Date,Open,High,Low,Close,Volume,OpenInt
2016-10-04,22.85,24.45,22.34,22.39,1659328,0
2016-10-05,22.12,22.8419,21.25,21.85,1474019,0
2016-10-06,21.57,22.44,21.26,21.87,999588,0
2016-10-07,21.6,21.85,20.73,20.95,1528846,0
2016-10-10,20.95,22.8079,20.95,22.1,1484160,0
2016-10-11,22,23.4,21.75,23.32,975181,0
2016-10-12,23.89,24.2,22.5,22.63,1098988,0
2016-10-13,22.41,23.15,22.06,22.74,830634,0
2016-10-14,22.78,24.9,22.53,24.75,596789,0
2016-10-17,24.71,24.71,24,24.08,341067,0
2016-10-18,24.05,25.34,23.73,24.33,680823,0
2016-10-19,24.09,24.49,23.03,23.68,673460,0
2016-10-20,23.41,23.64,22.7,23.63,480487,0
2016-10-21,23.83,25.11,23.6,25.02,495324,0
2016-10-24,24.55,24.86,24.1973,24.6,256507,0
2016-10-25,24.57,24.82,24.4,24.45,406021,0
2016-10-26,24.14,24.64,23.445,23.47,235289,0
2016-10-27,23.53,23.53,21.86,22.23,370889,0
2016-10-28,22.05,22.6999,22,22.06,509958,0
2016-10-31,21.86,21.99,21.41,21.45,607533,0
2016-11-01,21.34,21.63,21,21.07,341364,0
2016-11-02,20.69,21.03,20.24,20.81,288788,0
2016-11-03,20.45,21.02,20.01,20.86,300481,0
2016-11-04,20.65,21.22,20.46,20.73,299812,0
2016-11-07,20.8,21.215,20.1701,20.39,311838,0
2016-11-08,20.14,20.9,20.055,20.45,568151,0
2016-11-09,20.03,20.77,20,20.63,267055,0
2016-11-10,20.61,20.62,18.51,19.32,1284997,0
2016-11-11,19.21,19.52,18.6,19.29,441906,0
2016-11-14,19.24,20.71,19.2,20.31,624538,0
2016-11-15,20.11,21.01,20,20.88,365077,0
2016-11-16,20.7,21.1,20.3455,20.7,168614,0
2016-11-17,20.76,21.38,20.7,21.19,290417,0
2016-11-18,20.95,21.17,20.53,20.75,190616,0
2016-11-21,20.6,20.74,20.25,20.28,192772,0
2016-11-22,20.21,20.49,20,20.09,311952,0
2016-11-23,20,20.04,19.5594,19.8,155447,0
2016-11-25,19.86,20.19,19.69,19.8,69515,0
2016-11-28,19.53,19.75,19.32,19.64,239060,0
2016-11-29,19.55,20.19,19.31,20.03,293133,0
2016-11-30,19.95,20,18.8516,19.07,313357,0
2016-12-01,18.9,19.45,18.5,18.54,439628,0
2016-12-02,18.45,18.74,18.025,18.57,230290,0
2016-12-05,18.38,19.39,18.33,19.23,255065,0
2016-12-06,19.09,20.045,19.06,20.02,494836,0
2016-12-07,19.97,20.02,19.7396,19.81,595505,0
2016-12-08,19.74,19.85,19.5837,19.83,262328,0
2016-12-09,19.71,20.09,19.5904,20.04,299557,0
2016-12-12,19.99,20.19,19.4258,19.66,273821,0
2016-12-13,19.61,19.7825,19.215,19.55,509141,0
2016-12-14,19.43,19.96,19.28,19.57,386976,0
2016-12-15,19.52,20.41,19.52,20.3,381386,0
2016-12-16,20.26,20.49,19.6,20.25,1082940,0
2016-12-19,20.3,20.5,19.99,20.08,277961,0
2016-12-20,20.07,20.66,19.95,20.42,668457,0
