Date,Open,High,Low,Close,Volume,OpenInt
2016-07-01,12.9,12.9,12.799,12.81,513263,0
2016-07-05,12.88,12.9,12.8,12.88,170743,0
2016-07-06,12.95,12.95,12.82,12.86,322018,0
2016-07-07,12.87,12.87,12.53,12.69,309446,0
2016-07-08,12.7446,12.75,12.62,12.68,405102,0
2016-07-11,12.75,12.83,12.68,12.7,302038,0
2016-07-12,12.75,12.78,12.7,12.72,291482,0
2016-07-13,12.73,12.9,12.73,12.84,291578,0
2016-07-14,12.8,12.95,12.8,12.93,153402,0
2016-07-15,12.93,13.19,12.91,13.17,327231,0
2016-07-18,13.2,13.2,13.011,13.1,62922,0
2016-07-19,13.05,13.17,13.02,13.03,64710,0
2016-07-20,13.026,13.1,13.0101,13.04,80285,0
2016-07-21,13,13.17,13,13.06,104378,0
2016-07-22,13.02,13.06,13.02,13.04,64745,0
2016-07-25,13.04,13.15,13.02,13.13,248986,0
2016-07-26,13.2,13.2,13.141,13.18,98504,0
2016-07-27,13.2,13.66,13.198,13.36,141604,0
2016-07-28,13.55,13.55,13.35,13.42,43984,0
2016-07-29,13.59,13.6,13.35,13.4,160230,0
2016-08-01,13.39,13.53,13.32,13.41,90266,0
2016-08-02,13.45,13.45,13.35,13.35,38966,0
2016-08-03,13.37,13.56,13.37,13.53,43279,0
2016-08-04,13.5001,13.84,13.5,13.84,98576,0
2016-08-05,13.89,14.25,13.89,14.08,74870,0
2016-08-08,14.34,14.64,14.1,14.21,134598,0
2016-08-09,14.32,14.43,14.1,14.28,45484,0
2016-08-10,14.3,14.32,14.11,14.17,36854,0
2016-08-11,14.32,14.32,14.1,14.14,28108,0
2016-08-12,14.1,14.25,14.07,14.1,33160,0
2016-08-15,14.06,14.1432,14.01,14.05,30437,0
2016-08-16,14.03,14.09,13.91,13.96,45439,0
2016-08-17,14.03,14.05,13.921,13.99,49848,0
2016-08-18,14,14.11,13.95,13.95,23018,0
2016-08-19,14,14.1,13.97,13.99,39319,0
2016-08-22,14.07,14.2722,14.02,14.18,33615,0
2016-08-23,14.01,14.2,14.01,14.09,42332,0
2016-08-24,14.0735,14.179,14.01,14.11,23235,0
2016-08-25,14.1,14.25,14.1,14.15,27385,0
2016-08-26,14.15,14.33,14.1,14.3,76091,0
2016-08-29,14.29,14.73,14.26,14.5,157706,0
2016-08-30,14.6,14.839,14.5,14.77,143914,0
2016-08-31,14.82,14.83,14.5,14.73,42668,0
2016-09-01,14.74,15.12,14.64,14.88,83248,0
2016-09-02,14.956,15.03,14.79,14.98,23557,0
2016-09-06,14.99,15.29,14.89,15.29,77337,0
2016-09-07,15.29,15.45,14.9352,15.45,114878,0
2016-09-08,15.33,15.33,14.96,15.14,61781,0
2016-09-09,15.1,15.165,15,15.15,57887,0
2016-09-12,15.2,15.35,15.01,15.29,58238,0
2016-09-13,15.32,15.52,15.11,15.43,97548,0
2016-09-14,15.4,15.55,15.12,15.39,136473,0
2016-09-15,15.081,15.48,15.081,15.25,126209,0
2016-09-16,15.14,15.45,14.51,14.72,998812,0
2016-09-19,14.79,15.63,14.77,15.53,159238,0
2016-09-20,15.53,15.65,15.34,15.63,49553,0
