Date,Open,High,Low,Close,Volume,OpenInt
2016-10-19,15,16.32,14.01,14.03,1800388,0
2016-10-20,13.94,14.23,13.94,13.94,345559,0
2016-10-21,14,14.179,13.75,13.82,110036,0
2016-10-24,14.05,14.148,13.9,14.01,99570,0
2016-10-25,14.15,14.4999,14.01,14.41,84926,0
2016-10-26,14.99,14.99,14.38,14.8,117484,0
2016-10-27,15.47,17.49,14.966,15.82,228515,0
2016-10-28,16.4,17,16.3746,16.74,116469,0
2016-10-31,17.5,18.88,17.07,18.25,256372,0
2016-11-01,18.68,18.74,17.75,17.95,119908,0
2016-11-02,18.74,18.741,15.06,15.355,148743,0
2016-11-03,15.4,15.9163,15.02,15.32,143092,0
2016-11-04,15.5,15.5,15,15.2,54878,0
2016-11-07,16.27,16.27,15.05,15.21,45905,0
2016-11-08,15.2,16.1066,15.2,15.89,97785,0
2016-11-09,15.89,16.9,15.89,16.27,73757,0
2016-11-10,16.76,18.19,16.5,16.84,37683,0
2016-11-11,18.33,18.33,17.065,17.5,86583,0
2016-11-14,18.17,18.2,17.1,17.6,74533,0
2016-11-15,17.74,18.58,17.0791,18.15,100753,0
2016-11-16,18.75,21.61,18.525,21.31,191780,0
2016-11-17,21.75,23.9699,20.9,21.8,185667,0
2016-11-18,21.78,23.3032,20,20.5,70963,0
2016-11-21,20.54,21.49,20.5308,20.8,83963,0
2016-11-22,21.13,21.49,20,20.07,47088,0
2016-11-23,20.1,20.433,18.0641,19.34,72358,0
2016-11-25,19.96,20.5,19.96,20.4,14089,0
2016-11-28,21.43,21.9573,20.55,20.56,59194,0
2016-11-29,21.2,23.25,20.56,23.07,62132,0
2016-11-30,23,23.25,21.115,21.82,108756,0
2016-12-01,21.67,21.7,19.98,19.98,113226,0
2016-12-02,20.5,21.0034,19,19,69776,0
2016-12-05,19.1,21.0166,19.1,20.94,46119,0
2016-12-06,21.68,22.38,20.3315,22.23,61397,0
2016-12-07,21.8,22,20.54,20.89,84919,0
2016-12-08,20.9,21.54,20.27,21.1,60186,0
2016-12-09,21.29,21.9667,20.1,20.77,37805,0
2016-12-12,21.01,21.4992,20.08,20.36,34361,0
2016-12-13,20,21.13,19.15,19.6,105663,0
2016-12-14,19.12,19.8779,18.63,19.11,62558,0
2016-12-15,19.2,19.8,18.76,19.1,34556,0
2016-12-16,20.28,20.28,19.0467,19.83,35314,0
2016-12-19,19.85,21,19.6989,20.55,57995,0
2016-12-20,20.87,21.9774,20.18,20.18,76232,0
2016-12-21,20.75,21.4999,20.07,20.28,77709,0
2016-12-22,20.76,21.2409,20,20.12,34705,0
2016-12-23,20.27,20.9,20.05,20.86,12873,0
2016-12-27,21.59,21.59,20.6,21.02,36915,0
2016-12-28,21.5,21.5,20,20,65817,0
2016-12-29,21.1,21.1,20,20.03,16668,0
2016-12-30,20.45,20.694,19.95,20.26,21607,0
2017-01-03,21,22.5,20.5,22.5,48861,0
2017-01-04,24.85,24.9992,21.51,23.01,189397,0
2017-01-05,24,24.01,22.2598,22.96,57052,0
2017-01-06,24.36,24.36,21.6,22.54,54757,0
2017-01-09,23.4,23.4,22.3,22.89,47952,0
2017-01-10,23.2,23.2,22.59,22.99,34240,0
2017-01-11,23,23,21.7301,22.39,63885,0
2017-01-12,22.93,22.99,21.879,22.23,43224,0
2017-01-13,22.6,22.8657,21,21.14,49780,0
2017-01-17,21.34,22.06,21.3,21.5,29936,0
2017-01-18,21.97,22.478,21.5,22.23,38171,0
2017-01-19,22.23,22.45,21.02,21.03,49810,0
2017-01-20,21.39,21.678,20,20,60150,0
2017-01-23,20,20.5,17.6201,18.54,194369,0
2017-01-24,18.86,18.952,18.12,18.95,56758,0
2017-01-25,19,19.203,18.1992,18.84,31535,0
