Date,Open,High,Low,Close,Volume,OpenInt
2016-10-06,35,41.61,31.75,33.28,16691639,0
2016-10-07,29.69,34.75,29.69,29.69,2986092,0
2016-10-10,29,30.5,27,28.16,1268345,0
2016-10-11,27.49,28.6,25.5,27.74,1544919,0
2016-10-12,27.56,29.964,27.56,29.25,1171529,0
2016-10-13,28.45,30.89,27.52,30.53,973354,0
2016-10-14,31,31.54,29,29.03,623744,0
2016-10-17,28.52,28.66,27.27,27.43,469125,0
2016-10-18,28.25,28.2799,26.5,27.17,839913,0
2016-10-19,26.89,27.54,26.4,26.45,467204,0
2016-10-20,26.11,26.86,25.51,25.78,347175,0
2016-10-21,25.23,25.8537,24.83,25.3,539305,0
2016-10-24,25.42,27.4899,25.4181,26.81,504653,0
2016-10-25,26.55,28,26.55,27,361870,0
2016-10-26,27.13,27.45,26.52,26.78,161246,0
2016-10-27,26.73,27.39,25.25,25.9,387096,0
2016-10-28,25.58,26.2345,25.0101,25.32,299400,0
2016-10-31,25.11,25.7,24.7,25,425890,0
2016-11-01,25.22,25.38,24.19,24.98,422121,0
2016-11-02,25,25.2994,24.65,25.11,259741,0
2016-11-03,25.12,25.35,24.85,25.06,247360,0
2016-11-04,25.25,25.9215,25.08,25.26,211621,0
2016-11-07,25.63,25.7599,25.1,25.58,167776,0
2016-11-08,25.38,25.48,25,25.3,299132,0
2016-11-09,24.99,26.25,24.9,25.49,277299,0
2016-11-10,26,26.415,25.2001,25.79,279230,0
2016-11-11,25.56,26.3436,25.29,26.3,128086,0
2016-11-14,26.5,28.28,26.31,27.72,268339,0
2016-11-15,27.69,28.485,27,28.3,213633,0
2016-11-16,28.41,29.785,27.63,29.5,281768,0
2016-11-17,29.8,29.95,28.98,29.52,186969,0
2016-11-18,29.75,29.75,29.06,29.51,205107,0
2016-11-21,29.7,31.5,29.67,31.45,677027,0
2016-11-22,31.06,32.196,29.851,31.42,364329,0
2016-11-23,31.36,32.5,30.65,32.25,175112,0
2016-11-25,32.53,32.96,32,32.84,102499,0
2016-11-28,32.84,32.84,31.13,31.31,157255,0
2016-11-29,31.38,32.52,30.01,31.92,184485,0
2016-11-30,32.17,32.1999,30.69,31.74,205725,0
2016-12-01,31.74,31.74,27.7,27.78,499793,0
2016-12-02,28.16,28.32,25.54,26.29,1124593,0
2016-12-05,26.6,27.49,25.72,26.02,704346,0
2016-12-06,28.32,28.4,25.88,27.74,1052606,0
2016-12-07,27.85,28.4,26.91,27.25,554150,0
2016-12-08,27.21,27.848,26.14,26.23,346255,0
2016-12-09,26.15,26.86,26,26.1,245210,0
2016-12-12,26.09,26.63,25.81,26.15,282288,0
2016-12-13,26.28,26.84,26,26.3,518009,0
2016-12-14,26.15,26.62,25.26,25.45,413648,0
2016-12-15,25.5,26.9,25.5,26.33,354009,0
2016-12-16,26.31,27.53,26.16,26.4,1458667,0
2016-12-19,26.49,26.87,26,26.38,334801,0
2016-12-20,26.56,26.71,25,25.26,520820,0
2016-12-21,25.2,25.73,25.05,25.17,197468,0
2016-12-22,25.28,25.7,24.82,25.04,291094,0
