Date,Open,High,Low,Close,Volume,OpenInt
2016-09-29,19.065,19.065,18.974,18.974,1587,0
2016-10-03,19.065,19.065,19.065,19.065,1059,0
2016-10-05,19.03,19.03,19.03,19.03,2649,0
2016-10-06,19.065,19.065,19.065,19.065,317,0
2016-10-10,19.143,19.776,19.143,19.331,5296,0
2016-10-11,18.954,18.954,18.954,18.954,530,0
2016-10-12,18.973,18.973,18.837,18.837,5296,0
2016-10-13,18.822,18.84,18.777,18.785,1362,0
2016-10-14,18.785,18.804,18.785,18.804,3442,0
2016-10-17,18.717,18.717,18.717,18.717,796,0
2016-10-18,18.67,18.67,18.624,18.67,4131,0
2016-10-20,18.679,18.776,18.679,18.747,2012,0
2016-10-21,18.795,18.795,18.771,18.771,792,0
2016-10-25,18.869,18.869,18.832,18.832,2250,0
2016-10-26,18.785,20.402,18.76,18.767,10699,0
2016-10-27,18.795,18.795,18.66,18.66,4637,0
2016-10-31,18.566,18.566,18.477,18.542,981,0
2016-11-02,18.273,18.273,18.273,18.273,2099,0
2016-11-03,18.035,18.084,18.035,18.041,2308,0
2016-11-04,17.975,18.053,17.975,17.991,1528,0
2016-11-07,18.094,18.215,18.053,18.053,3194,0
2016-11-08,18.273,18.273,18.273,18.273,262,0
2016-11-09,18.347,18.403,18.347,18.403,632,0
2016-11-10,18.433,18.433,18.302,18.365,7451,0
2016-11-11,18.236,18.236,18.236,18.236,652,0
2016-11-14,18.224,18.234,18.168,18.168,14594,0
2016-11-15,21.801,21.801,18.321,18.321,1929,0
2016-11-16,18.424,18.424,18.424,18.424,1000,0
2016-11-17,18.462,20.265,18.434,18.472,8432,0
2016-11-18,18.452,18.472,18.452,18.472,13597,0
2016-11-21,18.594,18.594,18.594,18.594,790,0
2016-11-22,18.662,18.69,18.662,18.69,4716,0
2016-11-23,18.67,18.68,18.67,18.68,261,0
2016-11-25,18.777,18.805,18.777,18.796,7735,0
2016-11-28,18.796,18.796,18.758,18.777,2201,0
2016-11-29,18.69,18.69,18.69,18.69,211,0
2016-11-30,18.711,18.711,18.711,18.711,639,0
2016-12-01,18.679,18.679,18.608,18.608,1580,0
2016-12-02,18.636,18.642,18.636,18.642,953,0
2016-12-05,18.7,18.7,18.7,18.7,1047,0
2016-12-06,18.692,20.569,18.692,18.833,126628,0
2016-12-07,18.842,18.948,18.801,18.948,1871,0
2016-12-08,18.928,19.06,18.846,18.928,10784,0
2016-12-09,18.996,18.996,18.957,18.996,77783,0
2016-12-12,18.871,18.967,18.871,18.919,18327,0
2016-12-13,18.986,19.153,18.952,19.045,9799,0
2016-12-14,18.938,19.037,18.938,18.976,6675,0
2016-12-15,18.977,18.977,18.941,18.977,2491,0
2016-12-16,19.034,19.035,19.006,19.025,15889,0
2016-12-19,19.089,19.099,19.039,19.039,59713,0
2016-12-20,19.109,19.109,19.025,19.109,32247,0
2016-12-21,19.111,19.111,19.091,19.096,9076,0
2016-12-22,19.15,19.15,19.091,19.101,3687,0
2016-12-23,19.12,19.195,19.12,19.19,2622,0
2016-12-27,19.238,19.248,19.2,19.2,1774,0