2016-09-21,15.6,15.82,15.525,15.79,65137,0
2016-09-22,15.79,15.94,15.61,15.91,88601,0
2016-09-23,15.91,15.99,15.54,15.86,66802,0
2016-09-26,15.81,15.87,15.5,15.72,30605,0
2016-09-27,15.72,15.76,15.47,15.68,83915,0
2016-09-28,15.61,15.85,15.46,15.78,109324,0
2016-09-29,15.8,15.8,15.3,15.59,102159,0
2016-09-30,15.51,15.9,15.45,15.76,969182,0
2016-10-03,15.67,15.9,15.13,15.85,67374,0
2016-10-04,15.81,15.94,15.4,15.89,51187,0
2016-10-05,15.69,16.25,15.67,15.85,97968,0
2016-10-06,15.7,16.05,15.6,15.98,54811,0
2016-10-07,16.02,16.02,15.62,15.78,130694,0
2016-10-10,15.83,15.83,15.65,15.7,60155,0
2016-10-11,15.98,16,15.34,15.59,39074,0
2016-10-12,15.61,15.61,15.37,15.5,39869,0
2016-10-13,15.37,15.51,15.2,15.38,37307,0
2016-10-14,15.6,15.69,15.31,15.46,27447,0
2016-10-17,15.49,15.9,15.41,15.78,75459,0
2016-10-18,15.8,15.89,15.575,15.68,50398,0
2016-10-19,15.69,15.97,15.29,15.89,24617,0
2016-10-20,15.91,15.91,15.56,15.83,20428,0
2016-10-21,15.68,16.2,15.54,16.2,51926,0
2016-10-24,16.25,16.69,16,16.38,91344,0
2016-10-25,16.41,16.41,16.32,16.4,46251,0
2016-10-26,16.43,16.43,16.26,16.39,17311,0
2016-10-27,16.47,16.97,16.36,16.78,86949,0
2016-10-28,16.91,16.93,16.78,16.85,67312,0
2016-10-31,16.83,17.14,16.82,17.07,125382,0
2016-11-01,17.09,17.14,16.9,16.98,64380,0
2016-11-02,16.89,17,16.48,16.87,32374,0
2016-11-03,16.88,16.97,16.7,16.8,55495,0
2016-11-04,16.85,17,16.81,16.91,97855,0
2016-11-07,17.05,17.05,16.92,16.99,38314,0
2016-11-08,16.97,17.19,16.96,17.17,96383,0
2016-11-09,17.1,17.49,16.93,17.49,93195,0
2016-11-10,17.49,18.12,17.49,17.65,173368,0
2016-11-11,17.67,18.1,17.67,18.05,141982,0
2016-11-14,18.12,18.53,18.0501,18.28,89568,0
2016-11-15,18.28,18.75,18.28,18.45,91695,0
2016-11-16,18.42,18.71,18.3,18.35,61304,0
2016-11-17,18.47,18.77,18.325,18.75,107639,0
2016-11-18,18.62,18.75,18.5,18.725,103345,0
2016-11-21,18.75,18.8,18.65,18.79,77380,0
2016-11-22,18.79,19,18.68,18.98,74022,0
2016-11-23,18.96,19.3,18.87,19.17,59417,0
2016-11-25,19.26,19.7,19.04,19.62,44051,0
2016-11-28,19.62,19.7,19.3,19.35,60214,0
2016-11-29,19.45,19.61,19.08,19.25,55206,0
2016-11-30,19.4,19.52,18.69,18.8,161077,0
2016-12-01,18.75,19.13,18.56,18.75,45829,0
2016-12-02,18.62,19.39,18.6,18.6,38424,0
2016-12-05,18.72,18.9,18.72,18.81,30555,0
2016-12-06,18.88,19.57,18.58,19.29,34748,0
2016-12-07,19.31,19.42,18.87,18.96,21873,0
2016-12-08,19.03,19.89,18.91,19.71,92074,0
2016-12-09,19.83,20.05,19.783,19.87,90793,0
2016-12-12,19.85,20,19.3,19.38,55938,0
2016-12-13,19.47,19.61,19.25,19.35,76999,0
