Date,Open,High,Low,Close,Volume,OpenInt
2016-06-17,24.345,24.345,24.236,24.236,200,0
2016-06-28,24.497,24.497,24.497,24.497,493,0
2016-07-06,24.685,24.685,24.685,24.685,531,0
2016-07-19,24.585,24.635,24.556,24.556,1426,0
2016-07-22,24.657,24.657,24.657,24.657,103,0
2016-07-26,24.617,24.617,24.617,24.617,695,0
2016-07-27,24.647,24.647,24.634,24.645,5006,0
2016-08-01,24.597,24.667,24.597,24.667,1324,0
2016-08-02,24.577,24.597,24.575,24.597,35358,0
2016-08-03,24.577,24.597,24.557,24.597,1187,0
2016-08-04,24.705,24.705,24.705,24.705,1783,0
2016-08-08,24.587,24.597,24.585,24.595,4397,0
2016-08-10,24.705,24.705,24.705,24.705,1432,0
2016-08-11,24.637,24.647,24.637,24.646,3268,0
2016-08-12,24.622,24.704,24.622,24.704,520,0
2016-08-15,24.657,24.667,24.647,24.657,1829,0
2016-08-17,24.696,24.705,24.696,24.705,11006,0
2016-08-18,24.705,24.735,24.696,24.735,1524,0
2016-08-22,24.696,27.214,24.687,24.735,20012,0
2016-08-23,24.735,24.755,24.687,24.735,14081,0
2016-08-24,24.698,24.748,24.63,24.748,9135,0
2016-08-25,24.708,24.758,24.653,24.653,2293,0
2016-08-26,24.69,24.836,24.679,24.728,10794,0
2016-08-29,24.62,24.68,24.6,24.623,4300,0
2016-08-30,24.718,24.718,24.718,24.718,1430,0
2016-08-31,24.718,24.728,24.697,24.697,2686,0
2016-09-01,24.68,24.738,24.68,24.738,1957,0
2016-09-02,24.68,24.705,24.64,24.698,16638,0
2016-09-06,24.728,24.74,24.718,24.72,1915,0
2016-09-07,24.807,24.807,24.786,24.787,1255,0
2016-09-08,24.724,24.728,24.718,24.728,2903,0
2016-09-09,24.55,24.55,24.531,24.531,1571,0
2016-09-12,24.58,24.58,24.557,24.56,3159,0
2016-09-13,24.474,24.474,24.474,24.474,119,0
2016-09-15,24.531,24.531,24.531,24.531,650,0
2016-09-16,24.531,24.54,24.521,24.54,3489,0
2016-09-19,24.528,24.528,24.528,24.528,360,0
2016-09-20,24.58,24.59,24.483,24.483,12362,0
2016-09-21,24.542,24.542,24.542,24.542,119,0
2016-09-22,24.642,24.642,24.642,24.642,2239,0
2016-09-23,24.642,24.652,24.602,24.652,2073,0
2016-09-26,24.692,24.692,24.642,24.692,3250,0
2016-09-27,24.71,24.72,24.71,24.72,3289,0
2016-09-28,24.73,24.74,24.726,24.74,5379,0
2016-09-29,24.668,24.668,24.668,24.668,317,0
2016-10-04,24.612,24.612,24.578,24.582,7619,0
2016-10-05,24.592,24.592,24.504,24.505,8146,0
2016-10-06,24.552,24.582,24.545,24.545,10239,0
2016-10-10,24.491,24.582,24.491,24.582,6381,0
2016-10-11,24.552,24.582,24.552,24.582,5187,0
2016-10-12,24.562,24.632,24.562,24.622,7522,0
2016-10-13,24.592,24.612,24.592,24.602,2892,0
2016-10-14,24.611,24.612,24.611,24.612,6835,0
2016-10-17,24.602,24.622,24.601,24.622,4798,0
2016-10-18,24.612,24.632,24.612,24.632,2412,0
2016-10-19,24.671,24.671,24.661,24.661,2033,0
2016-10-20,24.641,24.641,24.631,24.631,5871,0
2016-10-21,24.681,24.681,24.652,24.661,1973,0
2016-10-24,24.601,24.601,24.591,24.591,3913,0
2016-10-25,24.601,24.611,24.581,24.581,4320,0
2016-10-26,24.611,24.611,24.591,24.601,3458,0
2016-10-27,24.492,24.501,24.492,24.501,1554,0
2016-10-28,24.492,24.521,24.492,24.521,5101,0
