Date,Open,High,Low,Close,Volume,OpenInt
2016-09-22,24,27.4,23.73,26.5,13578042,0
2016-09-23,25.67,26.05,24.13,25.33,2152512,0
2016-09-26,25.38,25.76,24.72,25.26,531844,0
2016-09-27,25.45,25.5,24.57,24.6,952094,0
2016-09-28,24.95,26.8,24.75,26.54,1070729,0
2016-09-29,26.24,28.92,25.7,26.85,2143828,0
2016-09-30,27.91,28.43,26.8701,28.12,968960,0
2016-10-03,28.4,28.68,26.54,26.79,644490,0
2016-10-04,26.76,26.76,25.85,26.31,469596,0
2016-10-05,25.78,27.14,25.78,26.51,395801,0
2016-10-06,26.11,26.5066,26,26.4,211958,0
2016-10-07,26.58,26.99,26,26.67,164256,0
2016-10-10,26.64,26.92,26.01,26.3,193426,0
2016-10-11,26.68,26.68,25.05,25.57,360212,0
2016-10-12,25.84,26.65,25.17,26.63,290047,0
2016-10-13,26.57,27.99,26.3,27.05,535954,0
2016-10-14,27.51,27.8296,26.81,26.94,269895,0
2016-10-17,26.92,27.83,26.5507,27.48,412261,0
2016-10-18,27.98,27.98,26.24,26.88,170105,0
2016-10-19,26.8,27.185,26.35,27.03,73562,0
2016-10-20,26.81,27.09,26.35,26.6,100236,0
2016-10-21,26.32,27.07,26.251,26.81,102178,0
2016-10-24,26.97,27.57,26.51,26.79,233588,0
2016-10-25,26.94,27.579,26.6,27.16,158947,0
2016-10-26,27.35,27.53,26.58,26.66,194521,0
2016-10-27,26.69,27.72,26.25,26.86,187215,0
2016-10-28,27.08,27.36,26.4,26.42,138353,0
2016-10-31,26.61,26.8,25.83,25.86,312812,0
2016-11-01,25.72,26.55,25.25,25.54,191145,0
2016-11-02,25.33,25.88,25.33,25.85,71293,0
2016-11-03,26.02,26.119,25.05,25.71,69747,0
2016-11-04,25.69,26.52,25.5561,26.28,131613,0
2016-11-07,26.57,26.77,25.6323,26.31,194181,0
2016-11-08,26.57,26.88,26.57,26.57,189093,0
2016-11-09,26.24,26.675,25.33,25.71,285806,0
2016-11-10,25.93,26.48,25.0001,25.92,219426,0
2016-11-11,27.23,28.4706,25.5,27,403362,0
2016-11-14,27.27,30.4999,27.16,29.37,525935,0
2016-11-15,29.99,31.1,28.92,29,491370,0
2016-11-16,29.3,29.59,28.5901,29.45,149481,0
2016-11-17,29.49,29.78,29,29.36,178770,0
2016-11-18,29.35,29.7652,28.9,29.39,90027,0
2016-11-21,29.62,31,29.4941,30.32,283347,0
2016-11-22,30.51,30.85,28.73,30.02,305489,0
2016-11-23,30.04,31.84,29.8,31.35,248068,0
2016-11-25,31.9,31.95,30.39,30.86,183180,0
2016-11-28,31.24,31.26,30.1,31.1,199125,0
2016-11-29,31.3,32.54,30.93,31.74,368900,0
2016-11-30,31.8,32.12,31.2,31.47,376630,0
2016-12-01,31.67,32.45,29.4,30.15,451190,0
2016-12-02,30.26,30.69,28.97,29.6,390409,0
2016-12-05,29.79,30.9,29.3,30.82,239064,0
2016-12-06,30.55,31.2912,30.5,30.9,175337,0
2016-12-07,30.85,31.57,30.3533,30.88,157741,0
2016-12-08,30.76,31.31,30.02,30.4,142690,0
2016-12-09,30.4,31.53,30.08,30.92,166257,0
2016-12-12,30.79,31.51,30.6,30.69,200781,0