2016-12-23,25.12,25.809,25.02,25.44,142276,0
2016-12-27,25.6386,25.88,25.51,25.81,107568,0
2016-12-28,25.85,25.92,25,25.5,168505,0
2016-12-29,25.43,25.95,25.19,25.44,118206,0
2016-12-30,25.46,25.5,24.85,25.01,181171,0
2017-01-03,25.06,25.515,24.19,24.62,543216,0
2017-01-04,24.75,25.03,23.9,24.51,281019,0
2017-01-05,24.62,24.84,24.05,24.08,493526,0
2017-01-06,24.18,24.83,23.9229,24.13,191689,0
2017-01-09,24.06,24.35,23.52,23.91,254634,0
2017-01-10,23.91,25.2,23.8,24.8,342881,0
2017-01-11,24.86,25.6,24.57,25.54,178180,0
2017-01-12,25.49,25.49,24.81,24.86,204707,0
2017-01-13,24.93,25.5,24.93,25.45,113907,0
2017-01-17,25.4,25.88,24.46,25.01,296383,0
2017-01-18,24.98,25.28,24.735,25.16,94672,0
2017-01-19,25.33,25.64,24.93,25.33,215243,0
2017-01-20,25.34,26.1,25.03,25.11,283503,0
2017-01-23,25.06,25.4,24.74,25,280048,0
2017-01-24,25.04,25.16,24.85,24.965,95196,0
2017-01-25,25.29,26.42,25.29,26.3001,178546,0
2017-01-26,26.48,26.75,25.69,25.82,165362,0
2017-01-27,25.92,26.55,25.775,26.37,173761,0
2017-01-30,26.34,26.46,25.85,26.24,263567,0
2017-01-31,26.06,26.3,25.7,25.99,231383,0
2017-02-01,26.17,26.3977,25.475,25.55,101905,0
2017-02-02,25.53,25.96,25.169,25.67,153219,0
2017-02-03,25.75,26.125,25.6634,26.02,132031,0
2017-02-06,26.04,26.133,25.74,26.03,110274,0
2017-02-07,26.16,26.41,25.83,26,105454,0
2017-02-08,25.98,25.99,25.6798,25.76,71267,0
2017-02-09,25.72,26.22,25.65,26,95547,0
2017-02-10,25.94,26.8,25.78,26.25,228190,0
2017-02-13,26.25,26.75,25.9,25.96,178417,0
2017-02-14,25.97,26.18,25.83,25.92,90518,0
2017-02-15,25.98,26.57,25.85,26.22,143589,0
2017-02-16,26.21,26.365,25.83,26.02,91891,0
2017-02-17,25.99,27.41,25.87,27.16,227467,0
2017-02-21,27.37,29.25,27.1129,29.06,319353,0
2017-02-22,29,29.1,28.05,28.17,192332,0
2017-02-23,28.32,28.45,26.95,27.12,214144,0
2017-02-24,26.84,26.9097,26.0313,26.38,179647,0
2017-02-27,26.4,26.59,26,26.23,97325,0
2017-02-28,26.24,26.47,25.85,26.45,161281,0
2017-03-01,26.59,27.13,26.4,27.12,155352,0
2017-03-02,27.04,27.27,26.8,27.04,113501,0
2017-03-03,27.14,27.23,26.365,26.6,476427,0
2017-03-06,26.54,26.94,26.21,26.59,209351,0
2017-03-07,26.51,26.96,26.4,26.74,217257,0
2017-03-08,26.67,27.29,26.67,26.91,109079,0
2017-03-09,26.91,27,26.53,26.79,110783,0
2017-03-10,26.94,27.115,26,26.2,213006,0
2017-03-13,26.2,27.1,25.62,27.06,418416,0
2017-03-14,26.49,26.49,23.36,23.89,2608572,0
2017-03-15,24,24.23,23.17,24.09,659194,0
2017-03-16,24.21,24.35,23.54,23.7,450628,0