2016-12-14,19.21,19.44,19,19.08,41940,0
2016-12-15,19.18,19.685,19.18,19.42,65417,0
2016-12-16,19.47,19.59,19.1,19.36,69702,0
2016-12-19,19.46,19.63,19.46,19.6,43725,0
2016-12-20,19.65,19.94,19.65,19.93,57339,0
2016-12-21,19.98,19.98,19.816,19.83,22540,0
2016-12-22,19.71,20.05,19.6261,19.96,39511,0
2016-12-23,20.03,20.11,19.95,20.05,16082,0
2016-12-27,20,20.19,19.9306,20.09,39515,0
2016-12-28,20.08,20.12,19.35,20,74110,0
2016-12-29,20,20,19.65,19.92,79931,0
2016-12-30,19.78,19.786,19.26,19.34,60617,0
2017-01-03,19.52,19.87,19.31,19.59,84641,0
2017-01-04,19.69,19.69,19.3,19.4,47019,0
2017-01-05,19.22,19.278,18.16,18.86,191381,0
2017-01-06,18.87,19.49,18.55,19.26,81391,0
2017-01-09,19.15,19.15,18.701,18.92,70092,0
2017-01-10,18.82,19.26,18.8,19.2,91732,0
2017-01-11,18.99,19.3,18.99,19.3,70312,0
2017-01-12,19.23,19.3,19.05,19.26,48635,0
2017-01-13,19.3,19.86,19.2701,19.43,35038,0
2017-01-17,19.42,19.42,19.02,19.14,48381,0
2017-01-18,19.23,19.29,19.11,19.26,20556,0
2017-01-19,19.24,19.24,18.96,19.04,27776,0
2017-01-20,19.06,19.29,19.06,19.17,19342,0
2017-01-23,19.02,19.14,19.02,19.06,19907,0
2017-01-24,19.11,19.3,19.07,19.29,35368,0
2017-01-25,19.46,19.86,19.46,19.79,31180,0
2017-01-26,19.76,19.76,19.36,19.6,17722,0
2017-01-27,19.18,19.2984,19.1,19.23,9503,0
2017-01-30,19.13,19.13,18.31,18.36,53495,0
2017-01-31,18.49,18.95,18.36,18.61,93382,0
2017-02-01,18.76,19.21,18.4,18.51,140035,0
2017-02-02,18.56,18.95,18.41,18.48,93833,0
2017-02-03,18.59,18.88,18.57,18.73,90510,0
2017-02-06,18.61,18.67,18.36,18.36,42628,0
2017-02-07,18.5,18.73,18.38,18.7,34184,0
2017-02-08,18.58,18.85,18.45,18.83,59271,0
2017-02-09,18.76,19.19,18.62,19.17,38790,0
2017-02-10,19.255,19.38,18.98,19.3,92890,0
2017-02-13,19.38,19.475,19.2,19.37,48647,0
2017-02-14,19.3099,19.4,19.08,19.23,31764,0
2017-02-15,19.15,19.31,18.955,19.28,16643,0
2017-02-16,19.25,19.72,19.14,19.68,34714,0
2017-02-17,19.76,19.76,19.3794,19.57,28131,0
2017-02-21,19.57,19.8,19.29,19.8,57464,0
2017-02-22,19.69,19.92,19.57,19.78,41484,0
2017-02-23,19.8,19.84,19.56,19.8,62493,0
2017-02-24,19.67,19.85,19.63,19.79,20508,0
2017-02-27,19.8,19.98,19.66,19.97,60207,0
2017-02-28,19.9,19.92,19.635,19.74,36567,0
2017-03-01,20,20,19.89,19.96,46943,0
2017-03-02,19.885,19.885,19.43,19.48,17396,0
2017-03-03,19.825,19.825,19.31,19.32,16187,0
2017-03-06,19.182,19.25,19.06,19.22,21727,0
2017-03-07,19.15,19.42,18.85,18.98,52076,0
2017-03-08,19.11,19.18,18.8,18.85,40497,0
