Date,Open,High,Low,Close,Volume,OpenInt
2017-02-01,12.5,13.32,12.12,13.25,10303353,0
2017-02-02,13.06,13.19,12.75,13,1662175,0
2017-02-03,12.9,13.3,12.9,13.27,1202120,0
2017-02-06,13.34,13.41,13.06,13.38,713405,0
2017-02-07,13.45,13.55,13.21,13.41,452683,0
2017-02-08,13.25,13.33,12.93,13.13,784531,0
2017-02-09,13.1,13.46,12.995,13.13,375987,0
2017-02-10,13.13,13.35,13.13,13.26,998678,0
2017-02-13,13.24,13.45,13.2,13.31,478490,0
2017-02-14,13.23,13.42,13.15,13.21,182481,0
2017-02-15,12.99,13.42,12.945,13.1,319355,0
2017-02-16,13.04,13.13,13,13.1,525179,0
2017-02-17,13.17,13.17,13,13.11,177439,0
2017-02-21,13.02,13.4,13,13.39,715915,0
2017-02-22,13.23,13.45,12.55,13.12,1156278,0
2017-02-23,13.2,13.29,13,13.18,593347,0
2017-02-24,13.05,13.27,12.905,13.24,854212,0
2017-02-27,13.27,13.41,13.03,13.16,1239800,0
2017-02-28,13,13.25,12.93,13.02,835492,0
2017-03-01,13,13.18,12.86,12.98,664282,0
2017-03-02,12.89,13.24,12.44,12.57,656313,0
2017-03-03,12.65,12.69,12.19,12.5,517909,0
2017-03-06,12.21,13.225,12.21,12.87,1075895,0
2017-03-07,12.92,13.1,12.59,12.8,526950,0
2017-03-08,13.07,13.13,12.61,12.85,684085,0
2017-03-09,12.95,12.95,12.315,12.54,1278278,0
2017-03-10,12.48,12.85,12.46,12.76,671688,0
2017-03-13,12.82,13.02,12.71,12.97,682411,0
2017-03-14,12.92,12.98,12.6,12.8,321586,0
2017-03-15,12.82,13.08,12.7,13.06,625202,0
2017-03-16,13.03,13.14,12.72,12.94,641329,0
2017-03-17,13,13.7,12.94,13.43,3112997,0
2017-03-20,13.44,13.95,13.27,13.76,643015,0
2017-03-21,13.86,13.99,13.69,13.87,631930,0
2017-03-22,13.82,13.87,13.5001,13.73,479785,0
2017-03-23,13.72,13.81,13.38,13.65,810886,0
2017-03-24,13.64,13.89,13.23,13.34,470583,0
2017-03-27,13.39,13.89,13.13,13.56,1004638,0
2017-03-28,13.65,13.955,13.55,13.9,1001989,0
2017-03-29,12.67,14.45,12.65,14.14,2595313,0
2017-03-30,14.11,14.49,13.98,14.04,1048650,0
2017-03-31,13.95,14.34,13.87,14.27,3223786,0
2017-04-03,14.27,14.385,13.83,14.18,986233,0
2017-04-04,14.2,14.47,13.98,14.43,1187236,0
2017-04-05,14.42,14.55,14.04,14.14,828958,0
2017-04-06,14.13,14.32,14.05,14.27,663324,0
2017-04-07,14.22,14.56,14.08,14.46,735905,0
2017-04-10,14.54,14.99,14.42,14.87,962519,0
2017-04-11,14.9,15,14.5901,14.74,274214,0
2017-04-12,14.7,14.79,14.6,14.73,209822,0
2017-04-13,14.76,14.8206,14.5001,14.6,440565,0
2017-04-17,14.8,14.99,14.5905,14.83,244335,0
2017-04-18,14.81,14.87,14.65,14.73,215986,0
2017-04-19,14.66,14.82,14.35,14.51,430400,0
2017-04-20,14.63,14.74,14.37,14.47,379457,0
2017-04-21,14.5,14.555,14.15,14.26,496996,0
2017-04-24,14.34,14.405,14.14,14.26,412812,0
2017-04-25,14.36,14.45,14.12,14.14,469693,0
2017-04-26,14.22,14.38,14.11,14.12,374661,0
2017-04-27,14.18,14.27,13.94,14.03,212575,0
2017-04-28,14.04,14.11,13.75,13.81,444119,0
2017-05-01,13.86,13.86,13.58,13.6,930971,0
2017-05-02,13.55,13.55,13.095,13.14,1006275,0
2017-05-03,13.16,13.35,13.09,13.28,199281,0
2017-05-04,13.33,13.35,13.08,13.3,573121,0
