Date,Open,High,Low,Close,Volume,OpenInt
2017-01-13,13.66,14.25,13.66,13.99,92456,0
2017-01-17,14.01,14.01,13.8,14,53088,0
2017-01-18,13.9583,14.1,13.9,14.1,23041,0
2017-01-19,14,14.5786,13.9997,14.075,40634,0
2017-01-20,14.0241,14.1742,13.95,14.02,32577,0
2017-01-23,14.0748,14.15,13.85,13.9693,37832,0
2017-01-24,13.92,14.07,13.85,13.93,37302,0
2017-01-25,13.9197,13.99,13.9,13.97,20731,0
2017-01-26,13.98,13.98,13.85,13.9398,20899,0
2017-01-27,13.9083,13.97,13.8998,13.93,13760,0
2017-01-30,13.9499,14.09,13.9,14.0511,28284,0
2017-01-31,14.05,14.09,13.9,14.08,18090,0
2017-02-01,14.04,14.1,13.96,14.0081,12612,0
2017-02-02,14,14.05,13.98,14.05,5500,0
2017-02-03,13.95,14.05,13.95,14.05,5349,0
2017-02-06,14.03,14.05,14.03,14.05,3754,0
2017-02-07,14.05,14.05,13.965,14,6750,0
2017-02-08,14,14.02,14,14.0001,8285,0
2017-02-09,14.02,14.05,14,14.005,7500,0
2017-02-10,14.0001,14.0001,13.97,14,10200,0
2017-02-13,14,14,13.99,13.99,1500,0
2017-02-14,13.98,14,13.9,13.9099,13160,0
2017-02-15,13.9256,14,13.9197,14,6924,0
2017-02-16,13.98,14.05,13.97,14,16876,0
2017-02-17,13.9949,14,13.95,13.95,23023,0
2017-02-21,13.98,14.1,13.98,14.08,21777,0
2017-02-22,14.0745,14.15,14.0582,14.07,18920,0
2017-02-23,14.1299,14.15,14.05,14.15,14209,0
2017-02-24,14.13,14.2399,14.1,14.17,27874,0
2017-02-27,14.21,14.24,14.1974,14.2,6619,0
2017-02-28,14.0986,14.15,14.0986,14.135,1930,0
2017-03-01,14.1,14.1,14,14.09,14810,0
2017-03-02,14.09,14.09,14.0048,14.01,18144,0
2017-03-03,14.09,14.09,14,14.01,2800,0
2017-03-06,14.01,14.01,14,14,17678,0
2017-03-07,13.95,14.09,13.94,14.09,14249,0
2017-03-08,14.0899,14.1,14,14.06,3711,0
2017-03-09,14.05,14.05,13.91,14.04,2398,0
2017-03-10,13.85,14.05,13.85,14.04,4070,0
2017-03-13,14.04,14.25,14.04,14.23,14671,0
2017-03-14,13.95,14.25,13.9248,14.18,6031,0
2017-03-15,14.15,14.4,14.07,14.225,5467,0
2017-03-16,14.31,14.4,14.05,14.385,10470,0
2017-03-17,14.35,14.35,13.75,13.75,46579,0
2017-03-20,13.74,14.32,13.74,14.18,6395,0
2017-03-21,13.96,13.97,13.94,13.95,2601,0
2017-03-23,13.9588,14.2186,13.9447,14.02,8412,0
2017-03-27,14.1001,14.244,14.03,14.16,10768,0
2017-03-29,14.01,14.14,13.99,13.995,9712,0
2017-03-30,14.01,14.13,14,14,4062,0
2017-03-31,14.0387,14.05,14.03,14.05,470,0
2017-04-03,14,14.03,14,14.01,1850,0
2017-04-04,14,14.0002,13.95,13.96,5951,0
2017-04-05,13.9001,13.99,13.9001,13.94,3732,0
2017-04-06,13.96,14,13.94,13.97,8401,0
2017-04-07,13.95,13.98,13.87,13.98,7549,0
2017-04-10,13.969,14.08,13.95,14.06,3400,0
2017-04-13,13.95,13.97,13.95,13.95,7506,0
2017-04-17,14,14,13.9802,14,2100,0
2017-04-18,13.98,14,13.94,13.95,10598,0
