Date,Open,High,Low,Close,Volume,OpenInt
2016-10-28,16.8,17.3,15.49,15.78,3656232,0
2016-10-31,15.16,15.25,14.55,14.98,775941,0
2016-11-01,14.86,15.2,14.6,15,438162,0
2016-11-02,15.09,15.19,14.428,14.68,256509,0
2016-11-03,14.64,14.64,14.36,14.36,149024,0
2016-11-04,14.3,14.9,13.751,14.07,152814,0
2016-11-07,14.75,14.75,14.04,14.14,87147,0
2016-11-08,14.07,14.326,14.01,14.07,226736,0
2016-11-09,14.13,15.33,13.99,15.3,232828,0
2016-11-10,15.41,15.4269,15,15.26,196733,0
2016-11-11,15.16,16.6999,14.875,16.19,118770,0
2016-11-14,16.6,18.1748,16.31,17.66,416218,0
2016-11-15,18.06,18.75,17.86,18.65,283775,0
2016-11-16,19.27,19.27,18.5,19.07,118606,0
2016-11-17,19,19.35,17.41,18.495,127933,0
2016-11-18,18.34,19.2816,17.82,18.89,458035,0
2016-11-21,19.34,20.02,18.5001,19.99,206232,0
2016-11-22,19.31,20.37,18.68,19.59,427555,0
2016-11-23,19.63,20.63,19.53,19.99,268165,0
2016-11-25,20.05,20.389,19.94,20.01,34566,0
2016-11-28,19.93,20.0603,19.0501,19.89,114965,0
2016-11-29,19.91,20.68,19.19,19.85,175770,0
2016-11-30,19.95,19.9927,18.141,18.99,141474,0
2016-12-01,18.94,19.3,16.32,17.01,249634,0
2016-12-02,17.2,17.81,15.7635,16.83,222003,0
2016-12-05,18.2,19.95,17.55,19.47,368535,0
2016-12-06,20.43,20.52,19.5,19.56,313665,0
2016-12-07,19.81,20,19,19.26,153134,0
2016-12-08,19.29,19.45,18.025,18.605,166436,0
2016-12-09,18,19.31,18,18.95,96746,0
2016-12-12,18.82,19.44,17.89,18.96,114224,0
2016-12-13,19.17,19.39,18.05,18.1,123573,0
2016-12-14,18.03,18.54,17.19,17.215,98640,0
2016-12-15,17.38,17.815,16.65,17,314147,0
2016-12-16,16.89,18,16.8,17.64,821950,0
2016-12-19,17.76,18.1399,17.4001,18.1,112323,0
2016-12-20,18.29,18.99,17.42,18.54,193140,0
2016-12-21,18.31,18.84,17.9495,18.09,136013,0
2016-12-22,18.025,18.4714,17.62,17.75,68727,0
2016-12-23,17.81,18.09,17.7182,18.09,35790,0
2016-12-27,18.1,18.64,18.1,18.39,46093,0
2016-12-28,18.53,18.62,17.86,18.21,58664,0
2016-12-29,18.15,18.5,18.03,18.25,49931,0
2016-12-30,18.44,18.67,17.94,18.13,93266,0
2017-01-03,18.46,18.51,17.75,18.39,127619,0
2017-01-04,18.48,19.79,18.19,19.63,245677,0
2017-01-05,19.63,23.14,19.587,22.88,755432,0
2017-01-06,22.7,24.14,22.7,23.49,457544,0
2017-01-09,23.75,23.77,22.25,22.86,366982,0
2017-01-10,22.9624,23.46,20.83,21.1,492665,0
2017-01-11,21,22.45,20.82,22.03,267945,0
2017-01-12,22.13,22.13,19.7642,20.56,318914,0
2017-01-13,20.57,21.24,19.46,19.59,562248,0
2017-01-17,20.7,20.819,19.64,19.94,516276,0
2017-01-18,20.15,20.29,19.68,19.69,152317,0
2017-01-19,19.85,20.219,19.04,19.48,238481,0
2017-01-20,19.52,19.825,19,19.03,245511,0
2017-01-23,19.03,19.29,18.4118,18.58,359235,0
2017-01-24,18.58,19.4,18,19,248309,0
2017-01-25,19.15,19.3599,18.89,18.91,132200,0
2017-01-26,18.98,19,18.3,18.4,138946,0
2017-01-27,18.3,18.95,18.1001,18.76,165948,0
2017-01-30,18.74,18.845,17.9,18.78,103417,0
2017-01-31,18.82,18.95,18.2,18.81,68354,0
2017-02-01,18.86,19.15,18.43,18.99,81675,0
