Date,Open,High,Low,Close,Volume,OpenInt
2016-10-06,20.5,21.5,19.51,20,11659315,0
2016-10-07,19.51,20.26,19.51,20,943676,0
2016-10-10,19.86,20.22,19.86,20,337171,0
2016-10-11,19.99,20.189,19.665,20.05,360964,0
2016-10-12,20.04,20.13,19.91,20,342819,0
2016-10-13,20.4,20.4,19.17,19.35,1239008,0
2016-10-14,19.51,20.04,19.25,19.45,556167,0
2016-10-17,19.51,20,19.41,19.54,195466,0
2016-10-18,19.61,19.99,19.36,19.58,203223,0
2016-10-19,19.63,19.72,19.32,19.5,310547,0
2016-10-20,19.35,19.44,18.86,19.28,280568,0
2016-10-21,19.16,19.74,19.16,19.39,474931,0
2016-10-24,19.39,19.78,19.16,19.66,416743,0
2016-10-25,19.57,20.09,19.46,19.85,155936,0
2016-10-26,20.15,20.38,19.87,20.14,148154,0
2016-10-27,20.67,20.84,19.71,19.9,218728,0
2016-10-28,19.75,20.23,19.75,20.1,377430,0
2016-10-31,20.34,20.4699,19.83,20.03,496443,0
2016-11-01,20.1,20.22,19.815,20.01,480733,0
2016-11-02,20.11,20.33,19.49,19.54,342912,0
2016-11-03,19.65,19.93,19.25,19.43,210261,0
2016-11-04,19.4,19.47,18.32,19.37,647351,0
2016-11-07,19.49,19.5,18.801,19.48,467538,0
2016-11-08,19.32,19.71,19.275,19.35,359131,0
2016-11-09,19.37,19.52,19.34,19.4,482729,0
2016-11-10,19.44,19.5,19.12,19.28,208347,0
2016-11-11,19.25,20.07,19.25,19.93,294219,0
2016-11-14,19.93,20.39,19.8101,20.16,321829,0
2016-11-15,20.05,20.2,19.97,20,181850,0
2016-11-16,20,20.12,19.71,19.78,201842,0
2016-11-17,19.94,20,19.83,20,159700,0
2016-11-18,19.95,20.09,19.86,20,243389,0
2016-11-21,20.05,20.17,19.82,20,225359,0
2016-11-22,20.01,20.05,19.7406,19.95,237466,0
2016-11-23,19.95,20,19.59,19.86,183574,0
2016-11-25,19.9,20,19.82,20,79679,0
2016-11-28,19.94,20.24,19.71,19.99,360192,0
2016-11-29,19.95,20.4,19.89,20.36,503080,0
2016-11-30,20.32,20.43,19.57,20.06,422260,0
2016-12-01,20,20.25,19.89,20.15,304284,0
2016-12-02,20.18,20.32,19.86,20.1,277636,0
2016-12-05,20.19,20.3,19.7,19.83,271866,0
2016-12-06,19.78,20.1,19.601,20.02,215130,0
2016-12-07,20.04,20.085,19.61,19.96,313845,0
2016-12-08,19.99,20.03,19.65,19.82,323831,0
2016-12-09,19.82,20.5,19.82,20.27,291278,0
2016-12-12,20.4,20.6,20.08,20.26,344532,0
2016-12-13,20.29,20.4,19.94,19.97,269221,0
2016-12-14,19.9,20.03,19.23,19.41,265360,0
2016-12-15,19.35,19.91,19.34,19.53,275714,0
2016-12-16,19.45,20.48,19.45,20.15,3132881,0
2016-12-19,20.16,21.16,20.14,20.97,361214,0
2016-12-20,21.08,21.44,20.99,21.4,476070,0
2016-12-21,21.43,21.99,21.2801,21.8,300872,0
2016-12-22,21.82,21.87,21.32,21.75,291040,0
