Date,Open,High,Low,Close,Volume,OpenInt
2016-09-30,20.8576,21,20.8576,20.9,3755,0
2016-10-03,21,21.21,20.9947,21.21,500,0
2016-10-04,21.35,21.35,21.3499,21.3499,200,0
2016-10-05,21.61,21.665,21.5768,21.62,2010,0
2016-10-06,21.9,21.98,21.8048,21.96,4070,0
2016-10-07,21.93,21.93,21.58,21.58,3240,0
2016-10-10,22.3,22.3,22.23,22.23,1300,0
2016-10-11,22.1352,22.19,21.97,21.97,626,0
2016-10-12,21.82,21.82,21.82,21.82,100,0
2016-10-13,21.83,21.9,21.83,21.9,950,0
2016-10-14,21.84,21.84,21.84,21.84,100,0
2016-10-17,21.6549,21.6549,21.6549,21.6549,451,0
2016-10-18,21.74,21.79,21.7399,21.79,1200,0
2016-10-19,22.2,22.2,22.2,22.2,100,0
2016-10-20,21.89,21.89,21.86,21.86,485,0
2016-10-21,21.7196,21.88,21.7196,21.88,200,0
2016-10-24,21.63,21.79,21.41,21.79,450,0
2016-10-25,21.42,21.42,21.42,21.42,950,0
2016-10-26,21.11,21.116,21.11,21.116,700,0
2016-10-27,21.42,21.4201,21.42,21.4201,950,0
2016-10-28,21.4201,21.4201,21.4201,21.4201,0,0
2016-10-31,20.611,20.611,20.05,20.05,2510,0
2016-11-01,20.32,20.32,19.92,20.12,40502,0
2016-11-02,19.74,19.85,19.4,19.47,3714,0
2016-11-03,19.53,19.53,19.11,19.26,1650,0
2016-11-04,18.96,19.26,18.8152,18.9,2614,0
2016-11-07,19.13,19.26,19.11,19.2,2900,0
2016-11-08,19.15,19.46,19.1218,19.46,8494,0
2016-11-09,19.3,19.71,19.23,19.52,34455,0
2016-11-10,19.23,19.29,19.2,19.2,4000,0
2016-11-11,18.85,18.85,18.63,18.78,7937,0
2016-11-14,18.53,18.78,18.36,18.738,26200,0
2016-11-15,19.21,19.72,19.19,19.72,12450,0
2016-11-16,19.52,19.66,19.39,19.5804,7325,0
2016-11-17,19.83,19.87,19.32,19.3249,21701,0
2016-11-18,19.52,19.64,19.35,19.62,11770,0
2016-11-21,20.19,20.54,20.17,20.54,3450,0
2016-11-22,20.5,20.52,20.17,20.35,53810,0
2016-11-23,20.24,20.5,20.24,20.37,6760,0
2016-11-25,20.07,20.13,19.67,19.73,3300,0
2016-11-28,19.92,20.21,19.87,19.95,52200,0
2016-11-29,19.38,19.38,19.13,19.25,2245,0
2016-11-30,20.47,20.97,20.42,20.84,105800,0
2016-12-01,21.59,21.9499,21.53,21.61,5300,0
2016-12-02,21.7,21.94,21.7,21.9283,774,0
2016-12-05,22.17,22.17,21.72,21.72,3950,0
2016-12-06,21.52,21.7,21.45,21.59,7657,0
2016-12-07,21.39,21.49,21.25,21.28,6250,0
2016-12-08,21.4,21.61,21.38,21.54,2722,0
2016-12-09,21.88,21.88,21.77,21.86,4448,0
2016-12-12,22.7578,22.78,22.16,22.22,11183,0
2016-12-13,22.44,22.57,22.37,22.4368,2376,0
2016-12-14,22.157,22.42,21.67,21.69,6145,0
2016-12-15,21.46,21.86,21.4,21.74,6069,0
2016-12-16,21.8,22.1,21.8,22.1,900,0
