Date,Open,High,Low,Close,Volume,OpenInt
2016-10-05,18.02,21.5,15.75,21.1,1153772,0
2016-10-06,21,22.25,19.76,21.52,574211,0
2016-10-07,20.7,21.7499,20.62,21.27,384243,0
2016-10-10,21,22.45,20.41,21.57,667262,0
2016-10-11,21.28,21.85,21,21.22,264577,0
2016-10-12,21.35,22.4,21.35,21.95,391778,0
2016-10-13,22.23,22.23,21.68,21.85,222903,0
2016-10-14,20.66,23.19,20.66,22.61,440786,0
2016-10-17,22.07,22.61,22.07,22.07,116976,0
2016-10-18,21.72,25.1,21.72,24,375956,0
2016-10-19,24.35,24.942,23.91,24.32,163725,0
2016-10-20,24.5,24.75,24.2051,24.58,130589,0
2016-10-21,25.15,25.5,24.46,24.97,269739,0
2016-10-24,25.25,26.11,24.92,25.95,255021,0
2016-10-25,26.8,26.85,26.1,26.5,518510,0
2016-10-26,26.5,26.6199,24.33,24.35,194024,0
2016-10-27,24.3,25,22.75,23.28,218504,0
2016-10-28,23.3,24.85,23.08,23.79,136326,0
2016-10-31,23.32,23.696,23,23.03,72129,0
2016-11-01,23.287,23.49,22.93,23.31,34188,0
2016-11-02,22.79,23.204,22.6,22.76,82318,0
2016-11-03,22.94,23.74,22.75,23.26,105816,0
2016-11-04,23.353,23.52,22.81,23.09,86273,0
2016-11-07,23,23.5,22.55,23.03,128473,0
2016-11-08,22.65,23.95,22.64,23.09,129095,0
2016-11-09,23.3,24.75,23.3,24.48,221569,0
2016-11-10,24.5,26,24.5,24.68,189692,0
2016-11-11,25.25,25.33,24.13,24.9,92509,0
2016-11-14,24.69,24.95,23.27,23.97,425601,0
2016-11-15,24.07,25,23.905,24.55,68022,0
2016-11-16,24.5,24.8558,24.5,24.71,48345,0
2016-11-17,24.4366,24.935,23.5,24.45,62013,0
2016-11-18,24.28,24.58,24.2563,24.41,3142,0
2016-11-21,24.34,24.9462,23.793,24.15,79466,0
2016-11-22,24.42,24.5,23.86,23.94,151182,0
2016-11-23,24.12,24.23,23.681,23.83,44373,0
2016-11-25,23.99,24.05,23.56,23.92,22939,0
2016-11-28,24.06,24.1,22.75,23.13,77309,0
2016-11-29,23.1,23.1,21.52,21.88,182124,0
2016-11-30,22.37,23.985,22,22.9,402830,0
2016-12-01,23.31,24,23,24,264840,0
2016-12-02,24,24,23.09,23.29,174606,0
2016-12-05,23.53,24.11,23.53,23.95,269368,0
2016-12-06,23.95,23.95,22.945,23.56,167830,0
2016-12-07,23.47,23.95,22.5348,23.15,244358,0
2016-12-08,23.18,24.29,23.01,23.16,74618,0
2016-12-09,23.25,23.64,22.954,23.18,118109,0
2016-12-12,24.5,24.7581,23.37,23.9,278465,0
2016-12-13,23.87,24.12,23.23,23.48,247981,0
2016-12-14,23.95,24.25,23.45,23.74,175994,0
2016-12-15,23.6988,23.97,23.57,23.75,171665,0
2016-12-16,23.6231,23.99,23.35,23.45,814107,0
2016-12-19,23.63,23.99,23.13,23.94,135725,0
2016-12-20,23.94,23.99,23.6,23.88,51915,0
2016-12-21,23.7304,23.99,23.3298,23.93,31693,0
2016-12-22,23.6992,24.185,23.51,24,94439,0
