Date,Open,High,Low,Close,Volume,OpenInt
2016-09-16,15.203,15.203,15.119,15.145,3451,0
2016-09-19,15.293,15.333,15.153,15.183,18376,0
2016-09-20,15.343,16.22,15.104,16.22,4447,0
2016-09-21,15.333,15.333,15.183,15.276,9662,0
2016-09-22,15.542,15.592,15.463,15.592,35701,0
2016-09-23,15.592,15.592,15.379,15.418,9035,0
2016-09-26,15.383,15.383,15.21,15.243,10565,0
2016-09-27,15.293,15.393,15.253,15.366,7126,0
2016-09-28,15.463,15.482,15.338,15.453,10313,0
2016-09-29,15.399,15.399,15.173,15.173,2911,0
2016-09-30,15.492,15.652,15.413,15.622,5848,0
2016-10-03,15.692,15.692,15.463,15.463,8865,0
2016-10-04,15.612,15.612,15.403,15.406,13732,0
2016-10-05,15.521,15.617,15.502,15.562,16568,0
2016-10-06,15.582,15.602,15.478,15.602,2635,0
2016-10-07,15.632,15.632,15.358,15.492,6912,0
2016-10-10,15.612,15.612,15.453,15.453,8050,0
2016-10-11,15.403,15.403,15.002,15.094,14501,0
2016-10-12,15.094,15.094,14.954,15.004,15837,0
2016-10-13,14.964,14.964,14.784,14.934,10468,0
2016-10-14,15.014,15.014,14.834,14.834,15646,0
2016-10-17,14.964,14.964,14.874,14.885,10088,0
2016-10-18,15.074,15.074,14.938,14.964,4228,0
2016-10-19,15.014,15.024,14.924,15.014,5818,0
2016-10-20,14.962,15.004,14.904,15.004,1227,0
2016-10-21,15.034,15.034,14.854,14.954,14087,0
2016-10-24,15.104,15.104,14.954,14.96,26680,0
2016-10-25,15.024,15.024,14.882,14.944,9037,0
2016-10-26,15.004,15.004,14.834,14.884,11919,0
2016-10-27,14.864,14.864,14.685,14.685,8856,0
2016-10-28,14.894,14.924,14.854,14.854,3031,0
2016-10-31,14.815,15.034,14.815,15.034,1688,0
2016-11-01,15.104,15.104,14.844,14.993,4061,0
2016-11-02,15.024,15.024,14.483,14.72,10212,0
2016-11-03,14.805,14.805,14.555,14.61,4813,0
2016-11-04,14.446,14.655,14.446,14.595,2455,0
2016-11-07,14.904,14.904,14.868,14.904,927,0
2016-11-08,14.984,15.034,14.805,14.949,7194,0
2016-11-09,14.984,15.041,14.834,15.041,10028,0
2016-11-10,15.29,15.29,14.944,15.074,8890,0
2016-11-11,15.039,15.074,15.029,15.074,5522,0
2016-11-14,15.393,15.393,15.213,15.308,12060,0
2016-11-15,15.482,15.482,15.343,15.439,8927,0
2016-11-16,15.482,15.482,15.346,15.393,6867,0
2016-11-17,15.482,15.482,15.363,15.442,7778,0
2016-11-18,15.482,15.482,15.403,15.482,10006,0
2016-11-21,15.482,15.577,15.461,15.538,8579,0
2016-11-22,15.692,15.692,15.572,15.672,12852,0
2016-11-23,15.672,15.742,15.582,15.742,13259,0
2016-11-25,15.632,15.931,15.632,15.722,4864,0
2016-11-28,15.801,15.801,15.562,15.602,18489,0
2016-11-29,15.742,15.742,15.589,15.612,10980,0
2016-11-30,15.652,15.652,15.505,15.602,8902,0
2016-12-01,15.772,15.772,15.253,15.253,20287,0
2016-12-02,15.253,15.303,15.253,15.303,4657,0