2016-12-19,21.98,22.16,21.98,22.11,1415,0
2016-12-20,22.37,22.37,22.19,22.2,806,0
2016-12-21,22.29,22.31,21.82,21.93,3806,0
2016-12-22,22.02,22.11,21.96,21.96,605,0
2016-12-23,22,22.1,22,22.1,300,0
2016-12-27,22.3,22.5,22.3,22.5,2600,0
2016-12-28,22.63,22.63,22.47,22.47,2300,0
2016-12-29,22.51,22.51,22.42,22.42,323,0
2016-12-30,22.29,22.4,22.29,22.4,8391,0
2017-01-03,22.94,22.94,21.72,21.79,5200,0
2017-01-04,21.89,22.18,21.76,22.14,4429,0
2017-01-05,22.38,22.53,22.07,22.38,3765,0
2017-01-06,22.44,22.45,22.35,22.43,966,0
2017-01-09,22.02,22.02,21.6,21.6,6473,0
2017-01-10,21.72,21.72,21.27,21.27,1476,0
2017-01-11,21.42,21.92,21.17,21.77,4600,0
2017-01-12,22.19,22.19,22.01,22.04,1614,0
2017-01-13,21.92,21.99,21.79,21.8218,3500,0
2017-01-17,22.22,22.22,21.8,21.8,1140,0
2017-01-18,21.44,21.66,21.31,21.31,2151,0
2017-01-19,21.47,21.56,21.23,21.33,6025,0
2017-01-20,21.84,21.92,21.74,21.76,2532,0
2017-01-23,21.46,21.7,21.46,21.62,2940,0
2017-01-24,21.75,21.89,21.69,21.69,3923,0
2017-01-25,21.58,21.81,21.53,21.59,4255,0
2017-01-26,21.82,22.04,21.79,21.936,16616,0
2017-01-27,21.71,21.73,21.53,21.7,3500,0
2017-01-30,21.61,21.62,21.41,21.53,3482,0
2017-01-31,21.72,21.87,21.52,21.5886,2200,0
2017-02-01,21.75,21.98,21.61,21.84,13255,0
2017-02-02,22.07,22.07,21.83,21.92,4303,0
2017-02-03,21.89,22.08,21.87,21.96,1750,0
2017-02-06,21.93,21.93,21.62,21.68,2904,0
2017-02-07,21.19,21.3,21.19,21.3,500,0
2017-02-08,21.09,21.47,21.04,21.36,3773,0
2017-02-09,21.66,21.67,21.56,21.6,1800,0
2017-02-10,21.93,21.95,21.89,21.94,3802,0
2017-02-13,21.64,21.67,21.59,21.59,1010,0
2017-02-14,21.87,21.87,21.67,21.67,1500,0
2017-02-15,21.56,21.79,21.56,21.61,2226,0
2017-02-16,21.75,21.75,21.53,21.72,900,0
2017-02-17,21.52,21.64,21.52,21.63,4000,0
2017-02-21,22.08,22.11,21.93,21.9436,6358,0
2017-02-22,21.66,21.67,21.59,21.59,800,0
2017-02-23,21.98,21.98,21.94,21.94,650,0
2017-02-24,21.87,21.87,21.8,21.8,2000,0
2017-02-27,22,22,21.8,21.8,5569,0
2017-02-28,21.64,21.73,21.51,21.73,824,0
2017-03-01,21.9,21.94,21.76,21.76,1402,0
2017-03-02,21.33,21.46,21.24,21.25,4200,0
2017-03-03,21.3,21.48,21.3,21.44,700,0
2017-03-06,21.52,21.58,21.41,21.48,5800,0
2017-03-07,21.66,21.66,21.44,21.44,1562,0
2017-03-08,21.18,21.27,20.24,20.31,4200,0
2017-03-09,20.09,20.1,19.67,19.86,2907,0
2017-03-10,19.92,19.94,19.5485,19.5485,3402,0
2017-03-13,19.62,19.62,19.49,19.49,1238,0
2017-03-14,19.28,19.32,19.11,19.17,2240,0
