Date,Open,High,Low,Close,Volume,OpenInt
2016-09-15,15.227,15.2292,15.227,15.2292,200,0
2016-09-19,15.2,15.21,15.185,15.2,4334,0
2016-09-20,15.08,15.08,15.08,15.08,531,0
2016-09-21,15.0496,15.0496,15.04,15.04,220,0
2016-09-22,15.32,15.32,15.32,15.32,1000,0
2016-09-23,15.42,15.42,15.2617,15.29,4390,0
2016-09-29,15.44,15.4604,15.3399,15.34,4779,0
2016-09-30,15.39,15.4288,15.39,15.4288,450,0
2016-10-03,15.54,15.54,15.4769,15.52,1340,0
2016-10-04,15.434,15.434,15.434,15.434,196,0
2016-10-05,15.52,15.52,15.464,15.464,872,0
2016-10-06,15.52,15.52,15.37,15.45,1642,0
2016-10-07,15.31,15.31,15.25,15.25,200,0
2016-10-10,15.3401,15.3401,15.3232,15.3232,400,0
2016-10-11,15.315,15.315,15.05,15.05,1679,0
2016-10-12,15,15.11,15,15.11,890,0
2016-10-13,15,15,14.99,15,6112,0
2016-10-18,15,15,15,15,100,0
2016-10-25,15.1899,15.1899,15.0899,15.09,2660,0
2016-10-28,14.8566,14.8566,14.8497,14.8497,200,0
2016-11-01,14.8401,14.85,14.76,14.76,7562,0
2016-11-02,14.66,14.66,14.59,14.59,203,0
2016-11-04,14.59,14.59,14.5508,14.5508,400,0
2016-11-07,15.04,15.06,15.04,15.06,368,0
2016-11-09,14.936,14.9875,14.936,14.9875,398,0
2016-11-11,14.76,14.89,14.76,14.89,6844,0
2016-11-14,14.98,14.98,14.8,14.8458,2208,0
2016-11-15,14.85,14.85,14.85,14.85,1000,0
2016-11-16,14.9776,15,14.948,14.948,2595,0
2016-11-17,15.075,15.13,15.07,15.1,2384,0
2016-11-18,15.2,15.2,15.2,15.2,338,0
2016-11-21,15.13,15.14,15.13,15.14,685,0
2016-11-22,15.2195,15.24,15.2193,15.24,1510,0
2016-11-23,15.2299,15.23,15.2299,15.23,1323,0
2016-11-25,15.4,15.4,15.19,15.27,749,0
2016-11-28,15.19,15.19,15.16,15.16,205,0
2016-11-29,15.24,15.24,15.16,15.16,1237,0
2016-11-30,15.05,15.065,14.98,14.99,505,0
2016-12-01,14.85,14.85,14.63,14.63,1610,0
2016-12-02,14.57,14.57,14.53,14.53,533,0
2016-12-05,14.76,14.7899,14.7153,14.7153,1374,0
2016-12-06,14.76,14.76,14.5479,14.5479,960,0
2016-12-07,14.58,14.8,14.58,14.8,1288,0
2016-12-08,14.8,14.8,14.8,14.8,100,0
2016-12-12,14.8,14.8,14.7799,14.78,1513,0
2016-12-13,14.71,14.71,14.7,14.7,755,0
2016-12-14,14.6922,14.6922,14.6922,14.6922,172,0
2016-12-15,14.76,14.76,14.7388,14.76,500,0
2016-12-19,14.65,14.69,14.59,14.59,4756,0
2016-12-20,14.7,14.7,14.669,14.669,300,0
2016-12-23,14.6376,14.6376,14.6376,14.6376,320,0
2016-12-27,14.746,14.755,14.746,14.755,685,0
2016-12-28,14.71,14.71,14.6693,14.6693,841,0
2016-12-29,14.8,14.8,14.6539,14.6539,1962,0
2017-01-03,14.75,14.81,14.75,14.7792,820,0
2017-01-04,14.8499,14.85,14.8409,14.85,1600,0
2017-01-05,15.0381,15.0381,15.02,15.02,400,0
2017-01-06,15.0599,15.0892,15.0527,15.0892,868,0
2017-01-09,15.045,15.045,15.045,15.045,341,0
2017-01-10,15.2,15.2299,15.2,15.2299,1010,0
2017-01-11,15.25,15.25,15.11,15.11,683,0
2017-01-13,15.2629,15.33,15.2629,15.31,2151,0
2017-01-17,15.1639,15.1639,15.11,15.11,253,0
2017-01-19,15.1993,15.26,15.196,15.26,685,0
2017-01-20,15.2799,15.2799,15.2293,15.2293,1200,0
2017-01-23,15.34,15.34,15.2366,15.2366,381,0
