Date,Open,High,Low,Close,Volume,OpenInt
2016-10-28,24.52,25.75,24,24.88,5361674,0
2016-10-31,24,24.23,22.7,22.75,519589,0
2016-11-01,22.35,23.345,22.35,22.49,396233,0
2016-11-02,22.35,23,22.1,22.15,322302,0
2016-11-03,22.15,22.29,21.66,21.98,304894,0
2016-11-04,21.77,22.06,21.75,21.78,105043,0
2016-11-07,22,23.48,21.875,23.42,146591,0
2016-11-08,22,23.5,22,22.6,267137,0
2016-11-09,22.19,23.1799,22.1125,23.01,178478,0
2016-11-10,23.02,24.51,22.95,24.41,243246,0
2016-11-11,24.45,24.45,23.55,23.89,127843,0
2016-11-14,24.17,24.34,22.39,23.49,186751,0
2016-11-15,23.77,25.61,23.48,25.51,156858,0
2016-11-16,25.22,26.66,24.33,24.7726,184419,0
2016-11-17,25,25.9399,24.4001,25.58,146024,0
2016-11-18,25.94,27.86,25.3,27.53,269474,0
2016-11-21,28.5,28.5,26.25,27.75,126388,0
2016-11-22,27.45,27.45,26.4,27,311090,0
2016-11-23,27,28.0912,26.67,26.97,160492,0
2016-11-25,27.22,27.7,26.13,26.84,81994,0
2016-11-28,26.8,27.9599,26.5001,27.33,136785,0
2016-11-29,27.56,28.77,26.76,28.3,179043,0
2016-11-30,28.5,28.5,25.1,26.94,406468,0
2016-12-01,26.06,27.95,25.72,26.79,233217,0
2016-12-02,26.94,27.4,26.095,27.2,120666,0
2016-12-05,27.43,27.75,26.19,26.89,157505,0
2016-12-06,26.9,26.9,25.3497,25.8,226919,0
2016-12-07,25.75,26.49,24.7758,26.22,144482,0
2016-12-08,26.47,26.7346,25.75,26.08,128423,0
2016-12-09,25.96,26.5,25.72,25.8,116195,0
2016-12-12,25.82,26.3963,25.25,25.55,123178,0
2016-12-13,25.47,25.75,24.17,25.08,221084,0
2016-12-14,25.1,25.57,24.46,24.67,163927,0
2016-12-15,24.51,25.3,24.14,24.65,140029,0
2016-12-16,24.5,25.25,24.3,25.08,1281412,0
2016-12-19,25.25,27.34,24.961,26.2,126891,0
2016-12-20,26.39,27.16,25.9,27,86267,0
2016-12-21,26.5275,28.525,26.5275,28.06,104102,0
2016-12-22,28.07,28.23,26.61,27.78,164131,0
2016-12-23,27.79,28.06,26.96,27.4,44088,0
2016-12-27,27.63,27.63,26.36,26.85,81336,0
2016-12-28,26.8,27.16,25.9601,26.93,180030,0
2016-12-29,26.87,27.45,26.38,26.83,139401,0
2016-12-30,26.8,27.64,26.56,27.63,54203,0
2017-01-03,28.1,28.23,27.3401,27.89,98208,0
2017-01-04,27.99,28.33,27.215,27.66,95780,0
2017-01-05,27.41,28,26.6,26.92,82001,0
2017-01-06,26.72,27.55,26.6,27.17,142843,0
2017-01-09,26.92,27.45,26.67,27.19,106123,0
2017-01-10,27.07,27.32,25.95,26.71,162318,0
2017-01-11,26.31,26.93,26.115,26.74,85666,0
2017-01-12,26.55,26.83,26.27,26.47,52689,0
2017-01-13,26.47,27.17,26.4,26.89,54110,0
2017-01-17,26.84,27,26.3001,26.79,36260,0
2017-01-18,27.01,27.31,26.48,27.17,116975,0
2017-01-19,27.08,27.26,26.7205,26.89,43295,0
2017-01-20,26.87,29.089,26.57,28.3,174751,0
2017-01-23,28.33,28.8,27.19,27.45,50814,0
2017-01-24,27.6,28.45,27.3,27.66,154301,0
2017-01-25,27.95,28.3,27.67,28.09,80473,0
2017-01-26,28.3,28.8306,27.28,27.83,72822,0
2017-01-27,27.7,28.64,27.295,27.68,116862,0
2017-01-30,27.64,28.04,26.64,26.94,116626,0
2017-01-31,26.8,27.28,26.46,27.18,47283,0
2017-02-01,27.39,27.39,26.69,26.82,22072,0
