Date,Open,High,Low,Close,Volume,OpenInt
2016-09-19,24.218,24.218,24.208,24.208,414026,0
2016-09-20,24.245,24.245,24.235,24.235,207220,0
2016-09-21,24.218,24.218,24.218,24.218,204986,0
2016-09-22,24.294,24.351,24.294,24.334,962,0
2016-09-23,24.303,24.361,24.303,24.361,514,0
2016-09-26,24.361,24.38,24.348,24.38,929,0
2016-09-27,24.409,24.419,24.361,24.39,4033,0
2016-09-28,24.419,24.428,24.419,24.419,1956,0
2016-09-29,24.39,24.409,24.39,24.409,210,0
2016-09-30,24.39,24.399,24.38,24.38,548,0
2016-10-03,24.39,24.39,24.371,24.371,16230,0
2016-10-04,24.351,24.351,24.303,24.303,3104,0
2016-10-05,24.255,24.264,24.255,24.264,2586,0
2016-10-06,24.263,24.263,24.263,24.263,514,0
2016-10-12,24.208,24.218,24.194,24.208,2418,0
2016-10-14,24.257,24.264,24.228,24.264,1597,0
2016-10-19,24.303,24.303,24.294,24.294,1228,0
2016-10-20,24.303,24.351,24.276,24.276,153379,0
2016-10-21,24.313,24.323,24.302,24.303,3916,0
2016-10-24,24.264,24.284,24.264,24.284,4264,0
2016-10-25,24.235,24.258,24.235,24.258,1545,0
2016-10-26,24.264,24.264,24.255,24.255,3624,0
2016-10-27,24.168,24.188,24.168,24.188,2965,0
2016-10-28,24.177,24.177,24.138,24.138,1199,0
2016-10-31,24.164,24.188,24.164,24.173,2816,0
2016-11-01,24.135,24.158,24.135,24.152,1546,0
2016-11-03,24.165,24.182,24.145,24.155,1957,0
2016-11-04,24.173,24.2,24.165,24.2,2088,0
2016-11-07,24.205,24.205,24.205,24.205,523,0
2016-11-09,24.02,24.02,24.02,24.02,437,0
2016-11-10,23.883,23.907,23.789,23.789,2019,0
2016-11-11,23.804,23.819,23.804,23.819,1588,0
2016-11-14,23.637,23.637,23.637,23.637,293,0
2016-11-15,23.674,23.713,23.674,23.681,3545,0
2016-11-16,23.718,23.792,23.709,23.728,5364,0
2016-11-17,23.679,23.698,23.651,23.698,2859,0
2016-11-18,23.573,23.631,23.573,23.624,2115,0
2016-11-21,23.569,23.569,23.569,23.569,439,0
2016-11-22,23.611,23.631,23.611,23.631,1338,0
2016-11-23,23.591,23.601,23.546,23.582,4101,0
2016-11-25,23.582,23.582,23.568,23.568,956,0
2016-11-28,23.571,23.571,23.571,23.571,683,0
2016-11-29,23.611,23.611,23.611,23.611,171521,0
2016-11-30,23.582,23.591,23.582,23.582,1071,0
2016-12-01,23.518,23.538,23.517,23.517,888,0
2016-12-02,23.576,23.595,23.556,23.556,3907,0
2016-12-05,23.576,23.615,23.566,23.615,2298,0
2016-12-06,23.624,23.625,23.602,23.603,3108,0
2016-12-07,23.635,23.655,23.635,23.655,12268,0
2016-12-08,23.63,23.742,23.605,23.655,57049,0
2016-12-09,23.605,23.665,23.556,23.595,11985,0
2016-12-12,23.519,23.566,23.519,23.542,10808,0
2016-12-13,23.556,23.585,23.555,23.566,12316,0
2016-12-14,23.588,23.588,23.499,23.504,4722,0
2016-12-15,23.509,24.024,23.442,23.463,24376,0
