Date,Open,High,Low,Close,Volume,OpenInt
2016-10-27,18.4,18.45,16.5,16.57,55310882,0
2016-10-28,16.79,17.25,16.68,16.99,12644761,0
2016-10-31,17.19,17.19,16.85,16.93,3226590,0
2016-11-01,17,17.05,15.545,16,9863256,0
2016-11-02,16.33,16.39,15.82,16,4430137,0
2016-11-03,16.05,16.05,15.78,15.99,2318106,0
2016-11-04,15.9,15.9,15.14,15.2,2848352,0
2016-11-07,15.33,15.55,15.2,15.43,2958985,0
2016-11-08,15.49,15.51,15.32,15.44,1799774,0
2016-11-09,15.02,15.28,14.15,14.32,4001644,0
2016-11-10,14.69,14.82,14.43,14.5,3771738,0
2016-11-11,14.6,14.6,14.18,14.58,2051018,0
2016-11-14,14.72,14.89,14.27,14.29,3205567,0
2016-11-15,14.42,14.63,14.32,14.48,3027180,0
2016-11-16,14.45,14.72,14.43,14.61,1354542,0
2016-11-17,14.75,15.35,14.61,15.26,3598040,0
2016-11-18,15.54,16.49,15.52,16.3,3800849,0
2016-11-21,16.65,16.9,15.81,15.89,4361050,0
2016-11-22,16,16.03,15.03,15.07,3633149,0
2016-11-23,15.2499,15.47,15.01,15.32,2328836,0
2016-11-25,15.45,15.99,15.4,15.9,1313211,0
2016-11-28,15.96,16,15.57,15.81,2086550,0
2016-11-29,16.07,16.15,15.02,15.63,4114204,0
2016-11-30,15.98,16,15.05,15.13,4132562,0
2016-12-01,15.04,15.19,14.6,14.61,2493109,0
2016-12-02,14.5,14.611,13.8,13.83,3013984,0
2016-12-05,14,14.0789,13.38,13.48,3167162,0
2016-12-06,13.56,13.62,13.5,13.58,1830513,0
2016-12-07,13.65,13.74,13.37,13.56,2198603,0
2016-12-08,13.61,14.56,13.56,14.46,3036745,0
2016-12-09,14.32,14.41,14.06,14.13,1160099,0
2016-12-12,14.25,14.25,13.32,13.36,1995603,0
2016-12-13,13.5,13.5,12.75,12.83,4004286,0
2016-12-14,12.8,13.24,12.75,13.17,2946029,0
2016-12-15,13.05,13.16,12.88,12.91,1041807,0
2016-12-16,12.85,12.9099,12.48,12.64,2292875,0
2016-12-19,12.65,12.8558,12.4,12.67,1112774,0
2016-12-20,12.7,13.25,12.665,13.09,1308673,0
2016-12-21,13.06,13.27,13.06,13.16,1013686,0
2016-12-22,13.07,13.2,12.82,12.91,1301925,0
2016-12-23,12.94,12.9499,12.5,12.57,854889,0
2016-12-27,12.52,12.79,12.36,12.59,1817528,0
2016-12-28,12.7,12.76,12.09,12.31,2850496,0
2016-12-29,12.41,12.58,12.28,12.44,2446512,0
2016-12-30,12.5,12.55,12.01,12.07,3146519,0
2017-01-03,12.21,12.29,12.12,12.19,2293658,0
2017-01-04,12.16,12.5,12.12,12.27,1975320,0
2017-01-05,12.32,13.1,12.32,12.97,4092961,0
2017-01-06,13.04,13.54,13.02,13.34,2212558,0
2017-01-09,13.33,13.3462,12.9,13,1226168,0
2017-01-10,13.03,13.84,12.95,13.53,2196793,0
2017-01-11,13.54,13.8,13.23,13.65,1863293,0
2017-01-12,13.76,13.86,13,13.26,1287933,0
2017-01-13,13.11,13.1159,12.83,12.84,1435434,0
2017-01-17,12.89,13.41,12.82,12.92,2141142,0
2017-01-18,13.05,13.25,12.91,13.21,1589366,0
2017-01-19,13.26,13.6,12.9,13.57,3111990,0
2017-01-20,13.55,13.8,13.44,13.6,1878664,0
2017-01-23,13.74,13.9,13.4114,13.46,1110868,0
2017-01-24,13.66,13.75,13.15,13.29,1478691,0
2017-01-25,13.34,13.55,12.81,12.89,2424397,0
2017-01-26,13,13.06,12.18,12.31,2888656,0
2017-01-27,12.44,12.53,12.14,12.42,1199009,0
2017-01-30,12.34,12.4354,12.11,12.34,771988,0
2017-01-31,12.28,12.47,12.24,12.47,839950,0
