Date,Open,High,Low,Close,Volume,OpenInt
2016-09-16,14.712,14.712,14.692,14.692,1501,0
2016-09-19,14.812,14.842,14.808,14.832,600,0
2016-09-20,14.961,14.961,14.961,14.961,103,0
2016-09-22,15.371,15.381,15.281,15.311,3700,0
2016-09-23,15.321,15.321,15.231,15.261,9266,0
2016-09-26,15.141,15.141,15.022,15.022,2844,0
2016-09-27,15.161,16.671,15.108,15.201,3417,0
2016-09-28,15.281,15.301,15.201,15.301,2889,0
2016-09-29,15.301,15.301,15.241,15.251,3785,0
2016-09-30,15.271,15.301,15.191,15.301,3706,0
2016-10-03,15.351,15.351,15.181,15.248,3449,0
2016-10-04,15.381,15.381,15.241,15.241,10519,0
2016-10-05,15.371,15.401,15.371,15.381,1338,0
2016-10-06,15.391,15.391,15.296,15.331,3747,0
2016-10-07,15.341,15.351,15.291,15.341,8597,0
2016-10-10,15.431,15.441,15.407,15.413,10866,0
2016-10-11,15.451,15.451,15.291,15.291,6069,0
2016-10-12,15.301,15.301,15.179,15.231,4723,0
2016-10-13,15.071,15.111,14.991,15.111,6364,0
2016-10-14,15.161,15.171,15.111,15.111,2980,0
2016-10-17,15.171,15.201,15.141,15.161,10672,0
2016-10-18,15.361,15.361,15.272,15.281,3315,0
2016-10-19,15.351,15.351,15.241,15.251,6053,0
2016-10-20,15.251,15.291,15.241,15.291,8840,0
2016-10-21,15.274,15.291,15.274,15.291,279,0
2016-10-24,15.431,15.431,15.271,15.291,12524,0
2016-10-25,15.241,15.241,15.141,15.161,15077,0
2016-10-26,15.148,15.171,15.121,15.161,4001,0
2016-10-27,15.091,15.091,14.991,14.991,22107,0
2016-10-28,15.051,15.081,15.011,15.051,3557,0
2016-10-31,15.091,15.091,15.011,15.011,2604,0
2016-11-01,15.031,15.031,14.941,14.941,5670,0
2016-11-02,14.902,14.902,14.802,14.802,10229,0
2016-11-03,14.981,14.981,14.822,14.862,3225,0
2016-11-04,14.882,14.882,14.732,14.812,7182,0
2016-11-07,15.061,15.061,14.966,14.971,5814,0
2016-11-08,14.981,15.051,14.961,15.041,3164,0
2016-11-09,14.792,15.071,14.792,15.051,14850,0
2016-11-10,15.191,15.241,15.071,15.181,2263,0
2016-11-11,15.161,15.181,15.141,15.161,4872,0
2016-11-14,15.151,15.221,15.141,15.221,5505,0
2016-11-15,15.171,15.261,15.171,15.261,3114,0
2016-11-16,15.158,15.158,15.078,15.085,2049,0
2016-11-17,15.251,15.341,15.188,15.341,4514,0
2016-11-18,15.251,15.251,15.115,15.121,7299,0
2016-11-21,15.179,15.211,15.121,15.176,13230,0
2016-11-22,15.211,15.211,15.127,15.15,2053,0
2016-11-23,15.151,15.181,15.042,15.181,10959,0
2016-11-25,15.191,15.201,15.141,15.191,5893,0
2016-11-28,15.251,15.251,15.141,15.181,13576,0
2016-11-29,15.141,15.215,15.131,15.191,9507,0
2016-11-30,15.141,15.191,15.037,15.071,10129,0
2016-12-01,15.101,15.101,14.888,14.892,8311,0
2016-12-02,14.812,14.822,14.682,14.822,8157,0
2016-12-05,14.932,15.021,14.932,14.988,8815,0