2017-02-02,26.5852,27.08,26.5115,26.96,60180,0
2017-02-03,27.24,27.87,26.9,27.48,158823,0
2017-02-06,27.38,27.92,27.01,27.26,93960,0
2017-02-07,27.672,27.672,27,27.46,95258,0
2017-02-08,27.29,27.53,27.1,27.15,91466,0
2017-02-09,27.37,27.52,27.18,27.3,108163,0
2017-02-10,27.25,27.8,27.25,27.46,27779,0
2017-02-13,27.63,27.8,26.99,27.3,97966,0
2017-02-14,27.44,27.54,27.04,27.54,50436,0
2017-02-15,27.54,28.47,27.51,28.26,40775,0
2017-02-16,28.15,28.65,28.15,28.43,47215,0
2017-02-17,28.61,29.5,28.41,29.44,145625,0
2017-02-21,29.49,30.37,29.47,29.59,206537,0
2017-02-22,29.68,30.27,28.88,28.99,184068,0
2017-02-23,29.26,29.9598,28.7,29.33,225716,0
2017-02-24,30.02,31.4,29.66,29.92,498530,0
2017-02-27,30.12,30.17,29.21,29.56,402835,0
2017-02-28,29.74,29.74,28.33,28.53,297834,0
2017-03-01,29,29.04,28.015,28.83,221623,0
2017-03-02,28.76,29.2,28.54,28.97,261043,0
2017-03-03,28.62,29.03,28.44,28.6,105999,0
2017-03-06,28.53,28.62,27.66,27.83,152579,0
2017-03-07,27.8623,27.95,27.31,27.5,146321,0
2017-03-08,27.55,28.17,27.09,27.13,132641,0
2017-03-09,27.02,27.27,26.79,26.95,170247,0
2017-03-10,27.21,27.42,26.79,27.2,106225,0
2017-03-13,27.18,27.52,27,27.44,119840,0
2017-03-14,27.28,27.5699,26.72,27.38,172115,0
2017-03-15,27.48,28.32,27.36,28.14,181769,0
2017-03-16,28.346,29.53,28.15,29.24,186475,0
2017-03-17,29.07,30.49,28.92,30.33,505595,0
2017-03-20,30.4,30.48,29.57,30.13,207201,0
2017-03-21,30.4,30.4,29.17,29.52,258107,0
2017-03-22,29.43,29.43,28.265,28.62,241006,0
2017-03-23,28.7,29.15,28.39,28.77,72440,0
2017-03-24,28.82,29.22,28.5,28.85,140710,0
2017-03-27,28.55,28.97,28.21,28.7,142122,0
2017-03-28,28.67,29.07,28.26,29.06,67721,0
2017-03-29,28.95,29.65,28.7,29.34,325247,0
2017-03-30,29.25,29.67,29.25,29.43,203748,0
2017-03-31,29.47,29.89,29.37,29.76,142723,0
2017-04-03,29.76,30.025,28.9741,29.44,343675,0
2017-04-04,29.4,30.51,29.1,29.76,114361,0
2017-04-05,29.93,30.06,29.64,29.69,145882,0
2017-04-06,29.83,30.17,29.56,29.99,151677,0
2017-04-07,29.86,30.08,29.55,30.04,162675,0
2017-04-10,30.01,30.36,29.6,30,137884,0
2017-04-11,30,32.78,29.915,31.5,403220,0
2017-04-12,31.35,31.5,30.875,31.21,178356,0
2017-04-13,30.91,31.695,30.11,30.4,390183,0
2017-04-17,30.57,31.48,30.36,31.37,159000,0
2017-04-18,31.51,32.45,31.37,32.07,208346,0
2017-04-19,32.32,32.65,31.98,32.44,129206,0
2017-04-20,32.67,33.29,32.56,33.01,126199,0
2017-04-21,33.02,33.13,32.63,32.79,75379,0
2017-04-24,33.34,33.34,31.92,32.41,141694,0
2017-04-25,32.58,32.89,32.355,32.65,164687,0
2017-04-26,32.71,33.71,32.57,32.66,305526,0
2017-04-27,32.83,33.6,32.08,33,248057,0
2017-04-28,33.13,33.67,32.67,32.87,185491,0
2017-05-01,32.68,33.11,31.963,32.42,177802,0
2017-05-02,32.53,32.81,32.16,32.63,118562,0
2017-05-03,32.49,32.5,31.5,32.04,173328,0
2017-05-04,32.09,32.53,32.09,32.21,103745,0
2017-05-05,32.75,33.42,32,32.86,167390,0
2017-05-08,32.93,32.93,30.68,31.25,523207,0