2017-02-01,12.52,12.78,12.5,12.77,1099188,0
2017-02-02,12.66,12.81,12.5,12.53,1511336,0
2017-02-03,12.59,12.59,12.2,12.24,1238032,0
2017-02-06,12.3,12.57,12.28,12.39,1242510,0
2017-02-07,12.53,12.78,12.33,12.64,2289425,0
2017-02-08,12.66,12.66,12.49,12.58,1560391,0
2017-02-09,12.64,12.6464,12.22,12.26,1450730,0
2017-02-10,12.3,12.69,12.2,12.41,1727224,0
2017-02-13,12.38,13.15,12.35,13.04,2122569,0
2017-02-14,13.05,13.24,12.81,13.08,2194197,0
2017-02-15,13.3,14.4799,13.23,14.27,4378700,0
2017-02-16,14.27,14.4797,13.75,13.99,3269454,0
2017-02-17,13.9,14.03,13.81,14.01,834477,0
2017-02-21,14.55,14.7,14.05,14.23,2225750,0
2017-02-22,14.22,14.43,14.05,14.42,1574897,0
2017-02-23,14.48,14.5,14.015,14.11,1787894,0
2017-02-24,14,14.35,14,14.15,1075928,0
2017-02-27,14.25,14.76,14.25,14.57,4365576,0
2017-02-28,13.5,13.54,12.25,12.89,14650944,0
2017-03-01,13.3,13.41,13,13.1,3769962,0
2017-03-02,13.18,13.3304,13,13,2084092,0
2017-03-03,12.95,13.28,12.9,13.02,3903781,0
2017-03-06,13.05,13.0991,12.875,12.96,1836838,0
2017-03-07,13.05,13.12,12.14,12.29,3019962,0
2017-03-08,12.43,12.44,12.16,12.19,2605470,0
2017-03-09,12.23,12.23,11.51,11.57,3990064,0
2017-03-10,11.51,11.67,11.14,11.23,5654772,0
2017-03-13,11.35,12.06,11.31,11.96,4163585,0
2017-03-14,12.03,12.65,11.81,12.45,2112080,0
2017-03-15,12.52,13.14,12.46,13.1,5697031,0
2017-03-16,13.17,13.19,12.85,12.88,3536405,0
2017-03-17,12.82,12.9,12.48,12.69,2186481,0
2017-03-20,12.91,12.99,12.7,12.79,766917,0
2017-03-21,12.8,12.9,12.45,12.5,2966898,0
2017-03-22,12.5,12.51,12.24,12.5,741344,0
2017-03-23,12.51,12.7401,12.41,12.45,895211,0
2017-03-24,12.5,12.85,12.5,12.67,1452189,0
2017-03-27,12.46,12.72,12.45,12.63,2887129,0
2017-03-28,12.67,13,12.65,12.88,1564125,0
2017-03-29,12.89,13.345,12.78,13.27,1564660,0
2017-03-30,13.18,13.48,12.96,13.01,4342726,0
2017-03-31,13,13.1258,12.85,13.09,3114385,0
2017-04-03,13.04,13.19,12.03,12.3,4524587,0
2017-04-04,12.31,12.45,12.13,12.41,3994966,0
2017-04-05,12.52,12.7,12.38,12.4,2254652,0
2017-04-06,12.4,12.56,11.91,12.06,3309245,0
2017-04-07,11.99,12.03,11.92,11.97,2104854,0
2017-04-10,11.96,12.5,11.96,12.39,3929995,0
2017-04-11,12.3,12.77,12.28,12.63,2635202,0
2017-04-12,12.47,12.68,12.46,12.56,1039725,0
2017-04-13,12.61,13.1,12.51,12.63,1996252,0
2017-04-17,12.7,13.1,12.68,13.02,1465488,0
2017-04-18,12.92,12.94,12.52,12.65,1832620,0
2017-04-19,12.78,12.95,12.68,12.76,2171589,0
2017-04-20,12.78,12.92,12.75,12.82,1967766,0
2017-04-21,12.95,13.28,12.83,13.01,1946026,0
2017-04-24,13.17,13.29,12.86,13.08,1548185,0
2017-04-25,13.08,13.24,12.97,13.23,1474569,0
2017-04-26,13.27,13.425,13.19,13.41,1535903,0
2017-04-27,13.41,13.68,13.23,13.59,1585083,0
2017-04-28,13.84,14.25,13.75,13.93,3342787,0
2017-05-01,13.96,14.07,13.46,13.5,2728357,0
2017-05-02,13.78,14.09,13.6,14.01,2746162,0
2017-05-03,14,14.05,13.52,13.7,3058036,0
2017-05-04,13.66,13.92,13.521,13.84,1295550,0
2017-05-05,13.77,13.9,13.66,13.82,1178313,0
