Date,Open,High,Low,Close,Volume,OpenInt
2016-10-06,59.841,61.416,58.494,60.732,764634,0
2016-10-07,60.732,61.614,60.396,61.119,666400,0
2016-10-10,61.02,64.883,61.02,64.774,901750,0
2016-10-11,64.774,68.112,64.645,65.864,763918,0
2016-10-12,66.27,67.212,65.378,67.062,802068,0
2016-10-13,68.112,68.112,65.576,66.34,894605,0
2016-10-14,66.653,67.607,66.364,66.508,662811,0
2016-10-17,66.508,69.479,66.409,68.409,739318,0
2016-10-18,69.589,70.529,68.667,69.212,1203032,0
2016-10-19,69.439,72.064,69.212,70.49,1120193,0
2016-10-20,70.311,71.639,69.97,71.124,636278,0
2016-10-21,70.955,75.938,70.955,75.285,1451733,0
2016-10-24,74.809,79.89,74.571,74.789,570148,0
2016-10-25,75.285,77.394,74.482,74.967,519634,0
2016-10-26,75.72,76.017,74.531,74.541,329343,0
2016-10-27,74.205,75.067,71.282,72.728,565726,0
2016-10-28,72.55,75.285,71.998,72.462,845214,0
2016-10-31,72.144,73.303,71.352,72.688,212851,0
2016-11-01,73.056,73.778,72.49,72.708,531334,0
2016-11-02,73.6,75.473,71.629,72.204,465793,0
2016-11-03,71.926,72.392,70.262,70.609,368365,0
2016-11-04,69.609,72.48,67.112,67.36,534291,0
2016-11-07,68.885,71.005,66.736,67.36,392568,0
2016-11-08,67.676,71.025,67.676,70.846,890508,0
2016-11-09,79.246,79.583,73.164,78.246,2730676,0
2016-11-10,81.029,85.19,79.88,84.358,1373196,0
2016-11-11,84.358,85.091,82.001,83.992,1091911,0
2016-11-14,84.041,85.656,83.882,83.882,593049,0
2016-11-15,82.684,83.536,79.376,81.981,624884,0
2016-11-16,81.307,81.981,77.91,78.514,375036,0
2016-11-17,79.197,79.197,70.015,73.254,1450923,0
2016-11-18,73.888,76.146,71.668,71.986,409441,0
2016-11-21,73.749,75.086,70.242,71.074,555671,0
2016-11-22,73.293,76.899,71.778,76.592,673314,0
2016-11-23,77.206,78.018,72.424,77.86,538132,0
2016-11-25,78.464,78.464,74.452,74.749,186036,0
2016-11-28,75.571,76.621,72.084,75.453,482160,0
2016-11-29,74.759,75.779,72.62,75.115,484555,0
2016-11-30,75.285,78.85,75.285,77.295,642883,0
2016-12-01,78.246,78.256,75.285,76.988,428904,0
2016-12-02,77.295,79.148,75.948,78.572,255270,0
2016-12-05,82.209,83.704,80.257,81.723,1197584,0
2016-12-06,81.623,83.456,80.425,82.743,719231,0
2016-12-07,82.961,84.892,80.148,83.803,1013685,0
2016-12-08,83.456,84.298,81.479,82.011,1102019,0
2016-12-09,81.763,82.209,78.572,79.296,600732,0
2016-12-12,82.05,85.542,79.316,82.902,1147123,0
2016-12-13,82.466,82.961,79.246,81.019,855315,0
2016-12-14,80.485,81.773,78.226,78.484,815432,0
2016-12-15,78.008,81.921,78.008,79.514,1255593,0
2016-12-16,78.92,79.559,77.265,78.256,2189019,0
2016-12-19,77.602,79.97,76.899,79.078,221693,0
2016-12-20,78.94,84.026,78.752,82.268,504829,0
2016-12-21,81.822,82.713,79.861,80.138,205527,0
