.18,64602,0
2017-05-03,25.14,25.23,24.96,25.2,25951,0
2017-05-04,25.15,25.2299,24.95,25.2299,42527,0
2017-05-05,25.02,25.1,24.94,25.01,10456,0
2017-05-08,25.02,25.17,25.02,25.15,26587,0
2017-05-09,25.21,25.21,25.035,25.0362,12837,0
2017-05-10,25.1041,25.19,25.02,25.05,7699,0
2017-05-11,25.1,25.137,25.05,25.07,10262,0
2017-05-12,25.1,25.18,25.07,25.18,1802,0
2017-05-15,25.21,25.22,25.065,25.11,11305,0
2017-05-16,25.1728,25.2064,25.1,25.18,118946,0
2017-05-17,25.15,25.2,25.15,25.2,12047,0
2017-05-18,25.05,25.2,25.05,25.2,9540,0
2017-05-19,25.23,25.23,25.06,25.07,14993,0
2017-05-22,25.09,25.1958,25.09,25.1,10951,0
2017-05-23,25.15,25.2299,25.09,25.09,11965,0
2017-05-24,25.06,25.24,24.8822,25.11,53708,0
2017-05-25,25.32,25.32,25.1,25.15,25401,0
2017-05-26,25.29,25.3158,25.1696,25.26,9612,0
2017-05-30,25.2113,25.3511,25.2,25.27,12926,0
2017-05-31,25.2664,25.39,25.2,25.2,16600,0
2017-06-01,25.22,25.38,25.211,25.38,14230,0
2017-06-02,25.3004,25.42,25.3,25.42,8765,0
2017-06-05,25.31,25.43,25.31,25.404,11193,0
2017-06-06,25.39,25.44,25.3899,25.44,11641,0
2017-06-07,25.44,25.47,25.342,25.36,17605,0
2017-06-08,25.4409,25.4409,25.25,25.43,23600,0
2017-06-09,25.42,25.5,25.34,25.35,37838,0
2017-06-12,25.35,25.4597,25.34,25.37,7716,0
2017-06-13,25.4594,25.4636,25.4036,25.45,4080,0
2017-06-14,25.496,25.54,25.4001,25.4001,7802,0
2017-06-15,25.54,25.54,25.4,25.46,5044,0
2017-06-16,25.4,25.46,25.29,25.43,4964,0
2017-06-19,25.4,25.4599,25.3,25.4143,16402,0
2017-06-20,25.4526,25.62,25.4526,25.62,14110,0
2017-06-21,25.64,25.67,25.44,25.6,11189,0
2017-06-22,25.5784,25.79,25.5536,25.66,16296,0
2017-06-23,25.69,25.769,25.575,25.72,14127,0
2017-06-26,25.7642,25.8,25.54,25.8,21358,0
2017-06-27,25.8,25.819,25.53,25.75,30500,0
2017-06-28,25.325,25.5,25.3,25.42,21578,0
2017-06-29,25.38,25.43,25.303,25.3909,10777,0
2017-06-30,25.373,25.76,25.373,25.75,4351,0
2017-07-03,25.56,25.75,25.56,25.74,5968,0
2017-07-05,25.68,25.82,25.553,25.82,11195,0
2017-07-06,25.46,25.66,25.37,25.64,8709,0
2017-07-07,25.61,25.7794,25.51,25.51,44605,0
2017-07-10,25.64,25.79,25.45,25.49,21719,0
2017-07-11,25.5319,25.5319,25.39,25.43,5984,0
2017-07-12,25.51,25.6199,25.38,25.5,11371,0
2017-07-13,25.5,25.6,25.42,25.43,328424,0
2017-07-14,25.5,25.65,25.5,25.65,10840,0
2017-07-17,25.74,25.81,25.6981,25.6981,6451,0
2017-07-18,25.6091,25.7,25.6,25.67,7660,0
2017-07-19,25.7,25.8,25.65,25.66,4583,0
2017-07-20,25.65,25.7783,25.65,25.76,15133,0
2017-07-21,25.79,25.85,25.68,25.85,16529,0
2017-07-24,25.61,25.7733,25.58,25.69,8523,0
2017-07-25,25.7358,25.7358,25.6,25.69,18263,0
2017-07-26,25.7748,25.79,25.6,25.656,15849,0
2017-07-27,25.76,25.8,25.648,25.8,17452,0
2017-07-28,25.84,25.84,25.56,25.6,17618,0
2017-07-31,25.5201,25.7506,25.5201,25.59,4365,0
2017-08-01,25.6,25.8274,25.6,25.717,7869,0
2017-08-02,25.69,26,25.69,26,19802,0
2017-08-03,25.9023,25.9023,25.6879,25.82,7985,0
2017-08-04,25.72,25.82,25.72,25.7389,27642,0
2017-08-07,25.74,25.81,25.74,25.79,8613,0
