Date,Open,High,Low,Close,Volume,OpenInt
2016-10-12,22.75,23,21.83,21.85,19492251,0
2016-10-13,21.79,21.94,21.27,21.4,3237336,0
2016-10-14,21.58,21.94,21.01,21.78,1365316,0
2016-10-17,22.1,22.1,21.1,21.51,983220,0
2016-10-18,21.8,21.87,21.24,21.71,660629,0
2016-10-19,21.7,23.12,21.42,22.28,1826159,0
2016-10-20,22.13,22.73,22,22.36,1219264,0
2016-10-21,22.34,22.79,21.97,22.17,471528,0
2016-10-24,22.1,23,21.5,22.58,585474,0
2016-10-25,22.45,22.94,22.36,22.5,529150,0
2016-10-26,22.27,22.44,21.52,21.59,1084784,0
2016-10-27,21.7,22.32,21.1202,22.06,716130,0
2016-10-28,22.12,22.12,21.28,21.93,425493,0
2016-10-31,21.81,22.25,21.01,21.36,611654,0
2016-11-01,21.52,21.81,21.05,21.15,514119,0
2016-11-02,21.01,21.35,20.05,20.59,1092879,0
2016-11-03,20.63,21,19.55,20.42,1421931,0
2016-11-04,20.46,20.54,19.51,20.42,1186045,0
2016-11-07,20.51,21.14,20.15,20.61,1723246,0
2016-11-08,20.63,20.63,19.51,19.91,1826905,0
2016-11-09,19.94,21.355,19.72,21.09,1677068,0
2016-11-10,20.99,21.65,20.08,20.6,1256495,0
2016-11-11,20.36,20.595,19.53,20.29,1356952,0
2016-11-14,20.15,20.6,19.71,20.45,603858,0
2016-11-15,20.51,22.47,20.4,21.91,789194,0
2016-11-16,21.71,22.46,21.155,21.67,273605,0
2016-11-17,21.77,22.16,20.96,21.33,285846,0
2016-11-18,21.3,22.4,21.245,22.18,315005,0
2016-11-21,22.41,23.93,22.23,23.49,1092482,0
2016-11-22,23.75,23.8858,22.63,23.22,442394,0
2016-11-23,22.86,23.5,22.6,22.94,589669,0
2016-11-25,22.89,22.89,21.935,22.18,253025,0
2016-11-28,22.17,22.5,20.66,21,1098259,0
2016-11-29,21.05,21.57,20,20.7,810216,0
2016-11-30,22.5,24,22.16,23.53,3072937,0
2016-12-01,23.67,25.08,22.94,23.56,1630377,0
2016-12-02,23.66,24.355,23.34,23.72,589586,0
2016-12-05,23.75,23.75,21.9,22.5,3330567,0
2016-12-06,22.5,22.5,21.33,21.34,2087110,0
2016-12-07,21.33,21.985,19.87,20.36,1138852,0
2016-12-08,20.5,21.45,20.23,20.8,1100829,0
2016-12-09,20.88,21.0299,20.27,20.71,760450,0
2016-12-12,20.5,20.5,19.54,20,2700178,0
2016-12-13,20.23,20.6,19.59,20.31,1487667,0
2016-12-14,20.07,20.6799,19.1,19.57,1364639,0
2016-12-15,19.41,19.89,19.23,19.65,1033695,0
2016-12-16,19.72,20.64,19.37,20.29,4031626,0
2016-12-19,20.34,20.54,19.725,20.16,770121,0
2016-12-20,20.37,20.42,19.915,20.19,1408636,0
2016-12-21,20.2,20.32,19.95,20.21,1153378,0
2016-12-22,20.23,20.655,20,20.5,806543,0
2016-12-23,20.14,20.3,19.9,20.04,481806,0
2016-12-27,20.15,20.15,19.58,19.81,763173,0
2016-12-28,19.76,20.11,19.6,20.06,894052,0
2016-12-29,20.06,20.34,19.72,19.94,885575,0