2016-12-16,23.546,23.546,23.457,23.509,12514,0
2016-12-19,23.449,23.449,23.393,23.413,5582,0
2016-12-20,23.413,23.481,23.413,23.481,11139,0
2016-12-21,23.457,23.457,23.432,23.432,1673,0
2016-12-22,23.499,23.499,23.452,23.467,2848,0
2016-12-23,23.517,23.537,23.499,23.515,5655,0
2016-12-27,23.499,23.536,23.499,23.536,2361,0
2016-12-28,23.46,23.495,23.46,23.495,2719,0
2016-12-30,23.654,23.682,23.654,23.672,4226,0
2017-01-03,23.633,23.692,23.633,23.656,10317,0
2017-01-04,23.668,23.721,23.65,23.711,1345,0
2017-01-05,23.731,23.84,23.731,23.743,3657,0
2017-01-06,23.781,23.781,23.781,23.781,1532,0
2017-01-09,23.769,23.781,23.768,23.781,1852,0
2017-01-10,23.781,23.781,23.721,23.745,1650,0
2017-01-12,23.747,23.801,23.747,23.801,8714,0
2017-01-13,23.498,23.769,23.498,23.769,1265,0
2017-01-17,23.78,23.801,23.753,23.801,6616,0
2017-01-18,23.821,23.821,23.781,23.801,2914,0
2017-01-19,23.775,23.775,23.775,23.775,226,0
2017-01-20,23.654,23.761,23.614,23.667,31094,0
2017-01-23,23.781,23.791,23.771,23.771,4742,0
2017-01-24,23.771,23.771,23.698,23.759,4272,0
2017-01-25,23.781,23.781,23.654,23.682,156093,0
2017-01-26,23.654,23.682,23.617,23.682,5985,0
2017-01-27,23.672,23.682,23.672,23.674,2456,0
2017-01-30,23.701,23.701,23.701,23.701,2056,0
2017-01-31,23.692,24.211,23.671,23.707,7548,0
2017-02-01,23.694,23.744,23.665,23.713,18036,0
2017-02-02,23.693,23.693,23.693,23.693,2467,0
2017-02-03,23.734,23.764,23.718,23.734,22158,0
2017-02-06,23.754,23.774,23.751,23.774,3515,0
2017-02-07,23.784,23.824,23.784,23.823,2545,0
2017-02-08,23.862,24.027,23.846,23.89,67023,0
2017-02-09,23.862,23.862,23.805,23.841,4020,0
2017-02-10,23.803,23.814,23.769,23.804,11307,0
2017-02-13,23.764,23.794,23.714,23.758,9739,0
2017-02-14,23.724,23.744,23.703,23.744,20468,0
2017-02-15,23.734,23.764,23.714,23.754,9209,0
2017-02-16,23.743,23.784,23.72,23.779,4148,0
2017-02-17,23.789,23.804,23.789,23.794,2315,0
2017-02-21,23.764,23.843,23.764,23.807,15037,0
2017-02-22,23.833,23.9,23.789,23.862,17143,0
2017-02-23,23.862,23.936,23.814,23.881,16242,0
2017-02-24,23.877,23.939,23.877,23.932,4526,0
2017-02-27,23.958,23.968,23.905,23.939,6360,0
2017-02-28,23.939,23.958,23.901,23.939,16611,0
2017-03-01,23.852,23.91,23.804,23.852,15610,0
2017-03-02,23.794,23.814,23.714,23.774,18631,0
2017-03-03,23.774,23.774,23.764,23.774,2072,0
2017-03-06,23.774,23.774,23.704,23.764,12397,0
2017-03-07,23.743,23.754,23.727,23.744,3241,0
2017-03-08,23.685,23.704,23.659,23.694,49499,0
2017-03-09,23.61,23.646,23.576,23.626,16851,0
2017-03-10,23.566,23.606,23.519,23.606,164371,0
2017-03-13,23.529,23.557,23.49,23.509,101484,0
