Date,Open,High,Low,Close,Volume,OpenInt
2017-01-04,13.8,14.04,13.51,13.7,11905865,0
2017-01-05,13.65,14.19,13.65,14.11,7455051,0
2017-01-06,14.19,14.95,14.06,14.63,12016043,0
2017-01-09,14.32,14.4,13.92,13.92,8045737,0
2017-01-10,13.87,14.12,13.33,13.42,10401291,0
2017-01-11,13.55,13.78,13.3,13.31,11058563,0
2017-01-12,13.14,14.32,13.1,13.97,10798337,0
2017-01-13,14.21,14.35,13.75,13.97,6908958,0
2017-01-17,13.8,14.31,13.77,14.19,3303308,0
2017-01-18,14.25,14.58,14.23,14.52,5287705,0
2017-01-19,14.4,14.62,14.35,14.49,4354515,0
2017-01-20,14.58,14.6,14.4,14.46,3819240,0
2017-01-23,14.37,14.57,14.32,14.56,2884999,0
2017-01-24,14.6,14.63,14.41,14.54,3009365,0
2017-01-25,14.55,14.89,14.46,14.82,2931008,0
2017-01-26,14.95,15.38,14.85,15.03,10223467,0
2017-01-27,15.1,15.145,14.85,14.91,1512062,0
2017-01-30,14.87,14.93,14.76,14.85,2720688,0
2017-01-31,14.94,15.11,14.7,14.96,4199605,0
2017-02-01,14.98,14.98,14.64,14.74,2116608,0
2017-02-02,14.68,14.7,14.45,14.51,1397894,0
2017-02-03,14.69,14.95,14.56,14.94,1708772,0
2017-02-06,14.84,14.91,14.56,14.62,1672255,0
2017-02-07,14.64,14.8,14.36,14.57,3487726,0
2017-02-08,14.5,14.559,14.31,14.35,1401519,0
2017-02-09,14.3,14.6975,14.11,14.51,1085705,0
2017-02-10,14.55,14.73,14.54,14.56,1376802,0
2017-02-13,14.64,14.73,14.44,14.72,2085361,0
2017-02-14,14.66,15.255,14.66,15.11,2528524,0
2017-02-15,15.11,15.25,15,15.12,2028900,0
2017-02-16,15.15,15.19,14.94,15.1,2197310,0
2017-02-17,14.98,15.29,14.86,15.02,2640257,0
2017-02-21,15,15.18,15,15.09,2672501,0
2017-02-22,15.3,16.65,15.11,16.38,6900717,0
2017-02-23,16.49,17.44,16.4,17.25,5702424,0
2017-02-24,17.07,17.12,15.9,16.97,6097229,0
2017-02-27,16.7,17.11,16.59,16.6,2854588,0
2017-02-28,16.6,16.65,16.035,16.09,2576978,0
2017-03-01,16.23,16.46,15.79,16.31,3030921,0
2017-03-02,16.34,16.365,15.98,15.98,2127989,0
2017-03-03,15.99,16.11,15.895,15.93,2058177,0
2017-03-06,15.9,16.07,15.66,15.67,2508774,0
2017-03-07,15.7,15.73,15.43,15.55,4974261,0
2017-03-08,15.51,16.01,15.485,15.58,5568598,0
2017-03-09,15.54,15.95,15.49,15.61,2477174,0
2017-03-10,15.45,15.72,15.42,15.64,2269129,0
2017-03-13,15.62,15.99,15.59,15.87,1933938,0
2017-03-14,15.8,16.02,15.73,15.96,1680511,0
2017-03-15,15.95,16.14,15.88,16.05,1964985,0
2017-03-16,16.05,16.0775,15.63,15.78,2483449,0
2017-03-17,15.82,15.85,15.71,15.74,2890630,0
2017-03-20,15.75,16.09,15.63,16.02,1779771,0
2017-03-21,16.06,16.34,15.85,15.92,3591143,0
