Date,Open,High,Low,Close,Volume,OpenInt
2016-09-30,26.5,39.4,26.1,37,28939834,0
2016-10-03,38.85,46.78,37.5,44.46,28137928,0
2016-10-04,43.1,43.4,38,38.09,9583719,0
2016-10-05,40.1,40.86,36.1,36.18,7781094,0
2016-10-06,35.77,37.7,35.18,36.7,4692773,0
2016-10-07,37.44,39.16,36.21,38.15,5122485,0
2016-10-10,39.61,39.9,33.66,34.81,3542863,0
2016-10-11,34.7,35.43,31.25,32.01,3863735,0
2016-10-12,32.28,33.7865,32.08,32.5,2191497,0
2016-10-13,32.47,35.9,31.3,34.7,3678832,0
2016-10-14,34,34.8,33,33.15,2453886,0
2016-10-17,32,33.1305,30.3,30.65,2499211,0
2016-10-18,31.84,31.84,29.6,30.74,3560382,0
2016-10-19,30.77,31.2,29.85,29.99,1347353,0
2016-10-20,29.7,30.7277,28.39,28.5,1707301,0
2016-10-21,28.25,30.68,28.18,29.21,2665996,0
2016-10-24,30.25,31.46,29.43,29.77,2409995,0
2016-10-25,30.3,30.88,28.57,29.15,2465676,0
2016-10-26,29.4,29.5,28.4101,28.76,1231832,0
2016-10-27,29.12,29.4,26.44,27.43,2659151,0
2016-10-28,27.41,27.78,24.5,24.85,2309610,0
2016-10-31,25.46,25.9,24.5,24.5,2095336,0
2016-11-01,24.87,25.165,23.538,24.16,1324386,0
2016-11-02,24.1,24.75,23.819,24.55,1491222,0
2016-11-03,24.58,24.6,23.27,23.9,1208075,0
2016-11-04,23.93,25.09,23.85,24.13,1512963,0
2016-11-07,24.88,25.05,23.24,23.37,1424551,0
2016-11-08,23.19,27.4308,23.11,26.89,2243569,0
2016-11-09,26.01,30.54,25.75,28.92,2779923,0
2016-11-10,30.2,30.5,26.9,27.25,1680436,0
2016-11-11,27.22,29.19,27.087,28.27,976359,0
2016-11-14,28.9,29.19,27.97,28.2,1084712,0
2016-11-15,28.22,32.45,28.22,32.45,2857065,0
2016-11-16,32.5,34,30.99,32.78,2074059,0
2016-11-17,32.6,33.18,31.01,31.2,1192175,0
2016-11-18,31.2,34.89,31.2,34.69,1811109,0
2016-11-21,34.94,34.96,33.11,33.66,1291460,0
2016-11-22,33.82,33.9,32.1109,33.11,1057443,0
2016-11-23,32.78,34.65,32.6,34.11,1099988,0
2016-11-25,34.25,34.73,33.61,34,517847,0
2016-11-28,34.49,34.51,33,33.34,1316964,0
2016-11-29,33.88,34.75,31.6,34.09,2557424,0
2016-11-30,34.44,34.6,31.6,32,3406288,0
2016-12-01,31.75,32,27.4701,27.6,2797486,0
2016-12-02,28.41,28.6,27.06,27.77,1763873,0
2016-12-05,28,29.35,27.5,27.98,1464257,0
2016-12-06,27.98,28.4507,27.1,27.5,1062038,0
2016-12-07,27.4,28.25,27,27.1,1808025,0
2016-12-08,27.09,27.7,27,27.55,841769,0
2016-12-09,27.38,27.95,27.2,27.42,717825,0
2016-12-12,27.33,27.8,25.95,26.12,755779,0
2016-12-13,26.07,26.6199,24.8,25,1256356,0
2016-12-14,25.1,25.72,24.8,25.28,753173,0
2016-12-15,25.1,28.75,25.0842,28.64,1825824,0
2016-12-16,28.74,30.2,28.41,28.74,2654456,0
2016-12-19,28.68,29.1,28.1,28.63,576764,0