2017-01-24,15.25,15.3174,15.25,15.3174,533,0
2017-01-25,15.4302,15.4404,15.4302,15.4404,345,0
2017-01-26,15.44,15.44,15.4,15.4,394,0
2017-01-27,15.45,15.45,15.3053,15.4292,1329,0
2017-01-30,15.24,15.29,15.1886,15.29,5010,0
2017-01-31,15.28,15.31,15.25,15.28,1054,0
2017-02-01,15.29,15.39,15.2808,15.3,3269,0
2017-02-02,15.5566,15.5566,15.478,15.478,722,0
2017-02-06,15.5283,15.53,15.5104,15.53,2203,0
2017-02-08,15.5,15.5399,15.3948,15.5392,1043,0
2017-02-09,15.55,15.5947,15.44,15.5947,1817,0
2017-02-10,15.7,15.7,15.7,15.7,486,0
2017-02-13,15.93,15.93,15.85,15.85,835,0
2017-02-14,15.75,15.83,15.7396,15.8299,3209,0
2017-02-15,15.66,15.79,15.66,15.79,3655,0
2017-02-16,15.8,15.8,15.75,15.7643,1772,0
2017-02-17,15.7132,15.8,15.7132,15.8,2206,0
2017-02-21,15.81,15.8653,15.8,15.8653,594,0
2017-02-22,15.7901,15.94,15.7901,15.9029,2415,0
2017-02-23,15.913,16.05,15.913,15.9781,2329,0
2017-02-24,15.96,15.96,15.85,15.9474,768,0
2017-02-27,16.0274,16.0274,16.0274,16.0274,100,0
2017-02-28,16.1,16.1,16,16,908,0
2017-03-01,16,16.025,15.9681,16.025,2248,0
2017-03-02,16,16,15.94,15.94,709,0
2017-03-03,15.98,16,15.922,15.922,418,0
2017-03-06,16.11,16.11,15.99,16.057,2291,0
2017-03-07,16.14,16.14,15.9997,16.059,5419,0
2017-03-08,16.1,16.1,16.065,16.065,570,0
2017-03-09,15.97,16.02,15.96,15.964,1638,0
2017-03-13,16.2499,16.2499,16.1716,16.22,2021,0
2017-03-14,16.15,16.21,16.07,16.21,45130,0
2017-03-15,16.27,16.27,16.2697,16.2697,507,0
2017-03-16,16.5,16.5,16.4,16.405,1216,0
2017-03-17,16.47,16.47,16.39,16.39,8121,0
2017-03-20,16.41,16.41,16.26,16.28,1472,0
2017-03-21,16,16,15.9547,15.9547,1183,0
2017-03-22,15.93,15.93,15.89,15.89,381,0
2017-03-23,15.89,16.04,15.89,16.04,1653,0
2017-03-24,16.1199,16.1199,16.1099,16.1099,417,0
2017-03-27,16,16.08,15.85,16.08,1644,0
2017-03-28,16.06,16.18,16.06,16.18,1242,0
2017-03-29,16.1,16.19,16.07,16.19,1705,0
2017-03-30,16.26,16.26,16.2,16.26,5549,0
2017-03-31,16.1478,16.28,16.1478,16.28,4128,0
2017-04-03,16.32,16.32,16.07,16.148,3023,0
2017-04-04,16.13,16.15,16.13,16.15,217,0
2017-04-05,16.145,16.1734,16.06,16.1,3309,0
2017-04-06,16.1124,16.1124,16.1124,16.1124,928,0
2017-04-07,16.18,16.18,16.1101,16.16,1121,0
2017-04-10,16.26,16.26,16.21,16.25,3306,0
2017-04-11,16.21,16.24,16.21,16.24,565,0
2017-04-12,16.25,16.25,16.1971,16.1974,1536,0
2017-04-13,16.24,16.24,16.17,16.1709,903,0
2017-04-17,16.18,16.2,16.1681,16.1938,1388,0
2017-04-18,16.23,16.2956,16.22,16.2956,2891,0
2017-04-20,16.43,16.49,16.43,16.4401,2111,0
2017-04-21,16.54,16.56,16.51,16.5399,1431,0
2017-04-24,16.78,16.8,16.76,16.8,3324,0
2017-04-25,16.9409,16.96,16.9406,16.9406,2301,0
2017-04-26,16.95,16.95,16.91,16.91,918,0
2017-04-27,17.15,17.18,17.1129,17.18,8576,0
2017-04-28,17.19,17.19,17,17.1,4930,0
2017-05-01,17.22,17.24,17.21,17.235,4163,0
2017-05-02,17.36,17.36,17.22,17.28,3382,0
2017-05-03,17.25,17.25,17.0498,17.1,4922,0
2017-05-04,17.37,17.3899,17.315,17.3536,3346,0
2017-05-05,17.3013,17.41,17.2401,17.41,4759,0