2016-12-23,21.87,22.22,21.53,21.98,476388,0
2016-12-27,21.9,22.13,21.88,21.99,104274,0
2016-12-28,22.04,22.14,21.77,21.85,313289,0
2016-12-29,21.94,22.19,21.94,22.11,129296,0
2016-12-30,22.1,22.415,22.1,22.22,149837,0
2017-01-03,22.38,22.49,22.17,22.46,189123,0
2017-01-04,22.47,22.57,22.01,22.04,266554,0
2017-01-05,22.02,22.14,21.6,22.08,569021,0
2017-01-06,22.02,22.46,21.85,22.24,377932,0
2017-01-09,22.15,22.28,21.69,22.04,189847,0
2017-01-10,22.26,22.5,21.85,22.08,197333,0
2017-01-11,21.96,22.2775,21.78,22.05,160020,0
2017-01-12,21.9,21.9,21.25,21.34,222579,0
2017-01-13,21.38,21.945,21.38,21.71,117191,0
2017-01-17,21.68,22.1,21.53,21.63,185404,0
2017-01-18,21.61,21.99,21.53,21.8,224816,0
2017-01-19,21.8,21.9038,21.17,21.25,119608,0
2017-01-20,21.24,21.7,21.24,21.54,85203,0
2017-01-23,21.53,21.99,21.34,21.93,97792,0
2017-01-24,21.96,22.1,21.61,22.03,46662,0
2017-01-25,22.1,22.43,21.97,22.4,31514,0
2017-01-26,22.36,22.43,22.04,22.16,51554,0
2017-01-27,22.375,22.425,21.96,21.98,51744,0
2017-01-30,21.87,22.29,21.615,21.93,61641,0
2017-01-31,21.74,22.32,21.6,22.21,122845,0
2017-02-01,22.19,22.36,22.11,22.2,53544,0
2017-02-02,22.28,22.28,21.78,21.96,58197,0
2017-02-03,22.23,22.25,21.55,21.82,78327,0
2017-02-06,21.84,22.02,21.74,21.85,41344,0
2017-02-07,21.95,21.95,21.63,21.74,73644,0
2017-02-08,21.75,22.47,21.55,22.13,147399,0
2017-02-09,22.18,22.18,21.57,21.9,99734,0
2017-02-10,21.97,22.26,21.8201,22.1,114831,0
2017-02-13,22.21,22.44,21.94,22.03,91580,0
2017-02-14,21.98,22.23,21.82,21.93,63533,0
2017-02-15,21.92,22.36,21.88,22.34,99472,0
2017-02-16,22.38,22.38,21.9796,22.13,149939,0
2017-02-17,22.17,22.36,21.89,22.02,119628,0
2017-02-21,22.17,22.62,22,22.46,149668,0
2017-02-22,22.54,22.8,22.03,22.12,176869,0
2017-02-23,22.23,22.34,21.65,22,215791,0
2017-02-24,22,22.06,21.61,21.84,145228,0
2017-02-27,21.84,22,21.84,22,94182,0
2017-02-28,22,22.2,21.85,21.88,164667,0
2017-03-01,22,22.5,21.89,22.5,317829,0
2017-03-02,22.5,23.09,22.44,23,453278,0
2017-03-03,22.83,24.1,22.83,23.34,505568,0
2017-03-06,23.45,23.66,23.12,23.31,373089,0
2017-03-07,23.27,23.65,23.19,23.2,104461,0
2017-03-08,23.29,23.3542,22.94,22.97,97441,0
2017-03-09,23.01,23.16,22.88,23.04,166258,0
2017-03-10,23.16,23.41,23.02,23.27,193036,0
2017-03-13,23.31,23.57,22.635,23.27,162275,0
2017-03-14,23.15,23.44,22.825,22.91,210115,0
2017-03-15,23,23.42,22.805,23.3,108964,0
2017-03-16,23.36,23.73,23.27,23.51,180159,0
2017-03-17,23.62,23.9,23.51,23.7,278560,0