2017-05-09,30.33,31.7,30.33,31.22,116113,0
2017-05-10,31.15,32,31.15,32,186183,0
2017-05-11,31.78,32.2024,31.56,31.89,114706,0
2017-05-12,31.68,32.12,31.26,31.92,98332,0
2017-05-15,31.22,32.36,31.145,31.43,437053,0
2017-05-16,31.24,31.96,31.24,31.67,175631,0
2017-05-17,31.56,32,30.975,31.55,177733,0
2017-05-18,31.38,31.83,31.03,31.71,162417,0
2017-05-19,31.36,32.5,31.36,32.33,161819,0
2017-05-22,32.03,33.01,31.25,32.68,170987,0
2017-05-23,32.85,33.05,32.46,32.6,125943,0
2017-05-24,32.71,33.6,32.67,33.39,202687,0
2017-05-25,34.1,36.37,33.83,34.99,2662767,0
2017-05-26,34.15,35.25,34.0589,34.74,583031,0
2017-05-30,34.79,34.96,33.3453,34,357514,0
2017-05-31,34,34.16,33.5,33.76,425718,0
2017-06-01,33.65,34.3,33.65,34.09,226066,0
2017-06-02,33.89,35.29,33.89,34.93,467199,0
2017-06-05,34.65,34.895,34.43,34.86,216692,0
2017-06-06,34.55,34.55,33,33.54,481012,0
2017-06-07,33.75,33.75,32.7536,33.01,201912,0
2017-06-08,33.05,34,32.41,33.93,177562,0
2017-06-09,33.56,33.9,32.77,33.21,236167,0
2017-06-12,33.26,33.46,32.27,32.66,229156,0
2017-06-13,32.59,33.49,32.5,33.26,162161,0
2017-06-14,32.84,33.79,32.84,33.69,93239,0
2017-06-15,33.21,33.96,33.21,33.78,92184,0
2017-06-16,33.33,35.9399,33.33,35.23,387293,0
2017-06-19,35.48,35.85,34.05,35.71,251452,0
2017-06-20,35.79,36.72,35.31,36.5,245071,0
2017-06-21,37,37.43,36.5904,37.35,291303,0
2017-06-22,37.57,37.85,37.35,37.63,174556,0
2017-06-23,37.53,38.31,37.42,38.06,470385,0
2017-06-26,38.11,38.55,37.53,37.79,167918,0
2017-06-27,38.23,38.83,36.72,36.76,285184,0
2017-06-28,36.81,37.46,36.76,37.02,211919,0
2017-06-29,37.14,37.285,36.04,36.26,158376,0
2017-06-30,36.3,36.47,35.56,35.74,239463,0
2017-07-03,35.75,36.19,35.21,36,145235,0
2017-07-05,36,36.42,35.71,36.21,142578,0
2017-07-06,36.05,36.57,35.4,35.95,179108,0
2017-07-07,36.09,36.55,36.03,36.44,93892,0
2017-07-10,36.4,37.005,36.08,36.95,122367,0
2017-07-11,37.07,37.59,36.73,37.42,176513,0
2017-07-12,37.83,38.02,37.46,37.65,175952,0
2017-07-13,37.77,37.77,36.85,37.37,81468,0
2017-07-14,37.43,37.68,36.9223,37.29,209307,0
2017-07-17,37.43,37.5,36.54,36.85,108563,0
2017-07-18,36.91,37.73,36.8,37.12,144677,0
2017-07-19,37.29,38.24,37.19,37.71,128251,0
2017-07-20,37.91,37.91,37.32,37.64,124150,0
2017-07-21,37.8,37.98,37.46,37.68,149101,0
2017-07-24,37.65,38.56,37.0066,38.42,164601,0
2017-07-25,38.41,39.85,38.38,39.17,283043,0
2017-07-26,39.38,39.47,38.86,39.29,197215,0
2017-07-27,38.97,39.7653,38.8702,39.31,248209,0
2017-07-28,39.34,40.28,39.01,39.1,280975,0
2017-07-31,39.22,39.62,38.69,38.77,229497,0
2017-08-01,39.14,39.14,38.06,38.28,265841,0
2017-08-02,38.65,39.2,37.11,37.27,215843,0
2017-08-03,37.41,37.81,36.9,37.45,332214,0
2017-08-04,33.87,34.03,29.99,30.43,1265248,0
2017-08-07,30.69,32.29,28.84,29.8,1334188,0
2017-08-08,29.54,30.59,29.54,30.33,699045,0
2017-08-09,30.31,30.89,29.93,30.52,335147,0