2016-12-28,19.19,19.19,19.19,19.19,354,0
2016-12-29,19.165,19.196,19.165,19.196,679,0
2016-12-30,19.273,19.292,19.197,19.197,1324,0
2017-01-03,19.283,19.321,19.283,19.321,614,0
2017-01-04,19.485,19.504,19.292,19.311,13351,0
2017-01-05,19.411,19.411,19.36,19.381,4540,0
2017-01-06,19.429,19.486,19.429,19.486,679,0
2017-01-09,19.495,19.504,19.476,19.504,3407,0
2017-01-10,19.514,19.543,19.514,19.543,1432,0
2017-01-11,19.55,19.552,19.55,19.552,1435,0
2017-01-12,19.639,19.639,19.481,19.534,15978,0
2017-01-13,19.546,19.581,19.524,19.561,8092,0
2017-01-17,19.553,19.61,19.553,19.6,2371,0
2017-01-18,19.61,19.61,19.371,19.565,28677,0
2017-01-19,19.6,19.6,19.466,19.5,7922,0
2017-01-20,19.495,19.591,19.495,19.548,11187,0
2017-01-23,19.495,19.583,19.495,19.583,2199,0
2017-01-24,19.64,19.677,19.64,19.673,2242,0
2017-01-25,19.795,19.795,19.737,19.737,4883,0
2017-01-26,19.814,19.842,19.746,19.842,15304,0
2017-01-30,19.719,19.726,19.719,19.726,654,0
2017-01-31,19.775,19.775,19.718,19.775,5705,0
2017-02-01,19.837,19.879,19.83,19.879,4087,0
2017-02-02,19.87,19.899,19.812,19.899,7455,0
2017-02-03,19.924,19.997,19.9,19.997,22507,0
2017-02-06,19.968,20.084,19.968,20.084,3463,0
2017-02-07,20.007,20.007,19.997,19.997,1073,0
2017-02-08,19.928,19.928,19.928,19.928,282,0
2017-02-09,20.003,20.003,19.949,19.949,4646,0
2017-02-10,20.081,20.101,20.053,20.071,13585,0
2017-02-13,20.161,20.161,20.074,20.141,4336,0
2017-02-14,20.121,20.141,20.091,20.141,6577,0
2017-02-15,20.17,20.17,20.115,20.115,3423,0
2017-02-16,20.119,20.121,20.017,20.017,1403,0
2017-02-17,20.087,20.087,19.979,20.072,14323,0
2017-02-21,20.131,20.161,20.131,20.161,5427,0
2017-02-22,20.161,20.17,20.111,20.17,4372,0
2017-02-23,20.248,20.248,20.208,20.238,5453,0
2017-02-24,20.219,20.228,20.189,20.219,2812,0
2017-02-27,20.305,20.305,20.248,20.263,4817,0
2017-02-28,20.305,20.305,20.121,20.195,57859,0
2017-03-01,20.315,20.402,20.315,20.374,3980,0
2017-03-02,20.343,20.343,20.238,20.286,9102,0
2017-03-03,20.269,20.269,20.266,20.267,1614,0
2017-03-06,20.268,20.268,20.232,20.259,1488,0
2017-03-07,20.205,20.268,20.189,20.238,5676,0
2017-03-08,20.181,20.181,20.091,20.091,4680,0
2017-03-09,19.854,19.898,19.85,19.85,2324,0
2017-03-10,19.908,19.938,19.863,19.869,3591,0
2017-03-13,19.968,19.968,19.908,19.938,3918,0
2017-03-14,19.85,19.86,19.81,19.85,3050,0
2017-03-15,19.898,20.006,19.882,20.006,11167,0
2017-03-16,20.006,20.072,19.99,20.047,3497,0
2017-03-17,20.097,20.134,20.086,20.112,4510,0
2017-03-20,20.219,20.219,20.133,20.189,6127,0
