Date,Open,High,Low,Close,Volume,OpenInt
2016-11-16,14.351,14.351,14.351,14.351,208,0
2016-11-17,14.411,14.411,14.411,14.411,3347,0
2016-11-18,14.276,14.276,14.276,14.276,2484,0
2016-11-21,14.361,14.361,14.361,14.361,101,0
2016-11-25,14.557,14.557,14.557,14.557,1305,0
2016-11-28,14.469,14.469,14.469,14.469,547,0
2016-11-29,14.411,14.411,14.411,14.411,229,0
2016-12-05,14.683,14.78,14.683,14.78,760,0
2016-12-06,14.935,14.935,14.935,14.935,159,0
2016-12-08,15.098,15.098,15.098,15.098,151,0
2016-12-12,15.156,15.156,15.155,15.155,355,0
2016-12-13,15.302,15.302,15.302,15.302,266,0
2016-12-14,15.262,15.272,15.186,15.186,364,0
2017-01-11,15.366,15.396,15.366,15.396,349,0
2017-01-23,15.523,15.523,15.505,15.505,412,0
2017-01-25,15.773,15.775,15.773,15.775,223,0
2017-01-27,15.677,15.677,15.677,15.677,100,0
2017-01-30,15.515,15.515,15.515,15.515,518,0
2017-01-31,15.59,15.59,15.59,15.59,411,0
2017-02-03,15.568,15.597,15.568,15.597,2027,0
2017-02-06,15.386,15.411,15.386,15.392,708,0
2017-02-07,15.372,15.392,15.372,15.392,1141,0
2017-02-13,15.802,15.802,15.668,15.668,1038,0
2017-02-15,15.723,15.723,15.723,15.723,874,0
2017-02-16,15.743,15.743,15.743,15.743,1029,0
2017-02-17,15.693,15.693,15.577,15.617,1343,0
2017-02-22,15.511,15.568,15.511,15.568,533,0
2017-02-23,15.684,15.684,15.684,15.684,208,0
2017-02-24,15.392,15.392,15.392,15.392,100,0
2017-02-27,15.451,15.451,15.451,15.451,337,0
2017-02-28,15.431,15.52,15.431,15.52,3087,0
2017-03-02,15.69,15.69,15.632,15.632,207,0
2017-03-03,15.642,15.642,15.642,15.642,100,0
2017-03-06,15.7,15.7,15.666,15.666,515,0
2017-03-08,15.507,15.507,15.506,15.506,264,0
2017-03-10,15.749,15.8,15.749,15.8,1180,0
2017-03-13,15.838,15.857,15.814,15.857,3410,0
2017-03-15,15.867,15.867,15.792,15.843,614,0
2017-03-17,16.033,16.073,16.033,16.073,1282,0
2017-03-20,15.983,15.983,15.983,15.983,177,0
2017-03-22,15.828,15.828,15.828,15.828,671,0
2017-03-23,15.838,15.876,15.838,15.876,514,0
2017-03-27,16.013,16.013,16.013,16.013,176,0
2017-03-28,16.13,16.13,16.13,16.13,267,0
2017-03-29,16.082,16.082,16.082,16.082,156,0
2017-03-31,16.082,16.121,16.082,16.092,3663,0
2017-04-04,16.008,16.029,16.008,16.029,305,0
2017-04-07,16.049,16.079,16.049,16.079,755,0
2017-04-13,17.369,17.369,17.369,17.369,706,0
2017-04-17,16.069,16.098,16.052,16.059,8801,0
2017-04-19,16.019,16.019,16.019,16.019,306,0
2017-04-20,16.118,16.118,16.118,16.118,1022,0
2017-04-25,16.577,16.606,16.499,16.606,2963,0
2017-04-28,16.538,16.538,16.538,16.538,517,0
2017-05-02,16.682,16.731,16.682,16.727,1797,0
2017-05-03,16.633,16.642,16.617,16.617,918,0
2017-05-04,16.779,16.779,16.775,16.775,917,0
2017-05-05,16.957,16.957,16.957,16.957,723,0
2017-05-08,16.957,16.957,16.765,16.868,11594,0
2017-05-09,16.812,16.819,16.802,16.819,4583,0
2017-05-10,16.868,16.897,16.868,16.888,1491,0
2017-05-11,16.789,16.789,16.728,16.788,4105,0
2017-05-12,16.803,16.868,16.803,16.868,653,0
2017-05-15,16.947,16.977,16.845,16.977,1174,0
2017-05-16,16.987,17.133,16.987,17.133,1704,0
2017-05-17,16.979,16.997,16.953,16.953,1031,0
2017-05-18,16.79,17.006,16.789,16.927,4369,0
2017-05-19,17.074,17.182,17.074,17.182,1833,0
2017-05-22,17.311,17.311,17.269,17.269,839,0
2017-05-23,17.291,17.291,17.291,17.291,106,0
2017-05-24,17.235,17.235,17.235,17.235,307,0
2017-05-25,17.159,17.159,17.159,17.159,2061,0
2017-05-26,17.084,17.084,16.997,17.055,8963,0
2017-05-30,16.937,17.065,16.937,17.065,590,0
2017-06-01,16.993,17.042,16.993,17.042,409,0
2017-06-02,17.145,17.145,17.145,17.145,1216,0
2017-06-06,17.022,17.022,17.009,17.009,254,0
2017-06-07,17.012,17.1,17.012,17.1,334,0
2017-06-08,17.091,17.11,17.059,17.059,445,0
2017-06-09,17.042,17.042,17.012,17.012,608,0