2016-12-22,79.444,79.444,76.681,76.721,486024,0
2016-12-23,76.513,78.434,76.473,77.652,209257,0
2016-12-27,77.344,79.356,77.344,78.424,204369,0
2016-12-28,79.028,79.158,77.572,78.355,199027,0
2016-12-29,78.078,78.296,76.007,77.394,241930,0
2016-12-30,77.711,78.895,76.631,77.315,337429,0
2017-01-03,77.315,77.483,74.066,74.284,458894,0
2017-01-04,73.769,74.888,72.312,74.432,355609,0
2017-01-05,73.967,74.987,73.046,74.066,350203,0
2017-01-06,73.808,74.789,71.193,71.58,444902,0
2017-01-09,70.926,71.876,69.717,70.025,355862,0
2017-01-10,70.331,71.478,70.054,71.312,680030,0
2017-01-11,71.658,76.879,71.5,74.541,689888,0
2017-01-12,74.7,76.245,73.105,75.333,364454,0
2017-01-13,75.601,75.869,73.174,74.274,236551,0
2017-01-17,73.838,74.313,71.51,72.352,425521,0
2017-01-18,71.906,72.936,71.391,72.312,233707,0
2017-01-19,72.244,72.669,71.441,71.53,286984,0
2017-01-20,71.58,73.472,71.58,72.808,248724,0
2017-01-23,73.095,73.788,72.936,73.184,147734,0
2017-01-24,73.551,78.529,72.941,74.165,737493,0
2017-01-25,74.571,75.909,72.808,73.749,598136,0
2017-01-26,73.462,75.235,72.768,73.036,427770,0
2017-01-27,73.115,73.778,72.352,72.956,296774,0
2017-01-30,72.788,72.887,70.411,71.619,261754,0
2017-01-31,71.748,72.016,70.837,71.312,238106,0
2017-02-01,71.728,72.966,70.356,71.798,280198,0
2017-02-02,71.876,73.521,71.59,72.858,439972,0
2017-02-03,72.986,73.302,70.955,71.223,415852,0
2017-02-06,71.223,71.847,69.925,70.252,358866,0
2017-02-07,70.232,72.204,69.855,70.064,853360,0
2017-02-08,71.808,71.817,68.033,68.182,1120128,0
2017-02-09,68.033,70.698,68.033,70.291,558562,0
2017-02-10,70.223,71.282,68.271,68.935,455050,0
2017-02-13,69.321,69.637,67.964,68.221,529161,0
2017-02-14,67.805,68.35,67.092,68.003,356012,0
2017-02-15,69.291,72.262,68.023,69.163,1139034,0
2017-02-16,69.549,72.124,69.549,71.431,660555,0
2017-02-17,73.303,75.671,72.728,75.373,987939,0
2017-02-21,75.779,77.246,73.174,73.303,810537,0
2017-02-22,73.244,74.105,71.986,73.095,252174,0
2017-02-23,73.085,74.036,71.649,72.422,516626,0
2017-02-24,72.292,72.51,70.406,71.312,584370,0
2017-02-27,71.104,72.858,70.708,71.817,314985,0
2017-02-28,71.56,72.312,70.99,71.183,548813,0
2017-03-01,73.006,74.789,72.877,73.987,550622,0
2017-03-02,73.848,74.195,70.44,70.827,437893,0
2017-03-03,70.777,72.034,69.737,71.044,301451,0
2017-03-06,71.025,73.046,71.025,71.778,425103,0
2017-03-07,71.401,72.174,68.34,68.449,583483,0
2017-03-08,67.954,68.548,65.676,66.23,789892,0
2017-03-09,66.18,66.18,62.645,65.696,1039070,0
2017-03-10,65.864,66.318,63.913,64.041,422773,0
2017-03-13,63.913,66.726,63.913,66.26,454084,0
2017-03-14,65.774,66.577,64.061,65.022,291998,0