2017-03-21,20.228,20.228,20.043,20.043,3841,0
2017-03-22,19.985,20.072,19.984,20.072,4341,0
2017-03-23,20.121,20.121,20.078,20.101,916,0
2017-03-24,20.082,20.082,20.052,20.052,1324,0
2017-03-27,20.025,20.062,20.025,20.062,2391,0
2017-03-28,20.19,20.19,20.101,20.101,20286,0
2017-03-29,20.215,20.229,20.182,20.182,3654,0
2017-03-30,20.228,20.269,20.18,20.239,9572,0
2017-03-31,20.249,20.287,20.249,20.265,2050,0
2017-04-03,20.304,20.304,20.274,20.274,1532,0
2017-04-04,20.231,20.265,20.199,20.259,6055,0
2017-04-05,20.287,20.354,20.287,20.316,8416,0
2017-04-06,20.316,20.325,20.285,20.296,1292,0
2017-04-07,20.316,20.354,20.316,20.354,792,0
2017-04-10,20.4,20.4,20.4,20.4,265,0
2017-04-11,20.466,20.511,20.466,20.511,4913,0
2017-04-12,20.47,20.511,20.456,20.511,12228,0
2017-04-13,20.511,20.521,20.414,20.414,3099,0
2017-04-17,20.482,20.491,20.394,20.483,187682,0
2017-04-18,20.46,20.486,20.46,20.462,2698,0
2017-04-19,20.493,20.589,20.434,20.511,5997,0
2017-04-20,20.549,20.589,20.521,20.589,14626,0
2017-04-21,20.618,20.618,20.573,20.588,49361,0
2017-04-24,20.647,20.726,20.618,20.707,4815,0
2017-04-25,20.687,20.774,20.687,20.766,7165,0
2017-04-26,20.722,20.802,20.722,20.746,3497,0
2017-04-27,20.716,20.813,20.716,20.784,8516,0
2017-04-28,20.657,20.861,20.657,20.853,26747,0
2017-05-01,20.842,20.902,20.813,20.833,5663,0
2017-05-02,20.912,20.922,20.843,20.843,33025,0
2017-05-03,20.902,20.922,20.863,20.873,31301,0
2017-05-04,20.843,20.843,20.75,20.803,5852,0
2017-05-05,20.853,20.883,20.853,20.877,16173,0
2017-05-08,20.766,21,20.766,20.941,31447,0
2017-05-09,20.96,20.96,20.901,20.919,14608,0
2017-05-10,20.937,20.98,20.931,20.98,18369,0
2017-05-11,20.873,20.922,20.873,20.912,733,0
2017-05-12,20.951,20.951,20.851,20.851,11817,0
2017-05-15,20.97,20.99,20.931,20.931,17621,0
2017-05-16,20.98,20.98,20.912,20.951,29532,0
2017-05-17,20.833,20.853,20.677,20.717,5192,0
2017-05-18,20.726,20.736,20.682,20.716,4382,0
2017-05-19,20.883,20.883,20.842,20.873,6311,0
2017-05-22,20.941,20.96,20.853,20.903,5544,0
2017-05-23,20.98,21.024,20.946,20.977,11730,0
2017-05-24,20.955,21.084,20.955,21.083,15883,0
2017-05-25,21.084,21.123,21.014,21.104,7605,0
2017-05-26,21.079,21.095,21.036,21.062,2714,0
2017-05-30,21.074,21.074,21.023,21.023,1283,0
2017-05-31,21.051,21.051,21.002,21.046,2730,0
2017-06-01,21.085,21.153,21.064,21.122,2119,0
2017-06-02,21.172,21.201,21.118,21.182,12667,0
2017-06-05,21.172,21.201,21.104,21.16,8025,0
2017-06-06,21.17,21.182,21.084,21.182,15108,0
2017-06-07,21.182,21.201,21.063,21.063,34861,0
