Date,Open,High,Low,Close,Volume,OpenInt
2016-12-12,29.21,29.21,29.21,29.21,537692,0
2016-12-13,28.5,28.5734,27.2,27.96,1267079,0
2016-12-14,26.98,27.97,25,25.1303,4247329,0
2016-12-15,24.2,25.91,24.1,25.38,3262757,0
2016-12-16,25.92,26.84,25.58,26.6,2408656,0
2016-12-19,26.4,27,26.02,26.24,1593487,0
2016-12-20,27.49,27.75,26.8056,27.06,2369834,0
2016-12-21,27.3,27.44,25.58,25.89,3038438,0
2016-12-22,26.21,26.8411,25.99,25.99,1817014,0
2016-12-23,25.98,26.73,25.85,26.62,2220947,0
2016-12-27,27.23,28.16,27.23,27.75,1725404,0
2016-12-28,28.12,28.58,27.833,27.89,1333503,0
2016-12-29,27.95,28.34,27.421,27.68,1475050,0
2016-12-30,27.29,27.7,27.2095,27.67,1378447,0
2017-01-03,29.58,29.679,25.2,25.76,5405551,0
2017-01-04,25.76,26.97,25.26,26.5944,3625506,0
2017-01-05,27.47,28.13,26.15,27.47,4828830,0
2017-01-06,27.91,28.28,26.92,27.37,2930946,0
2017-01-09,26.23,26.23,24.6201,24.75,4894058,0
2017-01-10,25.07,25.128,23.14,23.18,4753420,0
2017-01-11,24.01,25.78,23.09,25.07,5870349,0
2017-01-12,26.59,26.73,25.75,26.2,3698239,0
2017-01-13,25.55,26.13,25.08,25.34,3303243,0
2017-01-17,26.6,26.67,25.2474,25.37,2817986,0
2017-01-18,23.85,25.02,23.17,23.68,7200197,0
2017-01-19,24.15,24.42,23.3,23.75,3213666,0
2017-01-20,25.5,25.74,24.98,25.04,5679197,0
2017-01-23,23.93,24.9694,23.86,24.6,2607064,0
2017-01-24,24.89,25.582,24.8802,24.91,3046840,0
2017-01-25,24.44,25.49,24.28,24.57,3713128,0
2017-01-26,25.38,26.26,25.25,25.9201,4221473,0
2017-01-27,25.06,25.34,24.2,25.02,4068370,0
2017-01-30,24.75,24.7583,23.99,24.33,2928823,0
2017-01-31,25,25.55,24.26,24.55,3825286,0
2017-02-01,25.21,26.0079,24.58,25.53,4549002,0
2017-02-02,26.16,26.3,25.23,25.8,3022154,0
2017-02-03,25.6,26.42,25.4485,25.91,2756191,0
2017-02-06,25.8,25.95,24.62,24.94,4080296,0
2017-02-07,23.73,23.88,23.12,23.7,7366179,0
2017-02-08,23.22,24.24,22.7,23.89,4614170,0
2017-02-09,24.87,24.92,24.31,24.65,3783293,0
2017-02-10,25.8,26.11,25.53,25.73,5662965,0
2017-02-13,24.75,24.93,24.28,24.48,3410294,0
2017-02-14,25.45,25.46,24.6401,24.8,2715367,0
2017-02-15,24.52,25.3,24.41,24.66,2699379,0
2017-02-16,25.2,25.26,24.1,25,4045084,0
2017-02-17,24.45,25.029,24.32,24.94,2745038,0
2017-02-21,26.43,26.44,25.64,25.78,4092997,0
2017-02-22,24.77,24.87,24.42,24.72,3401976,0
2017-02-23,26.22,26.51,25.52,25.71,4346952,0
2017-02-24,25.19,25.59,25.17,25.28,1789679,0
2017-02-27,25.91,25.9668,25.215,25.34,2503332,0
2017-02-28,24.58,25.3,24.15,25.25,8711791,0
2017-03-01,25.6,25.81,24.87,24.93,5183750,0
2017-03-02,23.65,24.22,23.3,23.44,10904843,0
2017-03-03,23.57,24.35,23.51,24.13,4508852,0
2017-03-06,24.39,24.5838,23.86,24.14,4573694,0
2017-03-07,24.74,24.75,23.97,24,4204955,0