2017-03-15,19.63,19.78,19.51,19.69,2780,0
2017-03-16,19.72,19.72,19.59,19.69,11886,0
2017-03-17,19.8,19.81,19.66,19.68,2103,0
2017-03-20,19.52,19.7,19.5,19.6,2129,0
2017-03-21,19.63,19.67,19.27,19.36,2962,0
2017-03-22,19.07,19.31,18.93,19.31,3452,0
2017-03-23,19.13,19.16,19.08,19.13,2024,0
2017-03-24,19.13,19.21,19.1,19.21,900,0
2017-03-27,18.92,19.11,18.92,19.04,1813,0
2017-03-28,19.26,19.47,19.26,19.34,2347,0
2017-03-29,19.43,19.73,19.42,19.73,1500,0
2017-03-30,19.94,20.1,19.9,20.03,8812,0
2017-03-31,20.07,20.25,20.04,20.25,2337,0
2017-04-03,20.23,20.23,20.06,20.09,2720,0
2017-04-04,20.24,20.42,20.18,20.38,2506,0
2017-04-05,20.65,20.68,20.28,20.3,6600,0
2017-04-06,20.62,20.64,20.57,20.61,6195,0
2017-04-07,20.73,20.82,20.69,20.78,13136,0
2017-04-10,21.06,21.16,21.01,21.16,4685,0
2017-04-11,21.18,21.25,21.04,21.22,4776,0
2017-04-12,21.37,21.4,21.1,21.1045,4083,0
2017-04-13,21.22,21.22,21.125,21.125,1027,0
2017-04-17,21.1101,21.16,21.01,21.01,1579,0
2017-04-18,20.99,21.08,20.84,20.95,4075,0
2017-04-19,20.97,20.97,20.02,20.12,2416,0
2017-04-20,20.11,20.24,20.08,20.13,1500,0
2017-04-21,19.98,20.01,19.5,19.61,9685,0
2017-04-24,19.57,19.57,19.42,19.53,2000,0
2017-04-25,19.45,19.61,19.4,19.61,5077,0
2017-04-26,19.47,19.78,19.44,19.7,2800,0
2017-04-27,19.22,19.48,19.11,19.48,2219,0
2017-04-28,19.57,19.61,19.38,19.44,2996,0
2017-05-01,19.37,19.38,19.29,19.33,1130,0
2017-05-02,19.31,19.31,18.75,18.84,2805,0
2017-05-03,18.9,18.96,18.73,18.95,5776,0
2017-05-04,18.53,18.53,17.95,17.97,6230,0
2017-05-05,18,18.44,18,18.35,5040,0
2017-05-08,18.34,18.5,18.23,18.29,3102,0
2017-05-09,18.32,18.33,18.05,18.2,2141,0
2017-05-10,18.44,18.84,18.44,18.84,1972,0
2017-05-11,18.84,19.01,18.84,18.9099,9277,0
2017-05-12,18.94,18.94,18.77,18.9,1875,0
2017-05-15,19.48,19.48,19.31,19.3451,4503,0
2017-05-16,19.4,19.46,19.19,19.19,13010,0
2017-05-17,19.37,19.51,19.19,19.43,3551,0
2017-05-18,19.2,19.5,19.2,19.4201,6209,0
2017-05-19,19.73,19.86,19.71,19.86,2985,0
2017-05-22,20.03,20.09,19.97,19.97,2646,0
2017-05-23,20.09,20.12,20.01,20.12,2645,0
2017-05-24,20.1,20.23,20.01,20.09,5240,0
2017-05-25,20.02,20.02,19.24,19.24,2186,0
2017-05-26,19.14,19.4714,19.14,19.43,7763,0
2017-05-30,19.29,19.45,19.25,19.37,15100,0
2017-05-31,18.95,18.97,18.72,18.86,3400,0
2017-06-01,18.99,19.11,18.84,18.88,3900,0
2017-06-02,18.64,18.76,18.48,18.69,7423,0