2016-12-06,14.971,14.981,14.877,14.952,5898,0
2016-12-07,15.001,15.161,14.942,15.121,8782,0
2016-12-08,15.231,15.231,15.12,15.211,8066,0
2016-12-09,15.231,15.231,15.121,15.191,9704,0
2016-12-12,15.181,15.181,15.021,15.031,16019,0
2016-12-13,15.151,15.17,15.117,15.141,10944,0
2016-12-14,15.131,15.131,14.892,14.892,15230,0
2016-12-15,14.892,14.922,14.882,14.922,4975,0
2016-12-16,14.932,14.932,14.829,14.842,11932,0
2016-12-19,14.842,14.961,14.842,14.941,6267,0
2016-12-20,15.001,15.001,14.932,14.961,11078,0
2016-12-21,14.991,14.991,14.902,14.941,10437,0
2016-12-22,14.961,14.961,14.892,14.902,3684,0
2016-12-23,15.061,15.081,14.892,14.939,7381,0
2016-12-27,14.971,14.971,14.919,14.938,19419,0
2016-12-28,15.07,15.08,14.941,14.99,21627,0
2016-12-29,14.98,14.98,14.92,14.928,9339,0
2016-12-30,14.9,15.06,14.9,15,7738,0
2017-01-03,15.11,15.11,15.01,15.1,7795,0
2017-01-04,15.27,15.32,15.2,15.32,17253,0
2017-01-05,15.42,15.5166,15.33,15.35,22771,0
2017-01-06,15.39,15.4,15.33,15.37,28653,0
2017-01-09,15.45,15.45,15.307,15.33,34116,0
2017-01-10,15.41,15.41,15.35,15.39,14135,0
2017-01-11,15.47,15.5,15.41,15.5,17863,0
2017-01-12,15.59,15.59,15.45,15.54,12629,0
2017-01-13,15.6,15.64,15.55,15.63,45759,0
2017-01-17,15.69,15.69,15.5,15.52,34742,0
2017-01-18,15.52,15.55,15.411,15.51,20829,0
2017-01-19,15.66,15.71,15.5,15.58,21431,0
2017-01-20,15.81,15.81,15.66,15.66,26524,0
2017-01-23,15.79,15.79,15.69,15.7792,31851,0
2017-01-24,15.92,16,15.8001,16,41388,0
2017-01-25,16.33,16.38,16.245,16.37,76131,0
2017-01-26,16.55,16.55,16.37,16.39,65815,0
2017-01-27,16.45,16.45,16.3032,16.3312,50598,0
2017-01-30,16.33,16.33,16.1298,16.27,25935,0
2017-01-31,16.35,16.35,16.2168,16.315,18280,0
2017-02-01,16.54,16.54,16.39,16.47,40569,0
2017-02-02,16.41,16.41,16.3,16.39,34478,0
2017-02-03,16.47,16.47,16.4,16.44,40415,0
2017-02-06,16.41,16.41,16.24,16.35,59542,0
2017-02-07,16.45,16.45,16.35,16.36,96829,0
2017-02-08,16.44,16.44,16.34,16.36,40900,0
2017-02-09,16.45,16.45,16.27,16.32,106696,0
2017-02-10,16.53,16.53,16.4,16.43,64266,0
2017-02-13,16.68,16.68,16.5337,16.6,53785,0
2017-02-14,16.59,16.62,16.45,16.62,52820,0
2017-02-15,16.62,16.6396,16.51,16.61,59292,0
2017-02-16,16.65,16.657,16.538,16.6,50100,0
2017-02-17,16.62,16.7,16.6,16.7,23464,0
2017-02-21,16.76,16.7786,16.72,16.745,97978,0
2017-02-22,16.74,16.74,16.6608,16.7,61515,0
2017-02-23,16.86,16.86,16.711,16.765,47360,0
2017-02-24,16.75,16.75,16.55,16.6,66938,0
2017-02-27,16.65,16.66,16.52,16.62,42870,0
2017-02-28,16.66,16.676,16.59,16.59,96755,0
2017-03-01,16.77,16.88,16.75,16.8593,87757,0
2017-03-02,16.83,16.83,16.7,16.73,35536,0