2016-12-23,23.88,24,23.51,23.8,23639,0
2016-12-27,23.9,23.9,23.55,23.7,10177,0
2016-12-28,23.65,23.93,23.63,23.83,45378,0
2016-12-29,23.86,23.97,23.5,23.67,33762,0
2016-12-30,23.54,23.635,23.17,23.55,62794,0
2017-01-03,23.6,23.96,23.035,23.32,90642,0
2017-01-04,23.37,23.8,23.03,23.19,26729,0
2017-01-05,23.06,23.49,22.01,22.96,100409,0
2017-01-06,23.03,23.03,22.03,22.52,39544,0
2017-01-09,21.97,22.068,20.46,20.92,177453,0
2017-01-10,20.99,21.94,20.76,21.8,203313,0
2017-01-11,21.7,22.4,21.25,22.13,102207,0
2017-01-12,22.3,22.9,21.92,22.45,222039,0
2017-01-13,22.36,22.36,21.86,22.06,35073,0
2017-01-17,22.13,22.13,21.41,21.52,39470,0
2017-01-18,21.51,22,21.39,21.75,119324,0
2017-01-19,22.01,22.44,21.71,22.05,76723,0
2017-01-20,22.29,22.29,21.5,21.55,80291,0
2017-01-23,21.53,21.93,21.3,21.61,170377,0
2017-01-24,21.58,22,21.58,21.86,34478,0
2017-01-25,21.88,21.96,21.39,21.73,57646,0
2017-01-26,21.67,22.03,21.46,21.76,105631,0
2017-01-27,21.69,21.78,21.02,21.28,88893,0
2017-01-30,21.09,21.09,20.32,20.81,43767,0
2017-01-31,20.79,20.94,20.5,20.51,162702,0
2017-02-01,20.73,21.5,20.51,21.46,90632,0
2017-02-02,21.34,21.61,20.87,21.22,51715,0
2017-02-03,21.25,21.25,20.56,21.01,44253,0
2017-02-06,21,21.11,20.36,20.66,43212,0
2017-02-07,20.67,20.93,19.71,19.82,148305,0
2017-02-08,19.82,20.15,19.46,19.95,88074,0
2017-02-09,19.95,20.345,19.83,19.96,45639,0
2017-02-10,20.15,20.4682,19.64,20.19,54608,0
2017-02-13,20.31,21.06,20.06,20.74,181416,0
2017-02-14,20.72,20.95,20.2864,20.33,136602,0
2017-02-15,20.14,20.63,20.06,20.19,119977,0
2017-02-16,20.07,20.46,19.9,19.91,77934,0
2017-02-17,19.73,19.9,19.52,19.8,212974,0
2017-02-21,19.93,20.32,19.76,20.24,228820,0
2017-02-22,20.3,20.36,19.96,20.01,88106,0
2017-02-23,20.26,20.64,19.29,19.67,268311,0
2017-02-24,19.46,19.5,18.76,18.86,330333,0
2017-02-27,18.96,19.36,18.86,19.04,145098,0
2017-02-28,18.9,18.99,18.57,18.75,98941,0
2017-03-01,18.9,19.47,18.8319,19.16,128156,0
2017-03-02,19.15,19.39,18.94,19.12,228474,0
2017-03-03,19.27,19.33,18.94,19,160804,0
2017-03-06,19.07,19.07,18.6101,18.77,285348,0
2017-03-07,18.77,18.951,18.33,18.55,144539,0
2017-03-08,18.6,18.64,17.695,17.8,301111,0
2017-03-09,17.77,17.99,17.38,17.88,283942,0
2017-03-10,18,18.13,17.48,17.68,140148,0
2017-03-13,17.59,17.92,17.36,17.54,129131,0
2017-03-14,17.54,17.6277,17.11,17.33,158373,0
2017-03-15,17.37,17.825,17.14,17.72,111160,0
2017-03-16,17.81,18.06,17.53,17.69,269903,0
