Date,Open,High,Low,Close,Volume,OpenInt
2016-09-23,23.4,24.6,22.5,22.55,6350579,0
2016-09-26,22.71,23.47,21.5,21.5,1147538,0
2016-09-27,21.37,21.87,20.9117,21.19,544665,0
2016-09-28,21.88,23.44,21.3501,23.1,1090962,0
2016-09-29,23.1,23.4,21.43,21.6,794261,0
2016-09-30,21.6,22.115,21.42,21.7,369062,0
2016-10-03,21.96,22.05,21.5301,21.66,192408,0
2016-10-04,21.72,22.1,19.9,20.39,657055,0
2016-10-05,20,20.23,19,19,907966,0
2016-10-06,19,19.82,18.777,19.7,470049,0
2016-10-07,19.93,19.93,19.375,19.76,230803,0
2016-10-10,20,20.4973,19.75,20.03,203301,0
2016-10-11,19.84,20.5,19.84,20.49,134992,0
2016-10-12,20.4,20.5239,19.72,20.08,142724,0
2016-10-13,20.04,20.42,19.09,20.39,178474,0
2016-10-14,20.68,21.1899,20.3,20.71,92046,0
2016-10-17,20.58,20.882,20.26,20.52,192231,0
2016-10-18,20.08,20.63,19.79,20.55,225225,0
2016-10-19,20.71,20.71,19.96,20.26,73354,0
2016-10-20,20.07,20.19,19.71,19.92,64183,0
2016-10-21,19.8,20.15,19.8,20.02,41109,0
2016-10-24,19.91,20.06,19.12,19.86,189346,0
2016-10-25,19.74,19.91,19.04,19.61,378850,0
2016-10-26,19.41,19.55,19.15,19.24,205056,0
2016-10-27,19.14,19.5,18.26,18.45,279494,0
2016-10-28,19.02,19.9,19.02,19.36,274625,0
2016-10-31,20.12,20.6463,19.7,19.73,327113,0
2016-11-01,20.5,20.5,19.02,19.1,406335,0
2016-11-02,19.32,19.91,19.1038,19.31,136281,0
2016-11-03,20.26,20.26,18.18,18.29,239481,0
2016-11-04,18.14,19.22,17.52,18.86,150940,0
2016-11-07,19.88,20.48,19.2503,19.89,197342,0
2016-11-08,19.86,20.5,19.35,20.26,93164,0
2016-11-09,19.67,19.85,19.1,19.55,178553,0
2016-11-10,19.63,19.7,19.13,19.23,133484,0
2016-11-11,19.21,19.739,19.15,19.2,135508,0
2016-11-14,19.3,19.44,18.06,18.14,169671,0
2016-11-15,18.23,18.55,17.78,18.06,142711,0
2016-11-16,17.95,18.2,17.8,17.98,66963,0
2016-11-17,18,18.18,17.56,17.85,63781,0
2016-11-18,18,18.86,17.885,18.75,149480,0
2016-11-21,19.34,20.21,19,20,119923,0
2016-11-22,20.01,20.04,19.11,19.43,90197,0
2016-11-23,19.34,19.45,18.7601,19.07,88032,0
2016-11-25,19.32,19.5,18.77,19.38,47559,0
2016-11-28,19.36,19.4728,18.78,19.12,78479,0
2016-11-29,18.91,19.95,18.91,19.61,130342,0
2016-11-30,19.67,19.85,19.09,19.81,130102,0
2016-12-01,19.9,20.2,18.05,18.57,151250,0
2016-12-02,18.55,18.85,17.65,18.24,190583,0
2016-12-05,18.18,19.15,18.1482,18.71,104758,0
2016-12-06,18.74,18.74,17.76,18.18,97052,0
2016-12-07,18.3,18.72,17.27,18.23,331056,0
2016-12-08,18.04,18.52,17.61,17.8,93587,0
2016-12-09,17.79,17.85,16.89,17.02,180643,0
2016-12-12,16.86,16.86,15.85,16.16,156981,0
2016-12-13,16.04,16.7,15.3,16.58,146499,0
