Date,Open,High,Low,Close,Volume,OpenInt
2017-02-16,15.25,15.26,15.1098,15.144,11669,0
2017-02-17,15.11,15.17,15.09,15.155,2384,0
2017-02-21,15.39,15.39,15.2144,15.33,20193,0
2017-02-22,15.42,15.42,15.24,15.245,15107,0
2017-02-23,15.3,15.3,15.0101,15.1,10870,0
2017-02-24,15.01,15.12,15.0065,15.12,3891,0
2017-02-27,15.11,15.3,15.11,15.3,15772,0
2017-02-28,15.3,15.3,15.1844,15.2,5252,0
2017-03-01,15.29,15.43,15.29,15.419,1794,0
2017-03-02,15.32,15.32,15.28,15.28,971,0
2017-03-03,15.18,15.19,15.1601,15.17,4495,0
2017-03-06,15.17,15.17,15.071,15.1228,3341,0
2017-03-07,15.19,15.19,15.0303,15.0303,1499,0
2017-03-08,15.086,15.086,15,15,1437,0
2017-03-09,15.02,15.02,14.9798,14.9798,915,0
2017-03-10,15.14,15.14,14.9401,14.97,929,0
2017-03-13,15.24,15.24,14.99,15.055,3101,0
2017-03-14,14.953,15.0125,14.953,15.0125,1745,0
2017-03-15,15.0872,15.21,15.0872,15.21,333,0
2017-03-16,15.195,15.195,15.195,15.195,493,0
2017-03-17,15.195,15.195,15.195,15.195,0,0
2017-03-20,15.2,15.2261,15.176,15.1996,6091,0
2017-03-21,15.22,15.22,14.9201,14.9399,12791,0
2017-03-22,14.835,14.835,14.81,14.81,470,0
2017-03-23,14.8966,14.92,14.8966,14.92,952,0
2017-03-24,14.945,14.945,14.945,14.945,500,0
2017-03-27,14.79,15,14.77,14.92,8421,0
2017-03-28,15.02,15.08,14.94,15.08,7316,0
2017-03-29,15.0448,15.0448,15.0448,15.0448,706,0
2017-03-30,15.3,15.3,15.3,15.3,0,0
2017-03-31,15.17,15.17,15.16,15.16,6609,0
2017-04-03,15.2,15.2,15.15,15.15,514,0
2017-04-05,15.13,15.18,15.13,15.18,351,0
2017-04-06,15.044,15.09,15.044,15.09,400,0
2017-04-07,15.055,15.16,15.055,15.13,2163,0
2017-04-10,15.14,15.14,15.14,15.14,101,0
2017-04-11,15.14,15.14,15.14,15.14,0,0
2017-04-12,15.2199,15.2199,15.2199,15.2199,191,0
2017-04-13,15.1299,15.1299,15.05,15.05,703,0
2017-04-17,15.05,15.05,15.05,15.05,1611,0
2017-04-18,15.1399,15.15,15.0799,15.15,2118,0
2017-04-19,15.05,15.05,15.05,15.05,386,0
2017-04-20,15.1899,15.1899,15.1899,15.1899,190,0
2017-04-21,15.1896,15.1896,15.1896,15.1896,510,0
2017-04-24,15.1896,15.1896,15.1896,15.1896,0,0
2017-04-25,15.4446,15.52,15.4355,15.52,1370,0
2017-04-26,15.52,15.52,15.52,15.52,0,0
2017-04-27,15.52,15.52,15.52,15.52,0,0
2017-04-28,15.52,15.52,15.4001,15.5199,3660,0
2017-05-01,15.54,15.54,15.54,15.54,802,0
2017-05-02,15.5,15.5,15.5,15.5,2631,0
2017-05-03,15.5,15.5,15.5,15.5,0,0
2017-05-04,15.38,15.38,15.3618,15.3618,1407,0
2017-05-05,15.3789,15.49,15.3789,15.49,1724,0
2017-05-08,15.71,15.71,15.71,15.71,130,0
2017-05-09,15.356,15.356,15.353,15.353,614,0
2017-05-10,15.65,15.65,15.65,15.65,0,0
2017-05-11,15.62,15.62,15.5199,15.5199,669,0
2017-05-12,15.5199,15.5199,15.5199,15.5199,0,0
2017-05-15,15.76,15.76,15.6899,15.6899,459,0
