Date,Open,High,Low,Close,Volume,OpenInt
2016-11-03,23.59,23.61,23.59,23.61,1874,0
2016-11-09,24.6053,24.6299,24.2999,24.2999,2136,0
2016-11-10,22.7,22.73,22.69,22.7,475,0
2016-11-14,22.72,27.58,20.74,20.74,2400,0
2016-11-16,22.503,22.73,22.4428,22.5163,9662,0
2016-11-17,22.95,22.99,22.8,22.8,1200,0
2016-11-18,23.36,23.36,22.7407,22.7407,4315,0
2016-11-21,23.22,23.22,22.7592,22.8403,2382,0
2016-11-22,22.8108,23.02,22.81,22.9747,1655,0
2016-11-23,23.1,23.1,23.1,23.1,800,0
2016-11-25,23.3513,23.3787,23.3513,23.3787,700,0
2016-11-28,23.41,23.41,23.38,23.38,350,0
2016-11-29,23.11,23.5454,23.11,23.5454,1310,0
2016-12-01,21.7601,21.844,21.74,21.844,2994,0
2016-12-02,21.1734,21.1734,21.11,21.11,2100,0
2016-12-05,21.7694,21.7694,21.6966,21.6966,500,0
2016-12-06,22.99,26.09,21.32,21.32,1650,0
2016-12-08,22.12,22.186,22.12,22.186,940,0
2016-12-13,22,22,21.73,21.8041,1340,0
2016-12-14,20.96,21.0029,20.96,21.0029,1035,0
2016-12-15,20.1699,20.1699,20.1699,20.1699,152,0
2016-12-16,19.86,20.0301,19.57,19.73,4550,0
2016-12-20,19.6144,19.6144,19.6144,19.6144,1000,0
2016-12-27,19.71,20.0406,19.71,19.91,701,0
2016-12-30,19.8389,19.8389,19.82,19.82,957,0
2017-01-03,20.33,20.33,20.33,20.33,640,0
2017-01-04,20.5299,20.5299,20.5299,20.5299,100,0
2017-01-05,21.8301,22.11,21.8301,22.11,500,0
2017-01-09,22.3572,22.3572,22.3572,22.3572,586,0
2017-01-11,22.83,22.8851,22.83,22.8851,2137,0
2017-01-12,22.11,22.11,22.11,22.11,499,0
2017-01-19,21.51,21.5309,20.8509,20.8509,352,0
2017-01-24,23.65,23.7599,23.65,23.7599,520,0
2017-01-25,23.9904,23.9904,23.9,23.92,2000,0
2017-01-26,23.835,23.835,23.76,23.76,300,0
2017-01-30,23.7,23.7,23.09,23.09,459,0
2017-01-31,23.08,23.574,23.08,23.574,1740,0
2017-02-01,23.93,23.93,23.93,23.93,163,0
2017-02-02,23.614,23.614,23.614,23.614,200,0
2017-02-10,25.4499,25.4499,25.4499,25.4499,194,0
2017-02-13,25.716,25.716,25.716,25.716,500,0
2017-02-14,25.4792,25.5,25.4124,25.4124,2215,0
2017-02-17,25.9,25.9,25.9,25.9,575,0
2017-02-21,26.3599,26.3599,26.22,26.22,869,0
2017-02-22,27.14,27.14,26.9424,26.96,1357,0
2017-02-23,26.25,26.25,26.0599,26.0599,480,0
2017-02-24,25.2601,25.65,25.2601,25.65,2008,0
2017-02-27,25.82,25.82,25.7901,25.7901,500,0
2017-03-01,26.51,26.63,26.51,26.63,698,0
2017-03-03,26.07,26.07,26.07,26.07,115,0
2017-03-08,26.9,27.2301,26.9,27.2301,425,0
2017-03-09,26.4501,26.4501,26.31,26.31,601,0
2017-03-13,26.96,28.0262,26.96,27.99,750,0
2017-03-14,27.95,27.95,27.781,27.8125,2473,0