2016-12-20,28.5,30.17,28.5,29.41,731100,0
2016-12-21,29.5,29.71,28.2,28.54,604740,0
2016-12-22,28.33,30.99,28.33,28.95,2094885,0
2016-12-23,28.9,29.64,28.19,28.47,648594,0
2016-12-27,28.15,29.02,28.07,28.6,274171,0
2016-12-28,28.51,28.65,27.01,27.21,588918,0
2016-12-29,27.2,27.6,25.95,26.18,627642,0
2016-12-30,26,26.98,25.83,26.56,472447,0
2017-01-03,26.95,27.3925,25.75,26.31,1044172,0
2017-01-04,26.14,28.3864,25.88,28.12,888560,0
2017-01-05,27.99,28.35,26.4,26.74,1204790,0
2017-01-06,27.33,28.48,26.62,27.71,881480,0
2017-01-09,27.93,29.6,27.8,29.35,1178347,0
2017-01-10,29.35,30.25,28.75,29.18,739300,0
2017-01-11,28.7,30.5,28.6,29.96,919871,0
2017-01-12,29.95,30.899,29.25,30.17,618036,0
2017-01-13,30.5,30.6999,29.6118,30.43,500035,0
2017-01-17,30.01,31.5,29.82,30.05,744907,0
2017-01-18,29.17,29.46,28.01,28.17,1354236,0
2017-01-19,28.66,28.9888,28.22,28.28,490088,0
2017-01-20,28.27,29,28.05,28.35,488367,0
2017-01-23,28.17,30.293,28.055,30.05,781838,0
2017-01-24,29.96,30.3,29.22,30.18,762016,0
2017-01-25,30.44,32.645,30.4,31.72,1330996,0
2017-01-26,32,32.89,29.95,30.26,1006537,0
2017-01-27,29.98,30.63,29.85,30.31,427217,0
2017-01-30,30.12,30.7421,28.95,29.22,615503,0
2017-01-31,29.07,30.55,28.36,30.27,486814,0
2017-02-01,30.57,30.644,28.9328,29.01,578704,0
2017-02-02,29.02,30.22,28.7101,29.31,479000,0
2017-02-03,29.37,31.85,29.14,31.52,1234785,0
2017-02-06,31.09,31.462,30.4661,31.02,502860,0
2017-02-07,31.29,31.75,30.3,30.41,520561,0
2017-02-08,31.45,31.69,30.46,31.65,720021,0
2017-02-09,31.77,32.58,31.4465,32,733128,0
2017-02-10,31.96,32.58,31.5,32.13,581579,0
2017-02-13,32.13,33,31.81,32.2,575412,0
2017-02-14,32,32.38,32,32.14,451394,0
2017-02-15,32.01,33.74,31.53,33.1,1148630,0
2017-02-16,33.16,33.95,31.72,31.96,1223976,0
2017-02-17,31.52,31.9,31,31.47,541174,0
2017-02-21,31.41,31.89,30.48,31.81,726559,0
2017-02-22,31.71,32,30.71,30.84,424646,0
2017-02-23,30.85,31.189,30.07,30.15,580823,0
2017-02-24,30,30.3,29.3,29.82,561996,0
2017-02-27,29.85,30.375,29.3,30.12,527751,0
2017-02-28,30.18,30.41,29.62,29.99,534408,0
2017-03-01,30,30.863,30,30.67,734226,0
2017-03-02,30.91,31.54,30.2,31.12,1442841,0
2017-03-03,25.52,25.55,22.52,23,9281578,0
2017-03-06,23.23,23.87,21.07,21.31,5042880,0
2017-03-07,21.56,22.27,21.21,21.39,2303006,0
2017-03-08,21.46,22.54,21.11,21.2,1452957,0
2017-03-09,21.97,21.97,21,21.49,779121,0
2017-03-10,21.4,21.63,21,21.3,790040,0
2017-03-13,21.1828,21.385,20.61,20.73,652444,0
2017-03-14,20.53,20.7006,20,20.56,957338,0
2017-03-15,20.35,20.5,20.1,20.27,760094,0
