Date,Open,High,Low,Close,Volume,OpenInt
2016-10-14,13.66,14.29,12.63,13.26,5747823,0
2016-10-17,13.2,14.09,13.06,13.87,864898,0
2016-10-18,13.89,14.04,13.75,13.93,378731,0
2016-10-19,14.17,14.46,13.9,14.37,509081,0
2016-10-20,14.36,14.5,14.19,14.33,322300,0
2016-10-21,14.2,15,14.0101,14.39,473131,0
2016-10-24,14.45,14.6,14.4,14.4,140806,0
2016-10-25,14.4,14.55,14.3901,14.4,84437,0
2016-10-26,14.4,14.4,13.93,14.2,169476,0
2016-10-27,14.25,14.39,14.25,14.28,124004,0
2016-10-28,14.3,14.545,14.11,14.14,167511,0
2016-10-31,14.01,14.15,13.48,13.5,316214,0
2016-11-01,13.5,13.7958,13.38,13.62,64585,0
2016-11-02,13.61,13.65,12.12,12.48,277451,0
2016-11-03,12.5,13.06,11.91,12.7,117922,0
2016-11-04,12.51,13.07,12.51,12.91,26110,0
2016-11-07,12.88,13.77,12.3027,13.61,159308,0
2016-11-08,13.3,13.81,12.93,13.47,65201,0
2016-11-09,13.17,13.77,12.43,13.41,212806,0
2016-11-10,13.46,13.8584,12.65,13.45,329907,0
2016-11-11,13.53,14.3545,12.49,13.74,371313,0
2016-11-14,13.82,14.1899,13.45,13.88,206598,0
2016-11-15,13.98,14.9299,13.86,14.65,190717,0
2016-11-16,14.6,14.8654,13.5801,14.28,124968,0
2016-11-17,14.36,14.82,14.36,14.65,170196,0
2016-11-18,14.56,14.9,13.9,14.54,75566,0
2016-11-21,14.48,15.25,13.79,15.09,312609,0
2016-11-22,15.17,15.3476,14.66,14.93,99913,0
2016-11-23,15.03,15.14,14,15.01,186477,0
2016-11-25,15.09,15.09,14.2,14.68,41143,0
2016-11-28,14.61,15.09,14.04,14.96,155218,0
2016-11-29,14.97,14.98,14.265,14.81,170283,0
2016-11-30,15,16.26,14.6,16.03,440420,0
2016-12-01,16.07,17.3,16.05,16.28,281114,0
2016-12-02,16.36,19.05,15.591,16.36,130791,0
2016-12-05,16.42,17.7,16.1,17.15,224486,0
2016-12-06,17.15,17.4183,16.5011,17.25,188887,0
2016-12-07,17.24,17.24,16.7501,16.91,217224,0
2016-12-08,17,17.4438,16.54,16.71,161828,0
2016-12-09,16.79,17.44,16.5959,17.18,114141,0
2016-12-12,17.29,17.55,16.03,16.4,164541,0
2016-12-13,16.29,16.727,14.52,16.08,133225,0
2016-12-14,15.84,16.105,14.7385,14.9,147788,0
2016-12-15,14.71,15.61,14.06,14.6,272222,0
2016-12-16,14.45,15.38,14.04,14.82,949244,0
2016-12-19,14.9,15.4,14.665,15,141400,0
2016-12-20,14.97,15.73,14.52,15.45,110926,0
2016-12-21,15.48,15.94,15.0949,15.46,58142,0
2016-12-22,16.99,16.99,15.0201,15.5,240448,0
2016-12-23,15.57,15.78,15.2263,15.74,64270,0
2016-12-27,15.83,16.02,15.39,15.44,158773,0
2016-12-28,15.67,15.74,15.065,15.33,183867,0
2016-12-29,15.5,15.5,14.78,15,129209,0
2016-12-30,15.1,15.47,14.99,15.2,83803,0
2017-01-03,15.38,15.7,15.07,15.38,150803,0
2017-01-04,15.44,15.91,15.346,15.9,178331,0
2017-01-05,15.9,16.58,15.62,16.52,130485,0
2017-01-06,16.56,17.13,16.38,16.9,99801,0
2017-01-09,16.79,17.06,16.45,16.86,92645,0
2017-01-10,16.86,17.19,16.74,17.12,83136,0
2017-01-11,17.09,17.49,16.82,17.2,143657,0
2017-01-12,17.34,17.34,16.79,17.23,77142,0
2017-01-13,17.18,17.44,17.08,17.3,72024,0
2017-01-17,17.37,17.8099,17.26,17.62,88648,0
2017-01-18,17.47,19.05,17.47,18.23,119330,0
2017-01-19,18.23,18.44,17.82,18.04,65689,0
2017-01-20,18.27,19.87,18.21,18.7,174904,0
