Date,Open,High,Low,Close,Volume,OpenInt
2016-10-27,15,15.5,13.26,13.26,5822306,0
2016-10-28,13.34,14.1,12.06,13,325217,0
2016-10-31,13,13,11.36,12.11,363118,0
2016-11-01,11.96,12.11,11.66,11.66,145978,0
2016-11-02,11.89,11.9,10.25,11.04,353418,0
2016-11-03,11.1,11.7,11,11.5,242211,0
2016-11-04,11.82,12.48,11.82,12.3,44012,0
2016-11-07,12.35,12.92,11.9,12.01,83783,0
2016-11-08,11.89,12.62,10.94,10.94,90703,0
2016-11-09,10.75,11.05,10.26,10.45,74682,0
2016-11-10,10.62,13.31,10.6001,12.11,235117,0
2016-11-11,12.3,12.75,11.4,11.53,39309,0
2016-11-14,11.2948,11.68,10.64,11.04,143754,0
2016-11-15,11.45,11.8999,11.01,11.3,164337,0
2016-11-16,11.4789,11.95,10.96,11.93,151709,0
2016-11-17,11.7,11.84,10.96,11,27419,0
2016-11-18,10.96,11.46,10.84,11.25,110571,0
2016-11-21,11.25,11.81,10.6,11.21,341428,0
2016-11-22,11.8,11.8,11.03,11.03,124264,0
2016-11-23,11,12.23,10.8,11.91,500708,0
2016-11-25,11.99,14.27,11.8,14.25,289297,0
2016-11-28,14.25,14.25,12.5,12.9,192179,0
2016-11-29,13.2,13.2,12.5,12.86,118652,0
2016-11-30,13.01,13.15,12.25,12.6,122826,0
2016-12-01,12.56,12.8,11.62,11.91,106627,0
2016-12-02,11.88,12.098,11,11.35,140214,0
2016-12-05,11.24,11.886,10.82,10.95,108251,0
2016-12-06,11.03,11.09,10.56,10.7,132552,0
2016-12-07,10.51,10.8998,10.51,10.59,63954,0
2016-12-08,10.72,11,10.2498,10.7,58358,0
2016-12-09,10.7,11.51,10.6645,11.29,106014,0
2016-12-12,11.26,11.33,10.28,11,110980,0
2016-12-13,11.08,12.01,10.6925,11.79,186421,0
2016-12-14,12.18,12.35,10.75,11.08,109938,0
2016-12-15,11.08,11.5,10.5,10.8,96836,0
2016-12-16,10.7,11.71,10.61,11.51,965529,0
2016-12-19,11.4,11.45,10.8,11.19,82381,0
2016-12-20,11.25,11.27,10.8601,11.03,119029,0
2016-12-21,11.169,11.169,10.93,11.01,39567,0
2016-12-22,10.9501,11.14,10.51,10.96,50601,0
2016-12-23,11,11.58,10.948,11.4,154652,0
2016-12-27,11.4886,11.5,10.76,10.93,54767,0
2016-12-28,10.8,11.16,10.7,10.99,135746,0
2016-12-29,11.1,12.74,10.9801,12.61,267895,0
2016-12-30,12.68,12.74,12.0992,12.44,109097,0
2017-01-03,12.47,12.55,11.775,11.84,96241,0
2017-01-04,11.93,12.25,11.36,12.19,125052,0
2017-01-05,12.2,12.54,11.6585,12,65488,0
2017-01-06,12,12.27,11.85,12.12,32048,0
2017-01-09,12.2,12.6,11.79,11.85,112368,0
2017-01-10,11.9,11.94,11.1824,11.61,61675,0
2017-01-11,11.8811,12.19,11.2972,12.11,61677,0
2017-01-12,12.01,12.01,11.59,11.89,23279,0
2017-01-13,11.93,12.04,11.8101,11.89,30469,0
2017-01-17,11.75,12,11.75,11.8,42548,0
2017-01-18,11.89,12.11,11.65,11.75,129442,0
2017-01-19,11.7318,11.77,11.36,11.36,38509,0
2017-01-20,11.31,11.56,11,11.27,87083,0
2017-01-23,11.3,11.42,11,11.16,124988,0
2017-01-24,11.15,11.245,10.8,11.1,64588,0
2017-01-25,11.15,11.15,10.8,10.85,61009,0
2017-01-26,10.89,11.02,10.81,10.95,60305,0
2017-01-27,11,11,10.86,10.95,32478,0
2017-01-30,11.05,11.05,10.52,10.83,111857,0
2017-01-31,11.05,11.38,10.8,11.14,53465,0