2017-04-19,13.995,14.08,13.95,14.08,25410,0
2017-04-20,14.08,14.09,13.99,13.99,5733,0
2017-04-21,14,14.01,14,14.01,2110,0
2017-04-24,14,14,14,14,3630,0
2017-04-25,14.051,14.1669,14.001,14.02,7100,0
2017-04-26,14.1782,14.1782,14.1782,14.1782,400,0
2017-04-27,14.05,14.2,14.046,14.2,6315,0
2017-04-28,14.2,14.24,14.0501,14.24,6970,0
2017-05-01,14.059,14.059,14.05,14.05,205,0
2017-05-02,14.06,14.24,14.06,14.22,3205,0
2017-05-04,14.06,14.26,14.05,14.12,2900,0
2017-05-05,14.1,14.1,14.1,14.1,1006,0
2017-05-08,14.11,14.2,14.11,14.18,3057,0
2017-05-10,14.25,14.26,14.2022,14.26,10463,0
2017-05-11,14.3499,14.3499,14.3001,14.3001,1394,0
2017-05-12,14.346,14.35,14.3306,14.35,1020,0
2017-05-15,14.4,14.4,14.17,14.17,2178,0
2017-05-17,14.3292,14.35,14.32,14.34,8782,0
2017-05-18,14.38,14.4,14.23,14.23,711,0
2017-05-19,14.2501,14.2501,14.2501,14.2501,161,0
2017-05-23,14.4,14.4,14.33,14.33,1336,0
2017-05-24,14.4,14.4,14.33,14.33,1438,0
2017-05-25,14.32,14.32,14.32,14.32,207,0
2017-05-26,14.32,14.32,14.2643,14.2643,639,0
2017-05-30,14.3,14.3,14.21,14.26,2467,0
2017-05-31,14.25,14.28,14.2496,14.25,13855,0
2017-06-01,14.26,14.26,14.22,14.22,457,0
2017-06-02,14.22,14.22,14.2,14.21,1027,0
2017-06-05,14.2432,14.3,14.23,14.3,5018,0
2017-06-06,14.2534,14.27,14.2502,14.26,2491,0
2017-06-07,14.26,14.26,14.25,14.25,1000,0
2017-06-08,14.26,14.36,14.26,14.36,1711,0
2017-06-09,14.3917,14.3917,14.3917,14.3917,104,0
2017-06-12,14.39,14.39,14.39,14.39,531,0
2017-06-13,14.37,14.38,14.36,14.38,1402,0
2017-06-14,14.361,14.361,14.3,14.3,1833,0
2017-06-15,14.35,14.36,14.3,14.36,2659,0
2017-06-16,14.39,14.39,14.3825,14.39,757,0
2017-06-19,14.39,14.39,14.3744,14.38,808,0
2017-06-20,14.3754,14.38,14.3754,14.38,1400,0
2017-06-21,14.39,14.39,14.39,14.39,274,0
2017-06-22,14.41,14.4198,14.41,14.4198,200,0
2017-06-23,14.42,14.42,14.4,14.4,7277,0
2017-06-26,14.41,14.42,14.41,14.42,300,0
2017-06-27,14.42,14.42,14.42,14.42,217,0
2017-06-29,14.4144,14.42,14.4144,14.42,1004,0
2017-06-30,14.4199,14.48,14.4199,14.48,3291,0
2017-07-03,14.45,14.45,14.45,14.45,1013,0
2017-07-05,14.48,14.48,14.48,14.48,1223,0
2017-07-07,14.45,14.48,14.45,14.48,5225,0
2017-07-11,14.467,14.467,14.46,14.46,388,0
2017-07-12,14.48,14.48,14.45,14.45,962,0
2017-07-13,14.45,14.45,14.45,14.45,2000,0
2017-07-14,14.48,14.48,14.4,14.4,995,0
2017-07-19,14.45,14.45,14.4499,14.4499,1000,0
2017-07-20,14.47,14.4719,14.411,14.411,3514,0
2017-07-24,14.48,14.5,14.37,14.416,11382,0
2017-07-25,14.43,14.43,14.36,14.36,1393,0
2017-07-26,14.3598,14.36,14.35,14.3514,7494,0
2017-07-27,14.2,14.27,14.08,14.08,552,0