2017-03-15,27.75,27.86,27.7359,27.8322,4072,0
2017-03-16,28.9,29.04,28.89,28.98,6895,0
2017-03-17,28.8,28.8,28.8,28.8,353,0
2017-03-20,29.51,29.54,29.31,29.31,2332,0
2017-03-21,30.34,30.34,28,28,885,0
2017-03-22,27.98,28.15,27.5501,28.15,2455,0
2017-03-24,29.1999,29.1999,28.68,28.68,1450,0
2017-03-27,28.6717,28.6717,28.6717,28.6717,876,0
2017-03-30,28.92,28.92,28.7841,28.7841,3970,0
2017-03-31,28.63,29.02,28.63,29.02,1535,0
2017-04-03,29.0568,29.0568,29.0568,29.0568,100,0
2017-04-04,29.45,29.45,28.9799,28.9799,680,0
2017-04-06,28.92,28.92,28.9199,28.9199,269,0
2017-04-07,28.6122,28.83,28.6122,28.83,2951,0
2017-04-10,29.4,32.2502,28.97,29.48,9744,0
2017-04-11,29.5,29.5,29.5,29.5,331,0
2017-04-12,29.07,29.07,28.746,28.746,1303,0
2017-04-13,28.75,29.09,28.75,29.0425,1527,0
2017-04-17,29.49,29.49,28.6474,28.6474,545,0
2017-04-18,28.35,28.35,28.35,28.35,110,0
2017-04-19,28.66,28.761,28.66,28.761,332,0
2017-04-20,29.9201,30.09,29.9201,30.05,3252,0
2017-04-21,29.72,30.38,29.72,30.3699,3579,0
2017-04-24,31.37,31.37,30.9,30.9,4385,0
2017-04-25,31.72,32.09,31.71,32.09,5208,0
2017-04-26,32.2699,32.4299,31.81,31.94,649,0
2017-04-27,32.7475,32.8585,32.56,32.6,8321,0
2017-04-28,32.5,32.5,31.866,32.25,2767,0
2017-05-01,33.88,47.43,31.82,33.75,19720,0
2017-05-02,33.67,33.67,32.82,32.88,15759,0
2017-05-03,32.72,32.72,32.11,32.3143,4163,0
2017-05-04,32,32.0699,31.62,31.9595,3467,0
2017-05-05,32.02,32.49,31.88,32.49,2183,0
2017-05-08,32.76,33.43,32.76,33.43,2269,0
2017-05-09,34.42,35.158,34.055,34.91,7640,0
2017-05-10,35.94,35.94,34.7761,35.71,9835,0
2017-05-11,35.93,35.93,34.48,35.4132,12863,0
2017-05-12,35.83,36.19,35.61,36.0516,23398,0
2017-05-15,36.82,36.82,36.08,36.23,19189,0
2017-05-16,36.65,38.64,36.65,38.57,11139,0
2017-05-17,37.91,37.91,36.75,36.78,10137,0
2017-05-18,35.7,37.1199,35.4585,36.94,17901,0
2017-05-19,38.08,39,38.0138,38.839,27022,0
2017-05-22,40.8,40.8,39.3799,39.8,45548,0
2017-05-23,40.06,40.06,38.3236,38.48,38708,0
2017-05-24,38.61,38.61,37.49,37.6635,7262,0
2017-05-25,38.1447,38.62,37.8,38.345,20000,0
2017-05-26,38.55,38.55,38.0881,38.2442,7652,0
2017-05-30,38,38.07,37.065,37.2732,16510,0
2017-05-31,37,37,35.76,36.16,37514,0
2017-06-01,36.35,37.18,36.1999,37.15,13357,0
2017-06-02,37.45,37.45,36.9,37.0659,4938,0
2017-06-05,37,37.832,37,37.6817,9122,0
2017-06-06,37.62,38.42,37.62,37.7212,19397,0
2017-06-07,38.1,39.28,38.1,39.2,13215,0