2017-08-10,30.38,30.49,29.41,29.88,646539,0
2017-08-11,29.86,30.58,29.85,29.88,311283,0
2017-08-14,29.2,30.56,29.2,30.21,172178,0
2017-08-15,30.51,30.51,29.8,29.82,173836,0
2017-08-16,28.79,30.16,28.79,29.8,112688,0
2017-08-17,29.85,30,29.57,29.85,213492,0
2017-08-18,29.62,29.89,29.4,29.81,174512,0
2017-08-21,29.37,30.01,29.07,29.9,291751,0
2017-08-22,29.88,29.88,29.28,29.3,244013,0
2017-08-23,28.97,29.41,28.91,29.17,200929,0
2017-08-24,29.01,29.44,29.01,29.2,190981,0
2017-08-25,29.06,29.92,29.06,29.65,224936,0
2017-08-28,29.79,29.98,29.01,29.92,209600,0
2017-08-29,29.16,30.15,29.14,29.8,261961,0
2017-08-30,29.77,30.16,29.71,30.04,86721,0
2017-08-31,29.91,31,29.91,30.87,350662,0
2017-09-01,30.41,31,30.19,30.69,133505,0
2017-09-05,30.41,30.94,30.22,30.85,146190,0
2017-09-06,30,31.09,30,30.87,195865,0
2017-09-07,31,32.53,30.96,32.18,359528,0
2017-09-08,32.01,32.69,32,32.64,296514,0
2017-09-11,31.95,34.34,31.95,34.23,360178,0
2017-09-12,34.21,35.29,34.13,35.29,426353,0
2017-09-13,35.5,36.53,35.2,36.35,922651,0
2017-09-14,35.5,36.32,34.6,34.67,479188,0
2017-09-15,34.52,34.61,33.57,33.88,881490,0
2017-09-18,33.82,33.87,32.6,33.76,480728,0
2017-09-19,33.89,34.15,32.83,33.44,432249,0
2017-09-20,33.36,33.72,32.96,33.01,316928,0
2017-09-21,32.86,33.34,32.31,33.15,456696,0
2017-09-22,33.12,33.83,33.11,33.49,156515,0
2017-09-25,33.32,33.62,32.93,33.24,567962,0
2017-09-26,33.26,33.64,32.985,33.15,242168,0
2017-09-27,33.22,34.02,33,33.62,277388,0
2017-09-28,33.62,34.35,33.33,34.25,130212,0
2017-09-29,34.19,34.61,34.03,34.12,169355,0
2017-10-02,34,34.495,33.9,34.12,239078,0
2017-10-03,34.21,34.5,33.93,33.98,227870,0
2017-10-04,34.06,34.06,33.31,33.45,189534,0
2017-10-05,33.48,33.715,33.29,33.51,112631,0
2017-10-06,33.49,33.75,33.32,33.73,257795,0
2017-10-09,33.83,33.97,33.13,33.31,144833,0
2017-10-10,33.53,33.65,32.67,33.11,171119,0
2017-10-11,32.97,33.35,32.97,33.28,59100,0
2017-10-12,33.24,33.58,32.91,33.2,116192,0
2017-10-13,33.31,33.63,33.13,33.63,70639,0
2017-10-16,33.5,34.34,33.21,33.36,86730,0
2017-10-17,33.14,33.68,33.1331,33.54,77309,0
2017-10-18,33.56,34.04,33.14,33.64,100369,0
2017-10-19,33.71,33.735,33.25,33.56,108130,0
2017-10-20,33.82,34.43,33.41,34.24,294805,0
2017-10-23,34.32,34.42,33.74,34,134068,0
2017-10-24,34,34.2133,33.62,34.17,126810,0
2017-10-25,34.07,35.1592,33.77,34.5,283267,0
2017-10-26,34.58,34.9,34.03,34.37,93580,0
2017-10-27,34.67,35.38,34.45,35.26,163484,0
2017-10-30,35.53,35.61,34.79,34.82,295465,0
2017-10-31,35,35.84,34.78,35.52,162578,0
2017-11-01,35.6,35.6,34.04,35.25,244246,0
2017-11-02,35.27,35.4,34.63,35.08,468555,0
2017-11-03,34.76,35.47,33.37,34.3,508367,0
2017-11-06,34.1,35.67,34.02,35.59,296216,0
2017-11-07,34.65,35.69,34.5,34.62,160243,0
2017-11-08,34.76,35.29,34.23,35.21,107531,0
2017-11-09,34.86,35.47,34.46,35.27,134480,0
2017-11-10,35.3,36.15,34.63,36.12,202654,0