2017-06-05,18.45,18.58,18.4299,18.54,1670,0
2017-06-06,18.45,18.88,18.45,18.88,1507,0
2017-06-07,18.63,18.66,17.91,17.91,5831,0
2017-06-08,17.81,17.98,17.77,17.91,3034,0
2017-06-09,17.9,18.03,17.85,17.9698,5353,0
2017-06-12,18.22,18.26,18.09,18.12,6253,0
2017-06-13,18.01,18.2,17.91,18.2,1542,0
2017-06-14,17.95,17.99,17.48,17.51,4557,0
2017-06-15,17.45,17.48,17.38,17.4,1575,0
2017-06-16,17.54,17.54,17.46,17.5,6036,0
2017-06-19,17.58,17.59,17.31,17.31,2716,0
2017-06-20,16.84,16.98,16.79,16.94,4186,0
2017-06-21,17.02,17.2,16.51,16.58,9095,0
2017-06-22,16.63,16.85,16.63,16.68,2584,0
2017-06-23,16.6,16.82,16.58,16.7999,2863,0
2017-06-26,16.82,16.93,16.68,16.89,9708,0
2017-06-27,17.05,17.31,17.05,17.18,2659,0
2017-06-28,17.26,17.47,17.2,17.42,7316,0
2017-06-29,17.54,17.69,17.46,17.51,3365,0
2017-06-30,17.45,18,17.45,18,1855,0
2017-07-03,18.15,18.2332,18.15,18.23,3385,0
2017-07-05,18.13,18.13,17.52,17.52,4161,0
2017-07-06,17.88,18.06,17.64,17.67,7256,0
2017-07-07,17.33,17.37,17.12,17.24,2912,0
2017-07-10,17.12,17.45,17.12,17.31,1528,0
2017-07-11,17.27,17.52,17.27,17.52,687,0
2017-07-12,17.88,18.08,17.7,17.73,2965,0
2017-07-13,17.78,17.98,17.78,17.9,3100,0
2017-07-14,18.16,18.17,17.99,18.17,1015,0
2017-07-17,18.17,18.17,17.9768,17.99,1350,0
2017-07-18,18.13,18.13,18.05,18.09,740,0
2017-07-19,18.2,18.35,18.2,18.35,1450,0
2017-07-20,18.54,18.54,18.1965,18.1965,3226,0
2017-07-21,18.08,18.08,17.74,17.74,3700,0
2017-07-24,17.97,18.009,17.96,18.009,2063,0
2017-07-25,18.4,18.57,18.4,18.57,522,0
2017-07-26,18.7,18.95,18.63,18.91,21526,0
2017-07-27,18.95,19.08,18.95,19.02,108479,0
2017-07-28,19.19,19.33,19.19,19.225,5129,0
2017-07-31,19.24,19.5,19.13,19.495,5175,0
2017-08-01,19.2994,19.309,18.81,19.12,3084,0
2017-08-02,19.02,19.27,18.89,19.25,5061,0
2017-08-03,19.29,19.33,18.98,18.981,1920,0
2017-08-04,19.0288,19.23,18.98,19.23,1862,0
2017-08-07,18.99,19.15,18.97,19.15,600,0
2017-08-08,19.0599,19.19,19.01,19.07,2188,0
2017-08-09,19.18,19.2301,19.05,19.2301,2353,0
2017-08-10,19.41,19.41,18.99,18.99,1200,0
2017-08-11,18.76,18.94,18.74,18.94,4744,0
2017-08-14,18.92,19.05,18.5,18.5,1900,0
2017-08-15,18.32,18.4801,18.29,18.4801,2607,0
2017-08-16,18.52,18.62,18.16,18.1614,3150,0
2017-08-17,18.12,18.2857,18.12,18.26,3300,0
2017-08-18,18.21,18.9,18.21,18.9,1800,0
2017-08-21,18.73,18.73,18.32,18.4199,6000,0
2017-08-22,18.5205,18.64,18.49,18.54,975,0
2017-08-23,18.52,18.77,18.51,18.74,2950,0
