Date,Open,High,Low,Close,Volume,OpenInt
2016-09-16,12.3,15.49,11.76,15.25,7984163,0
2016-09-19,17.3,18.73,16.5,16.5,3768556,0
2016-09-20,17.29,17.45,16.1,17.01,1070695,0
2016-09-21,17.48,17.749,17.1,17.55,863025,0
2016-09-22,18.1,18.45,16.8,16.85,1049035,0
2016-09-23,16.75,16.75,15,15.06,834264,0
2016-09-26,14.81,16.33,14.4,16.24,729253,0
2016-09-27,16.01,17.25,16,17.035,786133,0
2016-09-28,17.23,17.85,16.27,16.5,539149,0
2016-09-29,16.5,16.8194,15.82,16.38,327988,0
2016-09-30,16.32,17.34,16.31,16.86,664855,0
2016-10-03,16.54,17.729,16.13,16.74,862761,0
2016-10-04,16.9,18.19,16.74,17.01,1180855,0
2016-10-05,17.63,18.09,15.1701,15.72,1173355,0
2016-10-06,15.73,16.3879,15.6,16.22,396338,0
2016-10-07,16.22,16.23,15.6,16.13,257295,0
2016-10-10,15.95,16.3277,15.44,15.76,311405,0
2016-10-11,16.25,16.25,15.55,15.68,554291,0
2016-10-12,15.58,15.74,14.83,15.14,410560,0
2016-10-13,14.93,15.29,14.86,15.2,159974,0
2016-10-14,15.28,15.7,15,15.57,235425,0
2016-10-17,15.65,15.91,14.87,14.97,93183,0
2016-10-18,14.99,15.1541,14.25,14.78,316090,0
2016-10-19,14.64,14.69,14.25,14.44,181755,0
2016-10-20,14.36,14.97,14.26,14.83,102993,0
2016-10-21,14.75,15.4,14.4,15.14,112884,0
2016-10-24,15.1,15.6,15.1,15.45,141648,0
2016-10-25,15.47,16,15.131,15.56,118257,0
2016-10-26,15.43,15.8084,15.2129,15.59,130306,0
2016-10-27,15.73,15.73,15,15.18,158694,0
2016-10-28,15.22,15.3761,14.25,14.54,193824,0
2016-10-31,14.5,14.91,14.2501,14.72,71294,0
2016-11-01,14.95,14.95,14.36,14.56,78069,0
2016-11-02,14.56,14.78,14.05,14.42,240079,0
2016-11-03,14.84,14.84,12.92,14.01,262550,0
2016-11-04,13.85,14.31,13.84,13.88,131566,0
2016-11-07,14.22,14.95,13.8,14.54,212065,0
2016-11-08,14.59,15,13.91,14.43,309555,0
2016-11-09,14.16,15.0899,14.16,14.89,82109,0
2016-11-10,15,15.47,14.54,15.25,244049,0
2016-11-11,15.16,15.6587,15.07,15.23,280738,0
2016-11-14,15.36,15.5,15.13,15.22,45560,0
2016-11-15,15.25,15.69,15.16,15.38,98345,0
2016-11-16,15.26,15.5,15.09,15.39,67362,0
2016-11-17,15.46,16.5537,15.39,16.12,205532,0
2016-11-18,16.18,16.99,16.0451,16.75,154694,0
2016-11-21,16.74,16.9,16.22,16.77,91929,0
2016-11-22,16.69,16.98,15.7542,16.87,164589,0
2016-11-23,16.72,16.87,16,16.57,65439,0
2016-11-25,16.65,16.94,16.16,16.58,41318,0
2016-11-28,16.53,17.63,16.515,16.99,272550,0
2016-11-29,17.03,17.238,15.32,16.15,197778,0
2016-11-30,16.17,16.17,14.26,15.91,278784,0
2016-12-01,15.86,16.2,15.34,15.53,123674,0
2016-12-02,15.63,16.01,15.01,15.26,160113,0
2016-12-05,15.36,16.2,15.28,15.93,247239,0
2016-12-06,16.05,16.76,15.55,16.2,420979,0
2016-12-07,16.06,16.78,15.92,16.53,105162,0