2017-03-15,65.408,67.647,64.388,67.597,343865,0
2017-03-16,67.706,69.599,67.067,67.27,298324,0
2017-03-17,67.894,67.894,64.962,66.418,1795684,0
2017-03-20,66.368,66.468,64.447,65.418,367135,0
2017-03-21,65.488,66.596,64.586,64.834,514137,0
2017-03-22,64.556,67.389,64.556,66.28,358974,0
2017-03-23,66.19,66.19,63.535,64.289,868312,0
2017-03-24,64.14,64.725,62.853,64.16,262196,0
2017-03-27,63.507,67.36,63.149,67.112,782129,0
2017-03-28,67.409,69.599,66.378,68.35,560185,0
2017-03-29,69.609,69.985,67.954,68.677,353237,0
2017-03-30,68.885,70.509,68.137,68.261,341161,0
2017-03-31,68.489,69.183,66.112,68.291,312422,0
2017-04-03,70.341,74.729,70.163,70.896,1223313,0
2017-04-04,71.342,74.125,71.327,72.164,756572,0
2017-04-05,74.086,74.254,71.332,71.51,646274,0
2017-04-06,72.51,74.611,72.402,73.987,513641,0
2017-04-07,74.561,76.156,73.823,74.046,646346,0
2017-04-10,74.026,76.859,72.858,75.145,407217,0
2017-04-11,75.285,75.285,72.838,73.313,506528,0
2017-04-12,72.412,72.916,69.757,70.718,700474,0
2017-04-13,70.827,71.748,69.193,70.093,754448,0
2017-04-17,70.262,71.025,69.499,70.945,349244,0
2017-04-18,70.213,70.5,68.599,70.371,666773,0
2017-04-19,70.747,71.193,69.489,69.599,297002,0
2017-04-20,70.044,70.965,69.419,70.569,222556,0
2017-04-21,70.698,70.698,69.449,69.915,335633,0
2017-04-24,70.916,71.673,70.093,71.005,184265,0
2017-04-25,71.302,72.342,70.005,70.223,257002,0
2017-04-26,69.747,71.332,69.381,70.431,291349,0
2017-04-27,69.767,70.282,68.776,69.291,598940,0
2017-04-28,69.599,69.667,69.085,69.579,309561,0
2017-05-01,69.657,70.025,69.231,69.341,562485,0
2017-05-02,73.818,75.948,70.331,74.036,1469752,0
2017-05-03,73.878,74.195,71.203,71.896,611545,0
2017-05-04,71.688,72.035,69.241,69.341,585134,0
2017-05-05,69.529,71.45,69.231,70.262,261294,0
2017-05-08,70.48,71.208,70.183,70.975,249723,0
2017-05-09,71.064,71.668,70.777,71.223,188571,0
2017-05-10,71.391,72.026,71.252,71.51,255099,0
2017-05-11,71.51,72.798,70.579,72.045,289241,0
2017-05-12,71.798,72.788,71.124,72.718,165535,0
2017-05-15,72.887,74.749,71.58,71.847,237752,0
2017-05-16,72.372,73.749,71.53,73.462,243726,0
2017-05-17,72.858,73.184,71.966,72.362,218642,0
2017-05-18,71.866,73.452,70.133,72.244,298130,0
2017-05-19,71.203,72.926,71.114,72.194,277124,0
2017-05-22,72.035,72.688,70.886,71.183,241585,0
2017-05-23,71.233,72.402,70.579,72.302,202476,0
2017-05-24,72.214,73.274,71.57,72.262,145618,0
2017-05-25,72.679,73.134,70.579,71.144,344430,0
2017-05-26,71.323,72.527,70.646,71.94,183390,0
2017-05-30,71.96,72.467,70.029,70.069,322751,0
2017-05-31,70.098,70.745,67.689,70.447,911425,0
2017-06-01,70.497,71.154,69.511,71.054,365779,0
