Date,Open,High,Low,Close,Volume,OpenInt
2017-01-26,16,17.72,15.17,17,3285948,0
2017-01-27,16.81,18.35,16.38,17.53,260481,0
2017-01-30,17.16,17.71,17.05,17.16,86275,0
2017-01-31,17.05,17.11,16.8,16.95,51614,0
2017-02-01,17.26,17.26,16.59,16.62,101465,0
2017-02-02,16.82,17,16.06,16.98,55813,0
2017-02-03,16.99,18.14,16.4895,17.53,38279,0
2017-02-06,17.89,19.5,17.56,18.84,122720,0
2017-02-07,19.33,19.5,18.18,18.54,27329,0
2017-02-08,18.48,20,18.3887,19.81,65656,0
2017-02-09,20,20.25,19.55,20.15,55570,0
2017-02-10,20.76,22.6,19.717,22.52,132922,0
2017-02-13,22.5,23.43,22.22,23.38,105340,0
2017-02-14,23.41,23.59,22.65,23.59,64389,0
2017-02-15,23.23,23.7213,22.4,23.5,81272,0
2017-02-16,24,24.9499,22.16,22.55,132398,0
2017-02-17,23.14,23.89,21.68,23.89,80695,0
2017-02-21,24.25,25.434,23.51,23.73,129593,0
2017-02-22,24.4,24.4,22.8901,23.15,194855,0
2017-02-23,23.42,23.94,22.4505,23.57,223157,0
2017-02-24,22.3,26.4085,22.3,24.6,119067,0
2017-02-27,24.74,24.74,23.4161,24.16,111183,0
2017-02-28,23.79,24.2999,23.6301,23.85,52415,0
2017-03-01,23.85,24.0499,22.511,23.07,95492,0
2017-03-02,23.05,23.53,21.9339,22.78,85881,0
2017-03-03,23,23.65,22.2501,22.7,78312,0
2017-03-06,22.83,23.5,22.83,23,108954,0
2017-03-07,23.1,24.22,23.1,23.8501,45063,0
2017-03-08,24.22,24.5,22.38,22.95,96201,0
2017-03-09,22.97,24.119,22.59,23.1,45264,0
2017-03-10,23.48,23.53,22.8953,23.4,77377,0
2017-03-13,23.24,26.6,23,25.56,97047,0
2017-03-14,25.55,27.79,24.29,26.39,133988,0
2017-03-15,26.24,26.61,25.61,25.93,81509,0
2017-03-16,26.14,26.92,25.9,26.53,144960,0
2017-03-17,26.7,27.0783,26.36,26.52,236864,0
2017-03-20,26.6,27.9477,26.6,27.39,81675,0
2017-03-21,27.35,27.8,27.02,27.52,100604,0
2017-03-22,27.54,27.9442,26.68,27.03,33874,0
2017-03-23,27,28,26.9,27.6,84373,0
2017-03-24,27.3,27.99,26.71,27.74,65388,0
2017-03-27,27.53,28.2276,27.05,27.53,106158,0
2017-03-28,27.6,28.215,27.29,27.7,61259,0
2017-03-29,27.91,28.42,27.41,27.88,66706,0
2017-03-30,28,29.96,28,28.78,118132,0
2017-03-31,29.17,29.5,27.38,27.75,439514,0
2017-04-03,27.7,28.23,27.5801,27.9,62177,0
2017-04-04,27.89,28.4,27,27.29,116019,0
2017-04-05,27.29,27.29,25.58,25.98,120559,0
2017-04-06,25.46,25.56,22.4,24.89,67230,0
2017-04-07,25.09,25.22,23.84,24.69,46244,0
2017-04-10,24.89,25.74,24.5,25.11,42173,0
2017-04-11,25.17,25.25,23.51,25,59800,0
2017-04-12,25.15,25.92,24.97,25.38,52094,0
2017-04-13,25.135,25.135,24.4376,24.74,10484,0
2017-04-17,25,25.66,24.3257,24.95,64541,0
2017-04-18,25,25.625,23.6386,24.28,111299,0
2017-04-19,24.5,24.96,24.2,24.64,62566,0
2017-04-20,24.86,25.39,24.5,24.67,35902,0
2017-04-21,24.58,25.47,24.31,24.52,64090,0
2017-04-24,24.81,25.05,24.07,24.78,74750,0
2017-04-25,24.68,25.9,24.18,25.39,76959,0
2017-04-26,25.29,27.62,25.2,26.8,53147,0
2017-04-27,26.95,27.35,25.531,26.95,56716,0
2017-04-28,27.01,27.8,26.53,26.68,39931,0
2017-05-01,26.53,26.53,24.57,26.22,15980,0
2017-05-02,26.4,27.28,25.601,26.24,19954,0