2017-05-05,13.3,13.57,13.12,13.56,303630,0
2017-05-08,13.55,13.62,13.48,13.57,268264,0
2017-05-09,13.61,13.73,13.52,13.55,499065,0
2017-05-10,13.54,13.82,13.51,13.72,184199,0
2017-05-11,13.33,15.29,13.3,15.14,1026647,0
2017-05-12,15.08,15.86,14.71,15.38,1266973,0
2017-05-15,15.38,15.52,14.89,15.18,599208,0
2017-05-16,15.26,15.5195,14.81,15.13,277945,0
2017-05-17,14.97,15.88,14.64,15.67,1846335,0
2017-05-18,15.63,15.68,14.89,15.17,732383,0
2017-05-19,15.11,15.64,15.11,15.58,418830,0
2017-05-22,15.7,15.92,15.29,15.89,174272,0
2017-05-23,15.91,16.4,15.8,16.39,244274,0
2017-05-24,16.46,16.5,16.17,16.34,229059,0
2017-05-25,16.4,16.6,16.22,16.39,236460,0
2017-05-26,16.42,16.74,16.26,16.43,184005,0
2017-05-30,16.31,16.6399,16.05,16.54,405144,0
2017-05-31,16.55,17.0999,16.171,16.72,730932,0
2017-06-01,16.6,17.5,16.6,17.44,620618,0
2017-06-02,17.53,18.12,17.53,17.79,880811,0
2017-06-05,17.82,17.97,17.6,17.65,144591,0
2017-06-06,17.65,18.01,17.43,17.57,562595,0
2017-06-07,17.43,17.57,16.8,16.99,192523,0
2017-06-08,16.96,17.2,16.82,17.12,170363,0
2017-06-09,17.23,17.94,17.01,17.61,317998,0
2017-06-12,17.61,17.98,17.36,17.53,293867,0
2017-06-13,17.67,17.88,17.42,17.73,246542,0
2017-06-14,17.73,17.9,17.41,17.89,376664,0
2017-06-15,17.75,17.85,17.43,17.74,162928,0
2017-06-16,17.41,18.66,17.165,18.17,929462,0
2017-06-19,18.22,18.72,18.19,18.51,583160,0
2017-06-20,18.4,18.54,18.1,18.25,199449,0
2017-06-21,18.28,18.67,17.31,18.5,270416,0
2017-06-22,18.48,18.6,18.065,18.16,285954,0
2017-06-23,18.11,18.5,18.11,18.42,1122862,0
2017-06-26,18.45,18.67,18.2,18.39,447342,0
2017-06-27,18.4,18.62,18.32,18.48,269144,0
2017-06-28,18.6,18.96,18.3,18.48,1480574,0
2017-06-29,18.44,18.44,17.7,17.98,403093,0
2017-06-30,18.07,18.153,17.52,17.53,514058,0
2017-07-03,17.7,17.87,17.52,17.6,68202,0
2017-07-05,17.55,17.55,17.01,17.29,406924,0
2017-07-06,17.13,17.55,16.54,17.21,285502,0
2017-07-07,17.22,17.42,17.05,17.32,341367,0
2017-07-10,17.26,17.65,17.1,17.2,233229,0
2017-07-11,17.24,17.42,17.05,17.24,273053,0
2017-07-12,17.41,17.68,17.41,17.53,204175,0
2017-07-13,17.61,18.24,17.44,17.83,551731,0
2017-07-14,17.75,17.87,17.33,17.58,397123,0
2017-07-17,17.65,17.69,17.3,17.57,272713,0
2017-07-18,17.63,17.77,17.31,17.52,220316,0
2017-07-19,17.58,17.58,17.25,17.28,141943,0
2017-07-20,17.37,17.42,17.08,17.3,105743,0
2017-07-21,17.49,17.59,17.18,17.34,171222,0
2017-07-24,17.38,17.59,17.11,17.19,530149,0
2017-07-25,17.34,17.44,17.1,17.34,155633,0
2017-07-26,17.42,17.54,17.14,17.24,140325,0
2017-07-27,17.24,17.31,16.38,16.62,494727,0
2017-07-28,16.58,16.96,16.45,16.74,304940,0
2017-07-31,16.62,17.22,16.62,17.01,420253,0
2017-08-01,17.17,17.57,17.05,17.39,503751,0
2017-08-02,17.34,17.4739,16.84,17.01,241230,0
2017-08-03,17.04,17.33,17,17.06,254468,0
2017-08-04,17.33,17.42,17.055,17.25,486825,0
2017-08-07,17.25,17.4,16.84,16.99,474813,0
2017-08-08,17.04,17.2,16.56,16.85,567547,0
2017-08-09,16.01,16.93,15.325,15.61,1075844,0