2017-06-02,70.895,71.173,68.177,69.362,632169,0
2017-06-05,68.974,70.273,68.336,69.74,283372,0
2017-06-06,69.302,70.188,68.924,69.7,273791,0
2017-06-07,69.64,70.029,67.51,67.53,230889,0
2017-06-08,67.192,69.322,66.714,68.864,358742,0
2017-06-09,69.093,70.347,68.426,69.72,290484,0
2017-06-12,69.64,71.855,69.023,70.238,331335,0
2017-06-13,70.606,71.412,69.491,70.049,588687,0
2017-06-14,69.999,71.273,68.466,68.834,391550,0
2017-06-15,68.167,68.735,63.708,64.673,619526,0
2017-06-16,64.703,64.703,61.279,63.409,752650,0
2017-06-19,62.822,64.245,62.334,62.513,591339,0
2017-06-20,61.846,62.304,60.025,60.642,388971,0
2017-06-21,60.642,62.344,59.855,62.015,761570,0
2017-06-22,62.344,64.703,61.199,62.215,1057475,0
2017-06-23,61.966,64.265,60.293,64.146,3230610,0
2017-06-26,64.096,65.659,62.264,64.703,664110,0
2017-06-27,65.609,65.659,63.608,64.484,568026,0
2017-06-28,65.569,66.694,64.962,66.435,564277,0
2017-06-29,66.694,68.197,66.119,67.59,420541,0
2017-06-30,67.739,68.725,66.644,67.988,396140,0
2017-07-03,68.326,69.68,67.948,68.466,196841,0
2017-07-05,68.625,69.65,67.082,69.581,345234,0
2017-07-06,69.382,70.069,68.068,68.436,330926,0
2017-07-07,68.426,69.8,67.66,69.322,562828,0
2017-07-10,68.954,70.676,68.615,70.069,361667,0
2017-07-11,70.765,72.667,69.173,72.627,636647,0
2017-07-12,72.607,73.632,72.529,73.144,528810,0
2017-07-13,72.886,73.901,72.527,73.702,306892,0
2017-07-14,73.921,75.334,73.742,74.21,487295,0
2017-07-17,73.841,75.165,73.491,73.841,390173,0
2017-07-18,73.533,74.628,73.403,74.339,377901,0
2017-07-19,74.1,74.926,73.851,74.727,346023,0
2017-07-20,74.508,75.653,74.02,75.553,287394,0
2017-07-21,76.539,76.539,74.11,75.175,210143,0
2017-07-24,74.687,75.613,73.811,74.857,478712,0
2017-07-25,75.653,76.409,74.394,75.892,477795,0
2017-07-26,76.051,77.007,75.364,75.762,596034,0
2017-07-27,73.662,74.657,70.815,72.079,542107,0
2017-07-28,71.691,73.752,71.691,72.985,174331,0
2017-07-31,72.985,76.708,72.896,75.723,436226,0
2017-08-01,75.792,77.644,74.847,77.126,411401,0
2017-08-02,76.25,77.534,75.932,76.897,302304,0
2017-08-03,76.977,77.504,74.08,74.229,281000,0
2017-08-04,74.498,76.141,73.742,75.265,305346,0
2017-08-07,75.344,76.539,74.866,76.161,284976,0
2017-08-08,75.952,77.046,75.314,76.628,275875,0
2017-08-09,76.678,77.345,75.892,76.19,227352,0
2017-08-10,76.041,76.648,75.195,75.703,361115,0
2017-08-11,75.633,76.19,74.578,74.866,276526,0
2017-08-14,75.304,75.942,74.528,74.886,242630,0
2017-08-15,74.677,75.394,73.911,74.239,283518,0
2017-08-16,75.066,75.105,73.324,73.941,600401,0
2017-08-17,73.523,75.085,72.866,73.463,240161,0
2017-08-18,73.274,75.125,72.866,74.349,371709,0