2016-12-13,30.72,31.29,30.2,30.24,180984,0
2016-12-14,30.06,30.4329,29.05,29.16,190216,0
2016-12-15,28.97,29.68,28.11,28.75,192777,0
2016-12-16,29.03,29.98,28.81,29.37,1695576,0
2016-12-19,29.55,29.8,29.03,29.38,236939,0
2016-12-20,29.17,29.92,29.15,29.53,232440,0
2016-12-21,29.52,29.6853,29.215,29.6,126433,0
2016-12-22,29.21,29.74,29.21,29.51,144734,0
2016-12-23,29.46,29.74,29.27,29.51,164121,0
2016-12-27,29.45,29.7,29.1,29.36,96925,0
2016-12-28,29.36,29.6,28.505,29.29,570648,0
2016-12-29,29.2,29.869,28.71,29.04,161805,0
2016-12-30,29.18,29.4,28.67,28.94,117426,0
2017-01-03,28.84,29.66,28.76,28.94,171194,0
2017-01-04,29.24,29.77,28.85,28.99,286318,0
2017-01-05,28.98,29.259,28.42,28.95,936812,0
2017-01-06,29.04,29.82,28.57,29.64,496593,0
2017-01-09,29.93,30.56,28.91,29.06,393541,0
2017-01-10,29.22,29.295,28.23,28.87,433050,0
2017-01-11,28.98,29.31,28.78,29.28,418252,0
2017-01-12,29.24,29.25,28.37,28.93,392468,0
2017-01-13,29.06,29.305,28.73,28.84,241470,0
2017-01-17,28.86,29,28.35,28.5,173305,0
2017-01-18,28.55,28.93,27.585,27.88,345921,0
2017-01-19,27.74,27.9,26.86,27.1,401102,0
2017-01-20,27.07,27.645,26.55,26.66,299406,0
2017-01-23,26.51,26.88,25.991,26.3,163875,0
2017-01-24,26.25,26.77,26.16,26.43,173635,0
2017-01-25,26.37,26.7483,25.96,26.08,179638,0
2017-01-26,25.95,25.9705,24.56,25.55,398092,0
2017-01-27,25.46,25.46,25,25.29,552805,0
2017-01-30,25.18,25.46,24.68,25.23,341353,0
2017-01-31,25.13,25.6,24.4,24.96,545479,0
2017-02-01,25.01,25.23,24.29,24.75,238897,0
2017-02-02,24.79,24.9239,24.03,24.6,522833,0
2017-02-03,24.83,25.1,24.31,24.94,196800,0
2017-02-06,25.02,25.39,24.83,25.32,195154,0
2017-02-07,25.45,27.13,25.45,26.69,988925,0
2017-02-08,26.48,26.64,26.1,26.5,442047,0
2017-02-09,26.32,26.7,26.04,26.41,481396,0
2017-02-10,26.34,26.92,26.25,26.63,364787,0
2017-02-13,26.62,27,26.42,26.96,293276,0
2017-02-14,26.82,26.95,26.21,26.84,388663,0
2017-02-15,26.74,27.0467,26.5,26.87,273631,0
2017-02-16,26.87,27.3283,26.31,26.51,282999,0
2017-02-17,26.52,27.31,26.36,26.94,380647,0
2017-02-21,27.61,28.73,27.21,28.59,470511,0
2017-02-22,28.77,28.83,27.99,28.11,237965,0
2017-02-23,28.07,28.26,27.63,28.04,214305,0
2017-02-24,27.78,28.25,27.7,28.17,190280,0
2017-02-27,28.18,28.4,27.65,28.22,249341,0
2017-02-28,28.24,28.24,27.67,27.7,198097,0
2017-03-01,27.8,28.47,27.51,28.4,267267,0
2017-03-02,28.51,28.51,27.92,28,198055,0
2017-03-03,27.77,28.02,27.02,27.26,243868,0
2017-03-06,27,27.23,26.41,26.69,470936,0
2017-03-07,26.48,26.55,25.69,25.92,803259,0