2016-12-30,19.89,20.53,19.79,20.04,600181,0
2017-01-03,20.48,20.49,19.73,19.96,810583,0
2017-01-04,19.93,19.93,19.4,19.84,705615,0
2017-01-05,19.9,20.08,19.704,19.9,588764,0
2017-01-06,19.92,20,19.63,19.75,711382,0
2017-01-09,19.52,19.71,19.01,19.06,927669,0
2017-01-10,19.09,19.14,18.34,18.89,574622,0
2017-01-11,18.95,19.03,18.63,18.79,382366,0
2017-01-12,19,19,18.52,18.62,750514,0
2017-01-13,18.48,18.725,18.24,18.37,948354,0
2017-01-17,18.55,18.7199,18.17,18.46,968540,0
2017-01-18,18.26,18.55,18.1,18.25,501180,0
2017-01-19,18.28,18.9,18.09,18.82,548999,0
2017-01-20,18.97,19.23,18.59,18.75,883698,0
2017-01-23,18.58,18.929,18.2,18.4,474427,0
2017-01-24,18.4,19.14,18.25,18.86,413439,0
2017-01-25,18.83,19.776,18.59,19.21,893265,0
2017-01-26,19.37,20,19.2,19.24,499226,0
2017-01-27,19.09,19.49,18.92,19.2,502336,0
2017-01-30,19.05,19.31,18.18,18.36,860258,0
2017-01-31,18.46,18.46,17.73,17.92,988477,0
2017-02-01,18.01,18.01,17.105,17.28,2111113,0
2017-02-02,17.3,17.45,16.83,16.95,1552307,0
2017-02-03,17.04,17.54,17,17.27,1197988,0
2017-02-06,17.84,18.19,16.61,17.32,1738098,0
2017-02-07,17.65,18.36,16.79,16.93,3084329,0
2017-02-08,16.8,17.135,16.16,16.51,1636493,0
2017-02-09,16.64,17.36,16.31,17.34,1963804,0
2017-02-10,17.58,18.27,17.36,17.92,1331310,0
2017-02-13,17.92,18.26,17.91,18.1,583408,0
2017-02-14,18.15,18.62,17.74,18.03,805450,0
2017-02-15,18,18.6,17.97,18.55,1672022,0
2017-02-16,18.51,19.13,18.4,18.82,1043637,0
2017-02-17,18.63,18.94,18.57,18.8,928993,0
2017-02-21,18.99,19.22,18.83,19.18,909645,0
2017-02-22,19.07,19.1187,18.25,18.46,1412419,0
2017-02-23,18.76,18.865,17.71,18.08,1212425,0
2017-02-24,17.84,18.03,17.425,17.46,531761,0
2017-02-27,17.54,17.78,17.32,17.51,878829,0
2017-02-28,17.27,17.7,17.27,17.7,791809,0
2017-03-01,17.9,18.73,17.83,18.64,595399,0
2017-03-02,18.49,18.6,18.18,18.18,318551,0
2017-03-03,18.18,18.4,17.71,18,558646,0
2017-03-06,17.93,18.29,17.78,18.03,523806,0
2017-03-07,18.13,18.225,17.71,17.75,329556,0
2017-03-08,17.65,17.775,16.6,16.63,955849,0
2017-03-09,17.05,17.29,15.84,16.14,1373606,0
2017-03-10,16.32,16.6,15.8028,16.36,1076514,0
2017-03-13,16.42,16.53,16.23,16.36,851694,0
2017-03-14,15.46,16.2,14.76,15.3,2515158,0
2017-03-15,15.5,16.86,15.31,16.82,2011431,0
2017-03-16,16.85,17.38,16.59,17.25,1252966,0
2017-03-17,17.35,17.5,17.145,17.34,4148543,0
2017-03-20,17.15,17.42,16.867,17.28,1164672,0
2017-03-21,17.3,17.3,16.42,16.63,1244449,0