2017-03-22,15.89,16.235,15.89,16.04,2021554,0
2017-03-23,16.06,16.17,15.94,15.99,2429871,0
2017-03-24,15.91,16.025,15.75,15.81,1296173,0
2017-03-27,15.68,15.97,15.67,15.92,1210046,0
2017-03-28,15.83,16.18,15.72,15.97,4590933,0
2017-03-29,15.93,16.46,15.86,16.33,1802511,0
2017-03-30,16.33,16.81,16.31,16.76,2645015,0
2017-03-31,16.77,17.16,16.7201,16.78,5330320,0
2017-04-03,16.78,16.96,16.3948,16.4,2113446,0
2017-04-04,16.4,16.58,16.3,16.3,1930292,0
2017-04-05,16.36,16.41,16.23,16.23,1717458,0
2017-04-06,16.22,16.5,16.13,16.25,1438967,0
2017-04-07,16.25,16.43,15.98,16.38,2692121,0
2017-04-10,16.38,16.45,16.28,16.32,1245537,0
2017-04-11,16.3,16.37,15.94,16.07,1134682,0
2017-04-12,16.08,16.08,15.9,15.92,1129340,0
2017-04-13,15.94,15.98,15.735,15.78,1045609,0
2017-04-17,15.88,16.17,15.85,16.07,1308168,0
2017-04-18,16.04,16.13,15.81,15.83,1470513,0
2017-04-19,15.82,16.06,15.73,15.9,1238973,0
2017-04-20,16,16.01,15.85,15.94,790598,0
2017-04-21,15.99,16.13,15.93,16.05,997578,0
2017-04-24,16.24,16.24,15.9,15.96,1878993,0
2017-04-25,15.93,16.17,15.81,16.1,3495226,0
2017-04-26,16.1,16.5,16.01,16.4,1385337,0
2017-04-27,16.34,16.65,16.32,16.44,1278165,0
2017-04-28,16.46,16.52,16.18,16.31,1077916,0
2017-05-01,16.32,16.45,16.23,16.4,1072037,0
2017-05-02,16.47,16.5,16.24,16.41,1657675,0
2017-05-03,16.31,17.03,16.31,16.99,4747047,0
2017-05-04,16.95,17.32,16.89,17.27,1742217,0
2017-05-05,17.25,17.76,17.2028,17.69,2064704,0
2017-05-08,17.64,18.145,17.62,17.7,5741719,0
2017-05-09,17.75,17.95,17.465,17.5,2599168,0
2017-05-10,17.07,17.4,16.89,16.92,4994225,0
2017-05-11,16.94,16.94,16.21,16.84,2751311,0
2017-05-12,16.71,16.885,16.59,16.82,1852649,0
2017-05-15,16.86,17.29,16.84,17.05,2956223,0
2017-05-16,17.35,17.43,17.06,17.27,2147309,0
2017-05-17,17.35,17.36,16.51,16.58,2112951,0
2017-05-18,16.53,16.79,16.49,16.7,1616456,0
2017-05-19,16.75,17,16.6,16.65,2518332,0
2017-05-22,16.66,16.81,16.45,16.78,1822822,0
2017-05-23,16.82,16.86,16.45,16.46,1401580,0
2017-05-24,16.55,16.58,16.25,16.5,1276552,0
2017-05-25,16.57,16.61,16.39,16.43,1180336,0
2017-05-26,16.45,16.45,16.11,16.19,1044548,0
2017-05-30,16.16,16.33,16.15,16.17,983290,0
2017-05-31,16.23,16.465,16.01,16.41,1749982,0
2017-06-01,16.38,16.62,16.31,16.57,1214905,0
2017-06-02,16.53,16.59,16.34,16.49,634899,0
2017-06-05,16.54,16.66,16.3212,16.6,1223583,0
2017-06-06,16.45,16.87,16.28,16.8,1863347,0
2017-06-07,16.77,16.7956,16.3,16.34,2050430,0
2017-06-08,16.34,16.4601,16.31,16.33,828940,0