2017-06-08,21.065,21.094,21.065,21.073,2418,0
2017-06-09,21.113,21.157,21.104,21.133,6889,0
2017-06-12,21.104,21.104,21.104,21.104,816,0
2017-06-13,21.148,21.172,21.128,21.148,2975,0
2017-06-14,21.118,21.162,21.118,21.152,623,0
2017-06-15,21.054,21.084,21.015,21.015,3094,0
2017-06-16,21.094,21.133,21.043,21.133,3791,0
2017-06-19,21.182,21.221,21.165,21.199,5796,0
2017-06-20,21.162,21.201,21.143,21.159,11533,0
2017-06-21,21.112,21.152,21.029,21.029,6304,0
2017-06-22,21.08,21.108,21.029,21.057,21800,0
2017-06-23,21.079,21.108,21,21.082,14511,0
2017-06-26,21.108,21.174,21.057,21.093,23681,0
2017-06-27,21.142,21.148,20.99,21.059,98457,0
2017-06-28,21.108,21.178,21.108,21.178,14959,0
2017-06-29,21.118,21.118,21.009,21.034,11440,0
2017-06-30,21.138,21.151,21.099,21.127,6293,0
2017-07-03,21.256,21.295,21.201,21.237,3802,0
2017-07-05,21.295,21.295,21.197,21.236,17602,0
2017-07-06,21.197,21.202,21.104,21.104,23393,0
2017-07-07,21.109,21.168,21.109,21.121,3314,0
2017-07-10,21.156,21.197,21.122,21.183,6796,0
2017-07-11,21.207,21.246,21.128,21.21,8602,0
2017-07-12,21.305,21.335,21.256,21.309,7087,0
2017-07-13,21.34,21.385,21.285,21.385,17532,0
2017-07-14,21.414,21.463,21.365,21.403,7088,0
2017-07-17,21.473,21.473,21.375,21.441,12567,0
2017-07-18,21.422,21.512,21.395,21.507,4806,0
2017-07-19,21.551,21.581,21.508,21.557,3376,0
2017-07-20,21.552,21.621,21.552,21.566,3658,0
2017-07-21,21.631,21.631,21.622,21.622,4501,0
2017-07-24,21.612,21.641,21.558,21.612,1200,0
2017-07-25,21.601,21.601,21.566,21.598,5937,0
2017-07-26,21.581,21.689,21.581,21.6,2617,0
2017-07-27,21.601,21.625,21.591,21.591,5385,0
2017-07-28,21.559,21.601,21.559,21.577,2036,0
2017-07-31,21.671,21.671,21.612,21.612,1539,0
2017-08-01,21.654,21.69,21.651,21.69,3153,0
2017-08-02,21.678,21.678,21.605,21.605,780,0
2017-08-03,21.571,21.611,21.571,21.604,3311,0
2017-08-04,21.631,21.631,21.531,21.579,8746,0
2017-08-07,21.611,21.651,21.551,21.631,14566,0
2017-08-08,21.615,21.624,21.509,21.541,5642,0
2017-08-09,21.441,21.453,21.354,21.371,5473,0
2017-08-10,21.164,21.164,20.92,20.92,2852,0
2017-08-11,20.857,21.104,20.857,21.037,8213,0
2017-08-14,21.047,21.255,21.047,21.255,3616,0
2017-08-15,21.193,21.193,21.137,21.177,4357,0
2017-08-16,21.264,21.264,21.187,21.206,1147,0
2017-08-17,21.239,21.255,21.206,21.206,2558,0
2017-08-18,21.103,21.103,21.057,21.063,2832,0
2017-08-21,21.097,21.117,21.057,21.075,1567,0
2017-08-22,21.135,21.232,21.135,21.216,7717,0
2017-08-23,21.285,21.285,21.285,21.285,712,0