2017-03-22,16.53,16.7,16.28,16.62,867768,0
2017-03-23,16.79,17.11,16.41,16.82,831121,0
2017-03-24,16.93,17.25,16.76,16.91,745358,0
2017-03-27,16.64,16.97,16.3,16.87,1135157,0
2017-03-28,16.91,17.69,16.91,17.34,1261330,0
2017-03-29,17.29,18.23,16.99,18.21,931716,0
2017-03-30,18.33,18.59,17.31,18.07,959339,0
2017-03-31,17.98,18.64,17.71,18.55,912940,0
2017-04-03,18.45,19.03,17.97,18.35,1220368,0
2017-04-04,18.37,18.66,17.82,18.65,888609,0
2017-04-05,18.87,18.99,17.74,17.89,1096425,0
2017-04-06,18.11,18.34,17.89,18.14,1311578,0
2017-04-07,18.13,18.35,17.82,17.99,1173019,0
2017-04-10,18.15,18.65,17.99,18.62,932749,0
2017-04-11,18.61,18.75,18.19,18.61,566675,0
2017-04-12,18.61,18.95,18.25,18.39,689416,0
2017-04-13,18.39,18.42,17.63,17.66,530528,0
2017-04-17,17.77,17.97,17.39,17.93,495972,0
2017-04-18,17.76,18.005,17.62,17.73,415701,0
2017-04-19,17.73,17.88,17.05,17.16,664625,0
2017-04-20,17.3,17.3,16.68,16.9,674940,0
2017-04-21,16.93,17,16.6,16.73,653434,0
2017-04-24,16.76,16.8,16.31,16.58,1092631,0
2017-04-25,16.55,17.01,16.27,16.92,668165,0
2017-04-26,16.72,17.34,16.64,16.91,721349,0
2017-04-27,16.71,16.71,15.73,15.96,1717571,0
2017-04-28,16.13,16.2,15.62,15.65,685930,0
2017-05-01,15.6,15.94,15.36,15.83,1000410,0
2017-05-02,15.92,16.51,15.65,15.83,1952580,0
2017-05-03,15.01,15.37,14.18,14.975,3701196,0
2017-05-04,14.77,14.96,13.96,14.585,2800960,0
2017-05-05,14.55,15.38,14.5,15.32,1173348,0
2017-05-08,15.39,15.68,15.09,15.49,1080473,0
2017-05-09,15.51,15.7,15.14,15.31,1123613,0
2017-05-10,15.43,16.81,15.43,16.24,2870166,0
2017-05-11,16.34,16.81,16.07,16.35,1460901,0
2017-05-12,16.3,16.53,16.07,16.47,696247,0
2017-05-15,16.99,17.15,16.36,16.45,1043498,0
2017-05-16,16.52,16.73,16.13,16.24,1226543,0
2017-05-17,16.1,16.565,15.99,16.08,1600306,0
2017-05-18,15.94,16.33,15.77,16.14,921392,0
2017-05-19,16.24,16.6,16.05,16.44,875582,0
2017-05-22,16.54,16.545,15.79,16.2,1007420,0
2017-05-23,16.24,16.73,15.89,16.43,3117226,0
2017-05-24,16.43,16.46,15.78,16.12,1169805,0
2017-05-25,16.08,16.26,15.15,15.53,1103463,0
2017-05-26,15.57,15.72,15.12,15.63,994721,0
2017-05-30,15.53,15.53,14.59,14.63,1518306,0
2017-05-31,14.42,14.63,13.74,14.24,2982475,0
2017-06-01,14.33,14.69,14.04,14.55,1217014,0
2017-06-02,14.37,14.58,13.909,14.57,997016,0
2017-06-05,14.51,14.65,13.97,14.27,1302205,0
2017-06-06,14.22,15.01,14.03,14.98,1188035,0
2017-06-07,14.85,15.115,14.14,14.31,1418679,0
2017-06-08,14.21,14.6,13.82,14.03,1598693,0