2017-01-26,18.41,18.84,18.3292,18.58,43557,0
2017-01-27,18.57,18.9213,18.3,18.43,24038,0
2017-01-30,18,18.342,17.7,17.72,63256,0
2017-01-31,17.5,18.34,17.5,17.74,51734,0
2017-02-01,17.5,18.37,17.01,17.22,36024,0
2017-02-02,17.22,17.22,15.58,16.26,105697,0
2017-02-03,16.04,16.25,15.27,15.65,98108,0
2017-02-06,15.73,16.47,15.67,15.75,54909,0
2017-02-07,15.8,15.8,15.22,15.22,52754,0
2017-02-08,15.25,15.49,14.5,14.9,79321,0
2017-02-09,14.95,15.185,14.6431,14.79,127067,0
2017-02-10,14.78,15.2092,14.5,15.01,51912,0
2017-02-13,15.21,16.5631,15.1,16.43,91904,0
2017-02-14,16.46,17.49,16.2031,17.26,77534,0
2017-02-15,17.26,17.52,11.63,15.9,724539,0
2017-02-16,16.18,19,15.5,18.49,292986,0
2017-02-17,19,19.99,17.3496,18.07,172966,0
2017-02-21,18.13,18.9,17.1,17.3,101707,0
2017-02-22,17.35,17.71,16.54,17.71,68642,0
2017-02-23,17.85,17.9999,17.02,17.64,51883,0
2017-02-24,17.69,18.14,17.1729,17.9,43147,0
2017-02-27,18.03,19.86,18,19.86,118189,0
2017-02-28,20.16,23.997,19.25,23.73,163592,0
2017-03-01,23.5,23.5,21.5,22.47,87017,0
2017-03-02,22.5,23.5,21,21.54,80075,0
2017-03-03,21.69,22.5,21.01,21.15,34440,0
2017-03-06,21.39,22.34,20.7,21.88,36893,0
2017-03-07,22.04,22.466,20.7,21.34,46507,0
2017-03-08,21.53,22.87,21.53,22.43,56712,0
2017-03-09,22.82,23.9,21.02,21.37,194639,0
2017-03-10,21.62,23.3666,21.0321,21.15,32073,0
2017-03-13,22.42,22.6357,20.88,21.17,85767,0
2017-03-14,21.6,22.19,21.17,21.34,53530,0
2017-03-15,21.5,21.9823,20.12,21,52074,0
2017-03-16,21.25,21.5254,20.21,20.49,59028,0
2017-03-17,20.96,21.22,20.25,20.75,40044,0
2017-03-20,20.85,21.29,20.1995,21.24,29001,0
2017-03-21,21.24,21.4499,19.5,19.72,46836,0
2017-03-22,19.67,20.02,18.1637,18.68,56176,0
2017-03-23,18.58,19.75,17.8,17.81,65994,0
2017-03-24,17.9,18.5488,17.87,17.88,48305,0
2017-03-27,18.5,18.84,18,18.24,70368,0
2017-03-28,20,20.8,19,20.42,163734,0
2017-03-29,21,21,19.38,20.77,103303,0
2017-03-30,21.27,21.27,20.2,20.72,53551,0
2017-03-31,20.8,21.93,20.61,21.77,83775,0
2017-04-03,22,22.22,21.1101,21.61,90688,0
2017-04-04,21.3,21.58,20.291,20.9,89846,0
2017-04-05,20.74,21.094,19.3351,19.85,62205,0
2017-04-06,19.8,20.13,19.3,19.47,43366,0
2017-04-07,19.5,19.92,19,19.29,25459,0
2017-04-10,19.19,19.59,18.57,18.86,58601,0
2017-04-11,18.69,19.19,18.56,18.9,31255,0
2017-04-12,19,19,18.65,18.9,20543,0
2017-04-13,18.6,19.46,18.6,19.41,37776,0
2017-04-17,19.47,19.99,19.03,19.87,61455,0
2017-04-18,19.99,20.2996,19.06,19.17,45759,0
2017-04-19,19.05,19.09,17.0497,17.57,242207,0
2017-04-20,17.36,17.8,17.11,17.29,87982,0
2017-04-21,17.25,17.481,16.82,16.97,102831,0
2017-04-24,17,17.015,16.1401,16.58,91053,0
2017-04-25,16.99,17.1,16.6,16.9,66543,0
2017-04-26,17.02,17.02,16.5701,16.67,47834,0
2017-04-27,17,17.02,16.57,17,98573,0
2017-04-28,16.84,17.02,16.42,17.02,49252,0
2017-05-01,17,17.02,16.28,17.02,97881,0
2017-05-02,17,17.08,16.3,16.6,83880,0
2017-05-03,16.84,16.84,15.51,16.21,111416,0
2017-05-04,16.3,16.7422,15.9,16.7,67775,0