2017-01-23,18.43,18.97,17.79,17.91,74328,0
2017-01-24,17.96,18,17.04,17.78,89086,0
2017-01-25,17.92,19.369,17.24,17.9,71520,0
2017-01-26,18,18.65,17.851,18.17,72553,0
2017-01-27,17.98,18.39,17.98,18.11,32851,0
2017-01-30,17.93,18.02,17.51,17.81,35504,0
2017-01-31,17.68,18.48,17.5,17.94,62592,0
2017-02-01,18.06,18.43,17.67,18.2,84393,0
2017-02-02,18.22,18.65,17.885,18.37,34211,0
2017-02-03,18.41,18.97,18.3,18.85,24817,0
2017-02-06,18.75,19.245,18.27,18.4,66683,0
2017-02-07,18.45,18.76,18.08,18.16,33976,0
2017-02-08,17.9,18.23,17.7,18.09,95245,0
2017-02-09,18.14,18.22,18,18.06,48156,0
2017-02-10,18.07,18.8,18.03,18.52,41260,0
2017-02-13,18.52,18.59,18.23,18.55,26833,0
2017-02-14,18.65,20.87,18.5,20.3,182324,0
2017-02-15,20.22,20.4687,19.54,19.82,167552,0
2017-02-16,20.1,20.15,19.61,19.86,39223,0
2017-02-17,19.94,20.16,19.81,20.12,111793,0
2017-02-21,20.2,21.55,19.871,21.18,201043,0
2017-02-22,21.13,21.4,20.81,21.38,71471,0
2017-02-23,20.47,23.71,20.47,21.53,222431,0
2017-02-24,22.29,22.78,21.53,21.66,86389,0
2017-02-27,21.98,22,21.81,21.91,58431,0
2017-02-28,21.8,21.99,21.495,21.5008,90293,0
2017-03-01,21.63,22.827,21.6,22.45,66900,0
2017-03-02,22.79,24.539,22.21,22.37,60254,0
2017-03-03,22.77,22.8875,21.5,21.55,74295,0
2017-03-06,21.5,21.935,21.25,21.42,121566,0
2017-03-07,21.53,21.9,21.38,21.48,48881,0
2017-03-08,21.4,21.73,19.61,19.92,118049,0
2017-03-09,19.78,19.835,17.8601,18.26,222515,0
2017-03-10,18.35,19,18.33,18.86,83748,0
2017-03-13,19.74,19.74,18.44,18.73,61844,0
2017-03-14,18.38,19.21,17.74,18.19,148278,0
2017-03-15,18.29,19.27,17.71,19.13,70778,0
2017-03-16,19.99,19.99,18.5522,18.7,38061,0
2017-03-17,18.54,19.65,18.54,19.29,114275,0
2017-03-20,19.15,19.4,18.72,19.06,95855,0
2017-03-21,19.15,20.14,19.15,19.67,86830,0
2017-03-22,19.68,19.8,19.25,19.63,103072,0
2017-03-23,19.66,20.37,19.445,20.09,160274,0
2017-03-24,20.42,20.6183,19.12,19.47,131570,0
2017-03-27,18.84,20.17,18.61,19.26,53504,0
2017-03-28,19.27,19.79,18.85,19.59,79093,0
2017-03-29,19.36,20.15,19.36,20.12,43515,0
2017-03-30,20.16,20.9887,19.72,20.63,34506,0
2017-03-31,20.64,22.155,20.37,21.51,100262,0
2017-04-03,21.8,21.96,21.16,21.56,63313,0
2017-04-04,21.8,22,20.98,21.17,60454,0
2017-04-05,21.31,21.78,20.68,20.89,46949,0
2017-04-06,20.94,22.31,20.145,21.72,113005,0
2017-04-07,21.58,21.58,20.93,21.21,76458,0
2017-04-10,21.28,21.7499,21.0996,21.31,133958,0
2017-04-11,20.94,21.335,20.25,20.47,136097,0
2017-04-12,20.57,21.2,20.12,20.37,151515,0
2017-04-13,20.3,20.39,19.31,19.65,140948,0
2017-04-17,19.68,19.91,18.47,19.34,167588,0
2017-04-18,19.2,19.52,18.265,18.63,115531,0
2017-04-19,19.24,19.5,18.32,18.67,97911,0
2017-04-20,18.73,19.5,18.39,19.47,77400,0
2017-04-21,19.3,19.45,18.92,19.36,61263,0
2017-04-24,19.36,19.44,18.89,19.1,56883,0
2017-04-25,19.25,19.415,18.98,19.16,50028,0
2017-04-26,19.22,19.79,19.01,19.55,83062,0
2017-04-27,19.5,19.8294,19.08,19.37,61457,0
2017-04-28,19.4,19.475,19.1,19.3,64098,0
