Date,Open,High,Low,Close,Volume,OpenInt
2016-10-12,16.12,16.39,14.5,14.6,3218415,0
2016-10-13,14.72,14.72,12.73,13.65,568683,0
2016-10-14,14.16,14.495,13.4,13.7499,401512,0
2016-10-17,13.62,14.5,13.62,14.31,221665,0
2016-10-18,14.99,14.99,14.5,14.9,123599,0
2016-10-19,14.81,15.61,14.7812,15.6,78568,0
2016-10-20,15.49,15.8,15.4,15.8,72934,0
2016-10-21,15.55,15.79,15.5,15.56,147462,0
2016-10-24,15.608,15.8,15.5883,15.72,12349,0
2016-10-25,15.54,15.96,15.52,15.96,13353,0
2016-10-26,15.98,15.98,15.8,15.82,29908,0
2016-10-27,15.69,15.85,15.5,15.72,12223,0
2016-10-28,15.95,15.95,15.5,15.89,18624,0
2016-10-31,15.76,15.95,15.5,15.95,40187,0
2016-11-01,15.95,16,15.87,16,204335,0
2016-11-02,15.8,16.28,15.4442,16.18,50639,0
2016-11-03,16.4,17.04,16.1,16.92,15083,0
2016-11-04,16.81,16.95,16.46,16.95,158691,0
2016-11-07,16.71,16.7522,16.55,16.55,32257,0
2016-11-08,16.7,16.8363,16.7,16.7,22740,0
2016-11-09,16.75,16.95,16.6109,16.95,6999,0
2016-11-10,16.88,17.07,16.51,16.7,81425,0
2016-11-11,16.75,17.15,16.7,17.15,13129,0
2016-11-14,17.23,17.23,16.747,17.06,4780,0
2016-11-15,17.24,17.24,16.72,17.0487,26343,0
2016-11-16,17.0321,18.55,16.99,18.55,13651,0
2016-11-17,18.41,18.5,17,17.4,16793,0
2016-11-18,16.9,18.03,16.9,18.03,11201,0
2016-11-21,17.6,18,17.6,17.97,2072,0
2016-11-22,17.81,17.92,17.6748,17.92,7067,0
2016-11-23,17.82,18.01,17.51,17.51,11967,0
2016-11-25,17.55,17.98,17.31,17.98,67343,0
2016-11-28,17.71,17.97,17.57,17.9,19749,0
2016-11-29,17.949,18.05,17.66,17.82,23124,0
2016-11-30,17.8253,17.98,17.052,17.5,24242,0
2016-12-01,17.4,18.05,17.38,17.85,12680,0
2016-12-02,17.8565,18.68,17.6,18.35,15331,0
2016-12-05,18.57,18.68,17.74,18,8696,0
2016-12-06,17.91,18,17.85,17.85,2413,0
2016-12-07,17.7,18.72,17.67,17.77,29768,0
2016-12-08,17.72,18.325,17.72,18.01,7184,0
2016-12-09,18.1564,18.34,17.9,18,10828,0
2016-12-12,17,18.69,16.73,17.9,63283,0
2016-12-13,18.04,18.06,17,17,146235,0
2016-12-14,17,17.15,16.2941,16.82,17155,0
2016-12-15,16.5,16.5,15.5,15.95,14069,0
2016-12-16,15.82,17.185,15.82,16.25,98509,0
2016-12-19,16.3,16.87,16.15,16.52,4384,0
2016-12-20,16.7,17.25,16.7,17.1,13733,0
2016-12-21,16.9583,17.55,16.9583,17.25,23485,0
2016-12-27,17.2502,17.2502,17.1729,17.1729,684,0
2016-12-28,17.5,17.5,16.54,16.8,27034,0
2016-12-29,16.65,17,16.65,17,4974,0
2016-12-30,16.94,17,16.92,17,1160,0
2017-01-03,17,17.35,16.52,17.15,22909,0
2017-01-04,17.13,17.7,16.56,16.85,32068,0
2017-01-05,16.8999,17.71,16.7,17.02,48147,0
2017-01-06,17.13,17.15,16.25,16.55,32346,0
2017-01-09,16.71,17.45,16.25,16.75,16119,0
2017-01-10,16.6899,17.26,16.5,16.77,34035,0
2017-01-11,16.65,17.215,16.2,16.47,26556,0
2017-01-12,16.5881,16.855,16.1,16.1,42664,0
2017-01-13,16.51,16.88,16.1001,16.875,17092,0
2017-01-18,16.6079,16.69,16.5,16.57,3214,0
2017-01-19,16.5,16.57,16.4,16.4,1871,0
2017-01-20,16.4499,16.92,16.4,16.45,15658,0