2017-05-16,15.68,15.68,15.6636,15.6636,1155,0
2017-05-17,15.35,15.3599,15.35,15.3599,452,0
2017-05-18,15.39,15.39,15.39,15.39,302,0
2017-05-19,15.21,15.21,15.21,15.21,0,0
2017-05-22,15.54,15.54,15.54,15.54,811,0
2017-05-23,15.59,15.59,15.575,15.575,1249,0
2017-05-24,15.625,15.625,15.625,15.625,100,0
2017-05-25,15.6738,15.6738,15.6738,15.6738,100,0
2017-05-26,15.7,15.7,15.7,15.7,133,0
2017-05-30,15.72,15.72,15.72,15.72,947,0
2017-05-31,15.7,15.7,15.6311,15.6311,1761,0
2017-06-01,15.7886,15.7886,15.7886,15.7886,100,0
2017-06-02,15.9165,15.9165,15.885,15.9092,701,0
2017-06-05,16.09,16.09,15.92,15.92,405,0
2017-06-06,16.05,16.06,16.05,16.05,538,0
2017-06-07,15.99,15.99,15.7675,15.957,1538,0
2017-06-08,15.965,15.965,15.965,15.965,302,0
2017-06-09,15.92,16.0647,15.91,16.0647,1600,0
2017-06-12,15.82,15.82,15.82,15.82,103,0
2017-06-13,15.68,15.68,15.68,15.68,209,0
2017-06-14,15.8909,15.8918,15.8909,15.8918,1483,0
2017-06-15,15.63,15.64,15.62,15.62,1225,0
2017-06-16,15.7856,15.7856,15.7856,15.7856,200,0
2017-06-19,15.76,15.76,15.7423,15.7423,524,0
2017-06-20,15.915,15.95,15.915,15.95,958,0
2017-06-21,16,16,15.9564,15.9564,1139,0
2017-06-22,15.9564,15.9564,15.9564,15.9564,0,0
2017-06-23,15.9564,15.9564,15.9564,15.9564,0,0
2017-06-26,15.9564,15.9564,15.9564,15.9564,0,0
2017-06-27,16,16,16,16,655,0
2017-06-28,15.99,16.405,15.99,16.22,1035,0
2017-06-29,16,16,16,16,597,0
2017-06-30,16,16,16,16,0,0
2017-07-03,16,16,16,16,0,0
2017-07-05,16.19,16.19,16.19,16.19,275,0
2017-07-06,15.9501,15.97,15.9501,15.97,1166,0
2017-07-07,15.97,15.97,15.97,15.97,0,0
2017-07-10,16.05,16.05,16.05,16.05,192,0
2017-07-11,15.9,15.964,15.9,15.9414,1516,0
2017-07-12,15.9414,15.9414,15.9414,15.9414,0,0
2017-07-13,16.23,16.23,16.23,16.23,0,0
2017-07-14,16.47,16.47,16.47,16.47,200,0
2017-07-17,16.47,16.47,16.47,16.47,0,0
2017-07-18,16.33,16.33,16.15,16.15,382,0
2017-07-19,16.2,16.22,16.2,16.22,598,0
2017-07-20,16.22,16.22,16.22,16.22,0,0
2017-07-21,16.5,16.5,16.5,16.5,0,0
2017-07-24,16.49,16.49,16.3405,16.3405,671,0
2017-07-25,16.4,16.4,16.4,16.4,301,0
2017-07-26,16.33,16.33,16.33,16.33,1003,0
2017-07-27,16.33,16.33,16.33,16.33,0,0
2017-07-28,16.13,16.13,16.13,16.13,1017,0
2017-07-31,16.04,16.04,16.01,16.01,927,0
2017-08-01,16,16,16,16,0,0
2017-08-02,16,16.01,16,16.01,760,0
2017-08-03,16.01,16.01,16.01,16.01,0,0
2017-08-04,15.94,15.94,15.94,15.94,10,0
2017-08-07,16.106,16.15,16.106,16.15,450,0
2017-08-08,16.04,16.04,16,16,203,0
2017-08-09,16,16.0004,16,16.0004,327,0
2017-08-10,15.86,16.02,15.67,15.6767,4188,0
2017-08-11,15.6767,15.6767,15.6767,15.6767,0,0
2017-08-14,15.84,15.84,15.84,15.84,152,0
2017-08-15,15.84,15.84,15.84,15.84,0,0