2016-12-14,16.49,16.5,16.01,16.03,144976,0
2016-12-15,16.08,17.81,16.08,17.36,170505,0
2016-12-16,17.19,18.47,16.9,17.67,729326,0
2016-12-19,17.67,18.25,17.14,18.2,75998,0
2016-12-20,18.37,19.55,18.01,19.2,119848,0
2016-12-21,19.11,19.71,18.8,19.6,122840,0
2016-12-22,19.0473,19.94,18.78,19.66,78488,0
2016-12-23,19.69,19.7,19.12,19.42,61457,0
2016-12-27,19.48,19.75,19.32,19.72,68597,0
2016-12-28,19.69,19.73,19.13,19.7,70387,0
2016-12-29,19.61,19.9692,18.7601,19.22,150306,0
2016-12-30,19.28,19.62,18.07,18.53,149291,0
2017-01-03,18.6,18.97,18.4,18.78,70225,0
2017-01-04,18.81,18.95,18.06,18.62,113300,0
2017-01-05,18.6,18.75,18.2242,18.41,78803,0
2017-01-06,18.52,18.6,17.741,17.88,147398,0
2017-01-09,17.62,18.4,17.6186,17.89,79561,0
2017-01-10,17.9,18.26,16.686,17.38,256141,0
2017-01-11,17.41,17.74,17.16,17.61,79749,0
2017-01-12,17.73,17.73,16.75,17,54187,0
2017-01-13,17.01,17.06,16.5,16.62,156414,0
2017-01-17,16.57,16.6999,16.03,16.05,65905,0
2017-01-18,16.02,16.53,16.01,16.42,57538,0
2017-01-19,16.57,16.74,16.3,16.43,61426,0
2017-01-20,16.55,16.5535,16.2854,16.45,21905,0
2017-01-23,16.48,16.48,15.81,15.97,100669,0
2017-01-24,15.98,16.0899,15.4,15.66,196234,0
2017-01-25,15.74,16.39,15.3,16.21,226420,0
2017-01-26,16.26,16.325,14.915,15.03,268879,0
2017-01-27,15.13,15.23,14.4,14.6,299750,0
2017-01-30,14.5,14.51,14,14.14,177003,0
2017-01-31,14.05,14.15,13.54,13.84,269653,0
2017-02-01,13.92,14.69,13.8135,14.63,259678,0
2017-02-02,15.6,16.48,15.1,16.36,221553,0
2017-02-03,16.54,17,15.77,16.14,198872,0
2017-02-06,16.15,16.1518,15.6,15.74,396859,0
2017-02-07,15.74,16.84,15.7,16.6,306068,0
2017-02-08,16.57,16.74,16.5,16.56,99239,0
2017-02-09,16.53,17.21,16.32,17.04,170197,0
2017-02-10,15.51,15.56,13.04,14.54,839550,0
2017-02-13,14.49,15.4037,14.03,14.33,432528,0
2017-02-14,14.34,14.435,13.7,14.1,394610,0
2017-02-15,14,14.4674,13.87,14.09,146759,0
2017-02-16,14.1,14.3,14,14.15,125982,0
2017-02-17,14.13,14.21,13.9,14,145118,0
2017-02-21,14.09,14.092,13.9,13.98,128777,0
2017-02-22,13.98,14.02,13.76,13.87,104455,0
2017-02-23,13.95,13.95,13.37,13.62,195195,0
2017-02-24,13.57,13.76,13.1,13.54,120384,0
2017-02-27,13.6,13.65,13.1342,13.38,271619,0
2017-02-28,13.4,13.57,12.82,12.98,272974,0
2017-03-01,13.25,13.25,12.85,13.13,226721,0
2017-03-02,13.09,13.42,12.8,13.27,228811,0
2017-03-03,13.21,13.3,12.9,13.05,137202,0
2017-03-06,13.05,13.26,12.76,12.89,149063,0
2017-03-07,12.81,13.05,12.76,12.97,141655,0
2017-03-08,12.97,13.03,12.87,12.89,122360,0
2017-03-09,12.85,12.87,12.77,12.8,114043,0