2017-03-09,18.81,18.87,18.75,18.79,26678,0
2017-03-10,18.99,18.99,18.54,18.6,31164,0
2017-03-13,18.71,18.95,18.51,18.77,29672,0
2017-03-14,18.62,18.88,18.45,18.64,14421,0
2017-03-15,18.765,18.99,18.49,18.54,32874,0
2017-03-16,18.48,18.77,18.42,18.72,14735,0
2017-03-17,18.6,19.34,18.52,19.18,98799,0
2017-03-20,19.06,19.19,18.78,19.04,19334,0
2017-03-21,19.15,19.15,18.25,18.25,35924,0
2017-03-22,18.25,18.39,18.05,18.22,36126,0
2017-03-23,18.26,18.67,18.25,18.52,15815,0
2017-03-24,18.58,18.59,18.3,18.45,13554,0
2017-03-27,18.26,18.62,17.85,18.54,25439,0
2017-03-28,18.39,18.59,17.3,18.58,18520,0
2017-03-29,18.46,18.49,18.31,18.45,12431,0
2017-03-30,18.51,19.19,18.31,18.98,39646,0
2017-03-31,18.99,19.03,18.94,18.99,46615,0
2017-04-03,19.1,19.1,18.69,18.89,25761,0
2017-04-04,18.86,19,18.78,18.99,16679,0
2017-04-05,19.29,19.29,18.41,18.54,27928,0
2017-04-06,18.61,18.66,18.44,18.59,19993,0
2017-04-07,18.5,18.71,18.45,18.63,16293,0
2017-04-10,18.7,18.785,18.52,18.62,14483,0
2017-04-11,18.6,19.36,18.57,19.18,33532,0
2017-04-12,19.13,19.13,18.79,18.93,13544,0
2017-04-13,18.84,18.89,18.75,18.79,22156,0
2017-04-17,18.87,19.52,18.85,19.49,31364,0
2017-04-18,19.28,19.55,18.9176,19.36,18537,0
2017-04-19,19.81,19.81,19.31,19.38,16446,0
2017-04-20,19.46,19.61,19.34,19.61,31052,0
2017-04-21,19.51,20,19.51,19.97,32455,0
2017-04-24,19.97,20,19.6707,19.99,30702,0
2017-04-25,20,20.49,19.86,20.44,73521,0
2017-04-26,20.36,21.44,20.36,21.22,66447,0
2017-04-27,21.23,21.35,20.96,20.97,30445,0
2017-04-28,20.9223,20.93,20.76,20.82,19712,0
2017-05-01,20.86,21.04,20.75,20.83,21257,0
2017-05-02,20.44,20.895,20.42,20.7,13347,0
2017-05-03,20.61,21.37,19.83,20.99,27239,0
2017-05-04,21.15,21.25,20.94,21.19,6068,0
2017-05-05,20.905,21.25,20.76,21.18,21045,0
2017-05-08,21.11,21.28,21.08,21.12,8562,0
2017-05-09,21.0732,21.24,20.84,20.91,22484,0
2017-05-10,20.73,21.14,20.58,20.88,19313,0
2017-05-11,20.72,20.92,20.315,20.72,21130,0
2017-05-12,20.55,20.55,20.39,20.42,12964,0
2017-05-15,20.26,20.66,20.26,20.58,13156,0
2017-05-16,20.65,20.93,20.3,20.82,15128,0
2017-05-17,20.44,20.44,20.01,20.19,39099,0
2017-05-18,20.3203,20.3203,20.01,20.11,19055,0
2017-05-19,20.05,20.059,19.85,19.94,25923,0
2017-05-22,19.84,19.95,19.741,19.93,11697,0
2017-05-23,20.02,20.39,19.54,20.38,21682,0
2017-05-24,20.19,20.31,19.72,19.94,14816,0
2017-05-25,20.05,20.28,19.88,19.99,27708,0
2017-05-26,19.53,20.23,19.53,20.12,29192,0
2017-05-30,19.94,20.539,19.17,19.3,23041,0
2017-05-31,19.47,19.78,19.41,19.62,23038,0