2017-02-01,11.38,11.7284,10.81,10.9,218270,0
2017-02-02,10.88,11.08,10.85,11.01,182331,0
2017-02-03,11.03,11.03,10.77,10.95,109974,0
2017-02-06,10.8,10.95,10.55,10.67,288796,0
2017-02-07,10.66,10.71,10.44,10.47,48446,0
2017-02-08,10.53,10.53,10.39,10.5,192630,0
2017-02-09,10.51,10.58,10.3,10.42,155030,0
2017-02-10,10.46,10.94,10.46,10.86,106309,0
2017-02-13,10.94,11.01,10.71,10.83,60480,0
2017-02-14,10.9,10.98,10.58,10.84,63553,0
2017-02-15,10.91,11.45,10.77,11.19,40263,0
2017-02-16,11.16,11.29,11.01,11.09,24310,0
2017-02-17,11.21,11.34,11.04,11.2,35722,0
2017-02-21,11.31,11.38,11.09,11.21,17086,0
2017-02-22,11.2,11.3,10.75,10.85,52759,0
2017-02-23,10.85,11.41,10.56,10.84,141000,0
2017-02-24,11.11,11.19,11.11,11.11,29773,0
2017-02-27,11.18,11.47,11.05,11.23,15215,0
2017-02-28,11.39,11.39,10.82,10.9,33425,0
2017-03-01,11.05,11.88,10.71,11.76,110260,0
2017-03-02,11.68,12.49,11.67,11.96,40241,0
2017-03-03,12.08,12.328,11.65,11.75,74419,0
2017-03-06,11.89,11.89,11.32,11.62,247387,0
2017-03-07,11.7,12.01,11.32,11.84,328845,0
2017-03-08,11.9,12.4109,11.9,12.04,33917,0
2017-03-09,12.11,12.462,12.02,12.06,31709,0
2017-03-10,12.2,12.78,12.09,12.65,37259,0
2017-03-13,12.61,12.9299,12.36,12.4,34655,0
2017-03-14,12.38,12.38,12.12,12.15,15186,0
2017-03-15,12.2982,12.49,12.04,12.36,18544,0
2017-03-16,12.4,12.58,12.13,12.29,19264,0
2017-03-17,12.26,12.61,12.1,12.23,35687,0
2017-03-20,12.28,12.35,11.84,12.04,56026,0
2017-03-21,12.47,12.4869,11.37,11.45,61750,0
2017-03-22,11.52,11.52,10.86,11.41,41534,0
2017-03-23,11.36,11.81,11.26,11.34,67036,0
2017-03-24,11.54,11.74,11.33,11.53,34332,0
2017-03-27,11.28,11.92,11.1,11.88,30567,0
2017-03-28,11.73,12.0314,11.19,11.36,16177,0
2017-03-29,11.24,11.94,11.07,11.62,39733,0
2017-03-30,11.65,11.735,11.18,11.56,20619,0
2017-03-31,11.49,11.75,11.35,11.74,47436,0
2017-04-03,11.548,11.86,10.91,11.25,33195,0
2017-04-04,11.32,11.48,10.99,11.34,50058,0
2017-04-05,11.45,12.0353,10.92,11.01,96092,0
2017-04-06,11.1,11.23,10.9,11.17,45622,0
2017-04-07,11.18,11.18,10.98,11.01,6156,0
2017-04-10,11,11.74,11,11.24,34272,0
2017-04-11,11.23,11.95,11.19,11.36,31170,0
2017-04-12,11.37,11.49,11.12,11.21,15858,0
2017-04-13,11.15,11.69,11.15,11.49,41163,0
2017-04-17,11.61,11.88,11.33,11.79,35055,0
2017-04-18,11.67,11.9799,11.525,11.82,30134,0
2017-04-19,11.82,12.1,11.7013,12,77938,0
2017-04-20,12.07,12.45,11.94,12.17,16973,0
2017-04-21,12.17,12.445,11.87,12.23,19711,0
2017-04-24,12.2,12.49,12,12.24,23546,0
2017-04-25,12.31,13.2,12.31,12.93,35594,0
2017-04-26,13.16,13.2,12.77,13.09,42770,0
2017-04-27,13.15,13.4,12.99,13.04,20772,0
2017-04-28,13.01,13.24,12.88,12.99,26960,0
2017-05-01,12.89,12.9561,12.57,12.66,20751,0
2017-05-02,12.59,12.77,12.5,12.58,12270,0
2017-05-03,12.53,12.64,12.28,12.33,17094,0
2017-05-04,12.3,12.41,12.19,12.33,5821,0
2017-05-05,12.26,12.26,12,12.02,15246,0