2017-05-05,17,17.05,16.57,16.98,92796,0
2017-05-08,17,17,16.25,16.7,62744,0
2017-05-09,16.98,17.02,16.7368,16.95,56351,0
2017-05-10,17,17.02,16.69,17.02,53303,0
2017-05-11,17.02,17.02,16.1,16.8,53780,0
2017-05-12,17,17.02,16.8205,17,48358,0
2017-05-15,17.02,17.2,16.842,17.15,188363,0
2017-05-16,17.07,17.1,16.29,16.52,159230,0
2017-05-17,16.4,16.74,15.57,15.57,170658,0
2017-05-18,15.47,16.19,15.21,15.77,67905,0
2017-05-19,15.88,15.9799,15.49,15.54,60004,0
2017-05-22,15.99,15.99,15.325,15.55,59500,0
2017-05-23,15.99,15.99,15.4,15.75,43396,0
2017-05-24,15.94,15.94,15.555,15.65,26227,0
2017-05-25,15.75,15.84,15.14,15.38,52500,0
2017-05-26,15.02,15.535,15.02,15.04,60428,0
2017-05-30,15.04,15.385,13.9,14.24,231913,0
2017-05-31,14.01,14.2,13.5,13.62,145713,0
2017-06-01,13.76,14.3976,13.54,14.34,113216,0
2017-06-02,14.99,14.99,14.1392,14.24,72013,0
2017-06-05,14.53,14.53,13.67,14.28,92115,0
2017-06-06,14.17,14.7121,14.1,14.31,90445,0
2017-06-07,14.4,15,14.1,14.78,86152,0
2017-06-08,14.78,15.13,14.65,15,80859,0
2017-06-09,15.13,15.14,14.54,14.6,64833,0
2017-06-12,14.79,15.1432,14,14.21,129748,0
2017-06-13,14.1,14.64,14.02,14.48,61443,0
2017-06-14,14.57,14.57,14.22,14.25,37606,0
2017-06-15,14.2,14.51,14.18,14.43,64944,0
2017-06-16,14.43,14.8301,14.3405,14.81,42641,0
2017-06-19,15,15.13,14.75,14.79,212482,0
2017-06-20,15,15.1045,14.316,14.88,84307,0
2017-06-21,14.88,15.149,14.7469,15.04,86752,0
2017-06-22,15.04,16.28,15.01,16.14,201712,0
2017-06-23,16.28,16.77,15.7536,16.44,156229,0
2017-06-26,16.84,17.2779,16.53,17.25,209567,0
2017-06-27,17.65,17.8499,17.11,17.31,162560,0
2017-06-28,17.31,17.8399,16.1,17.11,194097,0
2017-06-29,17.01,17.1,15.56,16.07,200377,0
2017-06-30,16.09,16.1899,15.6667,16.03,48389,0
2017-07-03,15.97,16.16,15.55,15.81,46574,0
2017-07-05,15.8,16.47,15.64,16.08,70760,0
2017-07-06,16.08,16.3,15.65,15.78,30325,0
2017-07-07,15.68,15.91,15.6793,15.88,35572,0
2017-07-10,15.99,16.2,15.6661,16.02,64696,0
2017-07-11,16.24,16.7,16.13,16.67,71661,0
2017-07-12,16.58,16.9386,16.25,16.71,84277,0
2017-07-13,17,17.2519,16.41,17.07,213449,0
2017-07-14,16.82,16.99,16.41,16.99,155817,0
2017-07-17,17,17.2899,16.5,17.1,72051,0
2017-07-18,17.08,17.09,16.35,17,59585,0
2017-07-19,17.01,17.0599,16.51,16.86,71258,0
2017-07-20,16.78,16.98,16.15,16.53,87467,0
2017-07-21,16.45,16.9096,16.37,16.72,26807,0
2017-07-24,16.6,17.2,16.534,17.09,94125,0
2017-07-25,17.2,17.739,17.015,17.49,113066,0
2017-07-26,17.5,17.93,17.425,17.74,96305,0
2017-07-27,17.95,18.37,17.16,17.67,214643,0
2017-07-28,17.7,17.73,17.01,17.3,73870,0
2017-07-31,17.29,17.6131,17.0501,17.49,77048,0
2017-08-01,17.5,17.5,16.5,16.9,76303,0
2017-08-02,17.02,17.19,16.59,16.75,73500,0
2017-08-03,16.73,18.035,16.73,17.91,261945,0
2017-08-04,18,18.55,17.7908,18.44,167096,0
2017-08-07,18.98,18.98,18.32,18.5,177286,0
2017-08-08,18.65,18.99,18.4,18.74,146378,0
2017-08-09,18.5,18.905,17.12,17.57,118691,0