2017-03-14,23.547,23.571,23.543,23.543,5091,0
2017-03-15,23.586,23.663,23.566,23.663,3533,0
2017-03-16,23.646,23.646,23.629,23.636,12159,0
2017-03-17,23.646,23.744,23.646,23.687,7070,0
2017-03-20,23.764,23.764,23.758,23.758,3506,0
2017-03-21,23.694,23.824,23.694,23.804,5591,0
2017-03-22,23.833,23.852,23.814,23.852,3568,0
2017-03-23,23.872,23.872,23.774,23.824,3902,0
2017-03-24,23.862,23.872,23.854,23.854,5364,0
2017-03-28,23.852,23.868,23.824,23.824,5703,0
2017-03-29,23.846,23.846,23.824,23.833,2171,0
2017-03-30,23.862,23.862,23.798,23.833,4068,0
2017-03-31,23.843,23.852,23.804,23.85,4767,0
2017-04-03,23.921,23.931,23.885,23.885,1525,0
2017-04-04,23.891,23.943,23.891,23.939,2401,0
2017-04-05,23.936,23.936,23.864,23.901,3756,0
2017-04-06,23.931,23.931,23.882,23.882,2632,0
2017-04-07,23.939,23.959,23.922,23.93,1095,0
2017-04-10,23.931,23.949,23.909,23.939,8983,0
2017-04-11,23.959,23.979,23.919,23.969,5075,0
2017-04-12,23.995,24.049,23.995,24.019,3634,0
2017-04-13,24.014,24.068,24.014,24.061,4088,0
2017-04-17,24.108,24.118,24.092,24.098,5098,0
2017-04-18,24.118,24.148,24.118,24.148,1532,0
2017-04-19,24.148,24.158,24.128,24.158,1862,0
2017-04-20,24.128,24.128,24.084,24.096,3530,0
2017-04-21,24.118,24.118,24.089,24.089,881,0
2017-04-24,23.999,24.108,23.999,24.108,776,0
2017-04-25,23.989,24.009,23.989,24.009,619,0
2017-04-26,23.999,24.019,23.979,23.979,2475,0
2017-04-27,24.017,24.039,24.017,24.039,2961,0
2017-04-28,24.029,24.068,24.017,24.058,10026,0
2017-05-01,24.01,24.032,24.01,24.032,1539,0
2017-05-02,23.98,24.064,23.98,24.064,5504,0
2017-05-03,24.109,24.109,24.03,24.079,9598,0
2017-05-04,24.05,24.05,24,24.05,13734,0
2017-05-05,23.98,24.109,23.98,24.04,11037,0
2017-05-08,23.977,24.069,23.977,24.02,18403,0
2017-05-09,24,24,23.94,23.99,1586,0
2017-05-10,23.964,23.964,23.964,23.964,100,0
2017-05-11,23.952,24,23.95,23.98,20629,0
2017-05-12,24.03,24.03,23.981,23.981,1980,0
2017-05-15,24.069,24.069,24.021,24.021,4359,0
2017-05-16,24.099,24.119,24.059,24.109,34101,0
2017-05-17,24.179,24.189,24.119,24.189,9957,0
2017-05-18,24.219,24.246,24.219,24.236,3108,0
2017-05-19,24.219,24.228,24.199,24.228,9811,0
2017-05-22,24.209,24.219,24.149,24.219,5111,0
2017-05-23,24.171,24.209,24.159,24.189,11289,0
2017-05-24,24.179,24.179,24.158,24.158,734,0
2017-05-25,24.188,24.209,24.172,24.183,2261,0
2017-05-26,24.219,24.228,24.201,24.219,4804,0
2017-05-30,24.256,24.256,24.209,24.223,7747,0
2017-05-31,24.246,24.265,24.232,24.265,4031,0
2017-06-01,24.265,24.275,24.265,24.275,7411,0
2017-06-02,24.305,24.364,24.295,24.325,13304,0