2017-06-12,16.983,16.983,16.983,16.983,182,0
2017-06-14,17.229,17.275,17.229,17.275,2752,0
2017-06-15,17.003,17.003,17.003,17.003,584,0
2017-06-16,17.149,17.209,17.149,17.209,532,0
2017-06-20,17.189,17.199,17.189,17.199,1929,0
2017-06-23,16.943,16.943,16.943,16.943,100,0
2017-06-26,17.003,17.003,17.003,17.003,100,0
2017-07-05,17.161,17.161,17.161,17.161,253,0
2017-07-07,17.168,17.191,17.168,17.191,1164,0
2017-07-10,17.231,17.231,17.231,17.231,327,0
2017-07-11,17.188,17.188,17.171,17.171,1770,0
2017-07-14,17.538,17.59,17.538,17.59,761,0
2017-07-17,17.675,17.675,17.538,17.646,17602,0
2017-07-18,17.665,17.67,17.655,17.67,1706,0
2017-07-19,17.722,17.722,17.722,17.722,960,0
2017-07-21,17.662,17.662,17.662,17.662,148,0
2017-07-24,17.675,17.765,17.675,17.765,1853,0
2017-07-25,17.854,17.854,17.854,17.854,658,0
2017-07-26,17.938,18.052,17.938,18.052,508,0
2017-07-27,17.981,18.022,17.981,18.022,1464,0
2017-07-28,18.042,18.072,18.003,18.062,4498,0
2017-07-31,18.111,18.139,18.111,18.139,804,0
2017-08-01,18.252,18.252,18.252,18.252,1026,0
2017-08-02,18.236,18.296,18.236,18.292,1920,0
2017-08-03,18.306,18.326,18.306,18.306,3269,0
2017-08-04,18.296,18.306,18.296,18.306,285,0
2017-08-07,18.306,18.316,18.296,18.306,1369,0
2017-08-08,18.29,18.299,18.256,18.256,1526,0
2017-08-09,18.147,18.236,18.147,18.216,1635,0
2017-08-10,18.166,18.166,17.962,18.058,3506,0
2017-08-11,17.84,18.008,17.84,18.008,1671,0
2017-08-14,18.068,18.068,18.068,18.068,940,0
2017-08-15,18.058,18.058,18.01,18.048,1588,0
2017-08-16,18.068,18.105,18.06,18.105,1916,0
2017-08-17,18.045,18.045,18.028,18.028,305,0
2017-08-18,17.963,18.058,17.963,18.058,1274,0
2017-08-22,18.018,18.063,18.008,18.063,1786,0
2017-08-23,18.058,18.058,18.058,18.058,519,0
2017-08-25,18.123,18.123,18.123,18.123,279,0
2017-08-28,18.141,18.159,18.141,18.159,997,0
2017-08-29,18.108,18.108,18.108,18.108,167,0
2017-09-01,18.121,18.129,18.111,18.129,5117,0
2017-09-05,17.996,17.996,17.996,17.996,152,0
2017-09-08,18.221,18.221,18.221,18.221,703,0
2017-09-11,18.289,18.348,18.258,18.348,1710,0
2017-09-12,18.437,18.437,18.437,18.437,131,0
2017-09-13,18.328,18.328,18.239,18.239,715,0
2017-09-14,18.159,18.268,18.139,18.268,3421,0
2017-09-18,18.246,18.298,18.246,18.298,620,0
2017-09-20,18.408,18.427,18.384,18.421,1041,0
2017-09-21,18.318,18.338,18.318,18.338,276,0
2017-09-22,18.388,18.388,18.388,18.388,106,0
2017-09-27,18.199,18.268,18.199,18.268,457,0
2017-09-28,18.228,18.228,18.198,18.198,404,0
2017-09-29,18.336,18.388,18.336,18.388,671,0
2017-10-02,18.4,18.4,18.27,18.325,1044,0
2017-10-03,18.3258,18.3258,18.3258,18.3258,254,0
2017-10-04,18.28,18.2819,18.25,18.2819,2131,0
2017-10-05,18.27,18.27,18.25,18.26,1398,0
2017-10-06,18.18,18.1947,18.05,18.1947,2088,0
2017-10-10,18.2596,18.3699,18.2596,18.3699,1257,0
2017-10-11,18.24,18.37,18.24,18.37,920,0
2017-10-12,18.34,18.3592,18.34,18.3592,389,0
2017-10-13,18.4125,18.427,18.4125,18.427,250,0
2017-10-16,18.3114,18.3114,18.3114,18.3114,163,0
2017-10-17,18.34,18.34,18.34,18.34,112,0
2017-10-18,18.3301,18.3355,18.3301,18.3355,680,0
2017-10-19,18.44,18.44,18.44,18.44,209,0
2017-10-20,18.4629,18.4629,18.4629,18.4629,175,0
2017-10-23,18.4,18.4148,18.4,18.4,500,0
2017-10-24,18.4,18.4,18.4,18.4,250,0
2017-10-26,18.3052,18.32,18.3,18.32,1291,0
2017-10-27,18.22,18.22,18.115,18.16,1264,0
2017-10-31,18.2,18.2,18.2,18.2,203,0
2017-11-01,18.22,18.22,18.21,18.21,1146,0
2017-11-02,18.177,18.1792,18.177,18.1792,265,0
2017-11-03,17.97,17.99,17.9,17.99,1250,0
2017-11-06,17.97,18.04,17.965,18.04,1405,0
2017-11-07,18.04,18.04,18.04,18.04,619,0
2017-11-08,18.04,18.05,18.032,18.032,454,0
2017-11-09,18.02,18.02,18.005,18.005,391,0
2017-11-10,17.995,18.018,17.995,18.018,2001,0