2017-06-09,16.45,16.885,16.34,16.55,2471107,0
2017-06-12,16.45,16.62,16.34,16.38,1208732,0
2017-06-13,16.44,16.48,16.16,16.31,1254347,0
2017-06-14,16.2,16.335,16.03,16.22,1324619,0
2017-06-15,16.07,16.22,15.62,15.64,2212579,0
2017-06-16,15.65,15.98,15.5,15.92,3724520,0
2017-06-19,15.9,16.04,15.66,15.9,2719482,0
2017-06-20,15.91,16.1,15.65,15.86,2979983,0
2017-06-21,15.91,16.13,15.69,16.11,1386082,0
2017-06-22,16.11,16.29,16,16.12,2338204,0
2017-06-23,16.14,16.19,15.76,15.97,4830220,0
2017-06-26,15.95,15.98,15.84,15.91,975536,0
2017-06-27,15.92,16,15.82,15.87,1362689,0
2017-06-28,15.92,16,15.81,15.84,885126,0
2017-06-29,15.86,16.02,15.6842,15.78,1863727,0
2017-06-30,15.76,16.07,15.65,15.94,2082148,0
2017-07-03,16,16.22,15.75,16.05,1755228,0
2017-07-05,16.03,16.12,15.87,16.05,2820907,0
2017-07-06,15.88,16.08,15.88,15.9,1454506,0
2017-07-07,15.89,16.09,15.82,16,905038,0
2017-07-10,15.9,16.02,15.87,15.87,1501017,0
2017-07-11,15.85,16.04,15.85,15.87,885499,0
2017-07-12,15.94,16.19,15.87,16.09,1137065,0
2017-07-13,16.13,16.15,16.01,16.05,1196103,0
2017-07-14,16.12,16.12,15.92,15.95,1176608,0
2017-07-17,15.94,16.42,15.9,16.34,3243609,0
2017-07-18,16.33,16.42,16.2201,16.38,1614815,0
2017-07-19,16.39,16.77,16.33,16.68,1480803,0
2017-07-20,16.71,16.815,16.59,16.73,1460431,0
2017-07-21,16.75,16.94,16.52,16.58,899461,0
2017-07-24,16.5,16.57,16.34,16.49,661360,0
2017-07-25,16.49,16.62,16.44,16.46,1098530,0
2017-07-26,16.54,16.54,16.33,16.49,857107,0
2017-07-27,16.54,16.58,16.36,16.46,1116239,0
2017-07-28,16.41,16.675,16.36,16.65,805844,0
2017-07-31,16.68,16.73,16.51,16.51,880382,0
2017-08-01,16.56,16.93,16.52,16.81,1412037,0
2017-08-02,16.72,16.97,16.67,16.85,1333675,0
2017-08-03,16.8,16.8464,16.61,16.78,1054731,0
2017-08-04,16.79,16.88,16.47,16.64,1260245,0
2017-08-07,16.59,16.705,16.27,16.29,944233,0
2017-08-08,16.3,16.3556,15.69,15.75,2670207,0
2017-08-09,16.05,16.69,15.82,16.58,3285495,0
2017-08-10,16.63,17.16,16.34,17.08,4681692,0
2017-08-11,17,17.07,16.71,16.75,1938910,0
2017-08-14,16.81,17.04,16.77,17,1288040,0
2017-08-15,17.01,17.02,16.6625,16.82,1353515,0
2017-08-16,16.81,17.16,16.79,17.11,1947589,0
2017-08-17,17.12,17.2,16.82,16.89,1593007,0
2017-08-18,16.9,16.999,16.55,16.77,1102967,0
2017-08-21,16.71,16.79,16.61,16.64,870430,0
2017-08-22,16.7,16.93,16.7,16.89,896419,0
2017-08-23,16.83,16.91,16.73,16.86,444142,0
2017-08-24,16.81,16.99,16.68,16.72,771703,0
2017-08-25,16.71,16.9,16.7,16.82,336495,0