2016-10-31,24.541,24.541,24.49,24.49,2361,0
2016-11-01,24.502,24.502,24.502,24.502,1448,0
2016-11-02,24.551,24.591,24.54,24.551,10888,0
2016-11-03,24.541,24.561,24.511,24.511,16143,0
2016-11-04,24.561,24.571,24.551,24.571,9731,0
2016-11-07,24.521,24.541,24.521,24.541,2694,0
2016-11-08,24.511,24.541,24.451,24.451,17329,0
2016-11-09,24.376,24.376,24.347,24.347,430,0
2016-11-10,24.328,24.347,24.258,24.327,27245,0
2016-11-11,24.308,24.308,24.151,24.151,16175,0
2016-11-14,23.984,24.102,23.984,24.072,6530,0
2016-11-15,24.19,24.19,24.093,24.171,7009,0
2016-11-16,24.12,24.129,24.031,24.065,2558,0
2016-11-17,24.119,24.119,24.05,24.07,15721,0
2016-11-18,24.01,24.01,23.977,23.977,3492,0
2016-11-21,24.03,24.03,23.947,24.01,11787,0
2016-11-22,23.99,24.04,23.923,23.923,10864,0
2016-11-23,23.923,23.971,23.923,23.971,5273,0
2016-11-25,23.961,23.961,23.873,23.933,2461,0
2016-11-28,24.02,24.02,24.005,24.02,2385,0
2016-11-29,23.99,24.01,23.981,24,2411,0
2016-11-30,23.97,23.97,23.894,23.894,1644,0
2016-12-01,23.951,23.961,23.904,23.904,8998,0
2016-12-02,24.01,24.01,24,24,3710,0
2016-12-05,24,24,24,24,854,0
2016-12-07,24.08,24.09,24,24.002,11522,0
2016-12-08,24.05,24.06,24.004,24.05,6026,0
2016-12-09,23.913,24,23.903,24,9506,0
2016-12-12,23.961,23.99,23.961,23.99,6719,0
2016-12-13,23.99,23.995,23.934,23.955,3772,0
2016-12-14,24.01,24.01,23.951,23.951,3643,0
2016-12-15,23.747,23.873,23.747,23.864,15780,0
2016-12-16,23.825,23.923,23.824,23.893,3243,0
2016-12-19,23.951,23.961,23.864,23.942,6911,0
2016-12-20,23.903,23.913,23.84,23.84,8001,0
2016-12-21,23.953,23.963,23.949,23.953,1257,0
2016-12-22,23.944,23.973,23.944,23.973,3855,0
2016-12-23,23.973,23.973,23.958,23.958,5296,0
2016-12-27,23.963,23.963,23.95,23.963,4940,0
2016-12-28,23.944,23.973,23.934,23.973,1199,0
2016-12-29,24.032,24.052,24.032,24.052,1151,0
2016-12-30,24.042,24.072,24.022,24.062,10617,0
2017-01-03,24.032,24.062,24.021,24.029,39340,0
2017-01-04,24.062,24.082,24.049,24.082,43615,0
2017-01-05,24.089,25.55,24.042,24.181,28976,0
2017-01-06,24.131,24.142,24.122,24.132,9887,0
2017-01-09,24.172,24.172,24.157,24.172,3858,0
2017-01-10,24.152,24.573,24.152,24.172,57179,0
2017-01-11,24.181,24.22,24.172,24.191,1316,0
2017-01-12,24.191,24.22,24.102,24.21,6648,0
2017-01-13,24.152,24.152,24.147,24.152,2987,0
2017-01-17,24.22,24.23,24.122,24.22,8474,0
2017-01-18,24.191,24.21,24.165,24.181,8291,0
2017-01-19,24.132,24.142,24.042,24.132,4305,0
2017-01-20,24.112,24.533,24.052,24.052,7393,0
2017-01-23,24.162,24.573,24.147,24.2,14240,0
2017-01-24,24.172,24.172,24.15,24.161,9603,0
2017-01-25,24.132,24.142,24.112,24.122,9454,0
2017-01-26,24.112,24.122,24.053,24.053,1343,0
2017-01-27,24.152,24.583,24.152,24.583,4472,0
2017-01-30,24.162,24.181,24.072,24.072,5808,0
2017-01-31,24.2,24.2,24.191,24.191,7741,0
2017-02-01,24.142,24.181,24.136,24.181,17790,0
2017-02-02,24.142,24.21,24.142,24.2,4983,0