2017-05-08,13.73,14.27,13.6,14.11,2380037,0
2017-05-09,14.16,14.63,14.155,14.55,2706998,0
2017-05-10,14.6,14.62,13.61,14.03,3028152,0
2017-05-11,13.99,14.195,13.5,14.08,2986870,0
2017-05-12,14.2,14.69,13.74,14.6,3083230,0
2017-05-15,14.7,14.7,14.21,14.35,1431289,0
2017-05-16,14.34,14.37,14.03,14.27,2932513,0
2017-05-17,14.66,14.66,13.9,14.05,3144344,0
2017-05-18,13.41,13.73,12.91,13.3,6095831,0
2017-05-19,13.38,14.14,13.31,14,2965260,0
2017-05-22,14.27,15,14.21,14.49,6197184,0
2017-05-23,14.52,14.53,13.98,14.44,3225855,0
2017-05-24,14.33,14.75,14.2,14.5,2134474,0
2017-05-25,14.499,14.6,14.18,14.26,673758,0
2017-05-26,14.26,14.4,14.23,14.33,1211572,0
2017-05-30,14.25,14.41,14.07,14.14,1795742,0
2017-05-31,14.02,14.41,13.77,14.29,2505040,0
2017-06-01,14.47,14.78,14.33,14.69,2834765,0
2017-06-02,14.79,14.86,14.59,14.59,1195965,0
2017-06-05,14.55,14.75,14.49,14.65,1146219,0
2017-06-06,14.6,14.7,14.5,14.6,850427,0
2017-06-07,14.58,14.82,14.58,14.76,1448768,0
2017-06-08,15.33,15.57,14.47,14.47,3241112,0
2017-06-09,14.47,14.875,14.47,14.53,2885314,0
2017-06-12,14.41,14.68,14.33,14.65,1778103,0
2017-06-13,14.63,14.915,14.62,14.89,1923162,0
2017-06-14,14.8,14.945,14.65,14.79,1031700,0
2017-06-15,14.52,14.58,14.04,14.21,2059939,0
2017-06-16,14.02,14.32,13.98,14.32,2280762,0
2017-06-19,14.37,14.4,14.2,14.3,1408432,0
2017-06-20,14.36,14.4,14.01,14.16,1910591,0
2017-06-21,14.07,14.14,13.95,14,1789357,0
2017-06-22,14,14.385,13.95,14.26,3352338,0
2017-06-23,14.25,14.35,14.17,14.34,1524749,0
2017-06-26,14.35,14.47,14.16,14.44,2739726,0
2017-06-27,14.3,14.45,13.9,13.93,1457563,0
2017-06-28,14.07,14.2,13.95,14.01,2003846,0
2017-06-29,14.12,14.185,13.71,14.03,1899576,0
2017-06-30,14.1,14.129,13.93,13.96,803662,0
2017-07-03,14,14.25,13.97,14.16,909760,0
2017-07-05,14.15,14.88,14.15,14.67,2667647,0
2017-07-06,14.71,14.78,14.54,14.69,1464892,0
2017-07-07,14.75,14.79,14.43,14.45,2009950,0
2017-07-10,14.45,14.85,14.3,14.78,1364985,0
2017-07-11,14.79,15.21,14.68,15.01,3940615,0
2017-07-12,15,15.47,15,15.3,1730328,0
2017-07-13,15.29,15.89,15.16,15.64,1844758,0
2017-07-14,15.7,16.04,15.6,15.94,1468762,0
2017-07-17,15.85,15.9,15.045,15.05,2844497,0
2017-07-18,15.12,15.5,15.05,15.26,1245601,0
2017-07-19,15.68,15.7,15.31,15.56,1943268,0
2017-07-20,15.56,15.85,15.46,15.68,1633664,0
2017-07-21,15.001,15.33,14.93,15.04,3872060,0
2017-07-24,15.01,15.275,14.83,15.24,1413672,0
2017-07-25,15.24,15.35,15.11,15.11,1549620,0
2017-07-26,15.2,15.43,15.02,15.25,1727787,0
2017-07-27,15.27,15.28,14.75,14.95,2025552,0
2017-07-28,14.95,14.95,14.52,14.71,1056974,0
2017-07-31,14.72,15.01,14.54,14.98,1239304,0
2017-08-01,15.06,15.14,14.45,14.6,1582629,0
2017-08-02,14.8,14.8,13.81,14.25,2422911,0
2017-08-03,14.14,14.435,14.05,14.42,1253097,0
2017-08-04,14.42,14.69,14.381,14.59,896753,0
2017-08-07,14.66,15.25,14.49,15.03,2117161,0
2017-08-08,15.03,15.03,14.76,14.92,2156787,0
2017-08-09,14.67,14.8,14.005,14.32,2516670,0