2016-12-05,15.482,15.522,15.347,15.492,8998,0
2016-12-06,15.682,15.792,15.486,15.572,23420,0
2016-12-07,15.622,15.782,15.512,15.782,18435,0
2016-12-08,15.841,15.861,15.692,15.851,13398,0
2016-12-09,16.619,16.619,15.726,15.762,44841,0
2016-12-12,15.831,15.831,15.572,15.642,23121,0
2016-12-13,15.951,15.951,15.762,15.801,59662,0
2016-12-14,15.861,15.861,15.552,15.582,28077,0
2016-12-15,15.672,15.782,15.606,15.722,13745,0
2016-12-16,15.851,15.851,15.602,15.622,17681,0
2016-12-19,15.821,15.821,15.652,15.662,17945,0
2016-12-20,15.742,15.801,15.702,15.76,16990,0
2016-12-21,15.851,15.851,15.813,15.831,3155,0
2016-12-22,15.828,15.851,15.718,15.728,11956,0
2016-12-23,15.811,15.811,15.738,15.801,6399,0
2016-12-27,15.851,15.901,15.811,15.861,26487,0
2016-12-28,15.93,15.93,15.66,15.69,47960,0
2016-12-29,15.81,15.81,15.6337,15.6337,3310,0
2016-12-30,15.97,15.97,15.6007,15.61,26044,0
2017-01-03,15.73,15.829,15.66,15.75,18640,0
2017-01-04,15.81,15.89,15.75,15.89,31586,0
2017-01-05,15.98,16.27,15.8,15.87,29058,0
2017-01-06,15.88,15.88,15.75,15.83,20038,0
2017-01-09,16.3,16.3,15.8,15.82,35428,0
2017-01-10,15.8,16.01,15.8,15.97,15395,0
2017-01-11,16.13,16.17,15.98,16.1101,95682,0
2017-01-12,16.22,16.22,15.9,16.0688,35283,0
2017-01-13,16.3,16.4474,16.27,16.4,21200,0
2017-01-17,16.44,16.44,16.17,16.17,24127,0
2017-01-18,16.28,16.33,16.2,16.33,28976,0
2017-01-19,16.36,16.36,16.13,16.14,26011,0
2017-01-20,16.2,16.39,16.2,16.3347,53072,0
2017-01-23,16.42,16.42,16.2301,16.42,29599,0
2017-01-24,16.51,16.635,16.44,16.59,49255,0
2017-01-25,16.85,16.85,16.75,16.84,55852,0
2017-01-26,16.94,16.95,16.7718,16.91,36246,0
2017-01-27,16.99,16.99,16.87,16.88,29398,0
2017-01-30,16.89,16.89,16.59,16.8,44738,0
2017-01-31,16.82,16.82,16.57,16.69,30745,0
2017-02-01,16.89,16.89,16.69,16.88,35001,0
2017-02-02,16.89,16.95,16.75,16.95,28421,0
2017-02-03,16.98,16.9999,16.9,16.9501,34135,0
2017-02-06,16.96,16.96,16.8599,16.91,46921,0
2017-02-07,17.01,17.08,16.95,17,37562,0
2017-02-08,17.03,17.03,16.86,16.94,33199,0
2017-02-09,16.98,17,16.8625,16.95,32392,0
2017-02-10,16.96,17.0299,16.8798,16.98,43570,0
2017-02-13,17.12,17.1999,17.06,17.13,51219,0
2017-02-14,17.18,17.18,17.0788,17.12,41789,0
2017-02-15,17.25,17.42,17.132,17.42,36545,0
2017-02-16,17.33,17.34,17.22,17.27,33758,0
2017-02-17,17.22,17.32,17.19,17.294,32139,0
2017-02-21,17.44,17.53,17.3804,17.4605,61489,0
2017-02-22,17.6,17.6136,17.5227,17.58,87744,0
2017-02-23,17.7,17.7,17.3554,17.42,91544,0
2017-02-24,17.31,17.38,17.2,17.38,30863,0
2017-02-27,17.48,17.48,17.34,17.4658,23653,0
2017-02-28,17.51,17.51,17.261,17.3099,37070,0
2017-03-01,17.47,17.5299,17.41,17.49,35758,0