2017-05-01,19.15,19.16,18.71,18.81,92772,0
2017-05-02,18.81,18.97,18.66,18.73,49699,0
2017-05-03,18.66,18.86,18.58,18.61,89966,0
2017-05-04,18.62,18.62,17.21,17.49,108446,0
2017-05-05,17.57,17.61,16.57,17.53,162251,0
2017-05-08,17.53,18.56,17.27,18.54,87598,0
2017-05-09,18.62,19.39,18.015,18.91,82640,0
2017-05-10,18.99,19.82,18.71,19.53,96125,0
2017-05-11,19.53,19.91,18.51,18.57,49095,0
2017-05-12,18.57,19.05,18.05,18.62,36370,0
2017-05-15,19.36,19.36,19.1,19.24,36947,0
2017-05-16,19.41,19.81,19.25,19.55,32376,0
2017-05-17,19.35,20.24,18.75,18.94,55950,0
2017-05-18,18.87,19.315,18.52,18.91,41334,0
2017-05-19,18.91,19.38,18.91,19.23,44259,0
2017-05-22,19.28,19.84,18.84,19,37743,0
2017-05-23,19.02,19.25,18.675,19.06,42480,0
2017-05-24,18.96,21.65,18.86,19.07,85410,0
2017-05-25,19.47,19.8,18.6,18.7,153875,0
2017-05-26,18.76,19.02,18.35,18.73,44608,0
2017-05-30,18.7,19.055,17.91,18.37,48833,0
2017-05-31,18.21,18.34,17.78,18.17,118165,0
2017-06-01,18.35,18.47,17.77,18.16,49525,0
2017-06-02,18.19,18.87,17.73,18.59,37402,0
2017-06-05,18.7,18.75,18.28,18.5,28485,0
2017-06-06,18.44,19.06,18,18.36,59824,0
2017-06-07,18.44,18.61,17.185,17.4,56938,0
2017-06-08,17.31,17.58,16.86,17.01,122333,0
2017-06-09,17.15,17.72,16.82,17.24,49890,0
2017-06-12,17.42,17.68,16.985,17.31,28089,0
2017-06-13,17.7145,17.89,17.3301,17.63,28661,0
2017-06-14,18.02,18.29,17.21,17.49,73543,0
2017-06-15,17.26,17.73,16.53,16.6,29021,0
2017-06-16,16.34,17.28,16.34,16.87,61118,0
2017-06-19,17,17,16.3,16.41,44786,0
2017-06-20,16.17,16.78,15.8,16.34,49091,0
2017-06-21,16.33,16.75,16.06,16.25,104095,0
2017-06-22,16.2,16.66,16.05,16.41,53892,0
2017-06-23,16.56,17.61,16.14,17.44,195930,0
2017-06-26,17.39,17.81,16.93,17.42,84152,0
2017-06-27,17.37,17.97,17.3,17.51,31784,0
2017-06-28,17.03,18.16,17.03,17.73,105553,0
2017-06-29,17.65,19.28,17.65,18.42,56591,0
2017-06-30,18.67,19.1,18.35,18.6,35741,0
2017-07-03,19,19.94,18.38,19.4,29012,0
2017-07-05,19.26,20.42,18.4,18.85,46346,0
2017-07-06,18.95,18.95,17.76,17.95,53954,0
2017-07-07,18.37,18.43,17,17.54,40629,0
2017-07-10,17.31,17.66,17.23,17.43,28174,0
2017-07-11,17.28,17.82,17.02,17.76,92966,0
2017-07-12,17.2,17.95,16.17,16.88,114491,0
2017-07-13,16.72,17.08,16.3,16.69,61213,0
2017-07-14,16.64,16.9,16.31,16.37,52692,0
2017-07-17,16.55,17.225,16.31,16.41,43775,0
2017-07-18,16.44,16.53,15.85,16.02,139511,0
2017-07-19,16.09,16.24,15.67,15.86,116994,0
2017-07-20,15.89,15.96,15.13,15.52,99971,0
2017-07-21,15.56,15.98,15.39,15.69,277580,0
2017-07-24,15.89,15.89,15.1237,15.43,88082,0
2017-07-25,15.73,15.97,15.18,15.3,114363,0
2017-07-26,15.58,15.63,15.16,15.29,91025,0
2017-07-27,15.31,15.6335,14.2001,14.7,118714,0
2017-07-28,14.85,15.19,14.47,14.77,112740,0
2017-07-31,14.7,14.95,14.08,14.66,123053,0
2017-08-01,14.7,15.1341,14.4878,14.79,129146,0
2017-08-02,14.68,15.07,14.33,14.55,44251,0
2017-08-03,13.63,14.69,13.63,13.86,123626,0
2017-08-04,14.17,14.2,12.51,13.11,469312,0
2017-08-07,13.12,14.0599,12.56,12.63,172902,0