2017-03-08,23.07,23.67,19.908,20.19,14515091,0
2017-03-09,19.6,19.6699,18.18,19.43,9672308,0
2017-03-10,19.31,19.31,17.87,18.04,7389959,0
2017-03-13,18.04,18.2913,17.7,17.97,4363505,0
2017-03-14,17.06,17.61,16.62,17.55,7814674,0
2017-03-15,18.09,18.6,17.78,18.45,6715938,0
2017-03-16,18.51,18.56,18.01,18.39,4758019,0
2017-03-17,18.65,18.7,18.16,18.27,2545629,0
2017-03-20,17.81,18.3678,17.6302,17.88,2920522,0
2017-03-21,18.06,18.24,16.8999,17.12,5913948,0
2017-03-22,16.59,17.23,15.9,17.07,6128788,0
2017-03-23,16.74,16.85,16.47,16.59,3643370,0
2017-03-24,16.75,17,16.43,16.93,3023961,0
2017-03-27,16.13,16.72,15.93,16.69,3516592,0
2017-03-28,17.06,17.65,16.96,17.23,4005654,0
2017-03-29,17.39,18.49,17.38,18.33,4806305,0
2017-03-30,18.9,19.52,18.71,19.39,5733624,0
2017-03-31,19.12,19.9,19.08,19.76,3373321,0
2017-04-03,19.63,19.73,19.13,19.27,2444002,0
2017-04-04,19.69,20.31,19.52,20.19,3193453,0
2017-04-05,20.94,21.17,19.82,19.99,6372434,0
2017-04-06,20.82,21.1,20.7114,20.94,2878447,0
2017-04-07,21.22,21.67,21.1,21.56,4217669,0
2017-04-10,22.3,22.69,22.1,22.62,3592420,0
2017-04-11,22.62,23.09,22.186,22.81,4593270,0
2017-04-12,23.25,23.45,22.314,22.48,5206939,0
2017-04-13,22.92,23.05,22.46,22.6,2911134,0
2017-04-17,22.62,22.72,22.05,22.12,1949966,0
2017-04-18,21.85,22.4235,21.49,22.07,3670742,0
2017-04-19,22.03,22.11,19.014,19.58,9041337,0
2017-04-20,19.38,19.9,19.02,19.16,4753812,0
2017-04-21,19.2,19.2,17.55,17.93,8651840,0
2017-04-24,17.79,17.88,17.38,17.56,5105424,0
2017-04-25,17.46,18.23,17.22,18.17,5587348,0
2017-04-26,17.47,18.64,17.41,17.645,8652150,0
2017-04-27,16.97,17.59,16.49,17.52,9153625,0
2017-04-28,17.77,17.95,17.1215,17.49,5317367,0
2017-05-01,17.25,17.35,16.8908,17.08,3879224,0
2017-05-02,17.14,17.14,15.61,15.92,10621805,0
2017-05-03,16.04,16.28,15.55,15.97,7701291,0
2017-05-04,15.04,15.07,13.53,13.66,15967209,0
2017-05-05,13.7,14.79,13.7,14.49,9735848,0
2017-05-08,14.49,14.94,13.94,14.56,6961159,0
2017-05-09,14.4,14.56,13.72,14.11,6322480,0
2017-05-10,14.7,15.75,14.61,15.39,9592568,0
2017-05-11,15.95,16.19,15.5501,15.76,7648884,0
2017-05-12,15.84,15.94,15.33,15.82,3492293,0
2017-05-15,17.34,17.3518,16.6472,16.86,6740581,0
2017-05-16,17.11,17.3099,16.45,16.5,4587663,0
2017-05-17,16.97,17.45,16.5,16.9,7189991,0
2017-05-18,16.58,17.55,16.46,17.23,6161884,0
2017-05-19,17.96,18.46,17.9101,18.37,6588225,0
2017-05-22,18.78,19.029,18.54,18.71,4314306,0
2017-05-23,18.97,19.29,18.72,19.24,5126432,0
2017-05-24,19.1,19.59,18.73,19.04,6036138,0
2017-05-25,18.53,18.93,15.928,16.13,13843339,0
2017-05-26,16.51,17.29,16.3,17.18,7056996,0
2017-05-30,16.67,17.2699,16.45,17,4436272,0