2017-03-02,17.56,17.56,17.4,17.4,33621,0
2017-03-03,17.46,17.46,17.318,17.41,16835,0
2017-03-06,17.37,17.37,17.18,17.31,21202,0
2017-03-07,17.32,17.32,17.223,17.25,32814,0
2017-03-08,17.35,17.3847,17.3136,17.3599,15985,0
2017-03-09,17.33,17.37,17.2,17.37,27553,0
2017-03-10,17.43,17.4327,17.315,17.3814,18032,0
2017-03-13,17.63,17.7,17.63,17.69,23706,0
2017-03-14,17.7,17.71,17.5776,17.669,32975,0
2017-03-15,17.71,17.94,17.7,17.8898,25981,0
2017-03-16,17.99,17.99,17.881,17.9,37594,0
2017-03-17,17.97,17.9795,17.9,17.9,47024,0
2017-03-20,17.93,17.98,17.9,17.96,76410,0
2017-03-21,18.06,18.06,17.59,17.59,65056,0
2017-03-22,17.59,17.6999,17.53,17.6999,67114,0
2017-03-23,17.73,17.77,17.6319,17.72,96068,0
2017-03-24,17.94,17.9899,17.88,17.88,33211,0
2017-03-27,17.79,17.9104,17.64,17.89,36994,0
2017-03-28,17.94,17.95,17.83,17.9,51385,0
2017-03-29,17.94,17.95,17.85,17.9,68582,0
2017-03-30,17.92,17.9299,17.86,17.9007,48899,0
2017-03-31,17.95,17.95,17.89,17.9,24382,0
2017-04-03,17.97,17.97,17.69,17.76,31128,0
2017-04-04,17.82,17.82,17.7,17.71,13651,0
2017-04-05,17.82,17.8599,17.59,17.6,37341,0
2017-04-06,17.63,17.7,17.56,17.62,12672,0
2017-04-07,17.67,17.78,17.6656,17.75,14724,0
2017-04-10,17.8,17.8123,17.7097,17.77,24592,0
2017-04-11,17.7,17.7,17.45,17.57,85114,0
2017-04-12,17.57,17.61,17.35,17.37,51180,0
2017-04-13,17.35,17.368,17.21,17.21,25883,0
2017-04-17,17.25,17.37,17.25,17.37,13535,0
2017-04-18,17.37,17.37,17.25,17.33,148465,0
2017-04-19,17.32,17.4332,17.32,17.35,26639,0
2017-04-20,17.46,17.71,17.42,17.71,24082,0
2017-04-21,17.57,17.6299,17.51,17.59,31752,0
2017-04-24,17.83,17.96,17.83,17.94,40860,0
2017-04-25,18.1,18.2198,18.1,18.1922,75907,0
2017-04-26,18.21,18.21,18.06,18.09,30256,0
2017-04-27,18.18,18.18,18.11,18.1552,23277,0
2017-04-28,18.17,18.24,18.0448,18.08,53597,0
2017-05-01,18.22,18.22,18.03,18.1,21596,0
2017-05-02,18.18,18.18,18.05,18.09,23953,0
2017-05-03,18,18,17.85,17.9406,22541,0
2017-05-04,17.99,18.01,17.96,17.96,15428,0
2017-05-05,17.97,18.16,17.97,18.15,14856,0
2017-05-08,18.13,18.13,18,18.03,38787,0
2017-05-09,18.02,18.0999,18.01,18.06,23118,0
2017-05-10,18.07,18.149,18.07,18.1221,37670,0
2017-05-11,18.03,18.0699,17.94,18.03,29286,0
2017-05-12,18.0799,18.0799,17.994,18.04,46972,0
2017-05-15,18.12,18.24,18.12,18.21,25968,0
2017-05-16,18.34,18.35,18.2,18.33,187214,0
2017-05-17,18.26,18.26,17.76,17.77,57581,0
2017-05-18,17.75,17.8999,17.65,17.8,40991,0
2017-05-19,17.96,18.07,17.93,18.025,32314,0
2017-05-22,18.06,18.08,18.0321,18.06,31145,0
2017-05-23,18.15,18.15,18.0193,18.0402,21667,0
2017-05-24,18.12,18.19,18.091,18.173,35582,0