2017-08-10,17.56,18.48,17.32,17.8,133188,0
2017-08-11,18.46,19.9398,18.16,19.22,576997,0
2017-08-14,19.45,19.99,19.22,19.68,262947,0
2017-08-15,19.89,20,19.09,19.35,126733,0
2017-08-16,19.25,19.78,18.77,18.86,142893,0
2017-08-17,18.61,19.12,18,18.42,156193,0
2017-08-18,18.37,18.68,18.13,18.34,60044,0
2017-08-21,18.13,18.9599,18.101,18.35,61730,0
2017-08-22,18.39,18.861,18.25,18.37,129581,0
2017-08-23,18.57,18.75,18.23,18.41,115638,0
2017-08-24,18.4,19.619,18.4,19.35,185816,0
2017-08-25,19.35,19.8,19.09,19.5,130774,0
2017-08-28,19.8,20.37,19.32,19.69,566493,0
2017-08-29,19.6,19.93,19.25,19.84,101025,0
2017-08-30,19.91,20.9178,19.91,20.66,344014,0
2017-08-31,20.9,21.3218,20.17,20.48,234590,0
2017-09-01,20.39,20.5899,19.6904,20.56,127520,0
2017-09-05,20.49,20.71,19.49,20.2,146184,0
2017-09-06,19.72,19.95,18.15,18.47,448971,0
2017-09-07,18.68,19.479,18.5899,19.1,199933,0
2017-09-08,19.16,19.2468,18.2,18.74,128660,0
2017-09-11,19.09,19.3625,18.56,19.15,84754,0
2017-09-12,19.15,19.3,18.06,18.92,182732,0
2017-09-13,18.72,19.12,18.55,19.04,57872,0
2017-09-14,18.88,19.11,18.58,19.1,148339,0
2017-09-15,19,19.31,18.75,19.19,99394,0
2017-09-18,19.03,19.2736,18.91,19.07,129049,0
2017-09-19,19.05,19.2,18.53,18.75,116507,0
2017-09-20,18.89,19.12,18.7485,18.92,116988,0
2017-09-21,18.8,19.29,18.15,19.02,353656,0
2017-09-22,19,19.0633,18.41,18.97,156700,0
2017-09-25,19,19.12,18.62,18.95,168945,0
2017-09-26,18.88,18.98,17.0101,17.02,471506,0
2017-09-27,17.23,17.34,16.1601,16.75,317826,0
2017-09-28,16.99,18.0592,16.5,17.51,283989,0
2017-09-29,17.75,18.01,17.3001,17.87,132780,0
2017-10-02,18.09,18.95,17.52,18.39,412816,0
2017-10-03,18.75,19.23,17.81,19.12,532821,0
2017-10-04,19.16,19.47,18.61,19.09,418329,0
2017-10-05,19.05,19.29,18.35,19.2,311543,0
2017-10-06,19.21,19.53,19.0671,19.3,315371,0
2017-10-09,19.45,19.83,19.35,19.7,194407,0
2017-10-10,19.66,19.66,19.26,19.45,153100,0
2017-10-11,19.35,19.59,18.61,18.8,148401,0
2017-10-12,18.78,19.0731,18.51,18.72,159642,0
2017-10-13,18.7,18.91,17.8901,18.42,225951,0
2017-10-16,18.6,18.87,17.951,18.44,173819,0
2017-10-17,18.5,19,18.09,18.3,174710,0
2017-10-18,18.45,18.51,17.59,17.79,199775,0
2017-10-19,17.55,19.17,17.55,18.97,276638,0
2017-10-20,18.95,19.43,18.79,19.07,240819,0
2017-10-23,19.24,19.6999,19.1,19.4,286400,0
2017-10-24,19.29,19.67,19.1,19.29,123654,0
2017-10-25,19.29,19.59,18.3,18.94,232712,0
2017-10-26,19.03,19.09,18.2903,18.49,177674,0
2017-10-27,18.66,19,18.37,18.95,163148,0
2017-10-30,18.94,19.25,18.775,19.01,190077,0
2017-10-31,19.17,19.39,19.0618,19.3,287571,0
2017-11-01,19.4,19.515,18.4,18.43,171324,0
2017-11-02,18.56,18.74,18.01,18.67,120651,0
2017-11-03,18.9,19.345,18.85,19.05,258555,0
2017-11-06,19.22,19.23,18.65,18.91,239501,0
2017-11-07,18.87,18.87,18,18.13,238721,0
2017-11-08,18.02,18.35,17.53,17.94,182935,0
2017-11-09,17.94,17.94,16.51,16.95,355911,0
2017-11-10,16.95,17.56,16.9,17.45,123368,0