2017-05-31,15.75,16.04,15.15,15.67,10339777,0
2017-06-01,15.88,16.55,15.41,15.42,9528950,0
2017-06-02,14.98,15.49,14.57,15.22,7044736,0
2017-06-05,14.53,14.959,14.35,14.85,6121863,0
2017-06-06,14.6,15.72,14.57,15.64,6610841,0
2017-06-07,15,15.23,13.16,13.25,20148663,0
2017-06-08,12.94,13.54,12.8829,13.12,6219571,0
2017-06-09,13.13,13.58,13.0499,13.34,5502506,0
2017-06-12,13.85,14.02,13.43,13.47,5186881,0
2017-06-13,13.4,13.87,13.03,13.79,7602280,0
2017-06-14,13.52,13.79,12.11,12.27,15161961,0
2017-06-15,12.17,12.2799,11.99,12.02,5960853,0
2017-06-16,12.35,12.36,12.11,12.25,4191699,0
2017-06-19,12.42,12.5,11.76,11.81,6068118,0
2017-06-20,11.03,11.196,10.67,11.11,12553657,0
2017-06-21,11.19,11.65,10.01,10.26,18092664,0
2017-06-22,10.57,10.95,10.47,10.49,8505243,0
2017-06-23,10.53,10.85,10.3611,10.78,7091456,0
2017-06-26,10.83,11.12,10.43,11.04,7923620,0
2017-06-27,11.27,11.78,11.22,11.64,9186363,0
2017-06-28,11.61,12.09,11.32,12.03,10867299,0
2017-06-29,12.29,12.58,11.95,12.09,6575297,0
2017-06-30,12.52,13.22,12.38,13.19,9847056,0
2017-07-03,13.42,13.76,13.42,13.68,5182412,0
2017-07-05,13.48,13.5255,12.045,12.14,9978148,0
2017-07-06,12.87,13.35,12.2601,12.34,9674322,0
2017-07-07,11.82,11.9,11.11,11.51,9542372,0
2017-07-10,11.28,11.9453,11.23,11.61,7175147,0
2017-07-11,11.52,12.3,11.45,12.16,7940000,0
2017-07-12,12.92,13.26,12.15,12.41,17897645,0
2017-07-13,12.59,13.09,12.51,12.95,5668994,0
2017-07-14,13.21,13.49,12.97,13.42,8062483,0
2017-07-17,13.25,13.4507,12.87,12.88,5305470,0
2017-07-18,13.46,13.5,12.932,13.27,6724744,0
2017-07-19,13.36,13.95,13.34,13.81,10105698,0
2017-07-20,14.18,14.2,13.3935,13.47,7601598,0
2017-07-21,13.31,13.31,12.32,12.43,10077882,0
2017-07-24,12.89,13.069,12.79,13.02,7387001,0
2017-07-25,13.78,14.31,13.61,14.25,9733115,0
2017-07-26,14.65,15.11,14.23,14.96,12281466,0
2017-07-27,15.19,15.47,14.83,15.35,5501895,0
2017-07-28,15.55,16,15.5,15.9,5418046,0
2017-07-31,15.76,16.59,15.41,16.45,6729440,0
2017-08-01,15.86,15.92,14.61,15.47,10594921,0
2017-08-02,15.42,15.83,14.8596,15.72,6890177,0
2017-08-03,16.03,16.11,15.02,15.16,6236710,0
2017-08-04,15.27,15.79,14.94,15.63,5353503,0
2017-08-07,15.15,15.61,14.7701,15.5,6511459,0
2017-08-08,15.21,15.75,15.08,15.27,5046530,0
2017-08-09,15.6,15.75,15.2,15.71,6233735,0
2017-08-10,16.14,16.2,14.5939,14.66,8337370,0
2017-08-11,14.5,15.15,14.2699,14.98,4024810,0
2017-08-14,14.93,15.319,13.77,13.79,8197279,0
2017-08-15,13.53,13.98,13.41,13.92,4387850,0
2017-08-16,14.04,14.25,13.1338,13.19,9211708,0
2017-08-17,13.05,13.53,12.97,13.4,4041451,0
2017-08-18,13.52,14.84,13.19,14.74,8223693,0
2017-08-21,14.37,14.53,13.361,13.72,6648107,0