2017-05-08,12.13,12.54,11.92,12.19,32467,0
2017-05-09,12.36,12.56,12.16,12.55,10829,0
2017-05-10,12.59,12.91,12.5822,12.84,13065,0
2017-05-11,12.7903,12.9,12.445,12.86,15067,0
2017-05-12,12.79,12.91,12.635,12.76,17849,0
2017-05-15,12.78,13.01,12.57,12.68,14187,0
2017-05-16,12.65,12.8491,12.01,12.09,40030,0
2017-05-17,12,12.081,11.55,11.71,52699,0
2017-05-18,11.8642,11.9399,11.6,11.64,25333,0
2017-05-19,11.6,11.855,11.6,11.66,21197,0
2017-05-22,11.81,12.259,11.81,12.02,16531,0
2017-05-23,12.03,12.4881,12.03,12.42,23233,0
2017-05-24,12.55,13.01,12.43,12.75,15147,0
2017-05-25,12.85,13.1,12.7707,13,25084,0
2017-05-26,12.99,13.64,12.92,13.3,27536,0
2017-05-30,13.31,13.74,13.31,13.58,32936,0
2017-05-31,13.75,14.71,13.5,14.18,135053,0
2017-06-01,14.27,15.46,14.27,15.1,80078,0
2017-06-02,14.99,15.1,14.62,15.01,92851,0
2017-06-05,15.02,15.5,14.55,15.02,277678,0
2017-06-06,14.94,15.13,14.72,14.76,96363,0
2017-06-07,14.6,14.7544,13.38,13.45,111239,0
2017-06-08,13.44,13.979,13.38,13.71,70390,0
2017-06-09,13.76,13.97,13.47,13.64,47316,0
2017-06-12,13.73,13.73,12.61,12.95,72889,0
2017-06-13,12.95,12.95,12.04,12.25,69459,0
2017-06-14,12.25,12.29,11.7501,11.97,88280,0
2017-06-15,11.88,12,11.49,11.71,95412,0
2017-06-16,11.49,11.73,11.3,11.35,159606,0
2017-06-19,11.35,11.76,11.23,11.66,63628,0
2017-06-20,11.6,11.86,11,11.26,82021,0
2017-06-21,11.41,11.8123,11.3,11.6,46425,0
2017-06-22,11.6,12.39,11.51,11.58,80171,0
2017-06-23,11.57,12.06,10.99,11.51,1032611,0
2017-06-26,11.53,12,11.37,11.93,72200,0
2017-06-27,12,12.26,11.65,11.78,35477,0
2017-06-28,11.88,12.74,11.78,12.38,35140,0
2017-06-29,12.28,12.905,11.98,12.74,35733,0
2017-06-30,12.6597,12.95,11.555,11.7,48232,0
2017-07-03,11.77,12.22,11.62,11.9,12963,0
2017-07-05,11.81,12.13,11.745,12.04,18521,0
2017-07-06,11.96,12.1,11.39,11.4,29862,0
2017-07-07,11.75,11.75,11,11.05,31392,0
2017-07-10,10.98,11.1743,10.14,10.47,53519,0
2017-07-11,10.31,11.41,10.31,11.02,48723,0
2017-07-12,11.22,11.45,11.07,11.35,23870,0
2017-07-13,11.18,11.44,10.81,11.07,21933,0
2017-07-14,10.87,11.64,10.87,11.16,17985,0
2017-07-17,11.73,11.73,11.19,11.3,9507,0
2017-07-18,11.49,11.49,10.54,11.05,29309,0
2017-07-19,11.04,11.04,10.31,10.6,36925,0
2017-07-20,10.57,10.98,10.37,10.75,26558,0
2017-07-21,11.3,11.3,10.63,10.72,25591,0
2017-07-24,10.71,11.23,10.59,11,21413,0
2017-07-25,10.8113,12.22,10.8113,11.72,38728,0
2017-07-26,11.76,12.05,11.5,12.04,19403,0
2017-07-27,11.76,11.9481,11.1,11.4,35307,0
2017-07-28,11.58,11.74,11.2,11.7,13684,0
2017-07-31,11.52,11.63,11.04,11.04,14031,0
2017-08-01,11.09,11.399,10.81,11.32,12485,0
2017-08-02,11.39,11.52,10.84,11.5,18339,0
2017-08-03,11.44,12.2,10.84,12.01,58911,0
2017-08-04,12.07,12.07,11.65,11.67,13287,0
2017-08-07,11.9,11.9,11.44,11.46,10584,0
2017-08-08,11.43,11.7618,11.41,11.41,9115,0
2017-08-09,11.44,11.44,10.36,10.39,41997,0