2017-08-16,15.84,15.84,15.84,15.84,0,0
2017-08-17,15.84,15.84,15.84,15.84,0,0
2017-08-18,15.84,15.84,15.84,15.84,0,0
2017-08-21,15.5,15.629,15.5,15.629,1103,0
2017-08-22,15.629,15.629,15.629,15.629,0,0
2017-08-23,15.6,15.69,15.6,15.69,4476,0
2017-08-24,16.07,16.07,16.07,16.07,0,0
2017-08-25,16.07,16.07,16.07,16.07,0,0
2017-08-28,15.77,15.77,15.77,15.77,101,0
2017-08-29,15.9837,15.9837,15.9837,15.9837,300,0
2017-08-30,15.7,15.7,15.7,15.7,0,0
2017-08-31,16.07,16.1055,16.05,16.07,2381,0
2017-09-01,16.07,16.07,16.07,16.07,0,0
2017-09-05,16.5,16.5,16.5,16.5,0,0
2017-09-06,16.44,16.44,16.44,16.44,0,0
2017-09-07,16.44,16.44,16.07,16.07,2999,0
2017-09-08,16.2699,16.2699,16.2699,16.2699,367,0
2017-09-11,16.3899,16.3899,16.2693,16.3555,1323,0
2017-09-12,16.42,16.42,16.31,16.3366,2075,0
2017-09-13,16.3,16.3041,16.3,16.3,1523,0
2017-09-14,16.28,16.28,16.17,16.2586,1659,0
2017-09-15,16.24,16.27,16.24,16.27,629,0
2017-09-18,16.37,16.37,16.37,16.37,1061,0
2017-09-19,16.3147,16.35,16.2852,16.2852,417,0
2017-09-20,16.3048,16.35,16.2501,16.29,1492,0
2017-09-21,16.25,16.25,16.25,16.25,122,0
2017-09-22,16.25,16.25,16.25,16.25,0,0
2017-09-25,16.25,16.25,16.25,16.25,0,0
2017-09-26,16.084,16.084,16.084,16.084,600,0
2017-09-27,16.084,16.084,16.084,16.084,0,0
2017-09-28,16.2169,16.2169,16.2169,16.2169,150,0
2017-09-29,16.39,16.39,16.39,16.39,127,0
2017-10-02,16.3527,16.3527,16.32,16.3277,1203,0
2017-10-03,16.77,16.77,16.77,16.77,0,0
2017-10-04,16.77,16.77,16.77,16.77,0,0
2017-10-05,16.77,16.77,16.77,16.77,0,0
2017-10-06,16.6487,16.6487,16.6487,16.6487,454,0
2017-10-09,16.5819,16.5819,16.51,16.51,700,0
2017-10-10,16.5506,16.5506,16.5491,16.5491,280,0
2017-10-11,16.54,16.565,16.53,16.53,2446,0
2017-10-12,16.53,16.53,16.53,16.53,2561,0
2017-10-13,16.53,16.53,16.53,16.53,164,0
2017-10-16,16.53,16.53,16.53,16.53,92,0
2017-10-17,16.6,16.6,16.6,16.6,805,0
2017-10-18,16.6,16.6,16.6,16.6,811,0
2017-10-19,16.5605,16.5605,16.5605,16.5605,101,0
2017-10-20,16.5605,16.5605,16.5605,16.5605,176,0
2017-10-23,16.5605,16.5605,16.5605,16.5605,150,0
2017-10-24,16.5605,16.5605,16.5605,16.5605,84,0
2017-10-25,16.5605,16.5605,16.5605,16.5605,62,0
2017-10-26,16.5605,16.5605,16.5605,16.5605,0,0
2017-10-27,16.5605,16.5605,16.5605,16.5605,0,0
2017-10-30,16.6393,16.6393,16.57,16.57,222,0
2017-10-31,16.57,16.57,16.57,16.57,0,0
2017-11-01,16.8759,16.8759,16.8665,16.8665,782,0
2017-11-02,16.83,16.8385,16.83,16.8385,700,0
2017-11-03,16.8385,16.8385,16.8385,16.8385,717,0
2017-11-06,17.2,17.2,17.2,17.2,52,0
2017-11-07,17.3,17.3,16.92,16.92,3837,0
2017-11-08,16.93,16.942,16.93,16.942,201,0
2017-11-09,16.7933,16.7933,16.75,16.75,581,0
2017-11-10,16.93,16.93,16.93,16.93,631,0