2017-06-01,19.52,20.19,19.41,20.17,24813,0
2017-06-02,20.03,21.7,20.03,20.63,59555,0
2017-06-05,20.41,20.68,19.71,19.96,23714,0
2017-06-06,19.87,20.29,19.72,20.14,16921,0
2017-06-07,20.275,20.29,19.87,19.99,19058,0
2017-06-08,20.085,21.3,19.76,21.2699,56270,0
2017-06-09,21.13,22.255,20.8701,22.05,64163,0
2017-06-12,22.11,22.29,20.7,20.88,46915,0
2017-06-13,20.98,21.15,19.74,19.94,105930,0
2017-06-14,20.105,20.105,19.76,19.95,27966,0
2017-06-15,19.71,20,19.71,19.92,23890,0
2017-06-16,19.67,20.8,19.67,20.41,402384,0
2017-06-19,20.39,20.44,19.92,20.11,29106,0
2017-06-20,20,20.05,19.77,19.77,23008,0
2017-06-21,19.82,20.39,19.75,19.75,32474,0
2017-06-22,19.79,19.8,19.445,19.69,19873,0
2017-06-23,19.7,20.31,19.49,20.21,389949,0
2017-06-26,20.1,20.39,20.02,20.31,17973,0
2017-06-27,20.27,20.44,20.21,20.37,19445,0
2017-06-28,20.41,20.88,20.37,20.77,24448,0
2017-06-29,20.98,21,20.09,20.59,29753,0
2017-06-30,20.61,20.61,19.855,19.94,53923,0
2017-07-03,19.9,20,19.85,19.93,53161,0
2017-07-05,19.79,20.01,19.78,19.99,105411,0
2017-07-06,19.87,20.06,19.87,19.98,42048,0
2017-07-07,19.97,20.08,19.91,20.01,42474,0
2017-07-10,19.95,20.03,19.85,19.86,29857,0
2017-07-11,19.9,20,19.6,19.74,37533,0
2017-07-12,19.82,19.91,19.75,19.9,27248,0
2017-07-13,19.8,19.91,19.66,19.74,14602,0
2017-07-14,19.59,19.62,19.42,19.44,14162,0
2017-07-17,19.42,19.51,19.29,19.48,35894,0
2017-07-18,19.33,19.49,19.09,19.49,34958,0
2017-07-19,19.4,19.7,19.311,19.5,41125,0
2017-07-20,19.48,19.49,19.34,19.38,8612,0
2017-07-21,19.58,19.58,19.21,19.4,58700,0
2017-07-24,19.37,19.58,19.26,19.42,47668,0
2017-07-25,19.45,19.6,19.36,19.5,71567,0
2017-07-26,19.5419,19.9,19.5,19.71,40651,0
2017-07-27,19.74,19.74,18.9,19.44,29690,0
2017-07-28,19.38,19.58,19.33,19.54,19140,0
2017-07-31,19.56,19.63,19.38,19.38,13732,0
2017-08-01,19.34,19.56,19.26,19.48,15759,0
2017-08-02,19.42,19.42,19.26,19.28,10871,0
2017-08-03,19.2856,19.2856,19.08,19.14,19987,0
2017-08-04,19.14,19.33,19.06,19.19,33742,0
2017-08-07,19.07,19.2025,19.02,19.04,23341,0
2017-08-08,18.92,19.275,18.92,19.04,52547,0
2017-08-09,18.9,19,18.86,18.96,20788,0
2017-08-10,18.9,18.92,18.47,18.51,29388,0
2017-08-11,18.45,18.64,18.3,18.32,28853,0
2017-08-14,18.41,19.04,18.41,18.86,32510,0
2017-08-15,18.88,18.88,18.32,18.37,10742,0
2017-08-16,18.44,18.53,18.205,18.35,26761,0
2017-08-17,18.25,18.25,17.87,17.94,42829,0
2017-08-18,17.86,18.12,17.86,17.99,38107,0
2017-08-21,17.88,17.93,17.35,17.55,53571,0
2017-08-22,17.67,17.82,17.67,17.73,13896,0