2017-03-20,23.69,23.7795,23.31,23.35,122068,0
2017-03-21,23.48,23.48,22.69,22.77,187528,0
2017-03-22,22.78,22.89,22.52,22.77,258202,0
2017-03-23,22.85,23.03,22.635,22.72,85141,0
2017-03-24,22.69,22.92,22.62,22.74,110548,0
2017-03-27,22.68,22.68,22.4,22.55,95902,0
2017-03-28,22.45,23.03,22.3,22.88,143421,0
2017-03-29,22.78,22.99,22.66,22.7,179323,0
2017-03-30,22.78,22.88,22.48,22.8,317910,0
2017-03-31,22.79,23.03,22.47,22.6,243678,0
2017-04-03,22.63,22.96,22.28,22.75,170192,0
2017-04-04,22.8,23.23,22.75,23.19,101783,0
2017-04-05,23.34,23.45,23.17,23.3,187860,0
2017-04-06,23.4,23.67,22.935,23.32,271608,0
2017-04-07,23.3,23.625,23.25,23.29,290854,0
2017-04-10,23.39,24.03,23.32,23.73,229501,0
2017-04-11,23.75,23.93,22.8,22.82,383169,0
2017-04-12,22.89,22.94,22.39,22.5,347008,0
2017-04-13,22.41,22.67,22.36,22.47,346889,0
2017-04-17,22.38,22.98,22.32,22.95,262996,0
2017-04-18,22.84,23.04,22.75,23.02,51718,0
2017-04-19,23.01,23.23,23.005,23.15,73898,0
2017-04-20,23.23,23.59,23.14,23.59,122178,0
2017-04-21,23.57,23.71,23.52,23.66,96579,0
2017-04-24,23.95,23.95,23.6,23.62,210661,0
2017-04-25,23.66,23.87,23.59,23.61,120189,0
2017-04-26,23.55,23.76,23.38,23.38,235105,0
2017-04-27,23.44,23.95,23.39,23.73,287894,0
2017-04-28,23.77,23.89,23.54,23.78,79781,0
2017-05-01,23.81,23.99,23.71,23.96,186897,0
2017-05-02,23.98,24.03,23.66,23.68,186342,0
2017-05-03,23.69,23.69,23.2,23.36,100910,0
2017-05-04,23.4,23.42,23.12,23.38,59011,0
2017-05-05,23.44,24.07,23.09,23.15,146302,0
2017-05-08,23.06,23.34,22.9118,22.98,184010,0
2017-05-09,23,23.03,22.79,22.87,90335,0
2017-05-10,22.9,22.9,22.54,22.56,106464,0
2017-05-11,22.47,22.55,21.91,22,136001,0
2017-05-12,21.92,21.92,21.18,21.66,112096,0
2017-05-15,21.76,21.88,21.57,21.62,104701,0
2017-05-16,20.94,21.75,20.94,21.51,460659,0
2017-05-17,21.25,22.1,21.25,21.87,462722,0
2017-05-18,21.72,22.21,21.67,21.99,6595421,0
2017-05-19,22.05,22.33,21.86,21.92,1137949,0
2017-05-22,21.86,22.76,21.7001,22.66,2107862,0
2017-05-23,22.64,22.95,22.561,22.58,667840,0
2017-05-24,22.56,22.96,22.401,22.84,895134,0
2017-05-25,22.83,23.1,22.82,23.07,654770,0
2017-05-26,23.09,23.22,22.89,22.96,1140568,0
2017-05-30,23.01,23.1,22.74,22.83,311450,0
2017-05-31,22.81,23.4,22.805,23.32,535398,0
2017-06-01,23.46,23.6,23.23,23.58,743442,0
2017-06-02,23.6,24.02,23.5,23.83,787012,0
2017-06-05,23.81,23.81,23.5,23.56,559591,0
2017-06-06,23.51,23.89,23.49,23.76,375013,0