2017-03-03,16.79,16.79,16.645,16.7147,52194,0
2017-03-06,16.67,16.73,16.5903,16.64,48127,0
2017-03-07,16.61,16.61,16.5401,16.578,79301,0
2017-03-08,16.62,16.65,16.57,16.59,58762,0
2017-03-09,16.63,16.63,16.55,16.5748,73675,0
2017-03-10,16.63,16.7651,16.63,16.73,60928,0
2017-03-13,16.9758,17.0399,16.96,16.99,112196,0
2017-03-14,17,17,16.874,16.91,107674,0
2017-03-15,16.98,17.1153,16.9001,17.06,76981,0
2017-03-16,17.23,17.255,17.115,17.12,109555,0
2017-03-17,17.26,17.29,17.1935,17.27,190263,0
2017-03-20,17.34,17.34,17.2531,17.2906,156455,0
2017-03-21,17.41,17.42,17.13,17.13,67492,0
2017-03-22,17.13,17.15,17.03,17.13,64382,0
2017-03-23,17.16,17.2819,17.14,17.23,53881,0
2017-03-24,17.28,17.3499,17.23,17.2966,174926,0
2017-03-27,17.26,17.36,17.2,17.32,170983,0
2017-03-28,17.44,17.479,17.37,17.43,148550,0
2017-03-29,17.45,17.45,17.37,17.435,83669,0
2017-03-30,17.45,17.45,17.37,17.38,80554,0
2017-03-31,17.35,17.3699,17.26,17.3628,67827,0
2017-04-03,17.37,17.37,17.25,17.3229,70203,0
2017-04-04,17.27,17.27,17.1732,17.2292,53044,0
2017-04-05,17.33,17.3699,17.23,17.23,106016,0
2017-04-06,17.16,17.16,17.1,17.11,78427,0
2017-04-07,17.16,17.22,17.1301,17.2,81484,0
2017-04-10,17.17,17.2,17.1,17.12,101912,0
2017-04-11,17.1,17.1,17,17.08,73147,0
2017-04-12,17.08,17.08,16.961,17,56890,0
2017-04-13,17,17,16.9,16.92,45082,0
2017-04-17,17,17.03,16.93,17.03,76829,0
2017-04-18,16.98,16.99,16.9,16.95,80463,0
2017-04-19,17.01,17.2,17.01,17.2,106550,0
2017-04-20,17.26,17.31,17.2,17.27,127899,0
2017-04-21,17.27,17.27,17.2,17.23,50355,0
2017-04-24,17.45,17.56,17.36,17.56,74185,0
2017-04-25,17.56,17.56,17.5,17.5436,124058,0
2017-04-26,17.59,17.7,17.59,17.7,108334,0
2017-04-27,17.77,17.78,17.75,17.7737,118229,0
2017-04-28,17.85,17.96,17.77,17.96,320011,0
2017-05-01,17.98,18.0267,17.9221,17.99,217345,0
2017-05-02,18.02,18.02,17.93,17.96,81202,0
2017-05-03,17.91,17.95,17.83,17.9499,133018,0
2017-05-04,17.97,18.01,17.9148,17.99,68191,0
2017-05-05,18.07,18.14,18,18.14,97375,0
2017-05-08,18.2,18.2,18.14,18.17,228035,0
2017-05-09,18.19,18.19,18.07,18.1126,315417,0
2017-05-10,18.18,18.18,18.0501,18.1,107817,0
2017-05-11,18.12,18.12,17.97,18.02,188533,0
2017-05-12,18.1,18.12,18.045,18.09,118239,0
2017-05-15,18.19,18.23,18.1328,18.18,252095,0
2017-05-16,18.3,18.3,18.2,18.25,225446,0
2017-05-17,18.23,18.23,18,18.01,165423,0
2017-05-18,17.99,17.99,17.84,17.97,161881,0
2017-05-19,18.16,18.27,18.138,18.23,163529,0
2017-05-22,18.29,18.43,18.29,18.42,261788,0
2017-05-23,18.46,18.46,18.39,18.43,254113,0
2017-05-24,18.43,18.43,18.36,18.38,113627,0
2017-05-25,18.55,18.55,18.48,18.52,147666,0
