Date,Open,High,Low,Close,Volume,OpenInt
2016-11-02,28.7954,28.9288,27.504,27.7998,21707,0
2016-11-03,27.27,28.0769,27.26,28.02,31613,0
2016-11-04,27.8791,28.6999,27.75,27.75,52948,0
2016-11-07,28.31,29.0378,28.3,28.45,28465,0
2016-11-08,27.75,28.65,27.7,28.65,16821,0
2016-11-09,28.81,29.24,28.3984,28.92,63148,0
2016-11-10,29.5,30.45,29.01,30.45,72808,0
2016-11-11,29.75,31.4,29.75,31.2,59180,0
2016-11-14,30.5,31.5,30.5,31.2,518771,0
2016-11-15,30.99,32.4,30.99,32.28,27773,0
2016-11-16,31.5,32.34,31.5,32,176068,0
2016-11-17,31.6,32.5492,31.6,32.179,52393,0
2016-11-18,31.8,32.579,31.8,32.54,42101,0
2016-11-21,32.1,32.9,32.1,32.82,112122,0
2016-11-22,32.6,33.135,32.5,32.56,139097,0
2016-11-23,32.11,33.3926,32.11,33.2,77582,0
2016-11-25,33.01,33.66,33.01,33.5,18067,0
2016-11-28,33.35,33.56,32.85,33.25,113905,0
2016-11-29,32.85,32.85,32.12,32.23,42457,0
2016-11-30,32.55,32.55,31.65,31.65,1103412,0
2016-12-01,31.75,32.72,31.75,32.23,825556,0
2016-12-02,32.59,32.6,31.96,32.6,76189,0
2016-12-05,33,33.46,32.68,33.24,125360,0
2016-12-06,32.99,33.5,32.62,33.2,33225,0
2016-12-07,33.31,34.3,33.31,34.11,455847,0
2016-12-08,34.34,34.8426,34.2,34.2,35996,0
2016-12-09,34.5106,35.8784,34.5106,35.4568,755083,0
2016-12-12,35.95,36.1,35.17,35.18,527877,0
2016-12-13,35,35,33.37,34.16,472521,0
2016-12-14,33.63,34.2899,33.37,33.51,61797,0
2016-12-15,33.2,33.65,33.0001,33.23,95799,0
2016-12-16,33.32,33.67,32.75,32.75,48319,0
2016-12-19,32.13,32.6325,32.13,32.25,34493,0
2016-12-20,32.1,32.74,32.1,32.51,66007,0
2016-12-21,32.42,32.55,32.1901,32.24,47390,0
2016-12-22,32,32.64,32,32.3184,14002,0
2016-12-23,32.13,32.7099,31.91,31.97,21604,0
2016-12-27,31.94,32.423,31.81,32.07,41750,0
2016-12-28,32.07,32.07,31.1,31.31,41041,0
2016-12-29,31.39,31.39,30.3,30.58,114956,0
2016-12-30,30.32,30.9,30.15,30.15,43245,0
2017-01-03,31.14,31.14,30.45,31.08,81406,0
2017-01-04,31.08,31.97,31.08,31.97,11314,0
2017-01-05,31.97,32.49,31.97,32.49,12983,0
2017-01-06,32.55,33.36,32.402,33.36,62408,0
2017-01-09,33.16,33.16,32.77,32.94,24031,0
2017-01-10,33.29,33.75,33.24,33.39,379628,0
2017-01-11,33.66,34.14,33.66,34.14,76120,0
2017-01-12,33.57,33.93,33.18,33.86,11987,0
2017-01-13,33.75,34.2,33.465,34.1999,11794,0
2017-01-17,34.06,34.06,33.37,33.49,39658,0
2017-01-18,33.552,33.9,33.49,33.88,174741,0
2017-01-19,33.62,34.47,33.62,34.34,76968,0
2017-01-20,34.55,34.7579,33.78,33.78,165364,0
2017-01-23,34,34.4,34,34.36,26486,0
2017-01-24,34.88,35.93,34.65,35.74,208046,0
2017-01-25,36.25,36.52,35.82,36.45,170255,0