2017-03-10,12.83,12.94,12.58,12.86,135184,0
2017-03-13,12.935,13.23,12.81,12.86,77853,0
2017-03-14,12.84,12.84,12.53,12.58,88237,0
2017-03-15,12.57,12.6,12.3257,12.53,95282,0
2017-03-16,12.48,12.92,12.2665,12.77,89295,0
2017-03-17,12.65,12.92,12.64,12.69,47165,0
2017-03-20,12.69,12.771,12.37,12.49,74420,0
2017-03-21,12.49,12.52,12.25,12.29,96438,0
2017-03-22,11.66,12.14,11.45,11.9,1745667,0
2017-03-23,11.94,12.07,11.75,11.79,426489,0
2017-03-24,11.8,12,11.7,11.79,372122,0
2017-03-27,11.79,11.81,11.22,11.71,447493,0
2017-03-28,11.66,12,11.655,11.77,680772,0
2017-03-29,11.81,11.95,11.38,11.74,322122,0
2017-03-30,11.7,11.9,11.6,11.85,260811,0
2017-03-31,11.77,11.89,11.56,11.73,518134,0
2017-04-03,11.75,11.7676,11.23,11.36,315397,0
2017-04-04,11.4,11.55,10.96,11.1,406896,0
2017-04-05,11.05,11.26,10.95,11.02,406422,0
2017-04-06,10.98,11.72,10.77,11.6,473247,0
2017-04-07,11.64,11.64,11.01,11.29,241059,0
2017-04-10,11.26,11.34,11.09,11.25,314209,0
2017-04-11,11.25,11.68,11.25,11.34,212943,0
2017-04-12,11.3,11.749,11.23,11.63,454349,0
2017-04-13,11.55,11.77,11.315,11.61,282342,0
2017-04-17,11.67,11.7694,11.505,11.7,353203,0
2017-04-18,11.75,11.75,11.24,11.5,321012,0
2017-04-19,11.57,11.83,11.51,11.7,185986,0
2017-04-20,11.77,12.44,11.75,12.23,492094,0
2017-04-21,12.2,12.73,11.91,12.71,512422,0
2017-04-24,12.73,12.73,12.38,12.71,247613,0
2017-04-25,12.84,13.066,12.525,12.8,314908,0
2017-04-26,13.7,13.9,13.33,13.36,390828,0
2017-04-27,13.46,13.88,13.1,13.42,474032,0
2017-04-28,13.47,13.62,12.67,13.05,195272,0
2017-05-01,13.07,13.2393,12.86,13,288713,0
2017-05-02,13.04,13.13,12.95,12.97,474963,0
2017-05-03,12.85,13.08,12.74,12.82,256862,0
2017-05-04,12.93,13.0899,12.86,13.01,561995,0
2017-05-05,13.65,13.9,13.46,13.86,689281,0
2017-05-08,13.51,13.61,12.938,13.11,2894041,0
2017-05-09,13.03,13.705,13.02,13.56,1245327,0
2017-05-10,13.62,14.24,13.49,13.87,739638,0
2017-05-11,14,14.22,13.6,14.01,536256,0
2017-05-12,14.03,14.18,13.716,14.04,232793,0
2017-05-15,14.1,15.03,14.09,14.69,545397,0
2017-05-16,14.74,15.14,14.65,14.87,312291,0
2017-05-17,14.75,15.15,14.52,14.74,450860,0
2017-05-18,14.74,15.43,14.56,15.25,645676,0
2017-05-19,15.4,15.5,15.05,15.13,640969,0
2017-05-22,15.24,15.74,15.21,15.69,713252,0
2017-05-23,15.7,15.94,15.5616,15.89,229765,0
2017-05-24,15.92,16.34,15.82,16.01,442501,0
2017-05-25,16.01,16.16,15.8701,16.11,515882,0
2017-05-26,16.12,16.49,16.02,16.46,412970,0
2017-05-30,16.5,16.7,16.13,16.42,541433,0
2017-05-31,16.43,16.6466,16.19,16.52,545586,0