2017-03-17,23.85,24.25,23.4493,23.96,406443,0
2017-03-20,24.06,24.22,23.65,23.77,414047,0
2017-03-21,23.94,23.94,23.16,23.36,418196,0
2017-03-22,23.3,23.94,22.5,23.69,383055,0
2017-03-23,23.64,24.21,23.41,23.77,301694,0
2017-03-24,23.91,24.1,23.2,23.88,246283,0
2017-03-27,23.72,24.36,23.2759,24,248217,0
2017-03-28,24.1,24.6,23.79,24.49,430512,0
2017-03-29,24.58,24.775,24.19,24.57,282640,0
2017-03-30,24.45,25.4,24.31,24.99,386286,0
2017-03-31,24.95,25.7,24.8,25.4,268349,0
2017-04-03,25.05,25.4,24.795,25.07,314252,0
2017-04-04,24.05,24.75,24.01,24.51,1372480,0
2017-04-05,24.25,24.5,23.75,24.08,821970,0
2017-04-06,24,24.72,23.89,24.63,389674,0
2017-04-07,24.49,24.99,24.25,24.86,218424,0
2017-04-10,24.72,24.75,24.43,24.5,156113,0
2017-04-11,24.27,25.52,24.27,25.47,509112,0
2017-04-12,26.27,29.1772,26,28.96,8219104,0
2017-04-13,28.41,29.15,27.85,28.98,1404484,0
2017-04-17,29.14,29.84,28.69,29.63,813127,0
2017-04-18,28.93,30.09,28.86,29.91,544417,0
2017-04-19,30.21,31.41,29.82,31.16,931240,0
2017-04-20,31.37,31.5,30.23,30.26,631795,0
2017-04-21,30.25,31.8,28.91,30.41,1826020,0
2017-04-24,31.05,31.26,28.4,28.44,732594,0
2017-04-25,28.46,29.1257,27.93,28.5,461242,0
2017-04-26,28.44,28.5703,27.93,28.03,254325,0
2017-04-27,28.03,28.267,27.7,27.99,236037,0
2017-04-28,28.06,28.43,27.47,27.75,357094,0
2017-05-01,27.76,28.1872,27.33,28.17,375403,0
2017-05-02,28.2,28.37,28.02,28.37,238562,0
2017-05-03,28.3,28.39,27.695,27.97,240701,0
2017-05-04,27.93,28.71,27.76,28.12,330895,0
2017-05-05,28.2,28.69,28.02,28.65,125219,0
2017-05-08,28.7,28.99,28.12,28.62,136751,0
2017-05-09,28.74,28.96,28.2,28.41,163355,0
2017-05-10,28.51,30.621,28.41,30.3,436858,0
2017-05-11,30.3,33,29.91,32.9,814206,0
2017-05-12,32.86,33.01,31.48,32.92,485272,0
2017-05-15,33.03,34.63,33.03,33.45,484191,0
2017-05-16,30.92,31.76,29.58,31.06,906701,0
2017-05-17,30.71,31,30.05,30.265,327557,0
2017-05-18,30.36,31.67,30.08,31.35,263803,0
2017-05-19,31.6,32.32,31.1001,31.74,155975,0
2017-05-22,31.95,33.01,31.95,32.94,202246,0
2017-05-23,32.81,33.23,32.38,32.79,119796,0
2017-05-24,32.82,33.64,32.67,33.24,149817,0
2017-05-25,33.26,34.34,32.83,34.05,186394,0
2017-05-26,33.92,34.91,33.92,34.6,273809,0
2017-05-30,34.44,35,33.87,34.81,317433,0
2017-05-31,34.7,34.97,33.41,34.22,941465,0
2017-06-01,34.56,35.98,34.38,35.34,493110,0
2017-06-02,35.62,37.725,35.4,36.54,620847,0
2017-06-05,36.57,37.35,36.07,36.38,957081,0
2017-06-06,36.94,37.4,32.9,33.28,1121727,0