2017-03-17,17.75,17.8473,17.42,17.7,448681,0
2017-03-20,17.57,18.055,17.34,17.78,209557,0
2017-03-21,17.92,17.95,17.19,17.32,78634,0
2017-03-22,17.4,17.56,16.95,17.02,124953,0
2017-03-23,16.94,17.45,16.8,17.36,118414,0
2017-03-24,17.34,17.4,17.01,17.25,106584,0
2017-03-27,17.05,17.66,16.91,17.53,151575,0
2017-03-28,17.57,18.16,17.45,17.78,156319,0
2017-03-29,17.76,18.41,17.75,18.3,82730,0
2017-03-30,18.49,18.68,18.26,18.3,87957,0
2017-03-31,18.21,18.55,18.15,18.49,105295,0
2017-04-03,18.39,18.5,17.87,18.09,132465,0
2017-04-04,18.07,18.19,17.8,17.96,110621,0
2017-04-05,18.13,18.4339,17.97,18.17,228583,0
2017-04-06,18.2,18.67,18.08,18.56,147217,0
2017-04-07,18.51,18.64,18.15,18.4,153425,0
2017-04-10,18.91,19.1574,18.6,18.99,193990,0
2017-04-11,19.16,19.2814,18.96,19.04,214910,0
2017-04-12,19,19.1,18.58,18.76,158167,0
2017-04-13,18.7,19.05,18.61,18.77,158527,0
2017-04-17,18.87,19.04,18.69,19,64295,0
2017-04-18,18.98,19,18.66,18.7,112312,0
2017-04-19,18.62,18.935,18.59,18.63,169121,0
2017-04-20,18.75,18.94,18.5,18.7,80897,0
2017-04-21,18.61,18.74,18.36,18.38,98812,0
2017-04-24,18.48,18.66,18.35,18.52,52952,0
2017-04-25,18.51,18.84,18.29,18.8,103900,0
2017-04-26,18.92,19.44,18.48,19.12,218528,0
2017-04-27,19.01,19.01,18.471,18.79,100313,0
2017-04-28,18.79,19.21,18.36,18.42,123313,0
2017-05-01,18.56,19.1,18.22,18.84,178073,0
2017-05-02,18.94,19.445,18.66,18.85,302799,0
2017-05-03,18.73,19,18.51,18.75,155083,0
2017-05-04,18.59,18.6024,17.37,17.5,189071,0
2017-05-05,17.5,18.3,17.3294,18.1,213492,0
2017-05-08,18.1,18.52,17.94,18.32,217807,0
2017-05-09,18.27,18.4,18.09,18.22,126736,0
2017-05-10,18.59,18.59,18.08,18.09,139004,0
2017-05-11,19.25,20.46,18.85,19.92,467718,0
2017-05-12,19.86,20.1,19.8097,19.94,105921,0
2017-05-15,20.33,20.64,19.65,19.9,105271,0
2017-05-16,20.08,20.44,19.93,20.11,202246,0
2017-05-17,20.11,20.37,19.61,19.68,110686,0
2017-05-18,19.62,20.19,19.33,20.05,111503,0
2017-05-19,20.16,20.48,20.12,20.37,126957,0
2017-05-22,20.44,20.66,20.02,20.31,210033,0
2017-05-23,20.38,20.4,19.88,20.11,118652,0
2017-05-24,20.15,20.72,19.79,20.11,154020,0
2017-05-25,20.18,20.27,19.4,19.64,153978,0
2017-05-26,19.59,20.07,19.31,19.97,168616,0
2017-05-30,19.97,20.25,19.61,20.19,186656,0
2017-05-31,20.15,20.1947,18.79,19.79,612123,0
2017-06-01,19.8,20.35,19.7,20.15,181377,0
2017-06-02,20.17,20.17,18.91,19.41,173764,0
2017-06-05,19.42,19.68,18.91,19.19,139092,0
2017-06-06,19.21,19.49,18.5,19.41,153251,0