2017-06-01,16.51,17.18,16.47,17.14,664112,0
2017-06-02,17.15,17.271,16.694,17,393067,0
2017-06-05,16.78,17.16,16.7,16.99,472561,0
2017-06-06,16.88,16.99,16.82,16.87,281385,0
2017-06-07,16.86,16.93,16.1,16.44,675708,0
2017-06-08,16.39,16.77,16.23,16.61,284121,0
2017-06-09,16.72,16.94,15.8601,16.11,384463,0
2017-06-12,15.87,16.5825,15.69,16.48,421275,0
2017-06-13,16.5,16.7979,16.5,16.76,221173,0
2017-06-14,16.7,16.79,16.6,16.66,299529,0
2017-06-15,16.51,17.04,16.51,16.72,212947,0
2017-06-16,16.67,16.99,16.52,16.93,520403,0
2017-06-19,16.98,17.44,16.9,17.33,276804,0
2017-06-20,17.28,17.76,17.151,17.47,304114,0
2017-06-21,17.63,17.7,17.2638,17.49,178842,0
2017-06-22,17.55,17.74,17.34,17.61,323161,0
2017-06-23,17.67,18.11,17.65,17.99,1824536,0
2017-06-26,18.05,18.34,17.3929,17.86,350309,0
2017-06-27,17.76,17.99,17.48,17.64,217144,0
2017-06-28,17.69,17.9,17.6,17.87,169110,0
2017-06-29,17.85,17.86,17.19,17.67,242487,0
2017-06-30,17.68,17.85,17.28,17.35,181444,0
2017-07-03,17.43,17.5,17.19,17.32,109737,0
2017-07-05,17.32,17.32,16.88,17.09,271410,0
2017-07-06,16.94,16.97,16.391,16.71,239032,0
2017-07-07,16.7,17.29,16.7,17.27,129916,0
2017-07-10,17.36,17.59,17.2,17.42,231373,0
2017-07-11,17.36,17.52,17.04,17.315,506395,0
2017-07-12,17.56,17.56,16.94,17.43,364181,0
2017-07-13,17.5,17.5,16.93,16.94,180380,0
2017-07-14,17,17.08,16.711,16.81,225358,0
2017-07-17,16.86,16.9923,16.67,16.77,251433,0
2017-07-18,16.83,16.91,16.49,16.7,163880,0
2017-07-19,16.7,16.88,16.59,16.65,159962,0
2017-07-20,16.64,16.96,16.6,16.72,100417,0
2017-07-21,16.81,16.89,16.6,16.81,112938,0
2017-07-24,16.77,17.06,16.77,17.01,222854,0
2017-07-25,17.04,17.34,16.97,17.31,81999,0
2017-07-26,17.38,17.67,17.22,17.37,166408,0
2017-07-27,17.48,17.81,17.06,17.27,186196,0
2017-07-28,17.45,18,17.3,17.74,466473,0
2017-07-31,17.87,17.95,17.53,17.75,330811,0
2017-08-01,17.88,17.94,17.4925,17.59,158761,0
2017-08-02,17.59,17.9,17.27,17.82,313911,0
2017-08-03,18,18.27,16.77,17.43,686652,0
2017-08-04,16.54,17.06,16.4,16.73,347296,0
2017-08-07,16.75,17.27,16.71,17.26,329957,0
2017-08-08,17.28,17.3,17.02,17.11,165242,0
2017-08-09,16.91,17.26,16.82,17.03,172483,0
2017-08-10,16.99,16.99,16.39,16.41,152674,0
2017-08-11,16.29,16.59,16.07,16.3,233580,0
2017-08-14,16.36,17.14,16.3001,16.91,346512,0
2017-08-15,17,17.15,16.85,16.98,222979,0
2017-08-16,17.06,17.25,16.8951,16.95,186963,0
2017-08-17,16.82,17.1,16.52,16.53,151263,0
2017-08-18,16.48,16.82,16.4,16.55,256526,0
2017-08-21,16.6,16.88,16.5576,16.85,206707,0