2017-06-05,24.325,24.335,24.325,24.334,6260,0
2017-06-06,24.334,24.344,24.331,24.337,6699,0
2017-06-07,24.344,24.349,24.344,24.344,1502,0
2017-06-08,24.325,24.325,24.246,24.305,5504,0
2017-06-09,24.295,24.305,24.294,24.305,4465,0
2017-06-13,24.218,24.305,24.218,24.285,16651,0
2017-06-14,24.364,24.364,24.334,24.334,11428,0
2017-06-15,24.344,24.374,24.344,24.374,413,0
2017-06-16,24.354,24.388,24.325,24.337,10680,0
2017-06-19,24.364,24.473,24.354,24.379,39999,0
2017-06-20,24.354,24.374,24.354,24.374,3197,0
2017-06-21,24.364,24.394,24.364,24.374,3492,0
2017-06-22,24.394,24.404,24.384,24.404,2322,0
2017-06-23,24.414,24.424,24.404,24.424,3276,0
2017-06-26,24.473,24.473,24.364,24.413,8418,0
2017-06-27,24.404,24.414,24.404,24.404,30831,0
2017-06-28,24.334,24.384,24.33,24.354,11037,0
2017-06-29,24.325,24.325,24.256,24.299,7896,0
2017-06-30,24.315,24.325,24.246,24.315,47004,0
2017-07-03,24.319,24.319,24.235,24.269,2265,0
2017-07-05,24.25,24.26,24.162,24.198,7294,0
2017-07-06,24.192,24.22,24.192,24.208,1782,0
2017-07-07,24.202,24.212,24.202,24.212,1948,0
2017-07-10,24.172,24.23,24.172,24.23,3480,0
2017-07-11,24.17,24.202,24.152,24.172,7662,0
2017-07-12,24.269,24.279,24.258,24.258,1830,0
2017-07-13,24.202,24.299,24.202,24.299,13942,0
2017-07-14,24.297,24.309,24.297,24.309,315,0
2017-07-17,24.338,24.378,24.306,24.378,4092,0
2017-07-18,24.362,24.398,24.362,24.393,8195,0
2017-07-19,24.355,24.428,24.355,24.388,20054,0
2017-07-20,24.408,24.418,24.393,24.398,943,0
2017-07-21,24.428,24.448,24.379,24.438,3230,0
2017-07-24,24.478,24.478,24.413,24.435,3418,0
2017-07-25,24.338,24.412,24.338,24.388,3411,0
2017-07-26,24.358,24.438,24.358,24.398,21371,0
2017-07-27,24.338,24.398,24.338,24.357,10832,0
2017-07-28,24.388,24.408,24.329,24.408,13809,0
2017-07-31,24.418,24.418,24.399,24.418,1064,0
2017-08-01,24.342,24.482,24.342,24.482,9331,0
2017-08-02,24.512,24.512,24.455,24.464,3124,0
2017-08-03,24.422,24.582,24.412,24.512,24835,0
2017-08-04,24.482,24.502,24.432,24.432,30140,0
2017-08-07,24.472,24.472,24.422,24.422,504,0
2017-08-08,24.482,24.552,24.435,24.472,52223,0
2017-08-09,24.482,24.502,24.439,24.449,6683,0
2017-08-10,24.452,24.472,24.452,24.452,1362,0
2017-08-11,24.492,24.492,24.466,24.466,1109,0
2017-08-14,24.452,24.48,24.442,24.442,1095,0
2017-08-15,24.482,24.492,24.469,24.471,14108,0
2017-08-16,24.472,24.502,24.457,24.502,17701,0
2017-08-17,24.522,24.542,24.512,24.535,7055,0
2017-08-18,24.552,24.552,24.526,24.552,6272,0
2017-08-21,24.549,24.562,24.521,24.562,7727,0
2017-08-22,24.541,24.562,24.524,24.552,5905,0
2017-08-23,24.562,24.582,24.544,24.582,18869,0