2017-05-26,18.51,18.51,18.4301,18.5,97304,0
2017-05-30,18.55,18.59,18.5,18.59,122840,0
2017-05-31,18.68,18.68,18.5442,18.61,278185,0
2017-06-01,18.73,18.76,18.67,18.76,269297,0
2017-06-02,18.99,19.11,18.965,19.11,450913,0
2017-06-05,19.16,19.16,19.11,19.16,296795,0
2017-06-06,19.09,19.16,19.0199,19.06,414655,0
2017-06-07,19.14,19.14,19.0402,19.1,184531,0
2017-06-08,19.1,19.1,19,19.09,151058,0
2017-06-09,19.1,19.1014,18.86,18.94,372119,0
2017-06-12,18.8,18.8,18.61,18.74,244730,0
2017-06-13,18.79,18.8454,18.76,18.83,185763,0
2017-06-14,18.87,18.88,18.7401,18.8,230902,0
2017-06-15,18.515,18.56,18.4401,18.54,152105,0
2017-06-16,18.56,18.64,18.5314,18.63,126254,0
2017-06-19,18.74,18.85,18.74,18.85,248238,0
2017-06-20,18.91,18.94,18.82,18.85,224524,0
2017-06-21,18.91,18.94,18.86,18.92,202782,0
2017-06-22,18.95,18.95,18.88,18.92,150426,0
2017-06-23,18.99,18.99,18.9163,18.94,160206,0
2017-06-26,19.03,19.07,18.94,18.945,313474,0
2017-06-27,18.97,18.97,18.8226,18.84,131895,0
2017-06-28,18.8,18.89,18.73,18.86,153531,0
2017-06-29,18.86,18.86,18.5601,18.64,242875,0
2017-06-30,18.72,18.72,18.62,18.6587,130929,0
2017-07-03,18.75,18.75,18.57,18.57,101013,0
2017-07-05,18.58,18.58,18.49,18.55,193734,0
2017-07-06,18.51,18.53,18.4114,18.46,115279,0
2017-07-07,18.49,18.64,18.49,18.63,91031,0
2017-07-10,18.66,18.75,18.65,18.73,123158,0
2017-07-11,18.81,18.87,18.76,18.87,143656,0
2017-07-12,19.01,19.1,18.9798,19.09,228397,0
2017-07-13,19.15,19.15,19.03,19.08,916594,0
2017-07-14,19.17,19.26,19.12,19.26,202321,0
2017-07-17,19.33,19.33,19.1835,19.205,154174,0
2017-07-18,19.22,19.29,19.2,19.28,163938,0
2017-07-19,19.33,19.35,19.28,19.32,190417,0
2017-07-20,19.32,19.45,19.295,19.43,3040563,0
2017-07-21,19.56,19.59,19.5,19.58,379638,0
2017-07-24,19.595,19.599,19.49,19.57,321816,0
2017-07-25,19.61,19.62,19.55,19.6,567366,0
2017-07-26,19.71,19.7212,19.65,19.71,827029,0
2017-07-27,19.83,19.9,19.7,19.775,959358,0
2017-07-28,19.79,19.91,19.75,19.89,549586,0
2017-07-31,19.95,19.95,19.8,19.88,708616,0
2017-08-01,19.96,19.98,19.9,19.94,430889,0
2017-08-02,20.08,20.08,19.95,20.05,441629,0
2017-08-03,20,20.07,20,20.02,564670,0
2017-08-04,19.98,20.0386,19.93,20.02,337183,0
2017-08-07,20.01,20.11,19.98,20.1,305412,0
2017-08-08,20.14,20.14,20.02,20.07,416379,0
2017-08-09,20,20.09,19.9442,20.09,500031,0
2017-08-10,20.01,20.02,19.74,19.75,560926,0
2017-08-11,19.7,19.74,19.63,19.705,371713,0
2017-08-14,19.89,20,19.8674,20,336492,0
2017-08-15,20.04,20.05,19.95,20.01,376722,0
2017-08-16,20.03,20.1,20.03,20.1,536079,0
2017-08-17,20.2,20.24,20.03,20.07,422402,0
2017-08-18,20.07,20.1399,19.9801,20.05,268706,0