2017-01-23,16.4,16.56,16.2,16.3765,10278,0
2017-01-24,16.3,16.55,16.3,16.4,7683,0
2017-01-25,16.35,16.445,16.3,16.41,10574,0
2017-01-26,16.4,16.95,16.3,16.893,14438,0
2017-01-27,16.8,17.4,16.42,16.65,14789,0
2017-01-30,16.9,17,16.5,16.85,23096,0
2017-01-31,16.7,17.6,16.5,16.64,19490,0
2017-02-01,16.6,17.66,16.6,17.5,19025,0
2017-02-02,17.72,18.3,16.76,17.96,20706,0
2017-02-03,17.85,18.75,17.27,18.25,26294,0
2017-02-06,18.4,18.4,17.26,17.55,9412,0
2017-02-07,17.52,19.985,17.51,17.9,50896,0
2017-02-08,17.85,17.85,17.141,17.47,8553,0
2017-02-09,17.47,18.26,16.9,17.8,15180,0
2017-02-10,17.65,18.08,17.3,17.7,28908,0
2017-02-13,18.08,18.08,17.26,17.87,12149,0
2017-02-14,18.15,18.16,17.275,17.5,16517,0
2017-02-15,17.52,18.08,17.25,17.63,27101,0
2017-02-16,17.65,17.65,16.7,17.14,13418,0
2017-02-17,16.909,16.95,16.77,16.82,3834,0
2017-02-21,17.02,17.49,17.02,17.2,5975,0
2017-02-22,17.02,17.13,16.95,16.95,3832,0
2017-02-23,16.81,17.13,16.8,16.8,3931,0
2017-02-24,16.68,17.155,14.29,14.33,14673,0
2017-02-27,15.21,17.46,15.21,16.89,31612,0
2017-02-28,17.05,17.19,16.63,17.03,6653,0
2017-03-01,17.5,17.5,16.74,17.05,10639,0
2017-03-02,17.4,17.4,17,17,4166,0
2017-03-03,17.43,17.43,16.95,16.95,301,0
2017-03-06,17.22,17.22,16.65,17.05,7629,0
2017-03-07,17.2499,18,16.68,17.01,42722,0
2017-03-08,17.27,17.45,16.39,16.5,21890,0
2017-03-09,16.99,16.99,16.26,16.5,18289,0
2017-03-10,16.6,16.74,16.54,16.7,17263,0
2017-03-13,16.84,17.05,16.53,16.91,6443,0
2017-03-14,17.04,17.75,16.5,17.24,32518,0
2017-03-15,17.36,17.36,16.8,17,1679,0
2017-03-16,16.82,16.97,16.2,16.45,13302,0
2017-03-17,16.45,17.46,16.45,17.25,138139,0
2017-03-20,17.25,17.5,17.0601,17.34,3287,0
2017-03-21,17.48,17.99,16.91,17.2,33135,0
2017-03-22,17.2,17.32,17.06,17.06,2700,0
2017-03-23,17.2,17.32,17.15,17.15,2822,0
2017-03-24,17.29,17.63,17.1,17.46,2522,0
2017-03-27,17.05,17.55,17.05,17.42,11154,0
2017-03-28,17.56,17.95,17.56,17.94,4106,0
2017-03-29,17.9899,18.09,17.82,18.09,7825,0
2017-03-30,18.5,18.65,18.22,18.31,32217,0
2017-03-31,18.5,18.69,18.32,18.66,11377,0
2017-04-03,18.59,21.75,18.59,21.75,10058,0
2017-04-04,21.75,22,21,21.07,31979,0
2017-04-05,21.4,21.53,19.87,19.98,15316,0
2017-04-06,20.15,20.2,19.89,19.98,18179,0
2017-04-07,19.9593,20,19.25,19.25,11502,0
2017-04-10,19.35,19.54,19.2,19.2,11918,0
2017-04-11,19.95,19.95,19.2,19.2,23623,0
2017-04-12,19.08,19.11,18.32,18.32,6424,0
2017-04-13,18.47,18.75,18.32,18.45,4660,0
2017-04-17,18.33,18.37,18.1,18.1,3413,0
2017-04-18,18.0001,18.3,18,18.3,2001,0
2017-04-19,18.35,18.5,18.28,18.3762,1796,0
2017-04-20,18.01,18.17,16.67,16.84,6456,0
2017-04-21,16.98,17.08,16.1,16.1,5851,0
2017-04-24,16.25,16.74,16.11,16.39,4647,0
2017-04-25,16.65,16.69,16.4,16.4,4365,0
2017-04-26,16.5,16.599,16.3001,16.37,7421,0
2017-04-27,16.3501,16.4797,16.15,16.4797,2124,0
2017-04-28,16.28,17.14,16.28,16.73,32270,0