2017-08-10,15.74,16.08,15.39,15.51,518482,0
2017-08-11,15.5,15.52,15.16,15.25,718875,0
2017-08-14,15.24,15.45,15.05,15.1,802033,0
2017-08-15,15.11,15.17,14.83,14.88,590735,0
2017-08-16,14.78,14.93,14.51,14.59,707788,0
2017-08-17,14.5,14.649,14.05,14.13,516763,0
2017-08-18,14,14.26,13.9,14.16,1162324,0
2017-08-21,14.16,14.305,13.78,14.22,976252,0
2017-08-22,14.31,14.51,14.04,14.34,1044869,0
2017-08-23,14.31,14.32,13.86,14.07,930764,0
2017-08-24,14.16,14.34,14.06,14.2,458214,0
2017-08-25,14.21,14.21,13.96,14.11,479983,0
2017-08-28,14.18,14.27,13.955,14.2,327831,0
2017-08-29,14.02,14.28,13.91,14.11,534330,0
2017-08-30,14.09,14.44,14.08,14.37,451235,0
2017-08-31,14.36,14.76,14.15,14.64,566412,0
2017-09-01,14.65,14.97,14.51,14.91,722418,0
2017-09-05,14.77,14.77,14.38,14.54,705118,0
2017-09-06,14.62,14.84,14.46,14.67,1623978,0
2017-09-07,14.67,14.71,14.34,14.58,486739,0
2017-09-08,14.59,14.88,14.46,14.73,926790,0
2017-09-11,14.87,14.87,14.65,14.71,504459,0
2017-09-12,14.76,15.1,14.68,15.03,562723,0
2017-09-13,15.03,15.2,14.77,14.82,805941,0
2017-09-14,14.87,14.94,14.365,14.66,1302547,0
2017-09-15,14.51,14.62,14.25,14.37,1820303,0
2017-09-18,14.46,14.94,14.38,14.75,1489292,0
2017-09-19,14.73,14.73,14,14.4,1072956,0
2017-09-20,14.48,14.75,14.37,14.65,447155,0
2017-09-21,14.7,14.7,14.05,14.39,581064,0
2017-09-22,14.42,14.6,14.06,14.41,572113,0
2017-09-25,14.4,14.49,13.83,14.1,755707,0
2017-09-26,14.2,14.34,14.09,14.13,539784,0
2017-09-27,14.13,14.66,14.12,14.54,583572,0
2017-09-28,14.48,14.61,14.37,14.55,306738,0
2017-09-29,14.55,14.655,14.28,14.55,375578,0
2017-10-02,14.56,14.73,14.39,14.67,377485,0
2017-10-03,14.74,14.79,14.47,14.5,261139,0
2017-10-04,14.54,14.54,14.23,14.3,175898,0
2017-10-05,14.3,14.44,14.23,14.37,251036,0
2017-10-06,14.4,14.465,14.21,14.41,145228,0
2017-10-09,14.37,14.41,14.08,14.2,227027,0
2017-10-10,14.18,14.24,13.93,14.01,206031,0
2017-10-11,14,14,13.76,13.87,206760,0
2017-10-12,13.86,13.87,13.62,13.76,477393,0
2017-10-13,13.78,14.02,13.75,13.95,270744,0
2017-10-16,13.96,14.31,13.94,14.23,390534,0
2017-10-17,14.23,14.34,13.96,14,286217,0
2017-10-18,14.01,14.13,13.94,14.05,169374,0
2017-10-19,14.03,14.24,13.7,13.98,228284,0
2017-10-20,14.11,14.17,13.85,13.9,300816,0
2017-10-23,13.9,13.94,13.55,13.68,852628,0
2017-10-24,13.74,13.79,13.39,13.4,168283,0
2017-10-25,13.33,13.5,13.22,13.4,424377,0
2017-10-26,13.44,13.53,13.31,13.35,291924,0
2017-10-27,13.45,13.62,13.33,13.43,151620,0
2017-10-30,13.46,13.57,13.05,13.36,318271,0
2017-10-31,13.43,13.59,13.09,13.37,488260,0
2017-11-01,13.46,13.48,13.06,13.27,260065,0
2017-11-02,13.22,13.52,13.01,13.36,412849,0
2017-11-03,13.39,13.39,13.14,13.25,217667,0
2017-11-06,13.24,13.85,13.12,13.75,430011,0
2017-11-07,13.72,13.72,13.34,13.42,274135,0
2017-11-08,13.35,13.58,13.18,13.45,199706,0
2017-11-09,12.65,12.92,11.34,11.61,2227384,0
2017-11-10,11.3,11.626,11.03,11.34,911691,0