2017-06-07,19.39,19.46,18.4,18.47,91085,0
2017-06-08,18.38,18.74,18.36,18.48,147748,0
2017-06-09,18.51,19.49,18.51,19.16,132417,0
2017-06-12,19.26,19.84,18.59,18.72,220047,0
2017-06-13,18.7,19.62,18.67,19.4,180839,0
2017-06-14,19.44,19.475,18.73,19.01,142439,0
2017-06-15,19.05,19.27,17.76,17.86,183096,0
2017-06-16,17.97,18.09,17.54,17.75,429638,0
2017-06-19,17.68,17.68,16.47,17.05,338959,0
2017-06-20,16.97,17.23,16.6059,16.95,225316,0
2017-06-21,16.53,16.533,15.03,15.46,466498,0
2017-06-22,15.36,15.97,15.36,15.56,592694,0
2017-06-23,15.55,16.13,15.25,15.77,4410605,0
2017-06-26,15.74,16.52,15.63,16.11,376808,0
2017-06-27,16.24,16.54,16.2038,16.29,292864,0
2017-06-28,16.27,16.84,16.16,16.76,233857,0
2017-06-29,16.73,17.35,16.66,17.21,190481,0
2017-06-30,17.29,17.43,16.91,17.21,174585,0
2017-07-03,17.25,17.92,17.25,17.53,118962,0
2017-07-05,17.45,17.52,16.74,17.37,387621,0
2017-07-06,17.37,17.97,17.24,17.6,151406,0
2017-07-07,17.56,17.78,17.17,17.4,154163,0
2017-07-10,17.23,18.11,17.035,17.95,115241,0
2017-07-11,17.94,18.79,17.43,18.74,191492,0
2017-07-12,18.91,19.37,18.705,19.01,222952,0
2017-07-13,18.98,18.98,18.53,18.84,98653,0
2017-07-14,18.89,19.465,18.68,18.93,84859,0
2017-07-17,18.81,19.38,18.69,19.02,125710,0
2017-07-18,19.04,19.21,18.8,19,74198,0
2017-07-19,18.9,19.39,18.66,19.35,124810,0
2017-07-20,19.47,19.74,19.19,19.33,101893,0
2017-07-21,19.71,19.71,19,19.17,111219,0
2017-07-24,19.29,19.46,18.82,19.44,106404,0
2017-07-25,19.67,20.62,19.67,19.95,320808,0
2017-07-26,19.98,20.26,19.57,19.59,235158,0
2017-07-27,19.6,19.96,19.56,19.69,149424,0
2017-07-28,19.57,20.1985,19.44,19.57,192320,0
2017-07-31,19.58,19.58,18.835,19.31,175488,0
2017-08-01,19.28,19.45,18.9453,19.21,118721,0
2017-08-02,19.02,19.43,18.59,18.79,115782,0
2017-08-03,18.44,19.22,18.08,18.18,238098,0
2017-08-04,18.24,18.44,18.04,18.31,93285,0
2017-08-07,18.2,18.2,17.79,18.06,96167,0
2017-08-08,18.06,18.625,17.98,18.47,217879,0
2017-08-09,18.47,18.849,18.28,18.49,183490,0
2017-08-10,18.5,19.07,18.145,18.19,114061,0
2017-08-11,17.85,18.46,17.79,17.94,80150,0
2017-08-14,17.94,18.24,17.65,17.73,106066,0
2017-08-15,17.66,17.77,17.375,17.64,100379,0
2017-08-16,17.69,17.83,17.41,17.54,87081,0
2017-08-17,17.41,17.7,17.33,17.34,152595,0
2017-08-18,17.3,17.75,17.1582,17.59,238426,0
2017-08-21,17.48,17.92,17.3933,17.82,93572,0
2017-08-22,17.86,18.04,17.58,17.7,91621,0
2017-08-23,17.61,18,17.45,17.65,169444,0