2017-05-01,16.95,17.0723,16.78,16.97,19631,0
2017-05-02,16.87,17.085,16.77,16.8,40528,0
2017-05-03,16.78,16.99,16.78,16.84,20657,0
2017-05-04,16.77,16.885,16.77,16.885,830,0
2017-05-05,16.77,16.91,16.281,16.42,3552,0
2017-05-08,16,17.19,15.14,16.99,52141,0
2017-05-09,17,17.5,17,17.3,6403,0
2017-05-10,17.33,17.58,16.9,16.92,3160,0
2017-05-11,17,17,16.58,16.58,2370,0
2017-05-12,16.75,16.92,16.5,16.64,4481,0
2017-05-15,16.64,17,16.52,16.97,19627,0
2017-05-16,17,17.25,16.89,16.99,19840,0
2017-05-17,16.8442,17,16.76,16.98,4355,0
2017-05-18,16.47,16.96,15.8,16.96,17715,0
2017-05-19,16.7762,17,16.7762,17,13192,0
2017-05-22,16.85,16.95,15.41,15.74,17811,0
2017-05-23,15.74,16.99,15.65,16.28,19214,0
2017-05-24,16.47,16.47,15.76,16,24967,0
2017-05-25,16.1,17,15.8,16.82,11632,0
2017-05-26,16.6,16.63,15.8,16.27,12197,0
2017-05-30,16.29,16.7,15.4,16.1,19195,0
2017-05-31,17,17,16.0271,16.06,8462,0
2017-06-01,16.46,16.471,15.33,16.01,26353,0
2017-06-02,15.72,16.25,15.4292,16.25,5701,0
2017-06-05,16.47,16.64,16.2217,16.37,3166,0
2017-06-06,16.5,16.5,15.55,16.01,10302,0
2017-06-07,15.99,16.69,15.85,16.3,15199,0
2017-06-08,16.53,16.6,16.02,16.02,2762,0
2017-06-09,16,16.45,15.7,15.71,10476,0
2017-06-12,15.88,15.9,15.01,15.02,21160,0
2017-06-13,15.15,15.74,15.02,15.74,15640,0
2017-06-14,15.925,16.2326,15.5,16.22,8665,0
2017-06-15,16.1097,16.1097,15.71,15.75,4567,0
2017-06-16,15.75,15.98,15.51,15.75,11207,0
2017-06-19,15.5,15.7499,15.2739,15.53,10549,0
2017-06-20,15.68,15.99,15.56,15.99,7979,0
2017-06-21,15.78,16,15.685,16,10513,0
2017-06-22,15.87,16,15.77,15.92,6050,0
2017-06-23,16,16.3,15.99,16.15,12746,0
2017-06-26,16.3,16.8,16.17,16.57,28942,0
2017-06-27,16.53,16.7,15.77,16,10395,0
2017-06-28,16.02,16.82,15.86,16.69,17417,0
2017-06-29,16.83,16.83,16.27,16.8,5005,0
2017-06-30,16.8,16.82,16.31,16.31,7804,0
2017-07-03,16.56,16.79,16.5,16.61,2631,0
2017-07-05,16.5,17.15,16.2,17.01,22275,0
2017-07-06,17.01,17.09,16.8,17,6448,0
2017-07-07,16.86,17.07,16.5698,17.0651,6596,0
2017-07-10,16.82,17.1,16.755,17.1,3451,0
2017-07-11,17.12,17.3,16.76,17.3,23555,0
2017-07-12,17.17,17.3,17.11,17.23,10223,0
2017-07-13,17.23,17.37,17.195,17.29,9887,0
2017-07-14,17.75,17.75,16.9999,17,5474,0
2017-07-17,16.98,17.07,16.8499,16.85,3795,0
2017-07-18,16.96,16.96,16.5,16.75,9366,0
2017-07-19,16.5852,16.625,16.0001,16.36,17954,0
2017-07-20,16.26,16.84,16.12,16.51,10028,0
2017-07-21,16.5,16.75,16.27,16.4,56665,0
2017-07-24,16.49,16.82,16.37,16.46,57285,0
2017-07-25,16.35,16.38,15.68,16.1106,13008,0
2017-07-26,16.45,16.45,14.95,14.95,15050,0
2017-07-27,15.25,16.5,15.15,15.66,16318,0
2017-07-28,15.2,15.482,15.08,15.35,16680,0
2017-07-31,15.45,15.45,15.25,15.25,2216,0
2017-08-01,15.36,15.36,15.16,15.16,6156,0
2017-08-02,15.15,15.29,14.9224,15,5451,0
2017-08-03,15.1,15.1,14.81,14.81,4334,0