2017-05-08,17.46,17.46,17.31,17.36,6180,0
2017-05-09,17.4,17.4,17.2942,17.34,4535,0
2017-05-10,17.44,17.48,17.3701,17.44,8775,0
2017-05-11,18,18,17.3452,17.3452,9236,0
2017-05-12,17.35,17.378,17.328,17.328,1292,0
2017-05-15,17.42,17.53,17.42,17.52,5766,0
2017-05-16,17.56,17.6331,17.535,17.6331,70015,0
2017-05-17,17.51,17.51,17.1374,17.1374,18190,0
2017-05-18,17.25,17.25,17.1887,17.2107,2157,0
2017-05-19,17.5,17.52,17.5,17.51,3591,0
2017-05-22,17.59,17.65,17.545,17.65,6793,0
2017-05-23,17.76,17.76,17.64,17.68,3887,0
2017-05-24,17.84,17.87,17.7645,17.87,9108,0
2017-05-25,18.01,18.038,17.95,17.9897,16442,0
2017-05-26,18.05,18.05,17.9097,17.9267,20477,0
2017-05-30,17.99,17.99,17.92,17.95,8374,0
2017-05-31,17.93,18.09,17.93,18.09,6168,0
2017-06-01,18.2,18.38,18.17,18.3797,3791,0
2017-06-02,18.44,18.52,18.37,18.51,14480,0
2017-06-05,18.55,18.57,18.47,18.56,104632,0
2017-06-06,18.55,18.57,18.5,18.51,9192,0
2017-06-07,18.58,18.59,18.48,18.58,10326,0
2017-06-08,18.5956,18.63,18.54,18.63,9101,0
2017-06-09,18.74,18.7858,18.35,18.35,20001,0
2017-06-12,18.28,18.28,17.9,18.07,15591,0
2017-06-13,18.28,18.41,18.22,18.32,20319,0
2017-06-14,18.49,18.5,18.273,18.38,17014,0
2017-06-15,18.19,18.3158,18.08,18.3158,11677,0
2017-06-16,18.4,18.4027,18.3317,18.35,9995,0
2017-06-19,18.45,18.58,18.44,18.58,8977,0
2017-06-20,18.64,18.64,18.45,18.45,6455,0
2017-06-21,18.45,18.53,18.45,18.53,1485,0
2017-06-22,18.59,18.63,18.4713,18.62,13939,0
2017-06-23,18.65,18.75,18.55,18.68,21534,0
2017-06-26,18.73,18.73,18.6,18.64,7570,0
2017-06-27,18.66,18.66,18.38,18.38,8573,0
2017-06-28,18.38,18.619,18.38,18.619,4011,0
2017-06-29,18.3,18.369,18.221,18.369,2739,0
2017-06-30,18.5,18.51,18.44,18.48,3573,0
2017-07-03,18.68,18.68,18.44,18.44,4929,0
2017-07-05,18.58,18.702,18.58,18.69,7341,0
2017-07-06,18.65,18.65,18.442,18.52,12495,0
2017-07-07,18.6368,18.72,18.6368,18.72,3852,0
2017-07-10,18.82,18.82,18.719,18.775,26810,0
2017-07-11,18.845,18.934,18.83,18.934,10599,0
2017-07-12,19.04,19.18,19.029,19.1778,26835,0
2017-07-13,19.26,19.26,19.1,19.18,26591,0
2017-07-14,19.24,19.3,19.17,19.3,7147,0
2017-07-17,19.36,19.36,19.2688,19.35,23612,0
2017-07-18,19.41,19.44,19.3045,19.44,15898,0
2017-07-19,19.45,19.494,19.3701,19.48,6956,0
2017-07-20,19.55,19.58,19.4774,19.5481,14893,0
2017-07-21,19.65,19.65,19.5,19.6,16952,0
2017-07-24,19.54,19.668,19.5,19.6364,19824,0
2017-07-25,19.75,19.75,19.65,19.71,22057,0
2017-07-26,19.78,19.8494,19.72,19.831,13924,0
2017-07-27,19.97,19.99,19.59,19.7584,27398,0
2017-07-28,19.62,19.6312,19.52,19.5899,7430,0
2017-07-31,19.69,19.69,19.44,19.63,8811,0
2017-08-01,19.92,19.92,19.5496,19.62,13175,0
2017-08-02,19.62,19.62,19.339,19.4499,16815,0
2017-08-03,19.35,19.4509,19.3394,19.42,3669,0
2017-08-04,19.44,19.48,19.371,19.4699,15449,0
2017-08-07,19.41,19.64,19.41,19.64,11147,0
2017-08-08,19.69,19.69,19.5304,19.57,16959,0
2017-08-09,19.44,19.61,19.44,19.61,118716,0