2016-12-21,20.42,20.65,20.07,20.27,300101,0
2016-12-22,20.35,20.44,19.83,19.85,216610,0
2016-12-23,19.91,20.06,19.67,19.85,225196,0
2016-12-27,19.8,20.99,19.643,20.71,209314,0
2016-12-28,20.64,21.24,20.5418,21.13,129297,0
2016-12-29,21.13,23.05,21.13,22.88,411538,0
2016-12-30,22.81,23.1,22.7,22.98,468669,0
2017-01-03,22.95,23.899,22.9339,23.46,373246,0
2017-01-04,23.6,24.55,23.47,24.12,366198,0
2017-01-05,24.12,24.45,23.96,24.19,401097,0
2017-01-06,24.21,24.43,23.5801,24.13,198631,0
2017-01-09,24.15,24.17,23.13,23.29,360293,0
2017-01-10,23.42,23.97,23.1,23.6,227835,0
2017-01-11,23.38,24.24,23.1,23.64,155150,0
2017-01-12,23.48,23.65,22.92,23.11,134842,0
2017-01-13,23.14,23.39,22.52,22.62,146059,0
2017-01-17,22.51,23.09,22.3527,22.68,198229,0
2017-01-18,22.69,23.09,22.5,23.07,181452,0
2017-01-19,23.1,23.355,22.28,22.58,236564,0
2017-01-20,22.77,22.93,22.42,22.81,84889,0
2017-01-23,22.8,23.09,22.61,23.03,162653,0
2017-01-24,23.08,23.35,22.9039,23.17,90959,0
2017-01-25,23.15,23.4699,23.04,23.29,117038,0
2017-01-26,23.31,23.58,23.11,23.55,131524,0
2017-01-27,23.5,24.21,23.35,24.21,260620,0
2017-01-30,24.15,24.1799,23.62,24.02,181948,0
2017-01-31,23.96,24.27,23.76,24.08,128887,0
2017-02-01,24.15,24.53,24.06,24.31,146193,0
2017-02-02,24.37,24.66,23.87,24.31,166628,0
2017-02-03,24.34,24.52,24.015,24.49,223340,0
2017-02-06,24.35,24.39,23.86,24.21,165714,0
2017-02-07,24.19,24.44,24.1485,24.38,196814,0
2017-02-08,24.38,24.46,23.68,24.01,193063,0
2017-02-09,23.99,24.12,23.805,23.92,151685,0
2017-02-10,23.93,24.14,23.71,23.84,270761,0
2017-02-13,24,24.22,23.83,24.01,148977,0
2017-02-14,23.89,24.02,23.37,23.87,365457,0
2017-02-15,23.83,23.99,23.628,23.81,165617,0
2017-02-16,23.71,24.37,23.509,24.27,164298,0
2017-02-17,24.25,24.89,23.78,24.67,216637,0
2017-02-21,24.67,24.75,24.284,24.55,150423,0
2017-02-22,24.55,24.82,24.4,24.56,191974,0
2017-02-23,24.63,26.56,24.55,26.38,430636,0
2017-02-24,26.13,27.08,26.13,26.2,349271,0
2017-02-27,26.2,26.43,25.62,25.91,477545,0
2017-02-28,24.02,24.28,21.22,23.11,1460212,0
2017-03-01,23.27,23.39,22.22,22.32,602797,0
2017-03-02,21.96,22.77,21.82,22.35,472757,0
2017-03-03,22.24,22.35,21.15,21.15,454401,0
2017-03-06,20.98,21.19,20.55,20.88,457306,0
2017-03-07,20.73,20.9,20.39,20.55,404061,0
2017-03-08,20.54,20.78,19.78,19.78,316014,0
2017-03-09,19.79,20.47,19.76,20.34,310399,0
2017-03-10,20.44,20.6,20.01,20.15,241685,0
2017-03-13,20.15,20.57,19.72,19.86,277080,0
2017-03-14,19.76,20.21,19.619,19.9,250736,0