2017-06-07,23.77,24.06,23.66,23.77,447653,0
2017-06-08,23.86,24.0032,23.51,23.61,241480,0
2017-06-09,23.65,23.9,23.53,23.83,615088,0
2017-06-12,23.87,24.03,23.07,23.23,802028,0
2017-06-13,23.23,23.58,23.01,23.41,367388,0
2017-06-14,23.47,23.51,23.16,23.4,285203,0
2017-06-15,23.24,23.49,23.16,23.46,240868,0
2017-06-16,23.35,23.8,23.13,23.75,893279,0
2017-06-19,23.64,23.72,23.41,23.43,223678,0
2017-06-20,23.42,23.53,23.17,23.23,195588,0
2017-06-21,23.34,23.36,23.03,23.07,336804,0
2017-06-22,23.14,23.39,22.81,23.19,266399,0
2017-06-23,23.21,23.24,22.94,23.21,732359,0
2017-06-26,23.21,23.45,22.93,23.1,225565,0
2017-06-27,23.02,23.17,22.8403,22.85,215754,0
2017-06-28,22.91,23.13,22.89,22.9,224276,0
2017-06-29,22.88,22.96,22.5,22.61,360690,0
2017-06-30,22.71,22.81,22.555,22.73,266970,0
2017-07-03,22.72,22.9,22.51,22.72,166077,0
2017-07-05,22.72,22.81,22.4,22.71,313914,0
2017-07-06,22.56,22.61,22.35,22.58,327210,0
2017-07-07,22.71,22.79,22.5,22.71,355129,0
2017-07-10,22.63,22.67,22.39,22.44,259894,0
2017-07-11,22.45,22.6,22.37,22.49,224274,0
2017-07-12,22.59,23.01,22.41,23,232505,0
2017-07-13,23,23.21,22.68,23.11,262928,0
2017-07-14,23.09,23.22,22.97,23.2,138219,0
2017-07-17,23.1,23.3,22.99,23.25,176984,0
2017-07-18,23.16,23.52,23.02,23.4,536452,0
2017-07-19,23.43,23.55,23.33,23.42,479693,0
2017-07-20,23.35,23.48,23.19,23.41,156877,0
2017-07-21,23.49,23.49,23.27,23.45,178200,0
2017-07-24,23.41,23.54,23.22,23.43,332104,0
2017-07-25,23.44,24.23,23.435,24,732656,0
2017-07-26,24.06,24.33,24,24.02,675133,0
2017-07-27,24.09,24.12,23.845,24.05,223684,0
2017-07-28,23.93,24.245,23.76,23.96,285750,0
2017-07-31,23.99,24.21,23.95,24.18,300460,0
2017-08-01,24.3,24.44,24.11,24.35,420947,0
2017-08-02,24.38,24.46,24.15,24.26,411802,0
2017-08-03,24.75,24.82,23.77,23.92,449613,0
2017-08-04,24.07,24.21,23.9,24,540906,0
2017-08-07,23.43,23.805,22.55,22.85,558760,0
2017-08-08,22.9,23.63,22.89,23.5,369085,0
2017-08-09,23.62,23.98,22.89,23.1,489644,0
2017-08-10,23.03,23.08,22.76,23,524287,0
2017-08-11,22.86,23.335,22.66,22.95,326249,0
2017-08-14,23.1,23.15,22.93,22.97,253670,0
2017-08-15,22.91,22.99,22.785,22.93,197258,0
2017-08-16,22.96,23.23,22.89,23.2,186559,0
2017-08-17,23.15,23.43,23.09,23.22,279527,0
2017-08-18,23.08,23.26,22.93,22.94,326640,0
2017-08-21,22.88,23.115,22.83,22.98,248114,0
2017-08-22,23.03,23.26,22.9201,23.11,160764,0
2017-08-23,23,23.29,22.95,23.2,96917,0
2017-08-24,23.19,23.74,23.15,23.49,335106,0