2017-08-08,12.6,12.74,12.1,12.22,125776,0
2017-08-09,12.14,12.19,11.59,11.96,94757,0
2017-08-10,11.92,12.26,11.5,11.56,57399,0
2017-08-11,11.51,11.76,11.39,11.44,105673,0
2017-08-14,11.5,11.91,11.4,11.75,102080,0
2017-08-15,11.77,11.77,11.15,11.16,167239,0
2017-08-16,11.27,11.59,10.88,11.11,121327,0
2017-08-17,11.1,11.7,10.89,11.05,106218,0
2017-08-18,11.11,12.12,11.09,11.68,137682,0
2017-08-21,11.71,11.71,11.39,11.51,73979,0
2017-08-22,11.62,12.18,11.6084,12.12,106283,0
2017-08-23,12.03,12.71,11.97,12.63,134257,0
2017-08-24,12.6,13.06,12.51,12.86,165272,0
2017-08-25,12.81,12.99,12.33,12.81,118125,0
2017-08-28,12.82,12.91,12.66,12.81,163023,0
2017-08-29,12.81,13.53,12.75,13.42,143677,0
2017-08-30,13.35,13.58,13.25,13.51,82894,0
2017-08-31,13.56,13.84,13.36,13.78,54560,0
2017-09-01,13.85,14.22,13.6,13.7,34689,0
2017-09-05,13.54,14.23,13.45,13.59,68806,0
2017-09-06,13.61,14.2,13.61,14.16,98695,0
2017-09-07,14.03,14.21,13.895,14.02,137114,0
2017-09-08,13.87,13.87,13.071,13.57,95683,0
2017-09-11,13.52,14.14,13.37,13.9,89635,0
2017-09-12,13.75,14.77,13.66,14.42,101681,0
2017-09-13,14.33,15.195,14.2999,14.65,76579,0
2017-09-14,14.73,15.2,14.7,15.05,56962,0
2017-09-15,15.09,15.1,14.49,14.93,144750,0
2017-09-18,14.91,15.65,14.76,15.18,56467,0
2017-09-19,15.33,15.33,14.84,15.14,26084,0
2017-09-20,15.1,15.67,13.57,15.43,47967,0
2017-09-21,15.2,15.755,15.14,15.55,35517,0
2017-09-22,15.63,16.16,15.32,15.91,44331,0
2017-09-25,15.9,16.52,15.9,16.15,86349,0
2017-09-26,16.2,17.16,16.2,16.79,98817,0
2017-09-27,16.99,17.035,16.475,16.76,123880,0
2017-09-28,16.54,17,16.53,16.94,91550,0
2017-09-29,16.88,17,16.86,16.86,92126,0
2017-10-02,16.76,16.965,15.82,16.6,45617,0
2017-10-03,16.7,16.89,16.31,16.36,33611,0
2017-10-04,16.24,16.7663,15.43,15.58,58603,0
2017-10-05,15.84,16.55,15.835,15.98,47322,0
2017-10-06,15.84,16.015,15.43,15.66,37244,0
2017-10-09,15.972,15.972,15.43,15.86,30965,0
2017-10-10,16.21,17,16.11,16.47,61888,0
2017-10-11,16.5,16.5,15.96,16.35,46101,0
2017-10-12,16.3,16.33,15.64,15.69,34571,0
2017-10-13,15.9,15.95,15.76,15.8,33509,0
2017-10-16,15.98,16.45,15.45,15.52,43770,0
2017-10-17,15.4,15.4,14.93,15.16,46824,0
2017-10-18,15.15,15.28,14.9,14.94,43606,0
2017-10-19,14.76,15,14.21,14.49,77431,0
2017-10-20,15.05,18.49,15.05,17.26,373380,0
2017-10-23,17.29,19.36,17.187,17.78,297851,0
2017-10-24,17.98,18.49,17.29,17.51,117554,0
2017-10-25,17.5,17.75,16.5831,17.48,101378,0
2017-10-26,17.84,19.01,16.9016,18.16,159783,0
2017-10-27,18.31,19.01,18.15,18.48,162152,0
2017-10-30,18.5,19.95,17.97,18.44,226984,0
2017-10-31,18.56,20.51,18.48,19.73,283648,0
2017-11-01,20.08,21.2212,19.51,19.84,259406,0
2017-11-02,19.5,20.1,17.661,18.01,298602,0
2017-11-03,18.01,20.28,18.01,19.17,294646,0
2017-11-06,19.45,20.15,19.235,20.08,219825,0
2017-11-07,20.21,20.7,19.7901,20.01,115845,0
2017-11-08,20.02,20.18,19.335,19.89,150058,0
2017-11-09,19.73,20.595,19.73,20.18,117124,0
2017-11-10,20.175,21.32,20.175,20.89,145449,0