2017-03-15,20.01,20.01,18.95,19.89,384003,0
2017-03-16,19.81,20.12,19.77,19.9,154738,0
2017-03-17,19.87,20.17,19.5107,20.06,466169,0
2017-03-20,20.13,20.5,19.94,20.35,185486,0
2017-03-21,20.42,20.89,20.1701,20.43,268205,0
2017-03-22,20.4,20.4,19.675,19.95,313534,0
2017-03-23,19.88,20.33,18.98,19.25,458693,0
2017-03-24,19.28,19.9,19.28,19.72,190226,0
2017-03-27,19.43,19.81,18.87,19.75,363753,0
2017-03-28,19.68,19.86,19.13,19.24,205983,0
2017-03-29,19.25,19.5,19.08,19.17,166942,0
2017-03-30,19.06,19.35,19.06,19.21,145440,0
2017-03-31,19.2,19.35,19,19.29,242260,0
2017-04-03,19.3,20.05,19.3,19.91,899997,0
2017-04-04,19.92,20.25,19.38,19.49,305488,0
2017-04-05,19.45,19.95,19.02,19.04,263815,0
2017-04-06,19.05,19.56,19.03,19.29,245645,0
2017-04-07,19.35,19.44,19.01,19.07,142690,0
2017-04-10,18.96,19.24,18.96,19.04,154968,0
2017-04-11,18.97,19.39,18.95,19.18,237552,0
2017-04-12,19.24,19.43,19.03,19.27,148151,0
2017-04-13,19.24,19.51,19.07,19.42,136712,0
2017-04-17,19.28,19.71,19.28,19.68,161730,0
2017-04-18,19.69,20.375,19.69,20.14,168210,0
2017-04-19,20.17,20.36,19.97,20.28,176447,0
2017-04-20,20.3,21,20.3,20.72,155892,0
2017-04-21,20.93,21.274,20.76,20.88,276661,0
2017-04-24,20.95,21.03,20.47,20.69,201168,0
2017-04-25,20.67,21.23,20.67,20.79,154115,0
2017-04-26,20.75,21.7,20.71,21.6,170345,0
2017-04-27,21.7,22.71,21.48,22.6,298607,0
2017-04-28,22.51,22.72,22.13,22.22,428385,0
2017-05-01,22.14,22.43,22.04,22.14,91516,0
2017-05-02,22.18,22.39,21.87,22.23,116415,0
2017-05-03,22.22,23.07,22.22,22.8,387498,0
2017-05-04,23.99,24,21.84,21.95,405946,0
2017-05-05,21.84,22.51,21.4,22.3,234062,0
2017-05-08,22.23,22.436,22.06,22.22,112131,0
2017-05-09,22.2,22.52,22.03,22.49,269846,0
2017-05-10,22.57,22.87,21.94,22.66,304994,0
2017-05-11,22.58,22.58,22.19,22.53,130187,0
2017-05-12,22.58,22.675,22.25,22.65,92791,0
2017-05-15,22.74,22.92,22.605,22.8,205904,0
2017-05-16,22.89,23.14,22.7,23,341111,0
2017-05-17,22.83,22.95,22.45,22.58,174844,0
2017-05-18,22.55,22.68,22.3,22.58,170992,0
2017-05-19,22.55,22.87,22.25,22.75,150602,0
2017-05-22,22.79,23.44,22.79,23.11,114494,0
2017-05-23,23.12,23.51,22.9,23.44,118894,0
2017-05-24,23.43,23.665,23,23.13,147983,0
2017-05-25,23.09,23.58,23.05,23.16,107886,0
2017-05-26,23.15,23.16,22.74,22.95,99928,0
2017-05-30,22.85,22.93,22.06,22.47,107684,0
2017-05-31,22.49,22.98,22.49,22.78,152241,0
2017-06-01,22.74,23.68,22.7,23.49,146407,0
2017-06-02,23.44,23.64,23.15,23.39,89307,0
2017-06-05,23.29,23.39,22.7,22.9,101586,0