2017-03-08,26.11,26.1679,25.04,25.3,646820,0
2017-03-09,31.03,31.1,28.01,28.42,4251654,0
2017-03-10,28.2,28.42,27.1,27.7,1367252,0
2017-03-13,27.89,27.89,27.1,27.16,612175,0
2017-03-14,27.13,27.329,25.94,25.98,854212,0
2017-03-15,25.97,26.79,25.75,26.24,684961,0
2017-03-16,26.43,26.8,26.07,26.19,399126,0
2017-03-17,26.25,26.59,26.0203,26.31,462794,0
2017-03-20,26.36,26.64,26.11,26.2,313545,0
2017-03-21,26.04,26.54,25.81,26.07,447597,0
2017-03-22,26.01,26.229,25.57,25.86,449217,0
2017-03-23,25.75,26.38,25.75,26.16,412977,0
2017-03-24,26.2,26.91,26.2,26.39,323572,0
2017-03-27,25.94,26.36,25.75,25.85,389084,0
2017-03-28,25.86,26.84,25.77,26.41,465927,0
2017-03-29,26.53,27.36,26.285,26.63,478562,0
2017-03-30,26.73,27.97,26.73,27.61,1188695,0
2017-03-31,28.18,28.94,27.5,28.8,9346630,0
2017-04-03,28.84,28.9,28,28.25,1337735,0
2017-04-04,28.09,28.23,27.54,27.6,701176,0
2017-04-05,27.71,27.84,27.43,27.5,792747,0
2017-04-06,27.56,27.59,27.25,27.36,741855,0
2017-04-07,27.35,27.35,26.91,27.11,717532,0
2017-04-10,27.05,27.82,27.05,27.2,436287,0
2017-04-11,27.28,28.0886,27.1,27.73,629173,0
2017-04-12,27.69,28.015,27.47,27.54,372213,0
2017-04-13,27.42,27.81,27.28,27.58,770584,0
2017-04-17,27.71,27.8,27.23,27.3,321252,0
2017-04-18,27.14,27.4707,26.76,26.96,449067,0
2017-04-19,27.31,27.78,27.0467,27.66,490846,0
2017-04-20,27.74,28.37,27.58,27.9,354961,0
2017-04-21,27.9,27.9,27.31,27.65,328492,0
2017-04-24,27.96,28.13,27.4,27.44,274509,0
2017-04-25,27.44,28.12,27.4228,27.51,654520,0
2017-04-26,27.43,27.75,27.41,27.58,345604,0
2017-04-27,27.52,27.8,27.45,27.65,185658,0
2017-04-28,27.65,27.665,27.16,27.25,319577,0
2017-05-01,27.59,27.73,27.46,27.57,467379,0
2017-05-02,27.19,27.33,25.84,26.66,1776567,0
2017-05-03,26.71,26.9,26.6,26.79,309711,0
2017-05-04,26.79,27,26.7,26.8,283464,0
2017-05-05,26.75,27.005,26.64,26.85,315374,0
2017-05-08,26.96,27.93,26.96,27.93,720687,0
2017-05-09,27.85,28.8,27.85,28.73,723937,0
2017-05-10,29,29.3,28.82,29.08,1498493,0
2017-05-11,27.06,28,26,27.68,3127014,0
2017-05-12,27.46,27.49,26.925,27.03,716312,0
2017-05-15,27.06,27.12,25.69,25.75,1167858,0
2017-05-16,25.81,25.9323,25,25.19,828892,0
2017-05-17,24.97,25.2,24.77,25,674826,0
2017-05-18,24.98,25.65,24.98,25.45,684180,0
2017-05-19,25.44,25.52,25,25.12,379267,0
2017-05-22,25.09,25.24,24.94,25.09,224710,0
2017-05-23,25.19,25.19,24.66,25.04,335765,0
2017-05-24,25.1,25.12,24.76,24.85,365648,0
2017-05-25,25,25.55,24.8258,25.39,437220,0
2017-05-26,25.46,25.62,25.25,25.33,247415,0
2017-05-30,25.31,25.45,25.1201,25.21,526213,0