2017-02-03,24.24,24.25,24.191,24.21,8125,0
2017-02-06,24.22,24.24,24.2,24.227,9132,0
2017-02-07,24.26,24.673,24.172,24.673,4519,0
2017-02-08,24.29,24.31,24.2,24.2,5657,0
2017-02-09,24.25,24.26,24.24,24.24,8326,0
2017-02-10,24.24,24.25,24.229,24.229,9921,0
2017-02-13,24.21,24.23,24.123,24.23,4824,0
2017-02-14,24.181,24.2,24.092,24.157,19420,0
2017-02-15,24.177,24.599,24.157,24.186,15199,0
2017-02-16,24.215,24.235,24.137,24.235,11304,0
2017-02-17,24.235,24.255,24.157,24.235,20861,0
2017-02-21,24.225,24.285,24.195,24.265,37318,0
2017-02-22,24.177,24.285,24.177,24.177,17785,0
2017-02-23,24.186,24.315,24.186,24.275,28018,0
2017-02-24,24.285,24.305,24.265,24.295,18321,0
2017-02-27,24.295,24.295,24.186,24.186,15632,0
2017-02-28,24.264,24.738,24.215,24.215,6722,0
2017-03-01,24.177,24.195,24.153,24.186,11904,0
2017-03-02,24.147,24.157,24.126,24.137,4319,0
2017-03-03,24.147,24.167,24.087,24.157,5364,0
2017-03-06,24.137,24.147,24.123,24.146,6105,0
2017-03-07,24.126,24.127,24.117,24.117,6267,0
2017-03-08,24.067,24.539,24.037,24.057,9377,0
2017-03-09,24.037,24.047,23.968,24.027,10327,0
2017-03-10,24.037,24.037,24.016,24.027,7166,0
2017-03-13,24.017,24.017,24.007,24.017,1976,0
2017-03-14,24.017,24.017,23.939,23.941,8752,0
2017-03-15,24.017,24.137,24.016,24.103,15062,0
2017-03-16,24.087,24.097,24.017,24.087,6961,0
2017-03-17,24.127,24.147,24.127,24.137,3088,0
2017-03-20,24.126,24.156,24.126,24.137,10204,0
2017-03-21,24.137,24.177,24.137,24.177,30696,0
2017-03-22,24.183,24.192,24.179,24.192,80259,0
2017-03-23,24.192,24.202,24.17,24.192,56345,0
2017-03-24,24.192,24.212,24.159,24.202,21207,0
2017-03-27,24.222,24.232,24.153,24.217,33838,0
2017-03-28,24.202,24.212,24.133,24.192,12946,0
2017-03-29,24.192,24.212,24.143,24.212,17263,0
2017-03-30,24.192,24.192,24.153,24.183,13138,0
2017-03-31,24.222,24.222,24.188,24.222,16432,0
2017-04-03,24.242,24.262,24.216,24.216,16477,0
2017-04-04,24.252,24.262,24.242,24.252,5291,0
2017-04-05,24.272,24.282,24.241,24.282,8544,0
2017-04-06,24.252,24.272,24.202,24.262,9583,0
2017-04-07,24.302,24.312,24.192,24.192,16777,0
2017-04-10,24.202,24.282,24.202,24.272,33943,0
2017-04-11,24.312,24.332,24.272,24.272,8895,0
2017-04-12,24.342,24.342,24.305,24.342,867,0
2017-04-13,24.322,24.342,24.322,24.342,2257,0
2017-04-17,24.376,24.391,24.312,24.361,12564,0
2017-04-18,24.345,24.431,24.345,24.431,3174,0
2017-04-19,24.388,24.398,24.329,24.398,4655,0
2017-04-20,24.398,24.408,24.398,24.408,2465,0
2017-04-21,24.398,24.408,24.329,24.329,1329,0
2017-04-24,24.378,24.388,24.368,24.388,3401,0
2017-04-25,24.289,24.358,24.279,24.279,13495,0
2017-04-26,24.348,24.368,24.324,24.364,15007,0
2017-04-27,24.358,24.398,24.329,24.329,18633,0
2017-04-28,24.388,24.428,24.348,24.411,29549,0
2017-05-01,24.382,24.438,24.382,24.417,4507,0
2017-05-02,24.416,24.428,24.416,24.428,3231,0
2017-05-03,24.428,24.428,24.398,24.398,18652,0
2017-05-04,24.378,24.388,24.364,24.364,8084,0