2016-12-08,16.48,17.09,16.46,17,143026,0
2016-12-09,16.86,17.25,16.65,16.85,262674,0
2016-12-12,16.9,17.45,16.7762,17.42,213115,0
2016-12-13,17.45,18.9,17.05,17.97,971978,0
2016-12-14,18,18.27,17.75,17.92,188702,0
2016-12-15,18.04,19.29,17.9001,19.06,507677,0
2016-12-16,19.1,19.88,19.1,19.58,1241668,0
2016-12-19,19.55,20.66,18.9901,20.25,256755,0
2016-12-20,20.25,20.3,19.63,19.83,274661,0
2016-12-21,19.69,19.91,18.8182,19.63,240772,0
2016-12-22,19.71,19.71,18.84,19.26,62574,0
2016-12-23,19.17,19.55,18.85,19.43,160247,0
2016-12-27,19.36,19.6583,18.771,18.83,175538,0
2016-12-28,18.83,19.3509,17.72,18.06,177704,0
2016-12-29,18.12,18.753,17.48,18.24,212028,0
2016-12-30,18.3,18.65,18.0291,18.45,254220,0
2017-01-03,18.62,18.77,17.87,18.05,171503,0
2017-01-04,18.01,19.12,17.73,19.03,170911,0
2017-01-05,18.96,19.47,18.96,19.33,263898,0
2017-01-06,19.33,19.439,18.74,19.31,221069,0
2017-01-09,19.35,19.5,18.265,18.65,99695,0
2017-01-10,18.73,18.86,18.33,18.64,127849,0
2017-01-11,18.5,19.15,18.49,19.11,125481,0
2017-01-12,19.03,19.03,18.09,18.55,219734,0
2017-01-13,18.65,19.395,18.65,19.02,121688,0
2017-01-17,19,19.23,18.685,18.71,125225,0
2017-01-18,18.8,18.895,18.57,18.73,82492,0
2017-01-19,18.65,19.07,18.575,18.72,87079,0
2017-01-20,18.71,18.98,18.5,18.58,105912,0
2017-01-23,18.56,18.76,18.07,18.26,105477,0
2017-01-24,18.33,19.19,18.11,18.97,165746,0
2017-01-25,19.18,20.29,19.17,19.5,281212,0
2017-01-26,19.59,19.71,18.4882,19.46,133469,0
2017-01-27,19.54,19.66,19.09,19.25,58481,0
2017-01-30,18.6382,19.01,18.3,18.77,154227,0
2017-01-31,18.77,18.89,17.911,18.47,166867,0
2017-02-01,18.71,18.71,18.4,18.54,64853,0
2017-02-02,18.42,18.84,18.3093,18.67,54322,0
2017-02-03,18.94,19.15,18.62,18.97,60969,0
2017-02-06,18.88,18.88,18.395,18.56,43660,0
2017-02-07,18.68,18.68,18.36,18.52,87097,0
2017-02-08,18.52,18.52,18.01,18.26,152398,0
2017-02-09,18.19,19.04,18.16,18.44,123148,0
2017-02-10,18.235,19,18.13,18.9,173936,0
2017-02-13,19,19.5793,18.6601,19.5,216117,0
2017-02-14,19.37,19.63,19.035,19.3,112813,0
2017-02-15,19.33,19.95,19.12,19.6,211076,0
2017-02-16,19.63,19.72,18.95,19.18,96545,0
2017-02-17,19.24,19.47,18.93,18.95,108059,0
2017-02-21,19.05,19.05,18.43,18.78,64685,0
2017-02-22,18.79,19.21,18.46,18.88,142507,0
2017-02-23,18.94,19.41,18.681,19.01,95862,0
2017-02-24,18.8,19.29,18.684,19.15,132475,0
2017-02-27,19.2,19.49,18.85,19.35,266870,0
2017-02-28,19.17,20.5,18.75,19.01,522275,0
2017-03-01,19.37,19.37,18.3,18.62,230392,0
2017-03-02,18.7,19.16,18.2681,18.78,145935,0
2017-03-03,18.8,19.0221,18,18.45,152393,0