2017-03-16,20.3,20.66,20,20.6,499180,0
2017-03-17,20.56,21.1,20.3701,20.41,719195,0
2017-03-20,20.41,21.15,20.09,20.32,775545,0
2017-03-21,20.52,20.54,19.3,19.81,1018299,0
2017-03-22,19.72,20,19.5,19.67,732466,0
2017-03-23,19.75,19.75,19.32,19.37,694449,0
2017-03-24,19.37,19.9,19.14,19.5,341282,0
2017-03-27,19.23,19.925,19,19.78,783158,0
2017-03-28,19.75,20.06,19.37,19.92,1050340,0
2017-03-29,18.66,19,18.2,18.77,10550749,0
2017-03-30,19.35,19.35,18.8,19.15,3082828,0
2017-03-31,18.92,19.38,18.745,18.77,1940126,0
2017-04-03,18.64,18.96,18.08,18.15,2000847,0
2017-04-04,18.2,18.24,17.065,17.65,4703975,0
2017-04-05,17.55,18,17.1,17.46,4123501,0
2017-04-06,17.82,18.5,17.705,18.28,3157351,0
2017-04-07,18.47,18.9001,18.29,18.63,2280572,0
2017-04-10,18.54,18.82,18.2,18.58,1449659,0
2017-04-11,18.28,18.5,17.7,18.08,2683554,0
2017-04-12,17.32,18.075,17.26,17.69,2345612,0
2017-04-13,18.12,18.15,17.13,17.21,1992433,0
2017-04-17,17.27,17.48,17.02,17.19,1616807,0
2017-04-18,17.14,17.46,16.8,17.15,1302154,0
2017-04-19,17.23,17.28,16.34,16.44,2332033,0
2017-04-20,16.4,16.69,15.9907,16.42,2470601,0
2017-04-21,16.38,16.53,16.14,16.28,1270833,0
2017-04-24,16.5,16.5,15.93,16.08,1499411,0
2017-04-25,16.1,16.39,15.82,16.3,1851850,0
2017-04-26,16.27,16.38,15.68,15.7,1914203,0
2017-04-27,15.76,15.91,15.52,15.63,1805707,0
2017-04-28,15.7,15.7,15.03,15.19,2215739,0
2017-05-01,15.13,15.2731,14.38,14.46,3533341,0
2017-05-02,14.76,16.17,14.6,15.82,4262823,0
2017-05-03,15.57,15.652,15.01,15.3,4132329,0
2017-05-04,15.38,15.52,15.02,15.43,1371656,0
2017-05-05,15.42,16.45,15.38,16.29,1756533,0
2017-05-08,16.32,16.77,16.3001,16.6,1612145,0
2017-05-09,16.61,16.73,15.92,16.27,1758509,0
2017-05-10,16.89,17.15,16.39,16.74,3457959,0
2017-05-11,16.76,16.77,16.3,16.4,1298290,0
2017-05-12,16.41,16.5205,16.01,16.36,1058407,0
2017-05-15,16.31,17.63,16.3,17,2647483,0
2017-05-16,17.13,17.33,16.67,16.94,2929935,0
2017-05-17,16.71,16.87,16.15,16.15,1968986,0
2017-05-18,16.13,16.4,15.81,16,1500565,0
2017-05-19,15.95,16.2199,15.85,16,1609581,0
2017-05-22,17.1,18.2,17.1,17.5,4757351,0
2017-05-23,18.05,18.11,16.96,17.02,2799694,0
2017-05-24,17.15,17.86,17.03,17.45,3082738,0
2017-05-25,17.9,17.9399,17.15,17.57,6508344,0
2017-05-26,20.1,20.9,19,19.59,20533078,0
2017-05-30,19.73,19.8,18.07,18.15,12460216,0
2017-05-31,18.18,18.89,17.85,18.65,5678470,0
2017-06-01,18.65,19.23,18.4895,18.58,4286570,0
2017-06-02,18.52,18.97,18.158,18.58,3672365,0
2017-06-05,18.92,19.34,18.54,18.67,5402923,0