2017-06-09,14.13,14.68,13.89,14.57,1267997,0
2017-06-12,14.81,15.86,14.59,14.61,1450341,0
2017-06-13,14.61,15.18,14.47,15.15,1134064,0
2017-06-14,15.04,15.04,13.7,13.76,1797025,0
2017-06-15,13.66,13.94,12.96,13.21,1634753,0
2017-06-16,13.22,13.32,12.89,13.11,3299097,0
2017-06-19,13.15,13.43,12.86,13.3,858841,0
2017-06-20,12.94,13.49,12.47,13.41,1988630,0
2017-06-21,13.42,13.89,12.69,12.96,1386598,0
2017-06-22,13.04,13.58,12.83,13.06,889213,0
2017-06-23,13.17,13.645,13.01,13.55,5850555,0
2017-06-26,13.59,13.91,13.32,13.56,857796,0
2017-06-27,13.63,13.94,13.32,13.39,1019867,0
2017-06-28,13.37,13.66,13.19,13.32,871959,0
2017-06-29,13.46,13.69,13.08,13.34,1194176,0
2017-06-30,13.45,13.71,13.2,13.45,1276700,0
2017-07-03,13.6,13.88,13.46,13.83,360922,0
2017-07-05,13.65,13.84,13.06,13.16,956494,0
2017-07-06,13.2,13.44,12.455,12.54,1885145,0
2017-07-07,12.41,12.64,11.73,12.59,1319540,0
2017-07-10,12.42,12.99,12.39,12.67,688042,0
2017-07-11,12.63,13.02,12.34,12.72,669583,0
2017-07-12,12.9,13.29,12.64,12.89,724759,0
2017-07-13,12.88,13.2,12.58,13.14,1768388,0
2017-07-14,13.07,13.23,12.76,13.07,1020812,0
2017-07-17,13.02,13.22,12.655,12.73,705506,0
2017-07-18,12.86,13.15,12.25,12.54,1254691,0
2017-07-19,12.5,13.11,12.18,13.01,2119148,0
2017-07-20,13.02,13.2,12.14,12.47,1988015,0
2017-07-21,12.42,12.44,11.94,12.15,1162005,0
2017-07-24,12.29,12.41,11.82,12.07,1185510,0
2017-07-25,12.3,12.62,12.1,12.33,1574547,0
2017-07-26,12.4,12.54,12.06,12.07,3541812,0
2017-07-27,12.06,12.445,11.92,12.37,619530,0
2017-07-28,12.31,12.8,12.31,12.56,639844,0
2017-07-31,12.64,12.7108,12,12.18,526249,0
2017-08-01,12.2,12.26,11.985,12.04,873037,0
2017-08-02,11.94,12.05,11.63,11.99,1401841,0
2017-08-03,12.01,12.04,11.34,11.38,1516548,0
2017-08-04,11.36,11.79,11.31,11.59,1176754,0
2017-08-07,12.25,12.25,11.72,11.88,1486873,0
2017-08-08,11.89,12.01,11.4925,11.65,1041004,0
2017-08-09,11.68,11.89,11.59,11.8,1561399,0
2017-08-10,12.1,13.05,11.65,11.87,4438683,0
2017-08-11,11.82,12.42,11.69,12.18,2659953,0
2017-08-14,12,12.39,11.9,12.12,1542765,0
2017-08-15,12.04,12.11,11.5328,11.85,1395955,0
2017-08-16,11.86,12.11,11.65,11.72,1037809,0
2017-08-17,11.68,11.98,11.5,11.56,1333078,0
2017-08-18,11.61,11.98,11.39,11.745,834374,0
2017-08-21,11.68,11.79,11.54,11.67,914221,0
2017-08-22,11.7,12.06,11.69,11.78,1660342,0
2017-08-23,11.73,12.1,11.59,12.01,1102432,0
2017-08-24,11.9,12.1,11.83,12.08,632326,0
