Date,Open,High,Low,Close,Volume,OpenInt
2017-01-20,22,22.19,21.25,21.65,19059107,0
2017-01-23,21.35,22.2,20.5,20.61,3988575,0
2017-01-24,20.83,21.5,20.43,21,2835814,0
2017-01-25,21.32,22.05,21.24,22.02,2352478,0
2017-01-26,21.94,22.25,21.56,21.65,1760325,0
2017-01-27,21.59,22.86,21.5,22.14,1716810,0
2017-01-30,22.25,22.33,21.35,22.16,1158869,0
2017-01-31,22.57,22.57,21.46,22.09,1335978,0
2017-02-01,22.41,22.7,21.62,22.18,1007033,0
2017-02-02,22.71,22.93,21.43,21.45,1058475,0
2017-02-03,21.58,22.1,21.25,21.62,899229,0
2017-02-06,21.7,22.48,20.9599,21.26,949024,0
2017-02-07,21.27,21.487,20.885,21.04,645618,0
2017-02-08,20.89,21.02,20.25,20.63,2080962,0
2017-02-09,20.83,21.44,20.76,21.22,911296,0
2017-02-10,21.48,21.75,20.97,21.37,1254897,0
2017-02-13,21.37,21.91,21.35,21.62,1174049,0
2017-02-14,21.92,22.24,21.36,21.57,1592624,0
2017-02-15,21.58,21.9,20.4,20.64,1451281,0
2017-02-16,20.68,20.89,20.14,20.39,1041527,0
2017-02-17,20.22,20.49,19.35,19.47,1801300,0
2017-02-21,19.79,19.92,19.05,19.74,1650311,0
2017-02-22,19.6,20.04,19.53,19.86,1153390,0
2017-02-23,20.01,20.2,18.4,18.95,2375438,0
2017-02-24,18.89,18.89,17.84,18.2,1663816,0
2017-02-27,18.13,18.31,17.87,18.07,2447947,0
2017-02-28,17.97,18.24,16.91,17.52,2172471,0
2017-03-01,18.24,18.33,17.76,17.95,2357511,0
2017-03-02,17.91,18.06,17.58,17.77,1729728,0
2017-03-03,17.72,18.1,17.16,17.22,1339502,0
2017-03-06,17.11,17.32,16.25,17.08,1486824,0
2017-03-07,17.1,17.175,16.65,17.05,1153151,0
2017-03-08,16.95,17.09,15.35,15.94,2410551,0
2017-03-09,15.77,15.84,14.855,15.3,3760451,0
2017-03-10,15.64,16.0099,15.06,15.6,2867421,0
2017-03-13,15.51,16.29,15.51,15.98,1880347,0
2017-03-14,15.62,15.97,14.4901,15.5,2269148,0
2017-03-15,15.15,16.765,15.14,16.6,1572690,0
2017-03-16,16.72,17.32,16.31,16.68,1841710,0
2017-03-17,16.83,17.15,16.05,16.27,3982704,0
2017-03-20,16.16,16.42,16,16.16,1118123,0
2017-03-21,16.36,16.56,15.63,15.9,1767538,0
2017-03-22,15.75,16,15.57,15.84,1220478,0
2017-03-23,15.78,16,15.46,15.8,727101,0
2017-03-24,15.82,16.17,15.04,15.21,1697611,0
2017-03-27,14.77,14.9082,14.09,14.18,1936986,0
2017-03-28,14.4,14.83,13.68,14.62,1324597,0
2017-03-29,14.51,15.29,14.19,14.82,1792180,0
2017-03-30,15.06,15.26,14.25,14.51,1260889,0
2017-03-31,14.38,14.69,14.19,14.3,4666928,0
2017-04-03,14.34,14.65,14,14.49,1628065,0
2017-04-04,14.51,14.94,14.25,14.65,1754085,0
2017-04-05,14.85,15.16,14,14.19,2305137,0
2017-04-06,14.32,14.77,14.2,14.66,2743564,0
2017-04-07,14.55,14.85,14.245,14.6,1611884,0
2017-04-10,14.6,15.58,14.51,15.47,1573055,0
2017-04-11,15.39,15.83,15.35,15.71,1439536,0
2017-04-12,15.69,16.4,15.59,15.7,1685524,0
2017-04-13,15.51,15.79,15.15,15.42,947252,0
2017-04-17,15.43,15.44,14.8748,15.07,698939,0
2017-04-18,15.02,15.03,14.45,14.81,1225974,0
2017-04-19,14.79,14.9,14.12,14.27,1001986,0
2017-04-20,14.21,14.38,13.78,13.92,1198502,0
2017-04-21,13.79,13.83,13.28,13.77,1950863,0
2017-04-24,13.96,14.11,13.71,13.87,789335,0
2017-04-25,13.93,14.14,13.78,14.05,562359,0
2017-04-26,14.06,14.9,14.06,14.77,2027232,0
2017-04-27,14.59,14.6481,14.2401,14.44,1128607,0