2017-03-06,18.27,18.35,17.96,18.04,117291,0
2017-03-07,17.95,18.23,17.8,17.97,67318,0
2017-03-08,18,18,17.04,17.05,114717,0
2017-03-09,17,17.45,16.63,17.12,109768,0
2017-03-10,17.19,17.67,16.99,17.53,182741,0
2017-03-13,17.52,18.03,17.3,17.93,141855,0
2017-03-14,17.94,17.94,17.42,17.46,108960,0
2017-03-15,16.95,18.09,16.63,17.95,327729,0
2017-03-16,18,19.14,17.74,18.96,202549,0
2017-03-17,18.95,19.83,18.6372,19.72,343505,0
2017-03-20,19.78,20.95,19.71,20.48,338101,0
2017-03-21,20.34,20.7,19.46,19.48,147849,0
2017-03-22,19.25,19.54,18.9622,19.33,82725,0
2017-03-23,19.12,19.83,19.12,19.4,97531,0
2017-03-24,19.5,20.22,18.87,20.049,195128,0
2017-03-27,19.77,20.35,19.69,20,167314,0
2017-03-28,19.91,20.45,19.81,20.33,142424,0
2017-03-29,20.3,21.25,20.28,20.64,185888,0
2017-03-30,20.72,20.72,20,20.12,167113,0
2017-03-31,20.15,20.71,20,20.53,157728,0
2017-04-03,19.79,19.93,19.45,19.47,146303,0
2017-04-04,19.52,20.21,19.51,20.14,148131,0
2017-04-05,20.17,20.7,20.03,20.35,222946,0
2017-04-06,20.95,21.09,20.31,20.87,2841076,0
2017-04-07,20.89,20.89,19.9,20.38,401894,0
2017-04-10,20.43,21.32,20.26,20.35,244148,0
2017-04-11,20.3,20.88,19.9108,20.55,252175,0
2017-04-12,20.51,21.4425,20.51,20.75,359716,0
2017-04-13,20.76,21.35,20.6201,20.74,514498,0
2017-04-17,21.13,21.36,20.9,21.33,209393,0
2017-04-18,21.16,22.23,21.0701,22.19,189241,0
2017-04-19,21.81,22.9,21.81,22.82,197117,0
2017-04-20,23,23.31,22.66,22.81,233000,0
2017-04-21,22.8,23.24,22.56,22.67,139644,0
2017-04-24,23,23,22.6696,22.84,81721,0
2017-04-25,22.99,23.54,22.7648,23.24,127459,0
2017-04-26,23.25,23.57,22.85,23.27,154887,0
2017-04-27,23.32,23.85,23.32,23.41,137186,0
2017-04-28,23.36,23.36,22.88,23.21,150242,0
2017-05-01,23.26,23.76,23.24,23.55,305575,0
2017-05-02,23.58,23.59,22.96,23.07,118409,0
2017-05-03,23.01,23.29,22.76,22.95,133290,0
2017-05-04,22.92,23.029,22.54,22.64,114194,0
2017-05-05,22.68,22.76,22.43,22.69,190885,0
2017-05-08,22.65,23.11,22.5369,22.97,291881,0
2017-05-09,24.09,25.59,23.32,24.76,413414,0
2017-05-10,24.69,24.9899,23.99,24.83,209990,0
2017-05-11,24.8,24.95,24.4667,24.58,187051,0
2017-05-12,24.48,24.62,24.22,24.55,46704,0
2017-05-15,24.68,25.655,24.55,25.38,303695,0
2017-05-16,25.5,25.53,24.69,24.87,155927,0
2017-05-17,24.51,25,24.18,24.26,122310,0
2017-05-18,24.32,25.125,23.99,24.65,175235,0
2017-05-19,24.71,25.2,24.5,25.01,103146,0
2017-05-22,25.15,25.23,24.84,25.13,117311,0
2017-05-23,25.2,25.2,24.95,25.03,65909,0
2017-05-24,25.1,25.9689,24.98,25.37,219074,0
2017-05-25,25.52,26.23,25.41,25.64,189418,0
2017-05-26,25.84,26.5597,25.4,26.47,206268,0