2017-06-06,22.83,22.99,22.68,22.73,142440,0
2017-06-07,22.5,22.532,21.5,21.82,289036,0
2017-06-08,21.82,21.99,21.31,21.32,262849,0
2017-06-09,21.31,21.963,21.31,21.8,197253,0
2017-06-12,21.8,21.82,21.09,21.57,581507,0
2017-06-13,21.47,22.15,21.14,21.7,1121040,0
2017-06-14,22.69,23.75,22.34,23.25,5408614,0
2017-06-15,22.99,23.6499,22.79,23.01,575436,0
2017-06-16,23,23.58,22.75,23.13,941094,0
2017-06-19,23,23.69,22.76,23.46,722144,0
2017-06-20,23.37,23.45,22.57,22.79,1252520,0
2017-06-21,22.9,23.17,22.05,22.07,2041429,0
2017-06-22,22.25,22.43,21.64,21.66,655868,0
2017-06-23,22.21,22.68,21.85,22.56,4200402,0
2017-06-26,22.65,22.8,22.23,22.8,663361,0
2017-06-27,22.75,22.75,22.46,22.52,459531,0
2017-06-28,22.5,23.13,22.42,23.08,716840,0
2017-06-29,23.14,23.52,23.01,23.27,513316,0
2017-06-30,23.25,23.385,22.87,22.96,356463,0
2017-07-03,23,23.19,22.82,23.11,72018,0
2017-07-05,23.05,23.2,22.41,22.49,246359,0
2017-07-06,22.48,22.48,22,22.34,312805,0
2017-07-07,22.29,22.38,22.05,22.36,234445,0
2017-07-10,22.17,22.5,22.11,22.44,259311,0
2017-07-11,22.49,22.65,22.23,22.56,307882,0
2017-07-12,22.65,23,22.48,22.61,420014,0
2017-07-13,22.62,22.94,22.405,22.61,430368,0
2017-07-14,22.71,22.83,22.505,22.7,680850,0
2017-07-17,22.76,22.83,22.51,22.74,351619,0
2017-07-18,22.8,23.27,22.65,23.22,299225,0
2017-07-19,23.29,23.67,23.2,23.52,346941,0
2017-07-20,23.65,23.6797,23.24,23.4,466639,0
2017-07-21,23.57,23.57,23.03,23.46,374645,0
2017-07-24,23.36,23.49,23.07,23.39,154360,0
2017-07-25,23.37,23.57,23.35,23.45,348934,0
2017-07-26,23.49,23.72,23.4,23.63,132997,0
2017-07-27,23.73,23.73,23.07,23.21,438006,0
2017-07-28,23.18,23.3399,22.99,23.16,130525,0
2017-07-31,23.16,23.33,22.8,23.2,291954,0
2017-08-01,23.27,23.31,22.7,23.29,348847,0
2017-08-02,22.81,23.1,21.585,22.12,802715,0
2017-08-03,22.08,22.42,21.79,21.91,363374,0
2017-08-04,21.87,21.88,21.05,21.08,307183,0
2017-08-07,21.08,21.2,20.87,21.04,312774,0
2017-08-08,20.94,21.07,20.73,20.84,209577,0
2017-08-09,20.91,20.94,20.58,20.71,183610,0
2017-08-10,20.7,20.7,20.39,20.53,181152,0
2017-08-11,20.37,20.695,20.21,20.54,247518,0
2017-08-14,20.59,21.27,20.45,21.2,219016,0
2017-08-15,20.95,20.95,20.5,20.5,195339,0
2017-08-16,20.4,20.73,20.28,20.35,387330,0
2017-08-17,20.35,20.58,20,20.01,211397,0
2017-08-18,19.89,20.25,19.72,20.14,468302,0
2017-08-21,20.16,20.31,19.92,20.27,490534,0
2017-08-22,20.28,20.65,20.22,20.63,152486,0
2017-08-23,20.51,20.7299,20.34,20.48,175687,0