2017-01-26,36.29,36.78,36,36.78,100972,0
2017-01-27,35.53,36.57,35.53,36.27,61398,0
2017-01-30,36.29,36.29,35.74,36.16,40622,0
2017-01-31,36.25,36.67,35.7801,36.67,45401,0
2017-02-01,37.3,40.5,37.3,40.23,521406,0
2017-02-02,39.71,40.45,39.63,40.15,218550,0
2017-02-03,40.29,40.9122,40.1,40.9122,127898,0
2017-02-06,40.65,41.45,40.41,41.34,124836,0
2017-02-07,41.2,41.94,41.07,41.88,439839,0
2017-02-08,41.65,42.67,41.62,42.64,345690,0
2017-02-09,42.45,43.4535,42.45,43.32,293729,0
2017-02-10,43.38,45.3,43.38,45.12,701750,0
2017-02-13,44.75,45.25,44.56,44.93,166386,0
2017-02-14,44.7,45.55,44.7,45,242990,0
2017-02-15,45.29,45.29,44.42,44.5252,118137,0
2017-02-16,44.25,44.8,44.25,44.8,130652,0
2017-02-17,44.25,45.44,44.25,45.26,169608,0
2017-02-21,45,45.73,45,45.632,42449,0
2017-02-22,45.31,45.99,45.31,45.88,122490,0
2017-02-23,45.75,46.0522,44.81,44.81,67237,0
2017-02-24,44.35,44.8,44.01,44.51,50898,0
2017-02-27,43.56,44.99,43.5501,44.59,25054,0
2017-02-28,44.49,44.69,43.86,44.14,99491,0
2017-03-01,44.16,45.1,44.16,44.77,75415,0
2017-03-02,44.34,44.62,43.77,43.77,14417,0
2017-03-03,43.58,43.78,42.77,43.1,24631,0
2017-03-06,42.8376,43.0996,42.6,42.83,16296,0
2017-03-07,42.81,42.81,41.47,41.98,20222,0
2017-03-08,41.99,42.0001,41.42,41.58,45147,0
2017-03-09,41.71,41.75,41.0469,41.34,15761,0
2017-03-10,42,42,41.32,41.5511,31748,0
2017-03-13,41.5089,41.57,40.7001,41,76967,0
2017-03-14,40.5,41.04,40.5,40.95,21356,0
2017-03-15,41.49,41.86,40.994,41.57,23266,0
2017-03-16,41.62,41.97,41.42,41.79,10104,0
2017-03-17,41.75,42.41,41.75,41.86,19384,0
2017-03-20,41.9001,42.75,41.9001,42.3055,63356,0
2017-03-21,42.3,42.3,40.99,41.05,30503,0
2017-03-22,40.48,41.32,40.48,40.73,6919,0
2017-03-23,40.6,41.09,40.43,40.9,9575,0
2017-03-24,41.17,41.24,40.68,40.92,331863,0
2017-03-27,40.47,40.9999,40.26,40.8312,13344,0
2017-03-28,40.795,41.52,40.795,41.5,37604,0
2017-03-29,41.31,41.31,40.31,40.34,24135,0
2017-03-30,40.54,41.04,40.31,40.96,27802,0
2017-03-31,40.11,41.15,40.1,41.05,67463,0
2017-04-03,41.24,41.24,40.26,40.605,26963,0
2017-04-04,40.63,40.97,40.63,40.89,41115,0
2017-04-05,40.8501,41.3,40.15,40.2556,12506,0
2017-04-06,40.52,40.65,40.17,40.6,5672,0
2017-04-07,40.6558,40.89,40.59,40.89,3095,0
2017-04-10,41.17,41.45,40.82,41.33,239427,0
2017-04-11,41.35,41.35,40.55,41.04,14620,0
2017-04-12,40.73,40.74,40.04,40.22,8222,0
2017-04-13,40.14,40.4,40.14,40.39,19996,0
2017-04-17,41.22,43.31,41.04,41.12,101523,0
2017-04-18,40.95,40.95,38.76,40.3,132254,0