2017-06-08,40.83,41.19,39.1439,39.99,14216,0
2017-06-09,41.9,41.9,36.59,37.52,36930,0
2017-06-12,36.8,37.7,35.6311,37.03,28133,0
2017-06-13,38.09,38.09,36.488,36.9237,10046,0
2017-06-14,37.13,37.13,35.8,35.96,12462,0
2017-06-15,35.65,35.65,34.58,34.8,7291,0
2017-06-16,35.07,35.45,34.99,35.24,14559,0
2017-06-19,36.54,37.25,36.528,37.25,13921,0
2017-06-20,38.1,38.1,36.82,36.82,8971,0
2017-06-21,36.7,37.742,36.7,37.74,4522,0
2017-06-22,37.53,38.14,37.1854,37.9097,5756,0
2017-06-23,37.8373,38.3515,37.8373,38.3515,2304,0
2017-06-26,39.26,39.5705,37.8689,38.1519,9128,0
2017-06-27,37.9518,38.0321,37,37.02,12862,0
2017-06-28,36.47,37.4473,36.402,37.4473,7132,0
2017-06-29,37.129,37.129,35.6001,35.9285,5951,0
2017-06-30,35.8963,36.2744,35.8963,36.2744,1389,0
2017-07-03,37.27,37.27,35.77,36.18,3867,0
2017-07-05,36.18,36.38,35.52,36.38,3079,0
2017-07-06,35.95,35.95,35.95,35.95,332,0
2017-07-07,36.02,36.0359,35.7128,35.9,6676,0
2017-07-10,36.23,37.32,36.23,37.29,3441,0
2017-07-11,37.36,37.93,37.36,37.93,2453,0
2017-07-12,38.35,39.6443,38.324,39.6443,11210,0
2017-07-13,39.85,39.9799,39.4,39.685,5094,0
2017-07-14,39.75,40.99,39.75,40.8954,26806,0
2017-07-17,41.11,41.389,39.8527,40.1036,19483,0
2017-07-18,40.23,41.57,40.23,41.57,14402,0
2017-07-19,42.85,43.41,42.5556,42.57,60675,0
2017-07-20,42.52,42.665,42.02,42.2267,8622,0
2017-07-21,41.8928,42.17,41.7101,42.1599,4409,0
2017-07-24,42.74,43.37,42.74,43.29,13061,0
2017-07-25,43.5,43.56,42.81,43.4349,19719,0
2017-07-26,43.68,44.53,43.2842,44.51,15822,0
2017-07-27,44.96,45.87,41.9259,43.4762,55630,0
2017-07-28,43.4535,45.8673,43.4535,45.578,44515,0
2017-07-31,46.64,47.14,45.6402,46.11,59128,0
2017-08-01,47.02,47.05,45.62,46.21,42872,0
2017-08-02,46.67,46.67,43.475,44.79,42062,0
2017-08-03,45.06,45.58,44.0761,45.4228,13372,0
2017-08-04,45.87,46.19,45.75,46.06,17439,0
2017-08-07,46.97,48.725,46.97,48.63,66565,0
2017-08-08,49.5,50.13,49.0122,49.57,53446,0
2017-08-09,48.77,49.98,47.8335,49.85,23855,0
2017-08-10,48.92,48.92,45.67,46.15,51319,0
2017-08-11,45.1,46.59,43.96,46.5,39467,0
2017-08-14,47.6,48.86,47.35,47.79,28707,0
2017-08-15,47.82,47.82,46.87,47.27,18421,0
2017-08-16,48.12,49.02,48.12,48.56,32462,0
2017-08-17,49.04,49.04,46.75,46.75,47018,0
2017-08-18,47.04,47.9,46.01,47.4997,23809,0
2017-08-21,47.93,49.54,47.93,49.4538,18661,0
2017-08-22,49.5,49.537,48.7401,49.537,34539,0
2017-08-23,49.01,50.54,49.01,50.46,31974,0
2017-08-24,50.73,51.04,49.201,49.67,356868,0