2017-08-21,74.518,76.151,74.518,75.374,208931,0
2017-08-22,75.912,76.539,74.578,76.29,229866,0
2017-08-23,76.011,77.614,75.523,77.305,356854,0
2017-08-24,77.624,77.624,74.438,75.115,349450,0
2017-08-25,75.394,76.618,74.772,76.22,354545,0
2017-08-28,76.499,77.375,76.051,76.28,284485,0
2017-08-29,76.27,78.465,75.96,77.07,354082,0
2017-08-30,77.28,77.28,75.58,76.55,294471,0
2017-08-31,79.5,80.29,78.48,79.87,515364,0
2017-09-01,80.15,81.09,79.82,80.11,572281,0
2017-09-05,79.49,79.67,76.3814,76.72,351603,0
2017-09-06,77.57,78.48,76.44,78.22,374475,0
2017-09-07,78.56,78.57,77.1,78.11,290240,0
2017-09-08,77.66,78.15,75.84,76.5,382879,0
2017-09-11,77.13,78.5,74.8992,75.45,458261,0
2017-09-12,78.29,78.29,74.92,75.05,470807,0
2017-09-13,75.16,77.54,75.16,76.04,392416,0
2017-09-14,76.32,77.44,75.5,76.97,307484,0
2017-09-15,77.02,77.45,75.03,75.3,360801,0
2017-09-18,75.41,75.52,73.94,74.24,246200,0
2017-09-19,73.79,74.25,72,72.53,404633,0
2017-09-20,72.84,74.4,72.12,72.89,353201,0
2017-09-21,72.36,72.92,71.15,71.55,395693,0
2017-09-22,70.96,71.71,70.71,71.15,476049,0
2017-09-25,71.35,73.94,71.18,73.18,420196,0
2017-09-26,72.78,74.29,72.35,73.84,356482,0
2017-09-27,74.05,74.61,73.14,73.62,352489,0
2017-09-28,73.61,73.94,71.85,72.18,238198,0
2017-09-29,72.29,73.32,71.32,71.74,322724,0
2017-10-02,71.63,73.78,71.62,73.19,252412,0
2017-10-03,73.18,73.64,71.35,72.8,379069,0
2017-10-04,73.06,73.0799,71.3,72.11,250374,0
2017-10-05,72.16,74.18,72.14,72.99,221938,0
2017-10-06,72.67,72.68,71.1,71.14,366751,0
2017-10-09,71.4,72.15,69.84,70.36,405493,0
2017-10-10,71.05,71.7,70.42,71.19,378806,0
2017-10-11,71.12,71.66,70.46,70.62,211404,0
2017-10-12,70.05,71.05,70.05,70.68,292825,0
2017-10-13,70.44,70.8,68.95,69.39,458021,0
2017-10-16,69.58,71.44,69.355,71.24,283352,0
2017-10-17,71.12,73.24,71.12,72.87,408052,0
2017-10-18,72.94,73.36,71.74,72.91,329388,0
2017-10-19,72.66,75.43,71.82,75.01,362140,0
2017-10-20,75.82,75.82,74.99,75.43,278580,0
2017-10-23,75.45,76.06,74.09,74.19,367055,0
2017-10-24,73.95,75.48,73.95,74.91,229974,0
2017-10-25,75.48,75.5,73.8,73.96,230958,0
2017-10-26,73.93,74.68,71.61,72.01,342044,0
2017-10-27,71.9,72.3785,70.28,72.3,321349,0
2017-10-30,72.32,72.84,70.82,71.8,342179,0
2017-10-31,74.99,77.92,74.82,76.42,1075013,0
2017-11-01,77.97,79.88,76.78,78.95,593288,0
2017-11-02,78.78,79.6,77.82,78.68,316914,0
2017-11-03,78.86,79.69,78.29,79.38,349474,0
2017-11-06,79.67,81.01,79.493,80.03,512868,0
2017-11-07,80.39,80.99,79.35,79.68,283023,0
2017-11-08,79.63,80.11,78.76,79.78,215630,0
2017-11-09,79.04,80.09,78.51,78.67,293474,0
2017-11-10,78.59,79.62,78.12,78.74,274952,0