2017-08-25,23.51,23.6,23.315,23.56,354615,0
2017-08-28,23.5,23.73,23.38,23.49,326410,0
2017-08-29,23.44,23.82,23.44,23.69,231216,0
2017-08-30,23.74,23.9,23.47,23.63,258065,0
2017-08-31,23.64,24.03,23.49,23.84,613679,0
2017-09-01,23.83,24.07,23.76,23.85,254500,0
2017-09-05,23.75,24.09,23.58,23.76,380119,0
2017-09-06,23.75,23.9,23.68,23.78,637489,0
2017-09-07,23.74,23.89,23.58,23.69,446725,0
2017-09-08,23.72,24.58,23.675,24.38,405222,0
2017-09-11,24.57,24.65,24.4,24.53,393033,0
2017-09-12,24.58,25.12,24.58,25.02,285139,0
2017-09-13,24.98,25.14,24.82,24.86,376485,0
2017-09-14,24.9,25.1,24.64,24.68,505059,0
2017-09-15,24.74,25.1,24.27,24.38,2316745,0
2017-09-18,24.34,24.64,24.25,24.48,314039,0
2017-09-19,24.5,24.71,24.31,24.41,271694,0
2017-09-20,24.41,24.585,24.24,24.3,224697,0
2017-09-21,24.31,24.34,24.07,24.23,149710,0
2017-09-22,24.27,24.7,24.27,24.44,336825,0
2017-09-25,24.47,24.72,24.35,24.48,275974,0
2017-09-26,24.54,24.75,24.461,24.61,296387,0
2017-09-27,24.67,25.38,24.62,25,600878,0
2017-09-28,24.91,25.18,24.74,25.12,309146,0
2017-09-29,25.06,25.3,25.01,25.19,146009,0
2017-10-02,25.18,25.49,25.13,25.46,268212,0
2017-10-03,25.49,25.71,25.4,25.55,312715,0
2017-10-04,24.01,24.95,23.65,24.61,1334833,0
2017-10-05,24.61,24.85,24.57,24.67,171700,0
2017-10-06,24.62,24.715,24.38,24.48,203118,0
2017-10-09,24.55,24.68,24.37,24.43,197170,0
2017-10-10,24.57,24.7,24.4969,24.53,209061,0
2017-10-11,24.56,24.875,24.55,24.87,308982,0
2017-10-12,24.84,25.04,24.6,24.74,188403,0
2017-10-13,24.82,24.82,24.57,24.6,152452,0
2017-10-16,24.63,24.93,24.48,24.59,189042,0
2017-10-17,24.58,24.77,24.43,24.54,194283,0
2017-10-18,24.63,24.78,24.49,24.51,218097,0
2017-10-19,24.44,24.59,24.17,24.29,205518,0
2017-10-20,24.32,24.74,24.32,24.68,170993,0
2017-10-23,24.68,24.78,24.44,24.56,114909,0
2017-10-24,24.53,24.875,24.48,24.52,111549,0
2017-10-25,24.53,24.74,24.49,24.64,239231,0
2017-10-26,24.78,25.52,24.63,25.47,210447,0
2017-10-27,25.46,25.59,24.75,24.85,204392,0
2017-10-30,24.7,24.98,24.65,24.85,188249,0
2017-10-31,24.71,24.97,24.7,24.92,187989,0
2017-11-01,24.85,24.88,24.36,24.53,356330,0
2017-11-02,24.04,24.24,22.37,22.6,1558603,0
2017-11-03,22.42,22.645,22.06,22.54,736648,0
2017-11-06,22.6,22.79,22.42,22.54,365639,0
2017-11-07,22.5,22.82,22.5,22.78,412582,0
2017-11-08,22.64,22.85,22.44,22.65,298272,0
2017-11-09,22.6,22.6799,22.41,22.62,242998,0
2017-11-10,22.65,22.84,22.23,22.82,256057,0