2017-08-24,24.582,24.592,24.532,24.582,4298,0
2017-08-25,24.555,24.612,24.552,24.582,3366,0
2017-08-28,24.552,24.621,24.542,24.621,17016,0
2017-08-29,24.641,24.65,24.641,24.645,7205,0
2017-08-30,24.621,24.67,24.612,24.636,69189,0
2017-08-31,24.633,24.66,24.626,24.65,9024,0
2017-09-01,24.643,24.662,24.643,24.662,805,0
2017-09-05,24.682,24.702,24.66,24.702,7292,0
2017-09-06,24.722,24.742,24.672,24.672,7420,0
2017-09-07,24.68,24.722,24.68,24.722,1714,0
2017-09-08,24.722,24.732,24.722,24.722,3021,0
2017-09-11,24.692,24.692,24.662,24.662,1264,0
2017-09-12,24.615,24.642,24.615,24.633,893,0
2017-09-13,24.604,24.604,24.534,24.584,53855,0
2017-09-14,24.559,24.563,24.559,24.563,1309,0
2017-09-15,24.613,24.623,24.564,24.564,23500,0
2017-09-18,24.554,24.613,24.544,24.613,6917,0
2017-09-19,24.604,24.604,24.474,24.574,41994,0
2017-09-20,24.545,24.574,24.502,24.537,3522,0
2017-09-21,24.554,24.554,24.518,24.518,1474,0
2017-09-22,24.564,24.603,24.535,24.584,12253,0
2017-09-25,24.604,24.633,24.574,24.623,10714,0
2017-09-26,24.633,24.642,24.621,24.633,2719,0
2017-09-27,24.584,24.584,24.554,24.554,874,0
2017-09-28,24.534,24.554,24.496,24.554,4746,0
2017-09-29,24.539,24.584,24.515,24.574,12784,0
2017-10-02,24.556,24.566,24.556,24.565,1684,0
2017-10-03,24.586,24.596,24.515,24.596,12686,0
2017-10-04,24.606,24.606,24.552,24.564,13220,0
2017-10-05,24.516,24.705,24.516,24.586,32714,0
2017-10-06,24.466,24.536,24.466,24.536,5780,0
2017-10-09,24.476,24.522,24.476,24.506,6089,0
2017-10-10,24.535,24.535,24.532,24.532,1499,0
2017-10-11,24.572,24.576,24.546,24.563,8011,0
2017-10-12,24.546,24.576,24.536,24.576,6627,0
2017-10-13,24.635,24.655,24.605,24.631,6951,0
2017-10-16,24.606,24.665,24.606,24.629,7913,0
2017-10-17,24.629,24.655,24.626,24.645,2647,0
2017-10-18,24.616,24.636,24.593,24.621,17291,0
2017-10-19,24.626,24.626,24.605,24.615,1212,0
2017-10-20,24.574,24.596,24.572,24.576,646,0
2017-10-23,24.576,24.576,24.546,24.546,12231,0
2017-10-24,24.546,24.566,24.534,24.546,9905,0
2017-10-25,24.491,24.496,24.476,24.476,2249,0
2017-10-26,24.484,24.496,24.462,24.476,4110,0
2017-10-27,24.476,24.516,24.476,24.516,12227,0
2017-10-30,24.526,24.556,24.516,24.556,9706,0
2017-10-31,24.536,24.576,24.536,24.566,8203,0
2017-11-01,24.59,24.6,24.58,24.59,6577,0
2017-11-02,24.59,24.61,24.59,24.6,5905,0
2017-11-03,24.62,24.63,24.6034,24.63,13950,0
2017-11-06,24.64,24.65,24.6301,24.65,6727,0
2017-11-07,24.66,24.67,24.62,24.66,8511,0
2017-11-08,24.6573,24.67,24.65,24.66,8036,0
2017-11-09,24.59,24.72,24.59,24.6168,13902,0
2017-11-10,24.56,24.56,24.5296,24.555,8060,0