2017-04-28,14.55,14.65,13.76,13.82,878950,0
2017-05-01,13.89,13.89,13.16,13.51,926870,0
2017-05-02,13.46,13.86,13.38,13.56,972284,0
2017-05-03,13.63,13.82,12.95,13.25,1549741,0
2017-05-04,13.28,13.33,12.46,12.51,1390794,0
2017-05-05,12.5,13.39,12.42,13.29,734439,0
2017-05-08,13.29,13.56,13.16,13.25,888005,0
2017-05-09,13.28,13.4399,12.97,13.2,579440,0
2017-05-10,13.37,13.97,13.321,13.93,1066766,0
2017-05-11,13.97,14.25,13.76,13.9,757221,0
2017-05-12,13.81,14.0399,13.71,13.95,670578,0
2017-05-15,14.42,14.85,14.18,14.49,986205,0
2017-05-16,14.61,14.68,14.16,14.26,700360,0
2017-05-17,14.14,14.43,13.9,14.18,739796,0
2017-05-18,14.07,14.78,13.83,14.63,905137,0
2017-05-19,15.11,16.29,15.11,16.06,1513648,0
2017-05-22,16.29,16.81,15.904,16.34,1162794,0
2017-05-23,16.45,16.45,16,16.1,400264,0
2017-05-24,16.14,16.22,15.85,16.16,465997,0
2017-05-25,16.02,16.5,15.34,15.85,575112,0
2017-05-26,15.93,16.21,15.83,16.11,463598,0
2017-05-30,15.97,15.97,14.87,15.35,2037665,0
2017-05-31,15.4,15.43,15.01,15.38,816635,0
2017-06-01,15.34,15.96,15.26,15.78,430100,0
2017-06-02,15.7,15.72,15.03,15.59,930021,0
2017-06-05,15.36,15.63,15.05,15.28,971967,0
2017-06-06,15.16,15.7,15.0501,15.64,545235,0
2017-06-07,15.52,15.78,14.75,14.77,835038,0
2017-06-08,14.64,14.81,14.31,14.64,670727,0
2017-06-09,14.71,15.35,14.31,15.32,769521,0
2017-06-12,15.62,16.49,15.33,15.55,985054,0
2017-06-13,15.59,16.59,15.57,16.22,827407,0
2017-06-14,16,16.3,15.1,15.47,822655,0
2017-06-15,15.24,15.54,14.67,14.72,477513,0
2017-06-16,14.72,15.14,14.52,15.12,1726774,0
2017-06-19,15.12,15.44,14.89,15.09,556698,0
2017-06-20,14.82,14.82,14.005,14.6,924878,0
2017-06-21,14.48,14.91,13.35,13.81,1576942,0
2017-06-22,14.05,14.15,13.64,13.74,931982,0
2017-06-23,13.89,14.03,13.64,13.97,1470454,0
2017-06-26,13.98,14.67,13.72,14.45,1045704,0
2017-06-27,14.56,14.85,14.4,14.59,1267958,0
2017-06-28,14.61,15.23,14.44,15.07,994288,0
2017-06-29,15.12,15.95,15.11,15.87,1394405,0
2017-06-30,15.86,16.13,15.45,16,736241,0
2017-07-03,16.13,16.46,15.96,16.29,365486,0
2017-07-05,16.25,16.32,15.31,15.51,987592,0
2017-07-06,15.64,15.93,15.3,15.44,1045482,0
2017-07-07,15.29,15.5,14.7,15.19,695918,0
2017-07-10,15.14,15.92,14.94,15.71,674613,0
2017-07-11,15.73,16.07,15.45,15.73,1480618,0
2017-07-12,16.05,16.06,15.42,15.52,1161836,0
2017-07-13,15.56,15.92,15.142,15.82,1722685,0
2017-07-14,15.91,16.23,15.76,16.15,801455,0
2017-07-17,16.11,16.66,16.07,16.31,803654,0
2017-07-18,16.34,16.46,15.83,15.9,888989,0
2017-07-19,15.9,16.79,15.9,16.47,1354304,0
2017-07-20,16.55,16.77,16.14,16.18,1002057,0
2017-07-21,16.3,16.31,15.29,15.36,1234017,0
2017-07-24,15.45,15.539,14.53,14.71,1145945,0
2017-07-25,15.02,15.605,14.93,15.34,983562,0
2017-07-26,15.49,16.46,15.155,15.68,1074093,0
2017-07-27,15.75,16.22,15.11,15.8,769201,0
2017-07-28,15.75,16.2,15.355,15.58,863790,0
2017-07-31,15.55,15.75,15.01,15.33,1172969,0
2017-08-01,16,16,14.8,15.17,2463553,0
2017-08-02,15.1,15.63,15.031,15.47,994565,0
2017-08-03,15.63,15.86,15.13,15.25,863987,0
2017-08-04,15.4,15.89,15.3,15.49,612325,0