2017-02-02,19,20.24,18.93,19.41,162144,0
2017-02-03,19.47,19.9799,19.31,19.61,68157,0
2017-02-06,19.61,19.61,19.2104,19.53,95639,0
2017-02-07,19.33,20.2,19.33,19.71,73666,0
2017-02-08,19.79,19.83,19.32,19.73,134789,0
2017-02-09,19.86,19.86,19.36,19.46,113116,0
2017-02-10,19.8,20.05,19.62,19.91,94128,0
2017-02-13,20.15,20.9491,19.9237,20.67,395724,0
2017-02-14,21.05,22.84,21.05,21.94,639488,0
2017-02-15,21.91,22.42,21.32,22.18,267358,0
2017-02-16,22.26,22.49,20.33,20.8,257448,0
2017-02-17,20.85,21.65,20.25,21.43,252671,0
2017-02-21,21.74,23.13,21.44,22.84,193034,0
2017-02-22,22.76,22.85,22.3496,22.69,75287,0
2017-02-23,22.94,23,21.24,21.65,191027,0
2017-02-24,21.38,21.8,21.05,21.44,139619,0
2017-02-27,21.58,21.8274,21.0932,21.44,109731,0
2017-02-28,21.5,21.53,20.9,20.94,153641,0
2017-03-01,21.16,21.42,20.92,21.21,178248,0
2017-03-02,21.14,21.166,20.96,21.02,114957,0
2017-03-03,21.09,21.46,20.91,21.46,84959,0
2017-03-06,21.23,21.3,20.65,20.92,131629,0
2017-03-07,20.95,21.6,20.9264,21.5,163159,0
2017-03-08,21.42,22.66,21.2447,22.13,203509,0
2017-03-09,22.05,22.65,21.69,22.06,197842,0
2017-03-10,21.98,22.24,21.89,22.01,115509,0
2017-03-13,21.91,22.2782,21.9,21.97,161900,0
2017-03-14,21.91,22.195,21.7571,21.83,122464,0
2017-03-15,21.9,22.17,21.8,22,109737,0
2017-03-16,22.05,24.93,22.05,24.03,1205425,0
2017-03-17,24.03,25.4549,23.3,24.62,510633,0
2017-03-20,24.64,24.67,24.061,24.36,204720,0
2017-03-21,24.64,24.64,20.4103,21.15,817818,0
2017-03-22,21.25,21.7,20.3794,21.12,448071,0
2017-03-23,21.3,21.47,21.046,21.31,150050,0
2017-03-24,21.47,21.95,20.4337,20.93,208117,0
2017-03-27,20.86,21.3,20.56,21.18,77188,0
2017-03-28,21.1,21.3067,20.61,21.23,191196,0
2017-03-29,21.16,21.65,21.16,21.61,178483,0
2017-03-30,21.56,21.56,20.15,20.68,220362,0
2017-03-31,20.62,20.86,20.2,20.83,257755,0
2017-04-03,20.9,21.27,19.06,19.56,398993,0
2017-04-04,20.3,20.75,19.0396,20.23,252517,0
2017-04-05,20.37,20.61,19.1,19.26,359850,0
2017-04-06,19.3,19.78,19.0101,19.65,183326,0
2017-04-07,19.56,20,19.06,19.29,224723,0
2017-04-10,19.33,20.36,19.33,19.52,186632,0
2017-04-11,19.38,19.4279,18.8415,18.97,180901,0
2017-04-12,18.95,19.18,18.25,18.26,323170,0
2017-04-13,18.14,18.14,17.16,17.2,259881,0
2017-04-17,17.15,17.98,17.06,17.8,115018,0
2017-04-18,17.78,17.88,17.12,17.51,146582,0
2017-04-19,17.9,18.02,17.44,17.54,175743,0
2017-04-20,17.5,17.85,17.422,17.62,132982,0
2017-04-21,17.66,17.84,17.46,17.57,153311,0
2017-04-24,17.56,18.25,17.28,18.17,252154,0
2017-04-25,18.3,19.375,18.3,19.06,200411,0
2017-04-26,18.75,18.8,16.86,17.54,580455,0
2017-04-27,17.5,19.04,17.48,18.99,490746,0
2017-04-28,19.11,19.11,18.3,18.4,137193,0
2017-05-01,18.44,18.5,17.8,18.19,154656,0
2017-05-02,18.19,18.435,17.9,18.28,160923,0
2017-05-03,18.15,18.44,18.02,18.26,166405,0
2017-05-04,18.21,19.06,18.2,19.03,276767,0
2017-05-05,19.06,19.42,18.776,19.4,220678,0