2017-05-05,24.368,24.378,24.358,24.378,6122,0
2017-05-08,24.357,24.368,24.324,24.324,2036,0
2017-05-09,24.348,24.368,24.289,24.358,8358,0
2017-05-10,24.378,24.378,24.33,24.358,4731,0
2017-05-11,24.368,24.388,24.368,24.388,6266,0
2017-05-12,24.428,24.447,24.388,24.447,4685,0
2017-05-15,24.438,24.438,24.428,24.428,5834,0
2017-05-16,24.457,24.477,24.408,24.477,7825,0
2017-05-17,24.498,24.527,24.488,24.527,17479,0
2017-05-18,24.508,24.517,24.49,24.508,14527,0
2017-05-19,24.493,24.508,24.477,24.498,5064,0
2017-05-22,24.508,24.517,24.441,24.498,3841,0
2017-05-23,24.478,24.507,24.446,24.479,4967,0
2017-05-24,24.48,24.517,24.469,24.517,15777,0
2017-05-25,24.507,24.508,24.45,24.484,3038,0
2017-05-26,24.507,24.508,24.441,24.508,15085,0
2017-05-30,24.517,24.537,24.498,24.517,8321,0
2017-05-31,24.48,24.547,24.48,24.546,2903,0
2017-06-01,24.47,24.557,24.47,24.511,11914,0
2017-06-02,24.587,24.597,24.577,24.577,2157,0
2017-06-05,24.557,24.567,24.547,24.548,5595,0
2017-06-06,24.587,24.597,24.577,24.587,2951,0
2017-06-07,24.557,24.567,24.537,24.547,3785,0
2017-06-08,24.537,24.548,24.527,24.548,15278,0
2017-06-09,24.498,24.547,24.498,24.537,15134,0
2017-06-13,24.517,24.547,24.502,24.542,17255,0
2017-06-14,24.627,24.637,24.578,24.587,25647,0
2017-06-15,24.567,24.577,24.552,24.567,6578,0
2017-06-16,24.557,24.577,24.557,24.577,7863,0
2017-06-19,24.518,24.567,24.518,24.557,6304,0
2017-06-20,24.547,24.567,24.508,24.567,12960,0
2017-06-21,24.56,24.57,24.534,24.57,5591,0
2017-06-22,24.57,24.58,24.57,24.579,1955,0
2017-06-23,24.58,24.59,24.53,24.53,5715,0
2017-06-26,24.6,24.61,24.6,24.61,1568,0
2017-06-27,24.51,24.56,24.51,24.55,2718,0
2017-06-28,24.51,24.59,24.51,24.544,11066,0
2017-06-29,24.52,25.514,24.515,24.54,12951,0
2017-06-30,24.512,24.55,24.482,24.482,6386,0
2017-07-03,24.54,24.54,24.443,24.5,521,0
2017-07-05,24.51,24.51,24.51,24.51,694,0
2017-07-06,24.472,24.49,24.468,24.468,4348,0
2017-07-07,24.49,24.49,24.477,24.482,12492,0
2017-07-10,24.482,24.52,24.482,24.49,2796,0
2017-07-11,24.51,24.53,24.49,24.53,11074,0
2017-07-12,24.59,24.59,24.53,24.59,8137,0
2017-07-13,24.56,24.57,24.5,24.57,12646,0
2017-07-14,24.62,24.62,24.57,24.611,16328,0
2017-07-17,24.61,24.62,24.56,24.62,35158,0
2017-07-18,24.64,24.65,24.61,24.65,7533,0
2017-07-19,24.66,24.67,24.61,24.61,7017,0
2017-07-20,24.68,24.69,24.62,24.62,9200,0
2017-07-21,24.67,24.72,24.64,24.7,27127,0
2017-07-24,24.69,24.69,24.66,24.663,2976,0
2017-07-25,24.64,24.645,24.6,24.62,15356,0
2017-07-26,24.64,24.7,24.58,24.69,19492,0
2017-07-27,24.67,24.67,24.64,24.66,7628,0
2017-07-28,24.69,24.69,24.66,24.66,3016,0
2017-07-31,24.69,24.7,24.63,24.69,4558,0
2017-08-01,24.699,24.72,24.699,24.72,23522,0
2017-08-02,24.73,24.73,24.65,24.72,4160,0
2017-08-03,24.73,24.75,24.717,24.743,20640,0
2017-08-04,24.71,24.71,24.684,24.71,2084,0
2017-08-07,24.72,24.72,24.67,24.72,7242,0
2017-08-08,24.71,24.71,24.675,24.69,5849,0