2017-08-22,16.89,16.99,16.72,16.85,450013,0
2017-08-23,16.8,16.97,16.8,16.89,163387,0
2017-08-24,16.94,17,16.849,16.97,248538,0
2017-08-25,17,17.17,16.88,16.99,228177,0
2017-08-28,16.97,17.5,16.89,17.48,228595,0
2017-08-29,17.32,17.75,17.32,17.65,270918,0
2017-08-30,17.74,17.82,17.595,17.66,366371,0
2017-08-31,17.5,17.82,17.25,17.8,356967,0
2017-09-01,17.76,17.85,17.62,17.74,197483,0
2017-09-05,17.7,17.76,17.25,17.5,188102,0
2017-09-06,17.5,17.52,17.22,17.38,103921,0
2017-09-07,17.02,17.5,16.907,17.15,193991,0
2017-09-08,17.17,17.2,16.6,16.64,160799,0
2017-09-11,16.71,17.14,16.56,17.11,277306,0
2017-09-12,17.07,17.2857,17.07,17.23,181378,0
2017-09-13,17.15,17.48,17.15,17.45,187903,0
2017-09-14,17.32,17.77,17.14,17.5,275418,0
2017-09-15,17.52,17.66,17.41,17.6,647566,0
2017-09-18,17.6,17.75,17.31,17.59,359520,0
2017-09-19,17.69,17.85,17.63,17.67,334093,0
2017-09-20,17.75,17.78,17.54,17.59,298359,0
2017-09-21,17.59,17.75,17.41,17.75,131522,0
2017-09-22,17.62,17.71,17.36,17.42,177523,0
2017-09-25,17.35,17.61,16.98,17.3,237720,0
2017-09-26,17.39,17.43,17.23,17.31,127871,0
2017-09-27,17.49,18.46,17.45,18.28,326404,0
2017-09-28,18.2,18.35,18.09,18.18,188470,0
2017-09-29,18.23,18.53,18.14,18.47,169418,0
2017-10-02,18.55,18.907,18.53,18.77,231927,0
2017-10-03,18.62,19.02,18.56,18.86,322108,0
2017-10-04,18.85,18.97,18.41,18.82,114984,0
2017-10-05,18.92,18.92,18.54,18.66,184270,0
2017-10-06,18.7,19.11,18.58,18.96,410752,0
2017-10-09,18.97,19.15,18.78,18.8,130119,0
2017-10-10,18.76,18.89,18.39,18.63,109371,0
2017-10-11,18.63,18.78,18.41,18.56,116145,0
2017-10-12,18.57,18.6,18.37,18.57,81140,0
2017-10-13,18.65,18.82,18.2,18.31,105896,0
2017-10-16,18.42,18.48,18.16,18.31,129736,0
2017-10-17,18.32,18.45,18.22,18.26,180625,0
2017-10-18,18.315,18.93,18.295,18.83,267081,0
2017-10-19,18.7,18.78,18.43,18.55,221286,0
2017-10-20,18.69,18.81,18.51,18.73,176752,0
2017-10-23,18.71,18.71,18.35,18.5,184896,0
2017-10-24,18.46,19,18.46,18.6,345347,0
2017-10-25,18.6,18.78,18.39,18.7,108210,0
2017-10-26,18.76,18.9,18.48,18.72,185619,0
2017-10-27,18.82,19.26,18.7872,19.2,380421,0
2017-10-30,19.2,19.23,18.41,19.09,529766,0
2017-10-31,21,24.5,20.55,24.25,2869882,0
2017-11-01,23.38,23.7158,22.5,22.55,854077,0
2017-11-02,22.11,23.29,22.11,22.77,452980,0
2017-11-03,22.67,23.45,22.5516,23.4,412461,0
2017-11-06,22.56,22.92,21.07,21.85,1206934,0
2017-11-07,21.96,22.37,21.56,21.57,279468,0
2017-11-08,21.46,21.97,21.096,21.89,280211,0
2017-11-09,21.67,21.86,20.46,21.3,1109641,0
2017-11-10,21.17,22.5,21.17,22.14,891651,0