2017-05-08,19.37,20.47,19.05,20.19,668184,0
2017-05-09,21.5,22.5,20.1,21.4,1701371,0
2017-05-10,21.49,21.5178,20.9,20.95,590736,0
2017-05-11,21,21,20.56,20.71,359219,0
2017-05-12,20.75,20.8748,20.25,20.47,353254,0
2017-05-15,20.6,21.29,20.37,21.16,490731,0
2017-05-16,21.16,21.22,20.8,21.1,228766,0
2017-05-17,20.84,21.05,20.56,20.62,277488,0
2017-05-18,20.5,20.76,19.9,20.45,365237,0
2017-05-19,20.49,20.78,20.14,20.59,242806,0
2017-05-22,20.7,21.217,20.4437,21.13,648121,0
2017-05-23,21.16,21.2399,20.51,20.57,524053,0
2017-05-24,20.23,20.3,19.51,19.65,1518804,0
2017-05-25,19.77,19.77,18.94,19.05,545310,0
2017-05-26,19.03,19.41,18.7,19.11,461931,0
2017-05-30,19.29,19.489,19.08,19.13,349311,0
2017-05-31,19.15,19.4209,18.84,19.12,322408,0
2017-06-01,19.19,20.38,19.01,20.24,847169,0
2017-06-02,20.24,20.69,19.6,20.25,608616,0
2017-06-05,20.23,20.544,19.75,19.9,294710,0
2017-06-06,19.75,20.12,19.65,19.98,258588,0
2017-06-07,20.06,20.165,19.57,19.68,220892,0
2017-06-08,19.77,19.77,18.98,19.07,336636,0
2017-06-09,19.05,19.13,18.65,18.94,477713,0
2017-06-12,18.89,18.89,18.03,18.63,512053,0
2017-06-13,18.84,19.045,18.66,18.95,485267,0
2017-06-14,18.95,19.17,18.42,19.08,386003,0
2017-06-15,18.82,19.08,18.7,19.01,241463,0
2017-06-16,19.03,19.36,18.79,19.3,806803,0
2017-06-19,19.5,20.54,19.3,20.41,609408,0
2017-06-20,20.25,21.21,20.25,20.64,497105,0
2017-06-21,20.56,20.89,20.21,20.58,369717,0
2017-06-22,20.51,20.78,20.31,20.66,303725,0
2017-06-23,20.58,20.99,20.21,20.83,2002680,0
2017-06-26,20.95,21.172,20.51,20.82,237409,0
2017-06-27,20.64,20.7341,19.36,19.48,357340,0
2017-06-28,19.78,20.27,19.38,20.11,234213,0
2017-06-29,20.07,20.37,19.22,19.66,276304,0
2017-06-30,19.76,19.76,18.87,19,387414,0
2017-07-03,19.18,19.18,18.5811,18.8,190623,0
2017-07-05,18.84,18.97,18.35,18.81,250512,0
2017-07-06,18.5,18.91,18.34,18.64,351930,0
2017-07-07,18.68,19.38,18.53,19.35,201304,0
2017-07-10,19.4,19.4,18.69,19.04,179805,0
2017-07-11,18.98,19.2,18.71,18.99,157116,0
2017-07-12,19.08,19.75,19.06,19.62,204337,0
2017-07-13,19.7,19.7,19.195,19.53,105476,0
2017-07-14,19.48,19.55,19.05,19.48,163616,0
2017-07-17,19.5,19.76,19.25,19.5,163084,0
2017-07-18,19.37,19.8,19.09,19.7,208804,0
2017-07-19,19.71,19.93,19.365,19.43,339303,0
2017-07-20,19.44,19.94,19.29,19.8,142964,0
2017-07-21,19.96,19.96,19.41,19.77,228280,0
2017-07-24,19.82,19.9883,19.33,19.73,205193,0
2017-07-25,19.8,20,19.48,19.9,228563,0
2017-07-26,20,20.2,19.63,19.9,147122,0
2017-07-27,19.93,20.08,19.51,19.89,330722,0
2017-07-28,19.68,20,19.6289,19.85,187871,0
2017-07-31,19.95,20.25,19.53,20.22,196991,0
2017-08-01,20.28,20.72,19.75,20.27,236059,0
2017-08-02,20.33,20.33,19.4,19.41,399604,0
2017-08-03,19.49,19.91,19.385,19.55,126849,0
2017-08-04,19.56,19.6999,19.28,19.45,137928,0
2017-08-07,19.5,19.5,18.99,19.37,438554,0
2017-08-08,20.099,20.4,18,18.01,863795,0
2017-08-09,17.8,18.26,17.38,17.88,418863,0