2017-08-22,13.91,14.23,13.66,13.91,5522017,0
2017-08-23,13.84,14.46,13.73,14.35,5925880,0
2017-08-24,13.97,14.04,13.22,13.72,10416204,0
2017-08-25,13.62,13.94,13.57,13.85,5360925,0
2017-08-28,13.56,13.57,12.43,12.9,12152528,0
2017-08-29,12.65,12.75,12.13,12.63,9093622,0
2017-08-30,12.31,12.9,12.18,12.28,9350024,0
2017-08-31,12.7,13.45,12.6801,13.16,11170405,0
2017-09-01,13.08,13.36,12.71,13.36,7454247,0
2017-09-05,14.39,14.74,14.31,14.37,10060038,0
2017-09-06,14.88,15.14,14.58,14.91,5734404,0
2017-09-07,14.66,15.03,14.57,14.88,4586326,0
2017-09-08,14.73,14.8,13.25,13.53,8051285,0
2017-09-11,13.24,14.08,13.04,13.89,6530883,0
2017-09-12,13.9,14.2,13.8307,14.09,4578078,0
2017-09-13,14.35,14.98,14.225,14.98,8078436,0
2017-09-14,15.44,15.9258,15.16,15.27,7605506,0
2017-09-15,15.54,15.64,15.32,15.54,3660935,0
2017-09-18,15.3,15.57,14.83,15.44,3995427,0
2017-09-19,15.65,15.72,14.885,15.15,5220397,0
2017-09-20,15.48,16.11,15.24,15.75,7787553,0
2017-09-21,15.49,15.84,15.21,15.77,3694321,0
2017-09-22,15.56,15.79,15.41,15.69,2359210,0
2017-09-25,16.19,17.205,16.19,17.16,6775644,0
2017-09-26,16.7,16.96,16.39,16.86,4222876,0
2017-09-27,17.03,17.19,16.59,16.99,4906083,0
2017-09-28,17.54,17.63,16.19,16.53,6699211,0
2017-09-29,16.43,16.7056,16.22,16.52,2702295,0
2017-10-02,15.28,15.65,15.1172,15.56,5600387,0
2017-10-03,15.53,15.72,15.31,15.41,2979629,0
2017-10-04,15.41,15.67,14.85,14.93,6970524,0
2017-10-05,15.21,16.13,15.19,15.7,6111106,0
2017-10-06,14.6,14.63,14.2159,14.4,8978098,0
2017-10-09,14.48,14.8,14.37,14.55,4100730,0
2017-10-10,15.44,15.89,15.35,15.76,5742725,0
2017-10-11,15.89,16.17,15.47,16.11,4127577,0
2017-10-12,15.2,15.77,15.07,15.5,8529991,0
2017-10-13,16.2,16.27,15.78,16.11,6519882,0
2017-10-16,16.88,16.9,16.3642,16.58,4771200,0
2017-10-17,16.62,16.89,15.97,16.65,5969068,0
2017-10-18,16.8,16.97,16.38,16.65,5228545,0
2017-10-19,15.99,16.361,15.92,16.06,4743610,0
2017-10-20,15.79,16.42,15.77,16.41,5578312,0
2017-10-23,16.58,16.67,16.15,16.34,2939360,0
2017-10-24,16.65,16.95,16.24,16.88,4809965,0
2017-10-25,16.65,16.83,16.34,16.62,4392903,0
2017-10-26,16.52,17.1,16.36,17.05,3577262,0
2017-10-27,17,18.39,16.95,18.31,6785701,0
2017-10-30,18.679,18.82,18.18,18.5,3761437,0
2017-10-31,18.42,18.95,18.31,18.81,3701313,0
2017-11-01,19.31,19.48,18.26,18.66,5357170,0
2017-11-02,18.68,19.22,18.52,19.15,2746963,0
2017-11-03,19.15,20.19,18.79,20.12,4537339,0
2017-11-06,20.18,22.18,20.08,21.91,7015596,0
2017-11-07,21.7,21.93,21.4,21.79,3869727,0
2017-11-08,21.5,22.53,20.85,21.32,7217506,0
2017-11-09,21.43,22.09,21.285,21.59,3810359,0
2017-11-10,21.71,21.9,21.02,21.32,4092830,0