2017-08-10,10.38,10.49,10.01,10.02,27334,0
2017-08-11,10.5,10.83,10.38,10.59,20888,0
2017-08-14,10.9597,10.96,10.29,10.46,28418,0
2017-08-15,10.48,10.69,10.301,10.6,42318,0
2017-08-16,10.44,10.65,9.92,9.93,94715,0
2017-08-17,10.79,12.4743,10.7,11.53,177774,0
2017-08-18,11.53,13.36,11.53,13.14,79805,0
2017-08-21,12.81,13.3704,12.67,13.03,72165,0
2017-08-22,13.14,13.9785,12.86,13.73,42683,0
2017-08-23,13.61,13.84,13.51,13.7,35880,0
2017-08-24,13.72,15.44,13.7,14.4,72409,0
2017-08-25,14.41,14.76,13.7,13.95,38191,0
2017-08-28,13.94,14.15,13.1,13.83,92723,0
2017-08-29,13.48,14.15,13.2,13.87,47335,0
2017-08-30,13.78,13.78,13,13.12,73302,0
2017-08-31,13.62,13.62,13.28,13.37,34371,0
2017-09-01,13.5,13.5,13,13.25,48306,0
2017-09-05,13.13,13.36,12.88,12.88,42274,0
2017-09-06,13,13.16,11.945,12.25,188068,0
2017-09-07,12.45,12.53,12.25,12.39,39954,0
2017-09-08,12.25,12.51,11.9796,12.37,22218,0
2017-09-11,12.92,13.19,12.54,12.8,54027,0
2017-09-12,12.83,12.96,12.44,12.64,17199,0
2017-09-13,12.1252,12.66,12.1252,12.5,19737,0
2017-09-14,12.46,12.9,12.46,12.55,25518,0
2017-09-15,12.36,12.64,12.17,12.47,30557,0
2017-09-18,12.46,13.29,12.12,13.14,35957,0
2017-09-19,13.37,13.4,12.65,12.65,28459,0
2017-09-20,12.7965,12.965,12.74,12.9,23471,0
2017-09-21,12.91,13,12.01,12.32,53338,0
2017-09-22,12.2807,12.37,12.12,12.26,51474,0
2017-09-25,12.46,12.5,12.25,12.43,13046,0
2017-09-26,12.29,14.98,11.49,14.88,176510,0
2017-09-27,14.72,15.18,14.23,15.12,78782,0
2017-09-28,15.11,15.2699,14.89,15.15,18143,0
2017-09-29,15.16,15.7418,14.98,15.47,42432,0
2017-10-02,15.48,15.98,14.68,14.68,21452,0
2017-10-03,16.44,18.85,14.75,14.88,150312,0
2017-10-04,14.82,15.2492,14.75,14.8,30877,0
2017-10-05,14.97,15.59,14.9,15.49,37096,0
2017-10-06,15.47,15.9254,14.77,14.89,26781,0
2017-10-09,14.86,15.14,14.7969,15,7614,0
2017-10-10,15.16,15.2,14.77,14.86,8898,0
2017-10-11,14.81,15.2,14.78,15.13,35298,0
2017-10-12,15.15,16.6,15.15,16.4,105467,0
2017-10-13,16.55,16.7807,15.22,15.34,39982,0
2017-10-16,15.63,15.695,14.01,14.39,43660,0
2017-10-17,14.3253,14.4149,13.53,13.97,31951,0
2017-10-18,14.0413,14.101,13.39,13.5,28432,0
2017-10-19,13.5,13.75,13.2501,13.53,13191,0
2017-10-20,14,14,13.645,13.91,16480,0
2017-10-23,13.96,14.22,13.77,13.99,55401,0
2017-10-24,14.01,14.01,13.355,13.38,22849,0
2017-10-25,13.3226,13.4,13.25,13.31,16875,0
2017-10-26,13.33,13.36,13.03,13.22,11519,0
2017-10-27,13.23,14.05,13.1773,13.97,51246,0
2017-10-30,14.59,14.59,13.65,13.74,95571,0
2017-10-31,13.76,14.03,13.73,13.73,42404,0
2017-11-01,13.76,14,13.76,13.85,29955,0
2017-11-02,13.9637,14.08,13.8,13.8,32557,0
2017-11-03,13.9,15,13.8,14.885,46801,0
2017-11-06,14.85,14.9,14.4,14.5,16843,0
2017-11-07,14.5,14.56,14.01,14.18,13916,0
2017-11-08,14.2291,14.43,14.1218,14.24,15022,0
2017-11-09,14.49,14.89,14.05,14.2,20334,0
2017-11-10,14.2,14.25,14.033,14.21,14510,0