2017-08-25,50.71,50.743,47.7486,47.89,350750,0
2017-08-28,48.38,48.38,45.47,45.91,223336,0
2017-08-29,45.5,46.61,44.499,46.35,150872,0
2017-08-30,46.82,47.97,46.7775,47.85,123280,0
2017-08-31,48.65,49.1243,48,49.1,108879,0
2017-09-01,49.58,50.2,48.9256,49.97,141270,0
2017-09-05,49.55,49.55,47.66,48.63,142310,0
2017-09-06,49.36,49.53,48.47,49.189,57820,0
2017-09-07,49.42,50.88,49.26,50.68,83678,0
2017-09-08,50.67,51,49.6,49.7,47319,0
2017-09-11,50.87,51.81,50.87,51.64,91240,0
2017-09-12,52.25,52.8858,51.5701,52.7729,57907,0
2017-09-13,52.77,53.9582,52.68,53.46,67433,0
2017-09-14,53.43,54.1193,52.68,53.59,83899,0
2017-09-15,53.33,53.875,52.68,53.2,71477,0
2017-09-18,54.18,54.68,53.8,54.44,115256,0
2017-09-19,54.5,54.5,53.59,54.07,63609,0
2017-09-20,54.36,54.53,52.38,53.43,74920,0
2017-09-21,53.87,53.87,51.3796,52.49,51580,0
2017-09-22,52,52.62,51.61,52.62,43347,0
2017-09-25,51.91,51.91,47.65,48.34,174901,0
2017-09-26,49,50.09,48.5,48.84,89341,0
2017-09-27,50.04,50.06,49.385,49.84,71861,0
2017-09-28,49.17,49.492,48.5101,49.3357,42006,0
2017-09-29,49.33,50.27,49.33,50.02,44806,0
2017-10-02,50.76,51.27,50.2254,50.7375,48296,0
2017-10-03,51.35,52.4895,51.35,52.46,66475,0
2017-10-04,52.46,52.46,51.7691,52.14,35487,0
2017-10-05,52.66,52.66,51.8842,52.3,36070,0
2017-10-06,52,52.5114,51.6,52.4694,36349,0
2017-10-09,52.71,52.999,52.04,52.7,52078,0
2017-10-10,53.03,54.2,53.03,53.855,59855,0
2017-10-11,53.54,53.98,53.0989,53.68,20964,0
2017-10-12,54.08,54.08,52.61,52.74,34602,0
2017-10-13,53.59,54.75,53.1005,54.26,40764,0
2017-10-16,55.16,56.41,54.63,56.3,56290,0
2017-10-17,56.62,56.62,54.56,54.6,60948,0
2017-10-18,55.42,55.8106,54.6994,55.68,51538,0
2017-10-19,53.76,53.76,51.711,52.94,108675,0
2017-10-20,54.06,54.3791,52.6976,52.77,33396,0
2017-10-23,53.26,53.26,51.85,51.94,41457,0
2017-10-24,52.2304,52.26,51.6101,51.75,72299,0
2017-10-25,51.83,52.635,48.7,49.57,133524,0
2017-10-26,49.31,49.31,47.75,47.88,166462,0
2017-10-27,47.54,47.77,46.4,47.69,91502,0
2017-10-30,48.26,48.93,47.02,47.435,81502,0
2017-10-31,47.74,49.209,47.74,49.05,76978,0
2017-11-01,50.55,50.83,49.7133,50,77170,0
2017-11-02,50.74,50.9,49.3399,49.75,62830,0
2017-11-03,50.69,50.99,50.08,50.65,52738,0
2017-11-06,51.78,52.849,51.66,52.82,87400,0
2017-11-07,53.19,53.43,52.8,52.82,67955,0
2017-11-08,53.01,53.83,52.5,53.78,35757,0
2017-11-09,53.28,53.28,51.7884,53.23,55069,0
2017-11-10,53.57,53.57,51.94,52.14,63762,0