2017-08-10,14.19,14.32,13.98,14.07,2353137,0
2017-08-11,13.19,13.65,13.11,13.25,5824132,0
2017-08-14,13.8,13.97,13.53,13.67,4023390,0
2017-08-15,13.6,13.81,13.53,13.62,1982921,0
2017-08-16,13.6,13.69,13.41,13.45,1591826,0
2017-08-17,13.55,13.705,13.32,13.36,2163267,0
2017-08-18,13.93,14,13.52,13.73,1432671,0
2017-08-21,13.83,13.99,13.6,13.9,1964710,0
2017-08-22,13.99,14.12,13.74,14.01,2578972,0
2017-08-23,13.24,13.46,12.84,13.14,7015163,0
2017-08-24,13.27,13.685,13.16,13.57,6046763,0
2017-08-25,13.71,13.75,13.35,13.49,2555259,0
2017-08-28,13.52,13.76,13.22,13.29,2042596,0
2017-08-29,13.2,13.48,13.17,13.43,1542663,0
2017-08-30,13.51,13.77,13.45,13.61,1549645,0
2017-08-31,13.61,13.76,13.61,13.65,1357219,0
2017-09-01,13.71,13.93,13.68,13.8,1724801,0
2017-09-05,13.82,13.85,13.41,13.54,2013511,0
2017-09-06,13.59,14.125,13.58,13.9,2718520,0
2017-09-07,13.9,13.95,13.74,13.91,3137670,0
2017-09-08,13.88,14,13.82,13.9,4383195,0
2017-09-11,13.95,14.45,13.93,14.29,2937480,0
2017-09-12,14.3,14.41,14.19,14.29,2243287,0
2017-09-13,14.29,14.29,13.98,14.21,3263809,0
2017-09-14,14.16,15.37,14.1,14.93,9453523,0
2017-09-15,14.95,15.3,14.73,15.07,5344868,0
2017-09-18,15.19,15.19,14.81,14.89,2781923,0
2017-09-19,14.89,15.25,14.86,15.17,2583161,0
2017-09-20,15.2,15.21,14.75,14.99,2151868,0
2017-09-21,14.92,15.065,14.73,14.96,1660728,0
2017-09-22,14.81,14.96,14.75,14.84,1049870,0
2017-09-25,14.62,14.86,14.53,14.64,1937614,0
2017-09-26,14.71,14.79,14.18,14.24,2340535,0
2017-09-27,14.27,14.38,14.11,14.29,1443081,0
2017-09-28,14.06,14.17,13.78,14.01,3637272,0
2017-09-29,14.08,14.26,14,14.04,1397355,0
2017-10-02,14.01,14.47,14.01,14.29,1541530,0
2017-10-03,14.48,14.48,13.81,13.81,2460545,0
2017-10-04,13.82,13.83,13.45,13.48,2599172,0
2017-10-05,13.6,13.97,13.51,13.84,1618202,0
2017-10-06,13.85,14.01,13.61,13.61,762791,0
2017-10-09,13.685,13.75,13.55,13.58,660793,0
2017-10-10,13.61,14.96,13.61,14.34,4516268,0
2017-10-11,14.4,15.15,14.4,15.08,5084776,0
2017-10-12,15.36,15.78,15.3598,15.56,7471366,0
2017-10-13,15.6,16.5,15.49,15.63,9983292,0
2017-10-16,15.7,15.96,15.16,15.29,1988886,0
2017-10-17,15.32,15.37,14.9,14.96,2330096,0
2017-10-18,14.96,15.925,14.93,15.41,1924677,0
2017-10-19,15.13,15.41,15.1,15.33,1417241,0
2017-10-20,15.34,15.61,15.27,15.6,1306749,0
2017-10-23,15.56,15.62,15.36,15.38,644484,0
2017-10-24,15.36,15.69,15.17,15.57,2263363,0
2017-10-25,15.6,15.95,15.56,15.63,1006546,0
2017-10-26,15.48,15.72,15.33,15.54,1018973,0
2017-10-27,15.6,15.895,15.35,15.73,1914534,0
2017-10-30,15.502,16,15.502,15.93,1867907,0
2017-10-31,15.94,16,15.89,15.99,2073295,0
2017-11-01,15.99,17.175,15.98,16.92,8703153,0
2017-11-02,17,17.01,16.53,16.71,2439095,0
2017-11-03,16.75,16.95,16.5,16.58,2280982,0
2017-11-06,16.65,17.37,16.56,17.19,3912351,0
2017-11-07,17.07,17.23,16.99,17.11,2760108,0
2017-11-08,17.1,17.51,17.09,17.39,2171635,0
2017-11-09,17.28,17.51,17.09,17.47,1155117,0
2017-11-10,17.5,18.08,17.5,17.61,2010748,0