2017-05-31,25.32,25.32,24.37,24.47,431565,0
2017-06-01,24.51,25.43,24.05,25.3,605897,0
2017-06-02,25.34,25.95,25.09,25.67,462476,0
2017-06-05,25.72,25.72,25,25.28,349776,0
2017-06-06,25.84,26.81,25.507,26.59,887443,0
2017-06-07,26.64,27,26.28,26.9,704037,0
2017-06-08,26.98,26.98,26,26.36,438737,0
2017-06-09,26.4,26.418,25.33,26.05,780995,0
2017-06-12,25.79,25.9433,24.711,25.28,785779,0
2017-06-13,25.35,26.39,25.15,26.11,448292,0
2017-06-14,26.17,26.6265,25.71,26.3,423049,0
2017-06-15,26.09,26.48,25.92,26.43,365792,0
2017-06-16,26.21,26.45,25.53,26.4,622856,0
2017-06-19,26.5,26.5,25.9,26.25,494125,0
2017-06-20,26.25,26.9189,26.24,26.66,488536,0
2017-06-21,26.67,27.22,26,26.5,744597,0
2017-06-22,26.66,26.97,26.295,26.73,337429,0
2017-06-23,26.75,26.75,26.2,26.6,1713005,0
2017-06-26,26.58,26.7,26.31,26.52,533804,0
2017-06-27,26.61,28.5,26.5,27.9,2213273,0
2017-06-28,27.9,28.18,27.4,27.46,877866,0
2017-06-29,27.42,27.55,26.78,27.12,675296,0
2017-06-30,27.05,27.415,26.97,27.21,446960,0
2017-07-03,27.22,27.3068,26.83,27,200410,0
2017-07-05,27,27.11,26.6,26.86,416542,0
2017-07-06,26.64,26.85,25.73,25.82,458545,0
2017-07-07,25.88,26.13,25.52,26.1,469412,0
2017-07-10,26,26.57,25.4,25.74,636518,0
2017-07-11,25.81,26.085,25.08,25.38,517458,0
2017-07-12,25.37,25.66,24.8608,25.05,635592,0
2017-07-13,25.05,25.34,24.98,25.13,319479,0
2017-07-14,25.19,25.44,24.99,25.13,407370,0
2017-07-17,25.21,25.25,24.7,25.2,452256,0
2017-07-18,25.11,25.4,25.03,25.18,249774,0
2017-07-19,25.1,25.25,24.73,24.95,597206,0
2017-07-20,25,25.43,24.74,25.29,270535,0
2017-07-21,25.41,25.6,24.72,25.09,397095,0
2017-07-24,25.09,25.57,24.86,25.4,299961,0
2017-07-25,26.03,26.92,25.73,26.55,545359,0
2017-07-26,26.22,26.53,26.06,26.44,211784,0
2017-07-27,26.4,27.271,26.24,26.42,513074,0
2017-07-28,26.43,26.43,25.54,25.76,387564,0
2017-07-31,25.9,25.9,25.24,25.37,300078,0
2017-08-01,25.4,25.5,25.04,25.38,353285,0
2017-08-02,25.28,25.3,24.78,24.85,364016,0
2017-08-03,24.85,25.01,24.45,24.61,384061,0
2017-08-04,24.65,24.91,24.1,24.82,537139,0
2017-08-07,24.77,25.09,24.55,25.04,529271,0
2017-08-08,24.98,25.75,24.52,25.54,792070,0
2017-08-09,25.41,25.78,24.9,25.17,811695,0
2017-08-10,24.78,25.2,22.981,24.76,2288055,0
2017-08-11,24.85,25.99,24.82,25.19,942568,0
2017-08-14,25.56,26,25.22,25.5,564300,0
2017-08-15,25.56,25.56,25.03,25.11,659994,0
2017-08-16,25.19,25.375,25,25.03,476638,0
2017-08-17,25,25,23.95,23.99,630915,0
2017-08-18,24,24.1,22.5,23.01,1346984,0
2017-08-21,23,23.43,22.9,23.07,551423,0
2017-08-22,23,23.085,19.26,19.37,2562253,0