2017-08-23,17.55,17.69,17.5,17.54,14392,0
2017-08-24,17.56,17.65,17.46,17.62,43708,0
2017-08-25,17.7,17.7,17.41,17.53,23933,0
2017-08-28,17.42,17.64,17.42,17.54,21970,0
2017-08-29,17.45,17.54,17.3,17.4,21653,0
2017-08-30,17.38,17.5,17.34,17.4,28154,0
2017-08-31,17.37,17.415,17.12,17.19,34059,0
2017-09-01,17.2,17.36,16.05,17.03,77258,0
2017-09-05,17.17,17.17,16.8,17.02,76016,0
2017-09-06,17.02,17.18,16.59,16.81,56765,0
2017-09-07,16.89,16.89,16.06,16.23,90655,0
2017-09-08,16,16.7,15.916,16.66,66416,0
2017-09-11,16.91,17.39,16.91,17.36,47788,0
2017-09-12,17.33,17.76,17.22,17.56,29789,0
2017-09-13,17.44,17.83,16.249,17.62,17234,0
2017-09-14,17.41,17.8,17.41,17.61,19503,0
2017-09-15,17.65,17.95,17.52,17.9,155690,0
2017-09-18,17.84,18.26,17.805,18.15,16913,0
2017-09-19,18.15,18.15,17.91,18.07,20998,0
2017-09-20,18,18.28,17.89,18.27,25345,0
2017-09-21,18.37,18.49,18.3,18.46,12583,0
2017-09-22,18.35,18.55,18.34,18.47,16384,0
2017-09-25,18.36,18.59,18.36,18.45,11613,0
2017-09-26,18.55,18.55,18.42,18.48,8417,0
2017-09-27,18.48,19.14,18.48,18.97,61752,0
2017-09-28,18.8455,19.07,18.7201,19.03,24100,0
2017-09-29,18.802,19.01,18.802,18.81,29855,0
2017-10-02,18.9,19.2032,18.31,19.15,64397,0
2017-10-03,19.26,19.49,19.2225,19.47,54455,0
2017-10-04,19.41,19.5,19.15,19.45,30610,0
2017-10-05,19.36,19.64,19.36,19.52,17705,0
2017-10-06,19.285,19.49,19.2262,19.49,13204,0
2017-10-09,19.5,19.7,19.35,19.45,16545,0
2017-10-10,19.5,19.62,19.29,19.62,26101,0
2017-10-11,19.62,19.73,19.54,19.63,41891,0
2017-10-12,19.66,19.86,19.46,19.5,31697,0
2017-10-13,19.57,19.57,19.14,19.37,25028,0
2017-10-16,19.44,19.5,19.22,19.41,16881,0
2017-10-17,19.27,19.36,19.25,19.3,16805,0
2017-10-18,19.27,19.45,19.25,19.38,29272,0
2017-10-19,19.42,19.45,19.21,19.44,14200,0
2017-10-20,19.5,19.5,19.28,19.44,42222,0
2017-10-23,19.44,19.44,19.35,19.36,21606,0
2017-10-24,19.48,19.63,19.37,19.39,50245,0
2017-10-25,19.41,19.55,19.36,19.39,20761,0
2017-10-26,19.5,19.59,19.36,19.44,13798,0
2017-10-27,19.38,19.78,19.38,19.69,105134,0
2017-10-30,19.56,19.72,19.42,19.5,39191,0
2017-10-31,19.53,19.64,19.46,19.51,29414,0
2017-11-01,19.64,19.65,19.5,19.58,25022,0
2017-11-02,19.54,20.19,19.5,19.98,77432,0
2017-11-03,19.98,19.98,19.5,19.52,19780,0
2017-11-06,19.51,19.99,19.5,19.95,22792,0
2017-11-07,19.85,19.959,18.93,19.18,42863,0
2017-11-08,19.07,19.1007,18.5994,18.7801,18211,0
2017-11-09,18.54,18.78,18.21,18.43,30735,0
2017-11-10,18.47,18.605,18.22,18.35,22721,0