2017-08-07,15.5,15.5,14.84,14.88,385322,0
2017-08-08,14.82,15.26,14.41,14.53,768816,0
2017-08-09,14.61,14.94,14.17,14.43,959651,0
2017-08-10,14.49,14.87,14.25,14.3,1063321,0
2017-08-11,14.11,14.34,13.78,14.03,958606,0
2017-08-14,14.06,14.11,13.41,13.82,1104922,0
2017-08-15,13.69,13.78,13.21,13.46,817079,0
2017-08-16,13.46,13.6,13.03,13.16,616849,0
2017-08-17,13.02,13.35,13.02,13.28,942174,0
2017-08-18,13.22,13.47,13.12,13.31,870003,0
2017-08-21,13.22,13.39,12.95,13.09,642274,0
2017-08-22,13.1,13.32,12.92,13.14,668095,0
2017-08-23,13.08,13.27,12.95,13.16,1285097,0
2017-08-24,13.07,13.26,12.97,13.08,582845,0
2017-08-25,13.15,13.425,13.07,13.41,738644,0
2017-08-28,13.38,13.43,12.93,13.07,694530,0
2017-08-29,12.98,13.25,12.91,13.18,443487,0
2017-08-30,12.91,13.02,12.51,12.62,1938359,0
2017-08-31,12.56,13.15,12.54,12.95,837029,0
2017-09-01,12.95,13.15,12.78,12.89,488861,0
2017-09-05,13.13,13.26,12.92,13.23,989369,0
2017-09-06,13.34,13.58,13.3,13.44,722964,0
2017-09-07,13.41,13.56,13.1,13.34,391813,0
2017-09-08,13.26,13.42,12.62,12.79,887759,0
2017-09-11,12.78,13.115,12.7,12.89,782105,0
2017-09-12,12.98,13.655,12.95,13.47,934626,0
2017-09-13,13.5,13.83,13.41,13.74,1121538,0
2017-09-14,13.9,14.28,13.82,14.13,764621,0
2017-09-15,14.02,14.22,13.98,14.15,710797,0
2017-09-18,14.08,14.94,14.08,14.93,833607,0
2017-09-19,14.93,15.32,14.8,14.98,573357,0
2017-09-20,15.08,15.6,14.99,15.4,437281,0
2017-09-21,15.39,15.43,15.16,15.35,349538,0
2017-09-22,15.38,15.65,15.29,15.52,670363,0
2017-09-25,15.79,16.36,15.79,16.05,528443,0
2017-09-26,15.91,16.55,15.9,16.31,805799,0
2017-09-27,16.37,16.65,16.13,16.49,705328,0
2017-09-28,16.58,16.925,16.42,16.69,868767,0
2017-09-29,16.7,16.79,16.475,16.68,660146,0
2017-10-02,16.34,16.78,16.34,16.65,911692,0
2017-10-03,16.67,17.16,16.56,17.03,1655832,0
2017-10-04,17.02,17.325,16.78,17.01,748268,0
2017-10-05,17.26,17.69,17.09,17.19,1276731,0
2017-10-06,16.77,16.77,16.0675,16.11,662915,0
2017-10-09,16.1,16.38,15.99,16.31,629599,0
2017-10-10,16.59,16.78,16.15,16.23,771783,0
2017-10-11,16.25,16.55,15.95,16.53,654077,0
2017-10-12,16.26,16.36,15.71,15.97,857640,0
2017-10-13,16.19,16.36,15.86,15.99,514914,0
2017-10-16,16.1,16.37,15.76,15.89,391091,0
2017-10-17,15.86,16.11,15.7,15.86,393101,0
2017-10-18,15.91,16,15.02,15.49,1392764,0
2017-10-19,15.37,15.66,14.93,15.13,629804,0
2017-10-20,15.18,15.185,14.73,15.05,759800,0
2017-10-23,15.12,15.19,14.57,14.66,641728,0
2017-10-24,14.79,14.9,14.39,14.49,516516,0
2017-10-25,14.42,14.5,13.88,14.11,658350,0
2017-10-26,14.09,14.43,13.77,14.36,795028,0
2017-10-27,14.28,14.895,14.12,14.88,736221,0
2017-10-30,14.77,15.16,14.75,15.1,407757,0
2017-10-31,15.09,15.53,14.9398,15.44,474145,0
2017-11-01,15.71,15.99,15.26,15.56,901934,0
2017-11-02,14.76,15.69,14.4,14.52,1345293,0
2017-11-03,14.49,15.17,13.95,14.82,810177,0
2017-11-06,14.89,15.75,14.89,15.73,722113,0
2017-11-07,15.67,15.83,15.5,15.81,699042,0
2017-11-08,15.85,16.428,15.64,15.84,787132,0
2017-11-09,15.79,16.04,15.61,15.95,656020,0
2017-11-10,15.94,16.04,15.23,15.47,622694,0