2017-08-10,17.76,17.96,17.58,17.6,371183,0
2017-08-11,17.67,17.749,17.23,17.56,178389,0
2017-08-14,17.81,18.03,17.44,18.02,256040,0
2017-08-15,18.08,18.1289,17.9,18.02,180447,0
2017-08-16,18.04,18.21,17.7,17.79,371268,0
2017-08-17,17.65,17.71,16.47,16.49,469698,0
2017-08-18,16.35,16.94,15.93,16.68,473045,0
2017-08-21,16.68,16.68,16.14,16.3,286283,0
2017-08-22,16.33,16.65,16.17,16.54,217741,0
2017-08-23,16.34,16.84,16.215,16.78,140317,0
2017-08-24,16.95,18.83,16.95,18.14,562303,0
2017-08-25,18.08,18.35,18,18.1,129581,0
2017-08-28,18.04,18.22,17.7,18.02,368653,0
2017-08-29,18,18.16,17.75,18,229733,0
2017-08-30,18.08,18.6,18.02,18.57,198350,0
2017-08-31,18.57,18.6,18.22,18.58,259013,0
2017-09-01,18.52,18.8,18.3,18.78,111638,0
2017-09-05,18.8,19,18.52,18.88,228542,0
2017-09-06,18.9,19.05,18.75,18.96,164901,0
2017-09-07,19.04,19.08,18.09,18.15,243968,0
2017-09-08,18.15,18.23,17.35,17.39,252992,0
2017-09-11,17.62,17.75,17.39,17.59,246896,0
2017-09-12,17.6,18,17.55,17.82,174997,0
2017-09-13,17.69,18.05,17.5,17.91,213801,0
2017-09-14,17.93,17.93,17.6,17.63,263664,0
2017-09-15,17.74,18.426,17.62,18.05,777643,0
2017-09-18,18.03,18.14,17.82,17.89,228905,0
2017-09-19,17.87,17.9432,17.48,17.56,220914,0
2017-09-20,17.61,17.654,17.01,17.09,230633,0
2017-09-21,17.07,17.45,17.01,17.19,198305,0
2017-09-22,17.1,17.25,16.8501,17.12,204300,0
2017-09-25,17.04,17.0699,16,16.11,395193,0
2017-09-26,16.23,16.23,15.71,15.92,234278,0
2017-09-27,15.97,16.52,15.97,16.36,176270,0
2017-09-28,16.28,16.85,16.25,16.76,170884,0
2017-09-29,16.71,16.82,16.44,16.81,190753,0
2017-10-02,16.91,17.22,16.85,17.19,240779,0
2017-10-03,17.13,17.45,17.03,17.28,184811,0
2017-10-04,17.19,17.32,17,17.21,114813,0
2017-10-05,17.33,17.33,17.0756,17.16,113134,0
2017-10-06,17.14,17.36,17.1,17.24,88760,0
2017-10-09,17.25,17.3664,17.04,17.05,106395,0
2017-10-10,17.05,17.2296,16.79,16.96,139868,0
2017-10-11,16.99,17.05,16.82,16.93,84008,0
2017-10-12,16.9,16.91,16.39,16.84,126620,0
2017-10-13,16.8,16.94,16.68,16.8,94811,0
2017-10-16,16.78,16.85,16.54,16.62,209976,0
2017-10-17,16.54,16.6,16.43,16.55,133701,0
2017-10-18,16.65,16.72,16.11,16.27,187411,0
2017-10-19,16.13,16.185,15.75,16.04,249270,0
2017-10-20,16.24,16.64,15.99,16,123296,0
2017-10-23,15.99,16.3,15.5,15.67,238901,0
2017-10-24,15.64,15.83,15.3174,15.51,242311,0
2017-10-25,15.39,15.46,14.88,15.28,258946,0
2017-10-26,15.28,15.36,15.0794,15.22,136691,0
2017-10-27,15.27,15.3641,15.15,15.26,191522,0
2017-10-30,15.23,15.23,14.625,14.86,297585,0
2017-10-31,14.98,15.53,14.96,15.49,294595,0
2017-11-01,15.64,15.64,14.85,15.04,237891,0
2017-11-02,14.98,15.3,14.57,14.59,267612,0
2017-11-03,14.58,14.88,14.37,14.86,310574,0
2017-11-06,14.89,15.2,14.55,14.87,457943,0
2017-11-07,11.97,12,9.6,10.04,4872418,0
2017-11-08,10,11.775,10,11.58,1611452,0
2017-11-09,11.41,11.99,10.84,11.88,617958,0
2017-11-10,11.85,12.33,11.85,12.02,698360,0