2017-08-24,17.66,17.99,17.63,17.73,78859,0
2017-08-25,17.79,17.99,17.25,17.76,107655,0
2017-08-28,17.74,17.75,16.8401,16.96,126360,0
2017-08-29,17.61,17.61,16.63,17,88108,0
2017-08-30,16.88,17.18,16.82,17.08,73091,0
2017-08-31,17.22,17.4,17.08,17.22,123152,0
2017-09-01,17.3,17.61,17.13,17.53,141946,0
2017-09-05,17.69,18.22,17.5,18.21,230195,0
2017-09-06,18.26,18.515,18.18,18.4,131062,0
2017-09-07,18.41,18.485,17.97,18.36,107853,0
2017-09-08,18.27,18.27,17.64,18.05,112121,0
2017-09-11,18.19,18.6,18.0775,18.47,200422,0
2017-09-12,18.46,18.99,17.955,18.77,256797,0
2017-09-13,18.77,19.61,18.47,18.63,420087,0
2017-09-14,18.87,19.75,18.86,19.3,237599,0
2017-09-15,19.39,19.54,18.93,18.95,654635,0
2017-09-18,18.92,19.2708,18.565,19.08,128583,0
2017-09-19,19.17,19.33,18.96,19.08,142706,0
2017-09-20,19.2,19.385,18.99,19.2,155443,0
2017-09-21,19.23,19.53,19.1589,19.37,142423,0
2017-09-22,19.35,19.64,19.21,19.6,123491,0
2017-09-25,19.75,19.93,19.42,19.76,76118,0
2017-09-26,19.68,20.09,19.68,19.86,194946,0
2017-09-27,20,20.21,19.73,20.13,175873,0
2017-09-28,20.29,20.4083,19.78,20.05,152724,0
2017-09-29,19.93,20.23,19.9,20.09,180903,0
2017-10-02,19.75,20.45,19.75,20.34,177488,0
2017-10-03,20.3,20.4,20.19,20.25,126011,0
2017-10-04,20.22,20.3,19.73,19.95,97847,0
2017-10-05,20.02,20.24,19.85,20.12,126163,0
2017-10-06,19.82,19.88,19.49,19.87,164752,0
2017-10-09,19.8,19.87,19.52,19.64,81653,0
2017-10-10,19.83,20.05,19.16,19.2,107758,0
2017-10-11,19.26,19.5,19.19,19.48,102506,0
2017-10-12,19.28,19.42,18.9,18.96,90146,0
2017-10-13,19.15,19.2,18.625,19.1,84487,0
2017-10-16,19.14,19.49,19.01,19.21,109465,0
2017-10-17,19.27,19.375,18.87,19.02,97017,0
2017-10-18,19.02,19.26,18.9,19.03,589433,0
2017-10-19,18.9,19.19,18.82,19.1,546015,0
2017-10-20,18.9689,19.36,18.86,18.93,111711,0
2017-10-23,19.06,19.21,18.41,18.43,128055,0
2017-10-24,18.46,18.83,18.34,18.39,106604,0
2017-10-25,18.35,18.35,17.75,17.91,110671,0
2017-10-26,17.95,18.08,17.3,17.49,133224,0
2017-10-27,17.5,18.05,17.284,17.88,186200,0
2017-10-30,17.94,18.44,17.94,18.22,121197,0
2017-10-31,18.4099,18.89,18.24,18.77,152582,0
2017-11-01,19.06,19.545,18.74,19.21,190165,0
2017-11-02,19.37,19.85,18.27,18.74,227880,0
2017-11-03,18.75,19.14,18.59,18.78,134180,0
2017-11-06,18.98,19.68,18.9101,19.48,449182,0
2017-11-07,19.53,19.84,19.5,19.74,277755,0
2017-11-08,19.53,19.745,19.27,19.54,153517,0
2017-11-09,19.36,19.765,19.22,19.27,156393,0
2017-11-10,19.23,19.53,19.22,19.44,158727,0