2017-08-24,20.52,20.739,20.44,20.53,143229,0
2017-08-25,20.62,21.04,20.36,21.01,254609,0
2017-08-28,21.06,21.1,20.685,21.01,227911,0
2017-08-29,20.93,21.215,20.83,21.1,183146,0
2017-08-30,21.04,21.26,20.98,21.17,97858,0
2017-08-31,21.2,21.73,21.19,21.41,263839,0
2017-09-01,21.46,21.67,21.4,21.5,102606,0
2017-09-05,21.46,21.56,20.94,21.16,160577,0
2017-09-06,21.21,21.46,21.12,21.2,186225,0
2017-09-07,21.25,21.31,21,21.14,144389,0
2017-09-08,21.07,21.3899,21.07,21.17,206310,0
2017-09-11,21.33,21.72,21.16,21.49,206391,0
2017-09-12,21.39,22.21,21.25,22.1,221118,0
2017-09-13,21.99,22.27,21.59,21.92,331433,0
2017-09-14,21.99,21.99,21.305,21.35,251956,0
2017-09-15,21.42,21.42,20.98,21.18,1087232,0
2017-09-18,21.18,21.54,20.975,21.5,209742,0
2017-09-19,21.14,21.43,20.5,20.6,431009,0
2017-09-20,20.68,20.95,20.68,20.72,219985,0
2017-09-21,20.71,20.7825,20.46,20.5,287601,0
2017-09-22,20.48,20.71,20.18,20.6,324029,0
2017-09-25,20.59,20.61,20.18,20.23,344535,0
2017-09-26,20.33,20.6606,20.18,20.44,348441,0
2017-09-27,20.54,21.15,20.42,21.13,290722,0
2017-09-28,21.08,21.33,20.86,21.33,278230,0
2017-09-29,21.26,21.6,21.0831,21.56,275588,0
2017-10-02,21.57,21.99,21.42,21.92,240969,0
2017-10-03,21.81,22.5,21.72,22.49,350998,0
2017-10-04,22.38,22.485,21.79,21.97,189368,0
2017-10-05,22.13,22.235,21.79,22.06,154191,0
2017-10-06,22.04,22.09,21.5332,21.62,202813,0
2017-10-09,21.61,21.98,21.36,21.4,280737,0
2017-10-10,21.59,21.717,21.36,21.42,165807,0
2017-10-11,21.33,21.64,21.2301,21.33,138375,0
2017-10-12,21.4,21.56,21.19,21.5,107563,0
2017-10-13,21.47,21.79,21.4,21.67,110344,0
2017-10-16,21.61,21.79,21.42,21.57,129361,0
2017-10-17,21.53,21.76,21.42,21.51,118614,0
2017-10-18,21.5,21.9,21.34,21.67,226456,0
2017-10-19,21.63,21.63,21.239,21.46,201556,0
2017-10-20,21.67,21.79,21.3,21.67,212499,0
2017-10-23,21.61,21.61,21.23,21.4,255614,0
2017-10-24,21.34,21.57,21.26,21.44,135704,0
2017-10-25,21.47,21.66,21.13,21.55,292840,0
2017-10-26,21.61,21.81,21.46,21.71,195220,0
2017-10-27,21.66,21.69,21.17,21.19,175081,0
2017-10-30,21.02,21.39,21.01,21.21,298583,0
2017-10-31,21.3,21.61,21.23,21.5,200782,0
2017-11-01,21.59,21.6,20.93,21.12,233010,0
2017-11-02,19.6,20.77,18.99,19.36,764085,0
2017-11-03,19.11,19.635,19.11,19.39,310459,0
2017-11-06,19.4,19.4,18.38,18.54,417133,0
2017-11-07,18.45,18.4832,18.06,18.45,338489,0
2017-11-08,18.36,18.64,18.28,18.45,233949,0
2017-11-09,18.32,18.58,18.22,18.57,209798,0
2017-11-10,18.48,18.81,18.48,18.64,184163,0