2017-07-28,14.4,14.4,14.35,14.37,3993,0
2017-07-31,14.4001,14.4001,14.4001,14.4001,237,0
2017-08-01,14.49,14.5,14.49,14.5,10300,0
2017-08-02,14.5,14.5,14.46,14.5,23000,0
2017-08-03,14.487,14.487,14.48,14.48,455,0
2017-08-07,14.5,14.5,14.5,14.5,265,0
2017-08-08,14.4999,14.4999,14.4999,14.4999,1001,0
2017-08-10,14.49,14.49,14.4899,14.4899,283,0
2017-08-11,14.5,14.5,14.47,14.47,636,0
2017-08-14,14.4801,14.4801,14.4801,14.4801,1000,0
2017-08-15,14.45,14.45,14.4224,14.45,1055,0
2017-08-16,14.41,14.41,14.41,14.41,1627,0
2017-08-17,14.4164,14.4164,14.4,14.4,7200,0
2017-08-18,14.4399,14.45,14.3,14.3223,6795,0
2017-08-21,14.31,14.3204,14.01,14.1499,13926,0
2017-08-22,14.42,14.4499,14.29,14.44,4554,0
2017-08-23,14.43,14.44,14.3,14.4001,4802,0
2017-08-24,14.31,14.45,14.25,14.432,16250,0
2017-08-25,14.44,14.4799,14.44,14.4799,1124,0
2017-08-28,14.4348,14.48,14.4348,14.44,380,0
2017-08-29,14.45,14.45,14.44,14.44,361,0
2017-08-30,14.48,14.48,14.43,14.43,1576,0
2017-08-31,14.4627,14.5,14.4627,14.47,755,0
2017-09-01,14.5,14.5,14.46,14.46,2221,0
2017-09-05,14.43,14.45,14.34,14.45,3329,0
2017-09-07,14.26,14.27,14.25,14.25,6350,0
2017-09-08,14.26,14.26,14,14,10590,0
2017-09-11,13.9,14.2,13.9,14,25961,0
2017-09-12,14.5,14.5,13.9,13.9,6665,0
2017-09-13,14.05,14.46,14.05,14.46,2894,0
2017-09-14,14.3874,14.3874,14.27,14.35,1419,0
2017-09-15,14.4066,14.4066,14.21,14.4,3882,0
2017-09-18,14.45,14.469,14.4073,14.4073,1016,0
2017-09-19,14.4499,14.5,14.4499,14.5,1901,0
2017-09-20,14.495,14.65,14.4342,14.5,9867,0
2017-09-21,14.7,14.7,14.62,14.69,3452,0
2017-09-22,14.74,14.79,14.74,14.79,5395,0
2017-09-25,14.79,14.79,14.76,14.775,25853,0
2017-09-26,14.969,14.969,14.969,14.969,283,0
2017-09-27,14.8753,14.88,14.8753,14.88,311,0
2017-09-29,14.9671,14.97,14.9,14.9367,5757,0
2017-10-02,14.96,14.96,14.96,14.96,257,0
2017-10-03,14.76,14.76,14.76,14.76,114,0
2017-10-09,14.97,14.97,14.9615,14.9615,2418,0
2017-10-10,14.935,14.935,14.935,14.935,813,0
2017-10-11,14.9,14.925,14.9,14.925,1763,0
2017-10-12,14.9157,14.9253,14.88,14.88,328,0
2017-10-13,14.9588,14.9588,14.9588,14.9588,367,0
2017-10-16,14.9178,14.9178,14.9178,14.9178,100,0
2017-10-18,14.9366,14.9692,14.9366,14.9692,608,0
2017-10-19,14.9233,14.9233,14.9233,14.9233,115,0
2017-10-20,14.9332,14.97,14.9332,14.97,3239,0
2017-10-24,14.9,14.9,14.9,14.9,1000,0
2017-10-26,14.95,14.9599,14.95,14.9599,203,0
2017-10-27,14.935,14.97,14.765,14.7752,7137,0
2017-11-02,14.97,14.97,14.97,14.97,1782,0
2017-11-07,14.91,14.91,14.9099,14.91,1240,0
2017-11-09,14.9699,14.9699,14.95,14.96,1580,0
2017-11-10,14.97,14.97,14.97,14.97,124,0