2017-08-09,24.72,24.73,24.691,24.71,2638,0
2017-08-10,24.662,24.74,24.662,24.74,17659,0
2017-08-11,24.69,24.72,24.67,24.71,6205,0
2017-08-14,24.72,24.72,24.69,24.69,3345,0
2017-08-15,24.65,24.68,24.65,24.66,5027,0
2017-08-16,24.66,24.715,24.66,24.705,3708,0
2017-08-17,24.69,24.73,24.69,24.73,10701,0
2017-08-18,24.74,24.74,24.67,24.67,1642,0
2017-08-21,24.7,24.72,24.65,24.72,3520,0
2017-08-22,24.69,24.7,24.69,24.69,2352,0
2017-08-23,24.7,24.72,24.67,24.67,2305,0
2017-08-24,24.695,24.71,24.695,24.7,5576,0
2017-08-25,24.72,24.73,24.7,24.73,16901,0
2017-08-28,24.73,24.74,24.71,24.74,2401,0
2017-08-29,24.79,24.81,24.751,24.8,7603,0
2017-08-30,24.79,24.805,24.755,24.8,22755,0
2017-08-31,24.75,24.81,24.75,24.8,6037,0
2017-09-01,24.79,24.79,24.73,24.73,1693,0
2017-09-05,24.828,24.87,24.81,24.86,10206,0
2017-09-06,24.875,24.875,24.84,24.85,2988,0
2017-09-07,24.88,24.9,24.83,24.86,3037,0
2017-09-08,24.8,24.86,24.8,24.86,32339,0
2017-09-11,24.85,24.87,24.83,24.83,6974,0
2017-09-12,24.8,24.81,24.75,24.75,4267,0
2017-09-13,24.77,24.8,24.77,24.79,2223,0
2017-09-14,24.76,24.79,24.76,24.78,3156,0
2017-09-15,24.78,24.78,24.72,24.77,24689,0
2017-09-18,24.76,24.78,24.7,24.78,9506,0
2017-09-19,24.77,24.77,24.74,24.76,8822,0
2017-09-20,24.769,24.78,24.72,24.73,16241,0
2017-09-21,24.74,24.75,24.68,24.73,7316,0
2017-09-22,24.76,24.76,24.69,24.7,3072,0
2017-09-25,24.76,24.8,24.759,24.796,27324,0
2017-09-26,24.78,24.8,24.76,24.79,4413,0
2017-09-27,24.74,24.75,24.73,24.74,4884,0
2017-09-28,24.67,24.76,24.67,24.76,9163,0
2017-09-29,24.73,24.75,24.73,24.74,2406,0
2017-10-02,24.72,24.75,24.69,24.74,6289,0
2017-10-03,24.77,24.79,24.754,24.78,3237,0
2017-10-04,24.76,24.79,24.743,24.78,8189,0
2017-10-05,24.77,24.78,24.76,24.78,10049,0
2017-10-06,24.68,24.75,24.68,24.74,1544,0
2017-10-09,24.71,24.71,24.71,24.71,1468,0
2017-10-10,24.71,24.8,24.71,24.74,6764,0
2017-10-11,24.78,24.8,24.765,24.8,2710,0
2017-10-12,24.784,24.8,24.74,24.798,3590,0
2017-10-13,24.83,24.85,24.829,24.845,18350,0
2017-10-16,24.76,24.83,24.76,24.82,13044,0
2017-10-17,24.8,24.81,24.788,24.81,23704,0
2017-10-18,24.8,24.808,24.741,24.8,6189,0
2017-10-19,24.831,24.831,24.761,24.81,3098,0
2017-10-20,24.76,24.77,24.7335,24.769,5066,0
2017-10-23,24.79,24.8,24.78,24.79,5922,0
2017-10-24,24.7101,24.77,24.7101,24.76,2941,0
2017-10-25,24.72,24.74,24.6801,24.74,4926,0
2017-10-26,24.73,24.75,24.7089,24.73,13328,0
2017-10-27,24.7106,24.765,24.7106,24.711,1236,0
2017-10-30,24.7401,24.8,24.7401,24.8,16278,0
2017-10-31,24.76,24.8,24.735,24.735,29493,0
2017-11-01,24.79,24.81,24.7601,24.8,21031,0
2017-11-02,24.7951,24.8099,24.741,24.741,3500,0
2017-11-03,24.76,24.8199,24.76,24.761,1064,0
2017-11-06,24.812,24.82,24.76,24.82,9970,0
2017-11-07,24.771,24.771,24.771,24.771,11256,0
2017-11-08,24.82,24.83,24.7801,24.818,12845,0
2017-11-09,24.77,24.79,24.767,24.79,6481,0
2017-11-10,24.7299,24.7299,24.705,24.705,9009,0