2017-08-25,12.14,12.515,12.04,12.47,1503862,0
2017-08-28,12.51,12.51,11.99,12.46,1398918,0
2017-08-29,12.33,12.42,11.97,12.23,983337,0
2017-08-30,12.18,12.52,12.01,12.41,1048278,0
2017-08-31,12.49,13.25,12.49,13.14,1122135,0
2017-09-01,13.18,13.2,12.741,12.81,1083818,0
2017-09-05,13.02,13.34,12.83,13.29,1651186,0
2017-09-06,13.48,13.8,13.4675,13.69,1206074,0
2017-09-07,13.63,13.65,13.25,13.35,1009817,0
2017-09-08,13.25,13.34,12.69,13.02,1334907,0
2017-09-11,13.05,13.62,12.98,13.25,1429662,0
2017-09-12,13.25,13.46,13.23,13.37,2134693,0
2017-09-13,13.44,13.89,13.36,13.7,1384011,0
2017-09-14,13.78,14.07,13.6,13.77,1397712,0
2017-09-15,13.76,14.12,13.66,13.79,4195417,0
2017-09-18,13.7,14.09,13.55,13.81,1092020,0
2017-09-19,13.81,13.89,13.47,13.5,935367,0
2017-09-20,13.57,13.98,13.51,13.97,1044223,0
2017-09-21,13.89,14.13,13.8,14.05,679619,0
2017-09-22,14,14.45,13.95,14.33,1356393,0
2017-09-25,14.55,15.39,14.55,15.06,2173523,0
2017-09-26,15,15.4,14.77,15.29,1047990,0
2017-09-27,15.31,15.49,14.96,15.29,939611,0
2017-09-28,15.35,15.61,15.14,15.34,1816110,0
2017-09-29,15.34,15.66,15.08,15.39,966132,0
2017-10-02,15.23,15.61,15.02,15.38,1492888,0
2017-10-03,15.38,15.66,15.14,15.53,1194997,0
2017-10-04,15.51,15.655,15.1,15.15,824988,0
2017-10-05,15.11,15.64,15.11,15.45,776558,0
2017-10-06,15.02,15.225,14.88,15.05,922585,0
2017-10-09,15.18,15.42,15.095,15.38,689007,0
2017-10-10,15.56,15.84,15.08,15.4,872997,0
2017-10-11,15.53,15.65,15.27,15.6,542349,0
2017-10-12,15.32,15.76,15.31,15.61,1017392,0
2017-10-13,15.665,15.88,15.36,15.38,1301366,0
2017-10-16,15.47,15.83,15.38,15.6,1240945,0
2017-10-17,15.51,16.06,15.39,15.94,1794679,0
2017-10-18,16,16.39,15.58,15.9,1659996,0
2017-10-19,15.76,15.95,15.57,15.84,1511796,0
2017-10-20,15.77,15.91,15.5,15.67,1123531,0
2017-10-23,15.7,15.74,14.74,14.86,1827597,0
2017-10-24,15,15.2,14.33,14.6,1727594,0
2017-10-25,14.8,15.23,14.57,14.82,1410835,0
2017-10-26,14.76,15.06,14.51,14.98,746403,0
2017-10-27,14.99,15.55,14.32,15.415,786087,0
2017-10-30,15.39,15.87,15.39,15.63,986022,0
2017-10-31,15.64,16.07,15.53,15.95,698340,0
2017-11-01,16.23,16.8,16.22,16.37,1968211,0
2017-11-02,16.37,16.47,15.65,16.18,2190456,0
2017-11-03,16.25,16.34,15.83,16.23,1324836,0
2017-11-06,16.33,16.67,16.12,16.57,1942473,0
2017-11-07,16.58,16.58,16.07,16.2,1866454,0
2017-11-08,15.01,15.7,14.41,14.96,3727432,0
2017-11-09,15.04,15.84,15.035,15.61,2983510,0
2017-11-10,15.65,16.055,15.38,15.95,1705800,0