2017-05-25,18.25,18.279,18.1727,18.2509,34755,0
2017-05-26,18.27,18.27,18.17,18.23,27114,0
2017-05-30,18.28,18.28,18.17,18.24,45325,0
2017-05-31,18.3,18.3,18.12,18.156,20092,0
2017-06-01,18.27,18.31,18.2,18.3017,17399,0
2017-06-02,18.35,18.4,18.28,18.4,30648,0
2017-06-05,18.23,18.42,18.23,18.41,46790,0
2017-06-06,18.35,18.4,18.2875,18.3499,23234,0
2017-06-07,18.37,18.461,18.35,18.39,57690,0
2017-06-08,18.46,18.6199,18.4014,18.6199,29093,0
2017-06-09,18.7,18.7,18.2701,18.4199,56877,0
2017-06-12,18.2,18.2,17.91,18.1,54724,0
2017-06-13,18.25,18.2999,18.2,18.26,19898,0
2017-06-14,18.31,18.31,18.0402,18.1,14667,0
2017-06-15,17.95,18.0264,17.8989,18.02,17243,0
2017-06-16,18.02,18.1172,17.99,18.04,15382,0
2017-06-19,18.16,18.28,18.16,18.28,22383,0
2017-06-20,18.31,18.31,18.042,18.042,20871,0
2017-06-21,18.1,18.17,18.0925,18.1,16171,0
2017-06-22,18.03,18.12,17.9701,18.0728,19950,0
2017-06-23,18.11,18.2,18.0819,18.15,90610,0
2017-06-26,18.24,18.2599,18.0402,18.08,21732,0
2017-06-27,18.14,18.14,17.85,17.8764,40500,0
2017-06-28,17.89,18.08,17.85,18.08,17877,0
2017-06-29,18.08,18.08,17.6601,17.78,26919,0
2017-06-30,17.89,17.89,17.7868,17.87,10402,0
2017-07-03,17.86,17.9068,17.79,17.84,9281,0
2017-07-05,17.9,17.9,17.75,17.85,15624,0
2017-07-06,17.79,17.8,17.7,17.72,8573,0
2017-07-07,17.74,17.95,17.74,17.94,16850,0
2017-07-10,17.97,17.9799,17.9,17.94,24078,0
2017-07-11,18.02,18.05,17.98,18.0466,23358,0
2017-07-12,18.2,18.265,18.18,18.23,16987,0
2017-07-13,18.2,18.266,18.1235,18.175,9559,0
2017-07-14,18.26,18.39,18.26,18.38,13855,0
2017-07-17,18.39,18.39,18.3241,18.34,26803,0
2017-07-18,18.36,18.36,18.28,18.36,28027,0
2017-07-19,18.43,18.5585,18.4112,18.54,31846,0
2017-07-20,18.6,18.6,18.5,18.57,22661,0
2017-07-21,18.55,18.55,18.44,18.53,28010,0
2017-07-24,18.57,18.7226,18.51,18.59,244304,0
2017-07-25,18.68,18.68,18.55,18.62,31447,0
2017-07-26,18.71,18.71,18.55,18.62,21756,0
2017-07-27,18.69,18.7093,18.42,18.49,37508,0
2017-07-28,18.48,18.48,18.35,18.43,22423,0
2017-07-31,18.46,18.499,18.35,18.4,31886,0
2017-08-01,18.41,18.5,18.41,18.5,25629,0
2017-08-02,18.66,18.73,18.58,18.67,20436,0
2017-08-03,18.64,18.66,18.46,18.5165,20307,0
2017-08-04,18.51,18.52,18.45,18.4694,16973,0
2017-08-07,18.49,18.53,18.42,18.5,16990,0
2017-08-08,18.52,18.61,18.45,18.48,24236,0
2017-08-09,18.43,18.45,18.355,18.405,28140,0
2017-08-10,18.35,18.35,18.07,18.07,41110,0
2017-08-11,18.08,18.0881,18.024,18.0749,16939,0
2017-08-14,18.2,18.3587,18.2,18.3587,17916,0
2017-08-15,18.36,18.36,18.25,18.29,16298,0
2017-08-16,18.29,18.3796,18.27,18.3294,14491,0
2017-08-17,18.31,18.3199,18.0691,18.0709,18429,0