2017-08-08,25.769,25.96,25.761,25.95,19790,0
2017-08-09,25.95,25.95,25.45,25.51,26853,0
2017-08-10,25.69,25.69,25.1,25.19,22267,0
2017-08-11,25.26,25.35,25.1,25.1,12144,0
2017-08-14,25.2078,25.329,25.17,25.2,10491,0
2017-08-15,25.1638,25.4975,25.16,25.4975,31848,0
2017-08-16,25.31,25.5797,25.28,25.31,11256,0
2017-08-17,25.3986,25.3986,24.83,25.046,8397,0
2017-08-18,25.05,25.25,25.05,25.1804,4341,0
2017-08-21,25.25,25.26,25.21,25.21,5560,0
2017-08-22,25.3,25.459,25.12,25.22,44368,0
2017-08-23,25.2458,25.4377,25.2458,25.27,10988,0
2017-08-24,25.33,25.43,25.25,25.325,21746,0
2017-08-25,25.36,25.45,25.3001,25.34,7892,0
2017-08-28,25.42,25.65,25.4,25.63,16151,0
2017-08-29,25.58,25.63,25.5,25.5,11020,0
2017-08-30,25.4501,25.53,25.4501,25.519,2881,0
2017-08-31,25.46,25.58,25.45,25.55,38373,0
2017-09-01,25.5699,25.59,25.48,25.55,8361,0
2017-09-05,25.5,25.505,25.4201,25.5,6293,0
2017-09-06,25.5,25.66,25.36,25.66,29378,0
2017-09-07,25.5127,25.67,25.48,25.67,8988,0
2017-09-08,25.62,25.62,25.434,25.51,7652,0
2017-09-11,25.64,25.64,25.56,25.56,4321,0
2017-09-12,25.46,25.6383,25.46,25.5,28103,0
2017-09-13,25.4,25.4,25.27,25.36,22851,0
2017-09-14,25.32,25.41,25.27,25.33,11257,0
2017-09-15,25.3,25.375,25.3,25.34,55754,0
2017-09-18,25.35,25.39,25.27,25.27,46787,0
2017-09-19,25.27,25.369,25.27,25.35,5485,0
2017-09-20,25.37,25.406,25.34,25.4,16647,0
2017-09-21,25.37,25.44,25.37,25.39,16423,0
2017-09-22,25.36,25.4542,25.36,25.4542,6125,0
2017-09-25,25.4518,25.47,25.4001,25.47,2827,0
2017-09-26,25.44,25.48,25.43,25.48,3170,0
2017-09-27,25.46,25.46,25.4174,25.44,6924,0
2017-09-28,25.39,25.4599,25.363,25.383,8993,0
2017-09-29,25.4192,25.68,25.35,25.68,66615,0
2017-10-02,25.7,25.7,25.47,25.49,15716,0
2017-10-03,25.45,25.49,25.425,25.45,16348,0
2017-10-04,25.42,25.4685,25.38,25.41,6909,0
2017-10-05,25.42,25.46,25.41,25.45,32801,0
2017-10-06,25.07,25.07,24.9,25,30735,0
2017-10-09,25.05,25.0899,24.925,24.99,11962,0
2017-10-10,25.03,25.069,24.9801,25,8759,0
2017-10-11,25.04,25.08,25,25,12807,0
2017-10-12,25.02,25.26,25.02,25.23,19918,0
2017-10-13,25.09,25.29,25.09,25.25,14561,0
2017-10-16,25.22,25.274,25.1,25.18,32070,0
2017-10-17,25.23,25.34,25.2,25.23,21659,0
2017-10-18,25.35,25.429,25.26,25.38,12270,0
2017-10-19,25.35,25.43,25.3,25.42,5226,0
2017-10-20,25.4178,25.8254,25.35,25.6,24281,0
2017-10-23,25.58,25.89,25.56,25.82,95278,0
2017-10-24,25.77,25.78,25.61,25.63,27837,0
2017-10-25,25.5241,25.5324,25.11,25.18,39949,0
2017-10-26,25.1,25.49,25.1,25.49,10100,0
2017-10-27,25.3276,25.49,25.3014,25.45,3615,0
2017-10-30,25.4442,25.68,25.4442,25.67,6849,0
2017-10-31,25.29,25.72,25.29,25.65,7909,0
2017-11-01,25.746,25.746,25.5799,25.679,6953,0
2017-11-02,25.645,25.66,25.5828,25.66,2490,0
2017-11-03,25.66,25.7,25.59,25.6389,6148,0
2017-11-06,25.67,25.67,25.45,25.45,12974,0
2017-11-07,25.45,25.4773,25.36,25.42,9521,0
2017-11-08,25.36,25.68,25.33,25.47,7327,0
2017-11-09,25.361,25.59,25.361,25.57,3815,0
2017-11-10,25.475,25.55,25.4,25.4192,12255,0