2017-04-19,40.4365,41.1482,40.4365,40.58,116426,0
2017-04-20,40.75,40.97,40.58,40.83,9440,0
2017-04-21,40.8,40.91,39.91,40.43,226358,0
2017-04-24,40.47,41.08,40.47,40.76,19157,0
2017-04-25,40.79,41.95,40.79,41.95,17665,0
2017-04-26,42.21,43.16,42.05,42.24,34660,0
2017-04-27,41.9,42.2975,41.73,42.239,101154,0
2017-04-28,42.269,42.52,42.16,42.46,93190,0
2017-05-01,42.5,42.5,41.85,42.42,83356,0
2017-05-02,42.18,42.42,42.08,42.28,42273,0
2017-05-03,42,42,41.53,41.89,42352,0
2017-05-04,41.5,41.6052,41.15,41.6052,31737,0
2017-05-05,41.9,42.44,41.9,42.44,65721,0
2017-05-08,42.36,42.4916,42.1,42.32,21022,0
2017-05-09,42.45,42.72,42.15,42.5,115384,0
2017-05-10,42.54,42.638,42.39,42.5,207170,0
2017-05-11,42.25,42.32,42.16,42.32,4662,0
2017-05-12,42.48,43.17,42.48,43.12,18088,0
2017-05-15,43.16,43.8892,43.16,43.541,27024,0
2017-05-16,43.281,43.44,42.8,42.83,13771,0
2017-05-17,42.15,42.33,42.08,42.12,18951,0
2017-05-18,41.73,42.27,41.71,42.226,59511,0
2017-05-19,42.23,43.169,42.23,43.01,8122,0
2017-05-22,43.53,44.3,42.96,43.06,16946,0
2017-05-23,43.18,43.63,42.84,43.4146,49516,0
2017-05-24,43.6,43.74,43.47,43.7,128220,0
2017-05-25,43.641,43.775,42.499,42.73,16875,0
2017-05-26,42.68,43.12,42.68,43.01,254457,0
2017-05-30,42.75,42.91,42.47,42.79,17891,0
2017-05-31,42.75,43.08,42.1,42.97,153747,0
2017-06-01,43.1,43.8,42.97,43.75,21807,0
2017-06-02,43.83,44.16,43.72,44.05,85178,0
2017-06-05,44,44,43.07,43.07,53819,0
2017-06-06,43.1,43.242,42.6034,43.137,41769,0
2017-06-07,42.95,43.1,42.38,42.38,78107,0
2017-06-08,42.48,43.24,42.26,43.02,9844,0
2017-06-09,43.19,43.25,42.81,43.04,112424,0
2017-06-12,43,43,42.34,42.47,65258,0
2017-06-13,41.9828,42.81,41.89,42.66,26554,0
2017-06-14,42.63,42.63,41.78,41.95,136576,0
2017-06-15,41.7501,41.89,41.34,41.77,72761,0
2017-06-16,41.7,41.74,40.86,41.25,97920,0
2017-06-19,41.36,41.5961,41.23,41.58,62705,0
2017-06-20,41.34,41.53,41.17,41.3,9252,0
2017-06-21,41.13,41.2,39.71,39.72,424482,0
2017-06-22,39.63,40.1,39.53,39.79,141674,0
2017-06-23,39.69,40.2,39.69,40.16,237191,0
2017-06-26,36.47,38.78,36.24,37.72,1407908,0
2017-06-27,37.32,37.66,34.39,34.55,562520,0
2017-06-28,34.3,36.93,34.3,36.61,743810,0
2017-06-29,36.33,36.74,35.5,36.09,111310,0
2017-06-30,35.97,36.03,35.0649,35.8,763984,0
2017-07-03,36.02,36.58,35.78,36.099,116545,0
2017-07-05,36.09,36.38,35.881,36.28,484728,0
2017-07-06,36.32,36.69,36,36.29,707107,0
2017-07-07,36.15,36.773,36.07,36.45,238274,0
2017-07-10,36.89,37.97,36.755,37.79,934118,0