2017-08-18,18.04,18.0596,17.929,18.02,86024,0
2017-08-21,18,18,17.9,17.915,13887,0
2017-08-22,17.96,18.194,17.96,18.19,21694,0
2017-08-23,18.15,18.26,18.11,18.23,29728,0
2017-08-24,18.27,18.3092,18.2102,18.2337,20781,0
2017-08-25,18.3,18.3499,18.2805,18.32,17927,0
2017-08-28,18.4,18.4,18.28,18.29,24334,0
2017-08-29,18.13,18.27,18.1,18.25,17240,0
2017-08-30,18.3,18.34,18.205,18.3366,14844,0
2017-08-31,18.46,18.57,18.43,18.51,49417,0
2017-09-01,18.65,18.65,18.5,18.56,44880,0
2017-09-05,18.54,18.659,18.449,18.52,50025,0
2017-09-06,18.59,18.59,18.4802,18.5476,9228,0
2017-09-07,18.67,18.67,18.56,18.58,28317,0
2017-09-08,18.58,18.63,18.56,18.5672,8439,0
2017-09-11,18.64,18.814,18.64,18.814,27173,0
2017-09-12,18.91,18.91,18.8,18.85,17945,0
2017-09-13,18.8,18.86,18.767,18.84,30700,0
2017-09-14,18.85,18.9199,18.8,18.89,15694,0
2017-09-15,18.91,19.05,18.9066,19.03,34956,0
2017-09-18,19.12,19.1899,19.1,19.15,37667,0
2017-09-19,19.19,19.23,19.04,19.16,40067,0
2017-09-20,19.15,19.15,18.9016,19,30558,0
2017-09-21,18.96,19,18.9201,18.97,13470,0
2017-09-22,18.93,19.03,18.88,19.019,23280,0
2017-09-25,18.9,18.9,18.65,18.72,31841,0
2017-09-26,18.75,18.83,18.71,18.76,25327,0
2017-09-27,18.82,18.99,18.8,18.96,37792,0
2017-09-28,18.76,18.82,18.61,18.82,36562,0
2017-09-29,18.7,18.8146,18.662,18.8,38312,0
2017-10-02,18.83,18.99,18.83,18.99,34486,0
2017-10-03,19.08,19.08,18.991,19.04,28588,0
2017-10-04,19.09,19.09,18.99,19.0799,15498,0
2017-10-05,19.21,19.21,19.056,19.09,24707,0
2017-10-06,19,19.13,18.99,19.11,39216,0
2017-10-09,19.1,19.1332,19.05,19.1052,21125,0
2017-10-10,19.1,19.2,19.1,19.2,21709,0
2017-10-11,19.23,19.26,19.17,19.24,26497,0
2017-10-12,19.28,19.29,19.16,19.29,27804,0
2017-10-13,19.2655,19.33,19.2201,19.25,18989,0
2017-10-16,19.27,19.32,19.1815,19.24,21136,0
2017-10-17,19.25,19.25,19.06,19.135,32902,0
2017-10-18,19.2,19.24,19.08,19.24,49843,0
2017-10-19,19.1,19.1,18.87,19.05,39861,0
2017-10-20,19.1,19.125,19.04,19.11,33608,0
2017-10-23,19.22,19.306,16.3199,19.23,127819,0
2017-10-24,19.48,19.48,19.41,19.445,35200,0
2017-10-25,19.51,19.51,19.1601,19.38,47703,0
2017-10-26,19.56,19.609,19.5,19.565,34531,0
2017-10-27,19.65,19.76,19.61,19.76,64914,0
2017-10-30,19.81,19.94,19.81,19.89,70749,0
2017-10-31,19.94,20,19.919,19.99,87829,0
2017-11-01,20.16,20.16,19.9255,20.01,65722,0
2017-11-02,20.07,20.07,19.8596,19.9769,46309,0
2017-11-03,20.09,20.1283,20.02,20.12,69421,0
2017-11-06,20.22,20.3,20.12,20.28,101169,0
2017-11-07,20.159,20.18,20.05,20.18,84500,0
2017-11-08,20.18,20.25,20.12,20.24,39867,0
2017-11-09,20.06,20.06,19.8074,19.891,64680,0
2017-11-10,19.91,20,19.9029,20,98699,0