2017-05-03,25.81,27.05,24.7,26.1,29076,0
2017-05-04,25.35,26.52,25.35,25.79,21456,0
2017-05-05,25.64,26.73,25.055,26.14,16420,0
2017-05-08,25.9,26.37,25.7,26.08,15584,0
2017-05-09,26.07,26.36,24.277,25.79,39129,0
2017-05-10,25.89,25.89,25.64,25.64,1843,0
2017-05-11,26.08,26.92,25.6,26.68,98752,0
2017-05-12,26.12,26.7804,25.68,26.29,44198,0
2017-05-15,26.2792,26.39,25.69,26.39,41681,0
2017-05-16,26.8,27.69,26.46,27.55,72627,0
2017-05-17,27.33,27.48,26.35,26.74,67161,0
2017-05-18,26.1171,28,25.64,26.64,43346,0
2017-05-19,26.48,27.2237,26.48,26.9,14695,0
2017-05-22,26.75,26.93,26.5401,26.91,11059,0
2017-05-23,26.3492,27.5,26.3492,27.29,29529,0
2017-05-24,27.2694,27.355,26.08,26.42,51672,0
2017-05-25,26.15,26.94,26.15,26.7,86650,0
2017-05-26,26.15,26.55,25.55,25.7,56525,0
2017-05-30,25.47,26.19,25.43,25.99,8851,0
2017-05-31,27.38,27.38,25.025,25.59,53708,0
2017-06-01,26.03,26.31,24.02,24.82,80022,0
2017-06-02,24.63,25.67,24.63,25.06,68969,0
2017-06-05,24.95,26.1972,22.07,22.43,96460,0
2017-06-06,22.45,23.7368,22.45,23.01,51649,0
2017-06-07,23.02,23.34,18.1501,19.27,164989,0
2017-06-08,19.14,22.9,19.14,22.65,75617,0
2017-06-09,22.65,23.289,22.02,22.45,86534,0
2017-06-12,22.62,22.85,21.73,22.05,61560,0
2017-06-13,22.09,22.58,21.51,22.33,28100,0
2017-06-14,22.16,23.48,21.7,23.14,44330,0
2017-06-15,22.88,24.165,22.365,23.4,95153,0
2017-06-16,22.97,24.65,22.54,23.72,100985,0
2017-06-19,23.83,24.55,23.66,24.14,53237,0
2017-06-20,24.3,24.65,23.83,24.14,47968,0
2017-06-21,24,24.03,23.21,23.4,120137,0
2017-06-22,23.55,24.12,23.28,24.05,114767,0
2017-06-23,24,24.91,23.5,24.89,146120,0
2017-06-26,24.73,25.4,24.0372,25.19,51808,0
2017-06-27,24.76,26.201,24.6,24.81,49189,0
2017-06-28,24.5,25.23,24.29,24.97,39487,0
2017-06-29,24.45,25.4,24.24,24.81,34223,0
2017-06-30,23.88,25.08,23.77,23.93,29187,0
2017-07-03,24.63,25.25,24.28,25.01,11599,0
2017-07-05,24.66,24.66,23.875,24.11,45925,0
2017-07-06,23.95,24.51,23.94,24.2,18726,0
2017-07-07,24.2,24.31,24,24.28,20888,0
2017-07-10,23.98,24.94,23.8,24.26,26852,0
2017-07-11,24.46,25.04,24,24.71,42303,0
2017-07-12,24.95,25.94,24.8,25.5,45312,0
2017-07-13,25.3,26.23,25.126,26.07,48708,0
2017-07-14,25.92,27.1225,25.69,26.26,46374,0
2017-07-17,26.2,28.45,26.2,27.83,58647,0
2017-07-18,27.23,28.12,26.2,26.91,28491,0
2017-07-19,26.91,27.42,26.195,27.23,28093,0
2017-07-20,27.01,27.39,26.75,27.1,22850,0
2017-07-21,27.38,27.86,27.04,27.26,28009,0
2017-07-24,27.2,30.71,27.13,30.55,50375,0
2017-07-25,30.25,30.25,27.9,27.9,219776,0
2017-07-26,27.9,28,23.57,25.77,351694,0
2017-07-27,25.78,26.41,24.72,25.53,394429,0
2017-07-28,25.26,26.41,24.42,24.5,119337,0
2017-07-31,24.5,25.095,24.02,24.33,137876,0
2017-08-01,24.41,24.45,23.05,23.93,174107,0
2017-08-02,23.69,24.3,22.83,23.27,124864,0
2017-08-03,22.86,24.085,21.3023,21.61,222304,0
2017-08-04,21.9,22.59,21,21.97,168787,0
2017-08-07,22,23.12,21.1,22.78,645430,0