2017-06-07,32.72,34,31.54,32.49,947377,0
2017-06-08,32.54,32.54,31.68,32.35,454452,0
2017-06-09,32.35,32.58,30.22,31,466679,0
2017-06-12,31.17,31.17,29.6,29.96,777128,0
2017-06-13,30.25,31.34,29.37,30.89,850587,0
2017-06-14,30.86,31.3082,30.185,30.92,399442,0
2017-06-15,30.27,30.79,29.58,30.31,371412,0
2017-06-16,30.2,31.3699,30.16,31.22,781514,0
2017-06-19,31.53,32.16,30.95,31.64,609442,0
2017-06-20,31.57,31.97,30.49,30.7,348906,0
2017-06-21,30.72,31.17,30.2,31.06,510769,0
2017-06-22,31.06,31.58,30.33,30.57,424868,0
2017-06-23,30.48,31.02,30.22,30.89,3194952,0
2017-06-26,30.92,31.05,30.22,30.3,569218,0
2017-06-27,30.26,30.28,29.72,29.98,569227,0
2017-06-28,30.18,30.405,29.9031,30.25,640344,0
2017-06-29,30.17,30.25,28.89,29.65,576596,0
2017-06-30,29.63,29.63,28.52,28.98,578098,0
2017-07-03,29.25,29.47,28.8,29.03,322712,0
2017-07-05,29.16,29.83,28.6,29.55,360462,0
2017-07-06,29.47,29.615,29.01,29.48,406175,0
2017-07-07,29.5,30.5,29.305,30.45,347411,0
2017-07-10,30.44,30.48,29.36,29.55,253923,0
2017-07-11,29.55,30.3,29.21,30.26,364153,0
2017-07-12,30.2,31.46,30.1736,31.25,530847,0
2017-07-13,30.7,31.12,30,30.89,1420730,0
2017-07-14,30.82,31.38,30.39,30.63,1179410,0
2017-07-17,30.65,31.37,30.02,30.58,599650,0
2017-07-18,30.52,31.01,30.13,30.59,385398,0
2017-07-19,30.54,30.9,30.09,30.22,316864,0
2017-07-20,30.82,30.89,30.22,30.82,354891,0
2017-07-21,30.95,30.95,29.08,29.5,951231,0
2017-07-24,29.47,30.17,29.25,30.01,499158,0
2017-07-25,29.98,30.75,29.75,30.61,579522,0
2017-07-26,30.69,30.86,30.32,30.82,532764,0
2017-07-27,30.95,31.08,30.34,30.63,333026,0
2017-07-28,30.39,30.94,30.07,30.86,276475,0
2017-07-31,30.91,30.91,30.41,30.73,264113,0
2017-08-01,30.97,30.97,30.33,30.91,334727,0
2017-08-02,30.92,30.95,30.0535,30.79,299555,0
2017-08-03,30.66,30.91,30.3,30.65,235288,0
2017-08-04,30.82,30.95,30.44,30.78,225201,0
2017-08-07,31.11,31.25,30.79,30.88,299517,0
2017-08-08,30.94,31.31,30.651,30.88,480400,0
2017-08-09,30.58,30.7522,29.76,30.52,298489,0
2017-08-10,30.26,30.5,29.28,29.33,259241,0
2017-08-11,29.16,29.77,29.02,29.74,151736,0
2017-08-14,30.04,30.71,30.02,30.3,180006,0
2017-08-15,30.3,30.4779,29.79,29.81,117866,0
2017-08-16,29.85,30.61,29.84,29.98,165218,0
2017-08-17,29.9,29.94,28.95,29.29,375249,0
2017-08-18,29.1,29.97,29.01,29.84,233589,0
2017-08-21,29.8,29.84,29.4,29.57,192623,0
2017-08-22,29.79,29.81,29.36,29.62,157519,0
2017-08-23,29.38,30.27,29.31,30.04,299066,0