2017-05-30,26.56,26.79,25.99,26.16,126521,0
2017-05-31,26.3,26.87,25.71,25.86,203401,0
2017-06-01,25.95,26.25,25.64,26.21,98990,0
2017-06-02,26.31,26.7899,26.03,26.25,162139,0
2017-06-05,26.17,26.87,26.1586,26.32,102625,0
2017-06-06,26.23,26.5,25.87,25.9,160080,0
2017-06-07,25.95,26.17,25.6101,25.75,87279,0
2017-06-08,25.68,25.996,25.435,25.55,113562,0
2017-06-09,25.7,25.9087,23.25,24.15,244325,0
2017-06-12,23.88,24.215,23.44,23.73,300717,0
2017-06-13,23.88,24.1,23.63,23.92,154128,0
2017-06-14,23.96,24.6,23.75,24.23,180661,0
2017-06-15,23.91,23.91,23.29,23.67,143281,0
2017-06-16,23.63,24.23,23.4044,24.21,222984,0
2017-06-19,24.33,25.56,24.0571,25.12,263578,0
2017-06-20,25.19,25.28,24.755,24.82,297113,0
2017-06-21,24.86,25.27,24.7,24.77,138301,0
2017-06-22,24.77,24.86,24.31,24.57,143566,0
2017-06-23,24.5,24.99,24.31,24.96,1236836,0
2017-06-26,24.94,24.94,23.89,24.66,222645,0
2017-06-27,24.92,25.72,24.4247,25.13,179343,0
2017-06-28,25.03,26.5,24.3828,26.37,252609,0
2017-06-29,26.37,26.415,24.36,25.02,264697,0
2017-06-30,25.15,25.15,24.35,24.36,156501,0
2017-07-03,24.71,24.71,22.91,23.57,98865,0
2017-07-05,23.45,23.63,22.98,23.38,207566,0
2017-07-06,23.08,23.1,22.4,22.97,216792,0
2017-07-07,23.07,23.5,22.8,23.43,131167,0
2017-07-10,23.39,23.39,22.9024,23.3,65379,0
2017-07-11,23.28,23.74,23.09,23.42,89226,0
2017-07-12,23.56,23.975,23.29,23.72,198781,0
2017-07-13,23.76,23.9801,22.98,23.19,94508,0
2017-07-14,23.29,23.29,22.55,22.74,76780,0
2017-07-17,22.84,23,22.47,22.9,100931,0
2017-07-18,22.84,23.12,22.41,22.95,163869,0
2017-07-19,23.1,23.64,23.05,23.44,199345,0
2017-07-20,23.46,23.46,22.94,23.11,110453,0
2017-07-21,23.31,23.31,22.89,23.22,185657,0
2017-07-24,23.08,23.53,23.02,23.37,71239,0
2017-07-25,23.65,24.05,23.41,23.66,133495,0
2017-07-26,23.8,23.9391,23.49,23.67,96449,0
2017-07-27,23.82,23.8589,22.97,23.48,117895,0
2017-07-28,23.58,23.89,23.1665,23.5,65783,0
2017-07-31,23.67,23.815,23.15,23.65,180395,0
2017-08-01,23.65,23.9,23.335,23.6,133929,0
2017-08-02,23.6,23.6,22.78,22.94,72611,0
2017-08-03,22.85,23.56,22.76,23.4,112499,0
2017-08-04,24.08,24.08,21.8,21.9,377040,0
2017-08-07,22.08,22.2499,21.8,22.17,563767,0
2017-08-08,22.24,22.57,21.82,22.31,380959,0
2017-08-09,22.15,22.67,21.86,22.46,302937,0
2017-08-10,22.24,22.38,21.62,21.73,169936,0
2017-08-11,21.95,22.88,21.56,22.715,231687,0
2017-08-14,22.83,23.23,22.65,22.87,248464,0
2017-08-15,22.9,23.35,22.79,22.94,364661,0
2017-08-16,23.12,23.12,22.61,22.75,118502,0
2017-08-17,22.57,22.8659,22.37,22.57,223073,0
2017-08-18,22.44,23,22.29,22.9,279988,0