2017-08-21,20.1,20.1,19.97,20.02,196836,0
2017-08-22,20.15,20.27,20.12,20.27,486010,0
2017-08-23,20.27,20.31,20.25,20.31,362537,0
2017-08-24,20.3,20.315,20.21,20.21,440401,0
2017-08-25,20.24,20.26,20.18,20.18,313660,0
2017-08-28,20.27,20.28,20.22,20.28,244006,0
2017-08-29,20.25,20.31,20.2386,20.31,530038,0
2017-08-30,20.29,20.38,20.28,20.37,465670,0
2017-08-31,20.38,20.51,20.37,20.5,419995,0
2017-09-01,20.63,20.66,20.55,20.62,446680,0
2017-09-05,20.5,20.5899,20.41,20.53,1536057,0
2017-09-06,20.63,20.63,20.55,20.59,540359,0
2017-09-07,20.7,20.75,20.66,20.75,602460,0
2017-09-08,20.87,20.8999,20.8,20.825,478626,0
2017-09-11,21.1,21.16,21.08,21.14,758831,0
2017-09-12,21.27,21.28,21.2,21.28,979667,0
2017-09-13,21.28,21.28,21.18,21.2,977806,0
2017-09-14,21.2,21.28,21.12,21.28,693545,0
2017-09-15,21.34,21.43,21.309,21.43,839908,0
2017-09-18,21.53,21.6399,21.5,21.62,1520939,0
2017-09-19,21.73,21.74,21.635,21.74,970506,0
2017-09-20,21.86,21.88,21.71,21.86,1099854,0
2017-09-21,21.66,21.66,21.42,21.5,1616223,0
2017-09-22,21.5,21.5025,21.42,21.45,615035,0
2017-09-25,21.53,21.55,21.36,21.43,741952,0
2017-09-26,21.34,21.39,21.2,21.22,735327,0
2017-09-27,21.31,21.43,21.29,21.43,830275,0
2017-09-28,21.45,21.58,21.42,21.58,710739,0
2017-09-29,21.68,21.76,21.65,21.75,990965,0
2017-10-02,21.88,21.918,21.84,21.9,1049723,0
2017-10-03,22,22.07,21.97,22.07,930115,0
2017-10-04,22.11,22.15,22.06,22.14,946169,0
2017-10-05,22.1,22.1,22,22.08,791437,0
2017-10-06,21.93,21.97,21.88,21.95,924484,0
2017-10-09,22.09,22.1,22,22.07,526311,0
2017-10-10,22.18,22.21,22.1,22.18,692704,0
2017-10-11,22.24,22.3,22.21,22.3,743281,0
2017-10-12,22.41,22.49,22.37,22.45,1075710,0
2017-10-13,22.71,22.81,22.7,22.79,1777363,0
2017-10-16,22.87,22.9,22.85,22.88,1808444,0
2017-10-17,22.93,23.08,22.9,23.08,3379634,0
2017-10-18,23.01,23.08,22.95,23.08,1678409,0
2017-10-19,22.88,22.95,22.75,22.95,1486194,0
2017-10-20,23.07,23.1398,23.01,23.1,2974304,0
2017-10-23,23.36,23.45,23.32,23.39,2586880,0
2017-10-24,23.37,23.66,23.34,23.65,2867395,0
2017-10-25,23.67,23.67,23.3,23.46,2825255,0
2017-10-26,23.44,23.47,22.66,22.94,4159147,0
2017-10-27,22.92,23.07,22.8,23.06,1754995,0
2017-10-30,23.3,23.3,23.2,23.29,1411316,0
2017-10-31,23.44,23.62,23.44,23.6,1705304,0
2017-11-01,23.78,23.78,23.6,23.65,1533952,0
2017-11-02,23.6,23.62,23.35,23.56,1097043,0
2017-11-03,23.54,23.64,23.5189,23.64,1134691,0
2017-11-06,23.8,23.84,23.65,23.81,1270369,0
2017-11-07,23.966,24.1,23.96,24.1,1616797,0
2017-11-08,24.36,24.36,24.21,24.3,1956597,0
2017-11-09,24.08,24.17,23.75,23.96,2798990,0
2017-11-10,24,24.09,23.96,24.06,1462713,0