2017-06-06,18.59,19.26,18.4,18.4301,4017261,0
2017-06-07,18.51,18.64,18.16,18.6,2835858,0
2017-06-08,18.23,18.25,16.64,17.88,6210966,0
2017-06-09,17.97,18,17.01,17.48,3434002,0
2017-06-12,17.1,17.53,16.85,17.28,3158436,0
2017-06-13,17.3,18.115,17.235,17.95,2481479,0
2017-06-14,18.04,18.17,17.22,17.44,2112544,0
2017-06-15,17.15,17.52,16.97,17.46,2190146,0
2017-06-16,17.31,17.67,17.15,17.665,3422500,0
2017-06-19,17.64,18.43,17.6,18.36,3705261,0
2017-06-20,18.12,18.48,18,18.25,2158848,0
2017-06-21,18.27,18.6,18.16,18.34,2450275,0
2017-06-22,18.33,18.67,18.31,18.5,2569833,0
2017-06-23,18.55,19.48,18.51,19.31,7644105,0
2017-06-26,19.41,20.2486,19.37,19.75,4287325,0
2017-06-27,19.77,19.85,18.6,18.64,2940237,0
2017-06-28,20.18,20.69,19.68,20.36,10794982,0
2017-06-29,20.77,20.82,19.5,19.93,4135072,0
2017-06-30,20,20.5,19.34,20.15,4019807,0
2017-07-03,20.09,20.2,19.04,19.24,2479497,0
2017-07-05,19.3,19.54,19.03,19.5,2798796,0
2017-07-06,19.37,19.5,18.62,18.69,2368854,0
2017-07-07,18.9,19.33,18.8,19.12,1934735,0
2017-07-10,19.11,19.4,18.94,19.16,1909820,0
2017-07-11,19.03,19.37,18.8,19.12,1918049,0
2017-07-12,19.4,19.67,19.12,19.53,2511989,0
2017-07-13,19.63,20.48,19.56,20.27,3164306,0
2017-07-14,22.065,22.38,21.6219,22.12,11266398,0
2017-07-17,22.93,23,22,22.75,9605021,0
2017-07-18,22.61,23.93,22.5,23.57,7722302,0
2017-07-19,23.87,24.465,23.34,24.41,5229191,0
2017-07-20,24.48,24.87,23.82,24.05,4728682,0
2017-07-21,24.03,24.05,23.5,23.73,3901354,0
2017-07-24,23.55,23.685,23.06,23.35,3063945,0
2017-07-25,23.49,23.84,22.83,23.73,3116371,0
2017-07-26,23.74,23.8998,22.87,22.97,2819551,0
2017-07-27,23.23,23.25,21.31,21.82,5037498,0
2017-07-28,21.5,22.37,21.43,21.74,2455438,0
2017-07-31,21.79,21.9771,20.95,21.245,2672833,0
2017-08-01,21.43,21.5412,20.98,21.44,2256993,0
2017-08-02,21.79,22.17,20.8,21.19,3543960,0
2017-08-03,21.28,21.32,20.94,20.98,1880117,0
2017-08-04,21.13,21.48,21.03,21.42,1582664,0
2017-08-07,21.71,22.29,21.53,22.16,2372068,0
2017-08-08,22.45,22.76,21.85,21.93,2381858,0
2017-08-09,22.01,22.05,21.47,21.91,1729520,0
2017-08-10,21.65,21.81,20.65,20.7,2751579,0
2017-08-11,20.77,21.54,20.75,21.48,2135382,0
2017-08-14,22,22.26,21.64,22.06,2045207,0
2017-08-15,22.09,22.21,21.241,21.32,2107566,0
2017-08-16,21.46,22.1,21.3136,21.73,1844046,0
2017-08-17,22.15,22.98,21.76,21.83,3945156,0
2017-08-18,21.86,22.01,21.31,21.91,2280983,0
2017-08-21,21.8,21.85,21.3,21.56,2029323,0
2017-08-22,21.74,21.94,21.3865,21.84,2121063,0
2017-08-23,21.67,21.89,21.51,21.73,1666963,0