2017-08-24,30.21,30.6,29.94,30.21,330873,0
2017-08-25,30.28,30.83,30.24,30.37,234867,0
2017-08-28,30.37,30.97,30.25,30.88,307484,0
2017-08-29,30.81,31.19,29.98,30.03,457318,0
2017-08-30,30.15,30.56,29.94,30.35,662676,0
2017-08-31,30.65,30.81,29.94,30.46,927539,0
2017-09-01,30.65,30.98,30.0401,30.32,701314,0
2017-09-05,30.32,30.4563,29.37,29.59,1199214,0
2017-09-06,31.58,32.56,29.9,30.85,2772587,0
2017-09-07,30.61,30.925,30.07,30.41,943951,0
2017-09-08,30.23,30.84,30.08,30.44,318218,0
2017-09-11,30.77,31.33,30.56,30.87,557044,0
2017-09-12,31.05,31.73,31.05,31.34,381409,0
2017-09-13,31.18,31.76,31.18,31.37,411704,0
2017-09-14,31.18,32.15,31.18,32.11,626463,0
2017-09-15,32.15,32.3,31.7,31.79,567255,0
2017-09-18,31.74,31.95,31.215,31.4,312434,0
2017-09-19,31.35,31.72,31.17,31.42,278240,0
2017-09-20,31.33,31.5,30.9,31.1,297506,0
2017-09-21,31.02,31.5,30.7101,31.37,247304,0
2017-09-22,31.37,31.79,31.05,31.33,460437,0
2017-09-25,31.23,31.43,30.45,30.52,280817,0
2017-09-26,30.52,31.09,30.24,30.26,268548,0
2017-09-27,30.52,31.02,30.26,30.73,244395,0
2017-09-28,30.66,30.87,30.15,30.74,182924,0
2017-09-29,30.73,31.31,30.73,31.14,289538,0
2017-10-02,30.97,31.63,30.73,31.47,369896,0
2017-10-03,31.44,32,31.12,31.99,609759,0
2017-10-04,31.86,32.01,31.71,31.8,373369,0
2017-10-05,31.9,32.52,31.815,32.42,900308,0
2017-10-06,32.35,34.45,32.35,34.2,1064950,0
2017-10-09,34.05,35.35,34,34.87,1085645,0
2017-10-10,34.74,35.69,34.74,35.22,1001370,0
2017-10-11,35.17,35.51,34.97,35.37,257072,0
2017-10-12,35.36,35.65,34.895,35.03,374678,0
2017-10-13,35.24,36,35,35.88,903765,0
2017-10-16,35.62,36.28,35.3801,35.79,465854,0
2017-10-17,35.88,35.92,35.25,35.48,178256,0
2017-10-18,35.72,36.1854,35.32,36,485556,0
2017-10-19,35.91,35.96,35.52,35.91,120729,0
2017-10-20,36.17,36.275,35.72,36.13,233616,0
2017-10-23,36.3,36.43,35.93,36.12,434525,0
2017-10-24,35.93,36.08,35.21,35.23,413010,0
2017-10-25,35,35.21,33.6698,34.9,313621,0
2017-10-26,35,35.2,34.77,34.88,184173,0
2017-10-27,35.03,35.1,34.4,34.46,292437,0
2017-10-30,34.02,34.57,34.02,34.26,172933,0
2017-10-31,34.3,34.96,34.165,34.75,214123,0
2017-11-01,35,35.23,34.65,35.23,405895,0
2017-11-02,35.14,35.4,34.95,35.2,283313,0
2017-11-03,35.23,35.255,34.84,35.03,179771,0
2017-11-06,35.1,35.22,34.78,35.21,209120,0
2017-11-07,35.22,35.22,34.18,34.2,205894,0
2017-11-08,34.08,34.52,33.58,34.45,243716,0
2017-11-09,34.2,34.2,33.04,33.33,127773,0
2017-11-10,33.31,33.94,33.26,33.39,278063,0