2017-08-24,18.55,18.57,18.32,18.43,7670,0
2017-08-25,18.43,18.56,18.42,18.52,4283,0
2017-08-28,18.39,18.42,17.98,18.2,14100,0
2017-08-29,18.06,18.14,17.91,18.13,27207,0
2017-08-30,18.02,18.22,17.95,17.95,43213,0
2017-08-31,18.18,18.55,18.18,18.456,10200,0
2017-09-01,18.33,18.5102,18.3,18.5102,5902,0
2017-09-05,18.91,19.04,18.9,18.9,19591,0
2017-09-06,19.11,19.16,19.07,19.12,12300,0
2017-09-07,19.03,19.15,19.02,19.11,10522,0
2017-09-08,19.1,19.11,18.5,18.5615,8679,0
2017-09-11,18.47,18.79,18.41,18.77,4382,0
2017-09-12,18.75,18.85,18.75,18.83,3412,0
2017-09-13,18.97,19.22,18.93,19.22,7264,0
2017-09-14,19.46,19.59,19.38,19.38,32894,0
2017-09-15,19.45,19.51,19.43,19.49,8222,0
2017-09-18,19.42,19.46,19.22,19.42,4500,0
2017-09-19,19.55,19.55,19.27,19.27,12956,0
2017-09-20,19.46,19.69,19.38,19.54,8760,0
2017-09-21,19.36,19.5648,19.36,19.5648,4661,0
2017-09-22,19.5,19.57,19.46,19.557,4162,0
2017-09-25,19.75,20.08,19.75,20.08,12210,0
2017-09-26,19.96,20.03,19.92,20.03,7548,0
2017-09-27,20.1,20.11,19.99,20.01,6700,0
2017-09-28,20.34,20.34,19.82,19.9,2300,0
2017-09-29,19.89,19.95,19.82,19.87,2500,0
2017-10-02,19.42,19.51,19.38,19.5053,31307,0
2017-10-03,19.5,19.5262,19.43,19.43,5650,0
2017-10-04,19.43,19.53,19.26,19.26,7800,0
2017-10-05,19.37,19.73,19.37,19.61,2954,0
2017-10-06,19.13,19.13,18.9501,19.01,4394,0
2017-10-09,19.18,19.18,19.03,19.08,2688,0
2017-10-10,19.47,19.66,19.47,19.6,952,0
2017-10-11,19.7,19.77,19.6,19.77,1100,0
2017-10-12,19.41,19.51,19.39,19.51,2200,0
2017-10-13,19.71,19.82,19.71,19.82,16173,0
2017-10-16,20.06,20.06,19.9,19.97,21451,0
2017-10-17,20,20.07,19.78,20,47276,0
2017-10-18,20.09,20.1,19.91,20.01,2505,0
2017-10-19,19.76,19.86,19.73,19.77,25600,0
2017-10-20,19.64,19.9,19.64,19.9,9225,0
2017-10-23,19.98,19.99,19.89,19.89,1300,0
2017-10-24,20.02,20.09,19.93,20.071,3175,0
2017-10-25,20.02,20.06,19.92,20.02,11519,0
2017-10-26,19.99,20.17,19.99,20.15,1233,0
2017-10-27,20.18,20.64,20.18,20.5601,4147,0
2017-10-30,20.78,20.85,20.62,20.76,3860,0
2017-10-31,20.71,20.89,20.7,20.8065,4030,0
2017-11-01,21.07,21.07,20.66,20.8,1743,0
2017-11-02,20.83,20.99,20.76,20.99,1253,0
2017-11-03,21,21.35,20.86,21.32,3577,0
2017-11-06,21.38,22.06,21.37,21.98,7449,0
2017-11-07,21.88,21.94,21.83,21.92,5166,0
2017-11-08,21.83,22.16,21.66,21.79,20006,0
2017-11-09,21.79,22,21.79,21.94,3013,0
2017-11-10,21.88,21.93,21.71,21.79,3264,0