2017-08-04,14.8,14.834,14.43,14.49,8751,0
2017-08-07,14.6,14.988,14.6,14.74,3904,0
2017-08-08,14.86,15.28,14.7,14.725,2020,0
2017-08-09,15.13,15.89,15.13,15.89,16427,0
2017-08-10,15.5,15.89,15.3,15.89,6109,0
2017-08-11,15.89,16.18,15.53,16,15705,0
2017-08-14,15.75,16,15.4432,16,12787,0
2017-08-15,15.783,15.79,15.5101,15.64,2485,0
2017-08-16,15.79,15.79,15.55,15.74,1357,0
2017-08-18,15.75,15.75,15.69,15.7,1206,0
2017-08-21,15.7,15.7,15.5,15.5,517,0
2017-08-22,15.51,15.51,15.3106,15.5,1677,0
2017-08-23,15.58,15.58,15.39,15.39,1573,0
2017-08-24,15.299,15.4,14.96,15,8971,0
2017-08-25,14.9501,14.9501,14.95,14.95,849,0
2017-08-28,14.899,15.05,14.899,15.01,3023,0
2017-08-29,14.9,14.9,14.41,14.42,4195,0
2017-08-30,14.4999,14.6,14.4809,14.5692,2291,0
2017-08-31,14.6,14.6,14.2685,14.51,8323,0
2017-09-01,14.49,14.73,14.25,14.56,6195,0
2017-09-05,14.7601,15.11,14.54,14.54,25000,0
2017-09-06,14.7485,14.7499,14.6,14.6,1880,0
2017-09-07,14.49,14.6,14.48,14.6,2540,0
2017-09-08,14.59,14.6,14.51,14.51,7716,0
2017-09-11,14.6,14.6,14.2,14.3,55829,0
2017-09-12,14.44,14.5,14.44,14.5,2083,0
2017-09-13,14.5,14.52,14.47,14.497,24174,0
2017-09-14,14.4149,14.5,14.4149,14.5,3508,0
2017-09-15,14.49,14.49,14.245,14.25,2896,0
2017-09-18,14.43,14.5,14.43,14.5,6254,0
2017-09-19,14.5,14.53,14.5,14.53,6922,0
2017-09-20,14.7,15.15,14.7,15.15,1448,0
2017-09-21,15.58,16,15.58,15.6073,11200,0
2017-09-22,15.71,16,15.71,16,2097,0
2017-09-25,16.09,16.23,15.8,16.18,20502,0
2017-09-26,16,16.2499,16,16.01,3012,0
2017-09-27,16,16.32,15.59,15.59,14161,0
2017-09-28,15.77,16,15.77,15.9,5993,0
2017-09-29,15.99,16,15.851,15.9,13009,0
2017-10-02,15.9,15.9999,15.84,15.85,19491,0
2017-10-03,15.98,15.98,15.8,15.9,9215,0
2017-10-04,15.5,15.5,15.0001,15.02,24013,0
2017-10-05,15.22,15.4,15.11,15.2,16571,0
2017-10-06,15.2,15.2,15.1,15.2,8721,0
2017-10-09,15.29,15.29,15.1,15.1,10733,0
2017-10-10,15.123,15.15,14.8,14.81,6419,0
2017-10-11,14.92,14.92,14.6,14.6,2092,0
2017-10-12,14.82,15.215,14.71,14.845,10921,0
2017-10-13,14.95,14.95,14.5,14.51,11946,0
2017-10-16,14.51,14.88,14.51,14.7,10185,0
2017-10-17,14.69,15.16,14.69,15,7309,0
2017-10-18,15.13,15.39,15,15.31,20592,0
2017-10-19,15.46,15.55,15.44,15.44,2369,0
2017-10-20,15.45,15.81,15.45,15.49,23875,0
2017-10-23,15.61,15.7,15.4,15.4,8490,0
2017-10-24,15.4,15.5,15.4,15.41,11810,0
2017-10-25,15.43,15.5,15.35,15.35,10874,0
2017-10-26,15.4,15.5,15.4,15.41,8106,0
2017-10-27,15.46,15.5,15.4,15.5,11996,0
2017-10-30,15.5,15.5,15.49,15.5,15355,0
2017-10-31,15.5,15.5,15.47,15.47,28491,0
2017-11-01,15.5,15.5,15.4779,15.49,9054,0
2017-11-02,15.49,15.5,15.49,15.5,11909,0
2017-11-03,15.5,15.5,15.49,15.5,6237,0
2017-11-06,15.5,15.5,15.46,15.46,8924,0
2017-11-07,15.5,15.5,15.191,15.41,9764,0
2017-11-08,15.29,15.38,15.18,15.31,8181,0
2017-11-09,15.31,15.4,15.14,15.35,6508,0
2017-11-10,15.4096,15.44,14.54,15,82519,0