2017-08-24,21.7,22.22,21.7,21.9,1800753,0
2017-08-25,21.97,22.11,21.6,21.95,2245033,0
2017-08-28,22.05,22.35,21.9,22.19,2108322,0
2017-08-29,21.96,22.45,21.76,22.19,2519780,0
2017-08-30,22.35,22.39,21.895,21.9,3344645,0
2017-08-31,22.21,22.4,21.55,22,7441354,0
2017-09-01,23.52,24.19,21.84,22,17790865,0
2017-09-05,21.95,21.99,20.02,21.3,10794151,0
2017-09-06,21.39,22.5,20.91,22.48,5493776,0
2017-09-07,22.19,23.1,22.11,22.16,4589447,0
2017-09-08,22.05,22.14,21.65,21.74,2352253,0
2017-09-11,21.82,22.34,21.8,22.05,2150380,0
2017-09-12,21.95,22.54,21.86,21.95,3015786,0
2017-09-13,21.82,22.07,21.3,21.49,3438431,0
2017-09-14,21.35,21.64,21.21,21.61,2587934,0
2017-09-15,21.43,21.79,21.35,21.56,4237240,0
2017-09-18,22,23.06,21.72,22.73,8024737,0
2017-09-19,22.66,22.9,21.85,22,4132090,0
2017-09-20,22.09,23.02,21.9,23,4436556,0
2017-09-21,22.99,23.9,22.96,23.46,4742499,0
2017-09-22,23.49,24.97,23.43,24.5,7500152,0
2017-09-25,24.3,24.659,22.89,23.18,5178729,0
2017-09-26,23.29,23.88,22.95,23.49,3574454,0
2017-09-27,23.64,23.8,23.1,23.1101,3704560,0
2017-09-28,23.12,23.1799,21.63,22.43,7433509,0
2017-09-29,22.41,22.73,22.25,22.39,2646564,0
2017-10-02,22.16,23.54,21.82,23.51,5520576,0
2017-10-03,23.36,23.63,22.96,23.17,3368470,0
2017-10-04,23,23.4,22.41,22.85,4209716,0
2017-10-05,22.91,23.44,22.69,23.2,2937228,0
2017-10-06,23.14,23.22,22.85,23.14,2791765,0
2017-10-09,23.14,23.6711,23.02,23.31,2479463,0
2017-10-10,24.13,26.4399,24.1,25.61,15569927,0
2017-10-11,25.75,26.75,25.34,26.66,7359445,0
2017-10-12,26.57,26.74,25.21,25.81,5282697,0
2017-10-13,25.81,27.33,25.7111,26.62,5061182,0
2017-10-16,26.75,27.4936,26.52,26.54,3305919,0
2017-10-17,26.51,26.89,26.14,26.31,2300814,0
2017-10-18,26.33,26.49,26.01,26.28,2261183,0
2017-10-19,25.93,26.49,25.5,26.34,2347182,0
2017-10-20,26.55,27.109,26.4501,26.67,2225657,0
2017-10-23,26.75,27.38,26.4103,26.46,3359761,0
2017-10-24,26.75,28.5,26.37,27.95,5597751,0
2017-10-25,27.9,27.95,26.35,27.23,5227068,0
2017-10-26,27.46,27.89,27.15,27.8,2570683,0
2017-10-27,28.26,28.53,27.28,27.89,3186862,0
2017-10-30,27.64,28.69,27.1,28.28,3133786,0
2017-10-31,28.14,28.85,28.13,28.5,2141904,0
2017-11-01,28.78,29,27.54,27.58,3090256,0
2017-11-02,27.67,27.88,26.9334,27.45,2583416,0
2017-11-03,27.54,27.7,27.2,27.33,1558935,0
2017-11-06,27.88,28.89,27.7001,28.48,3232699,0
2017-11-07,28.5,28.55,28.16,28.16,1991751,0
2017-11-08,28.07,28.16,26.97,28.03,2908698,0
2017-11-09,27.83,28.98,27.28,28.63,3381306,0
2017-11-10,28.44,29.43,28.42,28.85,1996524,0