2017-07-11,37.66,38.149,37.5,37.83,34386,0
2017-07-12,38.45,38.45,38,38.09,19620,0
2017-07-13,37.84,38.61,37.84,38.49,20585,0
2017-07-14,38.5856,38.71,38.38,38.39,68450,0
2017-07-17,38.1,39.7,38.1,39.36,21657,0
2017-07-18,39.05,39.43,39.05,39.29,65203,0
2017-07-19,38.97,39.64,38.97,39.51,27316,0
2017-07-20,39.17,39.85,39.12,39.14,82364,0
2017-07-21,38.69,39.82,38.69,39.82,24742,0
2017-07-24,40.49,40.83,39.15,39.15,563266,0
2017-07-25,40.1,41.08,40.08,40.89,187148,0
2017-07-26,40.7,40.73,40.38,40.38,743220,0
2017-07-27,40.42,40.71,39.58,39.77,285364,0
2017-07-28,39.9201,40.1,39.4,39.51,25212,0
2017-07-31,39.1,39.77,39.06,39.31,38699,0
2017-08-01,39.52,39.88,38.85,39.75,171245,0
2017-08-02,39.6,39.9068,39.42,39.45,864896,0
2017-08-03,39.38,40.28,39.38,40.23,1977605,0
2017-08-04,40.38,40.38,39.92,39.95,405329,0
2017-08-07,39.96,40.5398,39.96,40.23,281565,0
2017-08-08,40.08,40.64,39.73,39.73,7106,0
2017-08-09,39.62,39.74,39.17,39.21,61135,0
2017-08-10,38.84,39,38.25,38.25,466243,0
2017-08-11,38.06,38.61,38.06,38.18,287111,0
2017-08-14,38.58,39.2428,38.58,39.1,15402,0
2017-08-15,39.13,39.43,39.01,39.37,83464,0
2017-08-16,39.45,40.07,39.45,39.63,35533,0
2017-08-17,39.52,39.74,38.67,38.67,9873,0
2017-08-18,38.23,39.01,38.23,38.73,21324,0
2017-08-21,38.81,39.2684,38.81,39,35905,0
2017-08-22,39.52,40.97,39.52,40.97,41575,0
2017-08-23,41,41.19,40.67,40.67,22159,0
2017-08-24,40.77,41.2,40.56,40.6,52251,0
2017-08-25,40.59,40.68,40.28,40.28,1003461,0
2017-08-28,40.7,40.7,40.0714,40.16,21279,0
2017-08-29,39.67,40.5266,39.16,40.38,34978,0
2017-08-30,40.44,40.6,40.1,40.48,21464,0
2017-08-31,40.37,40.86,40.37,40.55,510137,0
2017-09-01,40.67,41.0261,40.66,40.66,34726,0
2017-09-05,40.28,40.28,38.63,38.63,94050,0
2017-09-06,39.23,39.47,38.8,38.8,64716,0
2017-09-07,38.87,38.8931,38.59,38.59,27093,0
2017-09-08,38.44,38.96,38.33,38.95,13659,0
2017-09-11,39.5,40.07,39.39,39.8,225042,0
2017-09-12,39.88,40.19,39.88,40.19,13291,0
2017-09-13,39.82,40.5,39.82,40.22,120590,0
2017-09-14,39.56,39.909,39.19,39.82,140366,0
2017-09-15,39.54,39.9053,39.5,39.75,72156,0
2017-09-18,39.5,39.95,39.5,39.7,92305,0
2017-09-19,39.45,40.7,39.45,40.7,96184,0
2017-09-20,40.58,41.14,40.35,41.14,47102,0
2017-09-21,41,42.08,40.8166,42.06,133947,0
2017-09-22,41.99,41.99,40.95,41.11,868765,0
2017-09-25,40.9,41.52,40.64,40.93,1025116,0
2017-09-26,40.62,41.28,40.62,41.16,1727374,0
2017-09-27,41.34,41.72,40.92,41.36,161980,0
2017-09-28,41.25,41.38,40.81,40.87,141028,0
2017-09-29,40.78,40.78,38.65,38.9,4096038,0