2017-08-28,16.84,17,16.72,17,827909,0
2017-08-29,16.95,17.11,16.7,16.72,1897304,0
2017-08-30,16.75,16.755,16.63,16.64,858443,0
2017-08-31,16.64,16.72,16.38,16.51,1335278,0
2017-09-01,16.56,16.7,16.47,16.63,6465468,0
2017-09-05,16.55,16.78,16.36,16.68,1070040,0
2017-09-06,16.7,16.79,16.47,16.47,1850802,0
2017-09-07,16.45,16.49,15.89,15.94,3397248,0
2017-09-08,15.94,16.09,15.82,15.96,1423550,0
2017-09-11,16.08,16.28,16.03,16.18,1517490,0
2017-09-12,16.17,16.53,16.17,16.43,1387813,0
2017-09-13,16.42,16.46,16.13,16.14,1364025,0
2017-09-14,16.11,16.19,15.95,15.96,1274830,0
2017-09-15,16.01,16.15,15.61,15.91,2545846,0
2017-09-18,15.83,15.92,15.71,15.74,2301919,0
2017-09-19,15.8,15.88,15.645,15.67,1778310,0
2017-09-20,15.64,15.8,15.49,15.57,2306451,0
2017-09-21,15.55,15.65,15.455,15.55,4202880,0
2017-09-22,15.53,15.7,15.48,15.49,1641998,0
2017-09-25,15.42,15.63,15.38,15.57,1293269,0
2017-09-26,15.66,15.91,15.5147,15.6,1923660,0
2017-09-27,15.57,15.76,15.55,15.63,5725009,0
2017-09-28,15.56,15.855,15.56,15.72,2561137,0
2017-09-29,15.67,15.94,15.61,15.67,1666126,0
2017-10-02,15.7,15.97,15.57,15.93,1405223,0
2017-10-03,15.9,15.93,15.59,15.61,4619628,0
2017-10-04,15.67,16.05,15.59,15.93,3179439,0
2017-10-05,15.91,16.07,15.84,16.04,1618801,0
2017-10-06,16.02,16.04,15.85,15.94,1450862,0
2017-10-09,15.92,16.05,15.885,15.97,855513,0
2017-10-10,15.96,16.08,15.88,16.03,1932793,0
2017-10-11,16.04,16.21,15.925,16.18,1845677,0
2017-10-12,16.17,16.35,16.09,16.3,2293716,0
2017-10-13,16.3,16.34,16.12,16.14,1215816,0
2017-10-16,16.14,16.31,15.86,15.93,1304964,0
2017-10-17,15.85,16.01,15.72,15.73,1645819,0
2017-10-18,15.75,15.88,15.53,15.55,1601203,0
2017-10-19,15.52,15.7,15.37,15.65,3362605,0
2017-10-20,15.75,15.8,15.59,15.72,1530398,0
2017-10-23,15.68,15.75,15.48,15.51,2120090,0
2017-10-24,15.48,15.64,15.46,15.5,1900177,0
2017-10-25,15.5,15.59,15.24,15.36,2520610,0
2017-10-26,15.36,15.515,15.25,15.33,2029024,0
2017-10-27,15.37,15.49,15.1,15.41,3996738,0
2017-10-30,15.34,15.54,15.22,15.53,3196572,0
2017-10-31,15.58,15.62,15.45,15.48,2282311,0
2017-11-01,15.49,15.52,15.33,15.41,2046782,0
2017-11-02,15.31,15.67,15.31,15.58,1527209,0
2017-11-03,15.52,15.52,15.21,15.35,3783719,0
2017-11-06,15.42,15.6,15.33,15.6,2540629,0
2017-11-07,15.58,15.7,15.4,15.7,4731046,0
2017-11-08,15.68,16.39,14.97,16.22,7958472,0
2017-11-09,16.1,16.2,15.725,15.9,3051356,0
2017-11-10,15.94,16.01,15.77,15.81,1829376,0