2017-08-10,19.44,19.44,19.25,19.25,9583,0
2017-08-11,19.25,19.38,19.25,19.321,12027,0
2017-08-14,19.62,19.638,19.5402,19.638,8081,0
2017-08-15,19.68,19.7894,19.5606,19.571,36356,0
2017-08-16,19.67,19.77,19.64,19.67,17710,0
2017-08-17,19.57,19.65,19.379,19.379,20963,0
2017-08-18,19.38,19.46,19.32,19.46,10929,0
2017-08-21,19.51,19.51,19.36,19.47,13225,0
2017-08-22,19.54,19.6469,19.5227,19.6469,7708,0
2017-08-23,19.63,19.69,19.6283,19.69,1737,0
2017-08-24,19.6447,19.66,19.53,19.63,11651,0
2017-08-25,19.63,19.7499,19.59,19.68,16028,0
2017-08-28,19.64,19.66,19.58,19.6348,24863,0
2017-08-29,19.57,19.68,19.55,19.6678,6393,0
2017-08-30,19.71,19.849,19.64,19.8076,6974,0
2017-08-31,19.94,20.07,19.94,20.04,9911,0
2017-09-01,20.13,20.155,20.05,20.155,9021,0
2017-09-05,20.11,20.11,19.8917,19.9437,24687,0
2017-09-06,20,20.0517,19.999,20.02,6645,0
2017-09-07,20.1,20.24,20.1,20.17,12679,0
2017-09-08,20.19,20.26,20.14,20.185,10298,0
2017-09-11,20.29,20.43,20.29,20.43,13013,0
2017-09-12,20.5,20.5,20.31,20.43,10336,0
2017-09-13,20.44,20.44,20.31,20.31,17750,0
2017-09-14,20.31,20.42,20.25,20.4,11052,0
2017-09-15,20.3802,20.45,20.35,20.4,11215,0
2017-09-18,20.33,20.58,20.33,20.58,36046,0
2017-09-19,20.64,20.68,20.6,20.66,21043,0
2017-09-20,20.67,20.73,20.5305,20.6678,25659,0
2017-09-21,20.66,20.665,20.5,20.63,12162,0
2017-09-22,20.73,20.7799,20.7,20.72,39864,0
2017-09-25,20.78,20.8399,20.44,20.55,19183,0
2017-09-26,20.57,20.5999,20.4601,20.49,15180,0
2017-09-27,20.55,20.719,20.5208,20.68,10352,0
2017-09-28,20.74,20.7432,20.6577,20.71,15208,0
2017-09-29,20.77,20.8,20.749,20.76,19723,0
2017-10-02,20.76,20.9,20.76,20.771,28517,0
2017-10-03,20.9,20.99,20.882,20.98,18869,0
2017-10-04,20.89,21.04,20.86,21.01,31207,0
2017-10-05,21,21.08,20.9609,21.07,29072,0
2017-10-06,21.04,21.13,20.9901,21.13,14407,0
2017-10-09,21.23,21.279,21.178,21.24,86394,0
2017-10-10,21.36,21.39,21.267,21.32,67412,0
2017-10-11,21.4,21.43,21.3582,21.4,42915,0
2017-10-12,21.51,21.57,21.4278,21.55,91234,0
2017-10-13,21.7,21.7,21.56,21.5628,55605,0
2017-10-16,21.65,21.65,21.5,21.55,26941,0
2017-10-17,21.42,21.59,21.4,21.4,52053,0
2017-10-18,21.52,21.62,21.4568,21.53,122759,0
2017-10-19,21.47,21.47,21.28,21.3609,38292,0
2017-10-20,21.65,21.65,21.51,21.54,28906,0
2017-10-23,21.69,21.69,21.4376,21.475,41852,0
2017-10-24,21.42,21.4399,21.31,21.36,21052,0
2017-10-25,21.37,21.45,21.2162,21.41,41060,0
2017-10-26,21.53,21.6299,21.42,21.5049,31803,0
2017-10-27,21.69,21.69,21.5,21.62,32359,0
2017-10-30,21.6,21.66,21.3696,21.42,49160,0
2017-10-31,21.43,21.69,21.43,21.64,64241,0
2017-11-01,21.8,21.8,21.41,21.441,74946,0
2017-11-02,21.51,21.51,21.34,21.41,38406,0
2017-11-03,21.52,21.5634,21.4,21.56,27166,0
2017-11-06,21.54,21.8229,21.54,21.82,61313,0
2017-11-07,21.61,21.66,21.5501,21.58,52208,0
2017-11-08,21.46,21.56,21.3,21.51,45000,0
2017-11-09,21.46,21.46,21.14,21.3064,34643,0
2017-11-10,21.39,21.46,21.3501,21.4,12483,0