2017-08-21,22.95,22.95,22.59,22.84,136148,0
2017-08-22,22.92,23.3,22.83,23.11,240319,0
2017-08-23,22.94,23.1079,22.46,22.49,316715,0
2017-08-24,22.64,22.85,22.38,22.63,150277,0
2017-08-25,22.78,22.915,22.2,22.55,358332,0
2017-08-28,22.57,22.63,22.11,22.54,212045,0
2017-08-29,22.38,22.75,22.38,22.55,394006,0
2017-08-30,22.76,23.5,22.54,23.34,565926,0
2017-08-31,23.36,23.45,22.97,23.17,290559,0
2017-09-01,23.16,23.26,22.84,23.12,147932,0
2017-09-05,22.89,23.03,22.72,22.86,280110,0
2017-09-06,22.91,22.93,22.09,22.16,194216,0
2017-09-07,22.31,22.79,22.21,22.34,257077,0
2017-09-08,22.27,22.33,21.83,22.26,145978,0
2017-09-11,22.42,23.5,22.4,23.36,528730,0
2017-09-12,23.36,23.4514,23.07,23.4,158503,0
2017-09-13,23.25,23.56,23.06,23.53,323773,0
2017-09-14,23.3,23.55,23.14,23.38,290812,0
2017-09-15,23.35,23.53,23.16,23.5,419657,0
2017-09-18,23.73,25.75,23.4022,25.25,648324,0
2017-09-19,25.12,25.12,24.58,24.82,176398,0
2017-09-20,25.08,25.28,24.59,25.25,297020,0
2017-09-21,25.13,25.26,24.9,25.09,171011,0
2017-09-22,25.05,25.57,24.98,25.35,219202,0
2017-09-25,25.15,25.15,24.51,24.91,183378,0
2017-09-26,25.22,25.57,24.86,25.25,189808,0
2017-09-27,25.42,26.39,25.23,26.27,479160,0
2017-09-28,26.15,26.43,25.95,26.23,203984,0
2017-09-29,26.33,26.52,26.19,26.42,165797,0
2017-10-02,26.57,27.5,26.36,27.3,401225,0
2017-10-03,27.25,27.505,26.63,26.74,212219,0
2017-10-04,26.87,27.19,26.29,27,226450,0
2017-10-05,27.13,27.13,26.17,26.65,297253,0
2017-10-06,26.6,27.185,26.5,27.05,208853,0
2017-10-09,27,27.07,26.88,27.07,89808,0
2017-10-10,27.07,27.07,26.64,26.95,205777,0
2017-10-11,27,27.07,26.8,26.81,88373,0
2017-10-12,26.84,27.07,26.81,26.87,69167,0
2017-10-13,26.85,27.07,26.52,26.88,144900,0
2017-10-16,26.88,27.07,26.71,26.78,139005,0
2017-10-17,26.85,27,26.66,26.77,63655,0
2017-10-18,26.73,27,26.52,26.84,84488,0
2017-10-19,26.93,26.93,26.26,26.66,67994,0
2017-10-20,26.95,27,26.481,26.76,74991,0
2017-10-23,26.78,26.98,26.29,26.78,749701,0
2017-10-24,26.95,26.98,26.45,26.51,230271,0
2017-10-25,26.41,26.6,26,26.31,236553,0
2017-10-26,26.42,26.55,26.17,26.31,139449,0
2017-10-27,26.48,26.925,26.11,26.67,191410,0
2017-10-30,26.4518,26.75,26.01,26.63,105081,0
2017-10-31,26.62,26.825,26.36,26.64,146878,0
2017-11-01,26.88,27.07,26.65,26.8,376278,0
2017-11-02,26.74,27.07,26.48,26.92,147011,0
2017-11-03,26.92,27.26,26.5015,27.23,261355,0
2017-11-06,27.28,27.39,26.15,26.38,320567,0
2017-11-07,27.53,29.64,27.06,27.53,1306176,0
2017-11-08,27.6,28.389,27.5,27.78,325282,0
2017-11-09,27.67,27.97,26.76,27.41,208248,0
2017-11-10,27.35,28.11,27.161,28.04,251284,0