2017-08-08,22.96,22.96,21.37,21.53,128321,0
2017-08-09,21.32,22.14,21.17,21.81,115457,0
2017-08-10,21.86,22.5,21.04,21.48,224974,0
2017-08-11,22.8,22.84,21.07,21.99,290244,0
2017-08-14,22.28,22.46,21.52,21.63,104557,0
2017-08-15,21.72,21.99,20.12,20.68,411228,0
2017-08-16,20.64,21.3,20.49,21.26,287671,0
2017-08-17,21.23,21.97,20.8,21.32,781945,0
2017-08-18,21.07,22.88,21,22.05,184705,0
2017-08-21,22.1,22.1,21,21.19,701766,0
2017-08-22,21.2,21.68,20.89,21.45,98722,0
2017-08-23,21.21,21.54,21.08,21.13,79372,0
2017-08-24,21.33,22.65,21.05,22.25,154742,0
2017-08-25,22.59,23.96,22.31,23.85,253908,0
2017-08-28,23.79,24.83,23.61,24.67,91851,0
2017-08-29,24.49,25.8,24,25.18,170214,0
2017-08-30,25.05,25.79,24.93,25.77,126285,0
2017-08-31,26,28.03,25.96,27.97,251816,0
2017-09-01,27.95,30,27.64,29.58,247353,0
2017-09-05,29.4,30.05,27.75,29.42,372039,0
2017-09-06,29.36,31,29.36,30.56,347442,0
2017-09-07,30.6,32.05,30.58,31.66,723245,0
2017-09-08,31.66,32.1,31.3,31.84,297591,0
2017-09-11,32.02,32.47,31.5,32.4,466564,0
2017-09-12,32.4,33.58,31.88,32.09,338403,0
2017-09-13,32.17,33,31.5,32.59,333618,0
2017-09-14,32.4,32.61,31.3,31.45,423130,0
2017-09-15,32.04,32.21,30.84,32.07,993223,0
2017-09-18,32.96,37.62,32.155,35.8,1019581,0
2017-09-19,35.81,35.96,34.23,34.78,252563,0
2017-09-20,35.37,35.8,34.16,34.65,149457,0
2017-09-21,34.7,35.06,34.25,34.53,108622,0
2017-09-22,34.7,34.71,33.85,34.1,109719,0
2017-09-25,33.8,34.6,33.57,34.01,247503,0
2017-09-26,34.01,34.01,33.62,33.74,89576,0
2017-09-27,34,35.34,33.763,34.38,181007,0
2017-09-28,34.5,34.91,33.9201,34.7,96324,0
2017-09-29,34.44,35.15,34.44,34.95,214849,0
2017-10-02,35.13,35.8,35,35.54,205870,0
2017-10-03,35.5,35.8,34.63,35.3,212865,0
2017-10-04,35.15,35.43,34.73,35.21,157757,0
2017-10-05,35.37,35.97,34.89,35.95,123518,0
2017-10-06,35.96,36.305,34.98,35.68,235100,0
2017-10-09,35.42,35.63,34.5601,35,169271,0
2017-10-10,53.21,70.48,50,70.41,5821465,0
2017-10-11,70.1,74,67.1,69.94,1201227,0
2017-10-12,70.1,72.84,69.1,70.8,433438,0
2017-10-13,70.85,72.15,68.45,69.55,2051281,0
2017-10-16,69.95,70.04,66.25,66.72,797433,0
2017-10-17,66.7,68.18,65.47,65.52,761186,0
2017-10-18,65.33,65.33,60.425,63.44,540594,0
2017-10-19,62.64,66.82,62.64,66.74,383844,0
2017-10-20,67.38,67.38,62.75,64.67,240327,0
2017-10-23,65.18,66.2,64.09,64.52,347441,0
2017-10-24,65.08,65.67,64,64.84,248265,0
2017-10-25,64.51,66.93,64.35,66.57,327616,0
2017-10-26,66,68.935,65.03,67.81,466791,0
2017-10-27,67.62,68.205,64.345,64.72,555589,0
2017-10-30,63.94,66.275,63.94,65.49,143322,0
2017-10-31,65.67,67.235,64.4,66.03,183601,0
2017-11-01,66.14,67.04,63.82,64.95,215385,0
2017-11-02,65.18,67,64.71,66,243342,0
2017-11-03,66,67.49,64.53,64.97,182958,0
2017-11-06,65.28,66.435,64,64.77,124332,0
2017-11-07,65.69,65.91,63.77,65.36,178708,0
2017-11-08,65.16,66.81,64.875,65.59,198435,0
2017-11-09,66.01,69.6176,64.72,67.1,327696,0
2017-11-10,67.3,68.1,65.93,66.5,199959,0