2017-08-23,19.51,21.03,19.15,20.99,1939210,0
2017-08-24,21,21.28,19.88,19.89,696470,0
2017-08-25,20.05,20.7892,19.75,20.54,973391,0
2017-08-28,20.44,20.44,19.93,20.22,466270,0
2017-08-29,20.06,20.475,19.96,20.36,443921,0
2017-08-30,20.36,20.79,20.1,20.31,703775,0
2017-08-31,20.29,21,20.2,20.69,762439,0
2017-09-01,20.7,20.76,20.06,20.22,441160,0
2017-09-05,20.01,20.11,19.11,19.72,1111003,0
2017-09-06,20.24,20.728,19.73,20.39,546127,0
2017-09-07,20.4,20.45,19.94,20.08,465145,0
2017-09-08,20.01,20.35,19.69,20.26,500444,0
2017-09-11,20.26,20.45,19.92,20.01,545670,0
2017-09-12,20.09,20.38,19.72,20.15,485398,0
2017-09-13,20.08,20.37,19.73,19.81,728866,0
2017-09-14,20.41,20.5,20.01,20.34,1104055,0
2017-09-15,20.37,20.41,19.91,20.3,846499,0
2017-09-18,20.2,20.238,19.37,19.9,867712,0
2017-09-19,19.85,20.28,19.74,19.99,778111,0
2017-09-20,19.9,20.35,19.8,20.19,798303,0
2017-09-21,20.24,20.315,19.26,19.4,787599,0
2017-09-22,19.25,19.62,18.84,19.28,777642,0
2017-09-25,19.36,19.75,19.21,19.7,647746,0
2017-09-26,19.76,21.18,19.46,21.05,1819552,0
2017-09-27,21.27,21.41,20.27,21.15,723748,0
2017-09-28,21.13,22.09,20.83,22.07,551344,0
2017-09-29,21.93,22.59,21.85,22.55,754020,0
2017-10-02,22.61,22.68,21.39,21.86,851282,0
2017-10-03,21.95,21.95,21.44,21.84,614516,0
2017-10-04,21.87,21.93,21.4,21.4,335745,0
2017-10-05,21.23,21.77,20.9,21.66,338250,0
2017-10-06,21.78,21.83,21.56,21.79,333702,0
2017-10-09,21.69,21.91,21.02,21.19,437944,0
2017-10-10,21.16,21.55,20.89,21.11,520687,0
2017-10-11,21.03,21.14,20.55,21.01,579289,0
2017-10-12,20.84,21.25,20.29,20.87,767308,0
2017-10-13,20.84,21.3,20.835,21.18,542889,0
2017-10-16,21.26,21.5,21.02,21.3,499051,0
2017-10-17,21.22,21.3864,21.02,21.24,350832,0
2017-10-18,21.01,21.19,19.811,20.16,747518,0
2017-10-19,19.95,20.57,19.75,20.43,862114,0
2017-10-20,20.57,20.57,20.15,20.51,372768,0
2017-10-23,20.6,21.3799,20.37,21.2,600397,0
2017-10-24,21.5,22.273,21.5,22.08,645819,0
2017-10-25,22.04,22.39,21.77,21.99,561343,0
2017-10-26,22.14,23.17,22.031,22.22,408838,0
2017-10-27,22.23,22.74,21.84,22.67,401378,0
2017-10-30,22.68,22.74,21.6074,21.75,399125,0
2017-10-31,21.71,22.04,21.1,21.19,526807,0
2017-11-01,21.25,21.4751,20.5326,20.83,641742,0
2017-11-02,20.76,20.955,20.51,20.85,304592,0
2017-11-03,20.84,21.03,20.6,20.62,272188,0
2017-11-06,20.55,20.945,20.22,20.22,468578,0
2017-11-07,20.11,20.71,20.03,20.63,630197,0
2017-11-08,20.1,20.47,18.52,19.2,1757645,0
2017-11-09,18.89,20.54,18.52,18.91,1506162,0
2017-11-10,19.02,19.5,18.98,19.05,649419,0