2017-08-24,21.355,21.355,21.355,21.355,958,0
2017-08-25,21.317,21.353,21.285,21.341,5743,0
2017-08-28,21.365,21.385,21.295,21.338,18400,0
2017-08-29,21.28,21.375,21.28,21.334,1642,0
2017-08-30,21.444,21.464,21.415,21.415,6222,0
2017-08-31,21.515,21.543,21.477,21.494,5428,0
2017-09-01,21.583,21.643,21.56,21.633,5406,0
2017-09-05,21.533,21.563,21.385,21.385,7277,0
2017-09-06,21.533,21.543,21.425,21.446,12634,0
2017-09-07,21.405,21.613,21.405,21.593,6418,0
2017-09-08,21.563,21.563,21.494,21.553,4133,0
2017-09-11,21.593,21.643,21.575,21.605,9406,0
2017-09-12,21.638,21.692,21.638,21.655,3500,0
2017-09-13,21.673,21.673,21.673,21.673,489,0
2017-09-14,21.653,21.663,21.563,21.663,4234,0
2017-09-15,21.553,21.682,21.553,21.668,6170,0
2017-09-18,21.603,21.742,21.603,21.722,14051,0
2017-09-19,21.723,21.769,21.723,21.769,958,0
2017-09-20,21.776,21.808,21.776,21.801,9688,0
2017-09-21,21.763,21.781,21.755,21.781,1980,0
2017-09-22,21.791,21.871,21.76,21.821,18033,0
2017-09-25,21.831,21.851,21.781,21.801,4478,0
2017-09-26,21.835,21.851,21.807,21.808,4844,0
2017-09-27,21.851,21.856,21.781,21.841,22869,0
2017-09-28,21.831,21.846,21.795,21.846,1895,0
2017-09-29,21.886,21.961,21.886,21.961,2544,0
2017-10-02,22.009,22.05,21.993,22.01,5704,0
2017-10-03,22.027,22.07,22.001,22.06,11224,0
2017-10-04,22.059,22.059,21.943,22.021,11098,0
2017-10-05,22.03,22.08,21.981,22,3102,0
2017-10-06,22.08,22.08,22.027,22.033,2209,0
2017-10-09,22.05,22.106,22.05,22.106,4056,0
2017-10-10,22.14,22.164,22.135,22.145,2334,0
2017-10-11,22.19,22.19,22.124,22.19,9417,0
2017-10-12,22.171,22.186,22.15,22.186,1462,0
2017-10-13,22.194,22.239,22.17,22.22,5345,0
2017-10-16,22.24,22.24,22.128,22.153,4673,0
2017-10-17,22.16,22.17,22.098,22.159,6959,0
2017-10-18,22.2,22.2,22.11,22.139,13854,0
2017-10-19,22.13,22.14,22.08,22.118,4344,0
2017-10-20,22.17,22.18,22.1362,22.18,4592,0
2017-10-23,22.19,22.2,22.02,22.02,4781,0
2017-10-24,22.12,22.1599,22.08,22.08,5322,0
2017-10-25,22.13,22.13,21.8882,21.92,11079,0
2017-10-26,21.86,21.925,21.85,21.925,1324,0
2017-10-27,21.92,21.99,21.881,21.964,19898,0
2017-10-30,21.99,23.93,21.91,21.9365,7352,0
2017-10-31,22.01,22.055,21.95,22.03,7571,0
2017-11-01,22.09,22.09,21.9854,21.9854,5625,0
2017-11-02,21.91,22.1299,21.8901,21.9401,6026,0
2017-11-03,21.9699,21.99,21.88,21.99,1901,0
2017-11-06,21.9758,22.05,21.94,22.05,6180,0
2017-11-07,22.08,22.08,21.93,22.0032,6520,0
2017-11-08,22.0188,22.0188,21.8801,21.9141,2676,0
2017-11-09,21.9,21.9,21.76,21.7655,2342,0
2017-11-10,21.84,21.86,21.8,21.815,25229,0
