Date,Open,High,Low,Close,Volume,OpenInt
2017-01-05,25.74,26,24.99,25.58,6358663,0
2017-01-06,25.69,27,25.69,26.55,2260197,0
2017-01-09,26.34,26.99,26.02,26.5,1735494,0
2017-01-10,26.55,26.55,25.51,25.79,3243325,0
2017-01-11,25.88,25.95,25.46,25.49,2460218,0
2017-01-12,24.6,25.68,24.6,25.35,3774399,0
2017-01-13,25.29,25.38,25.03,25.05,1617570,0
2017-01-17,24.95,25.04,24.9,24.99,1088486,0
2017-01-18,25.12,25.24,25.02,25.19,957220,0
2017-01-19,26.01,26.98,25.97,26.09,2364317,0
2017-01-20,25.98,26.74,25.87,26.6,1022394,0
2017-01-23,26.48,27.23,26.48,27.14,1137617,0
2017-01-24,26.94,28.71,26.78,28.65,853987,0
2017-01-25,28.65,29.04,28.24,28.36,480147,0
2017-01-26,28.5,28.5,28.18,28.23,1047507,0
2017-01-27,28.17,28.67,28,28.51,440685,0
2017-01-30,28.51,28.51,28.12,28.36,659987,0
2017-01-31,28.2,29.46,28.1,29.33,1414645,0
2017-02-01,29.1,29.79,29.1,29.26,1666352,0
2017-02-02,29.44,29.44,28.97,29.03,1477892,0
2017-02-03,29.35,29.73,28.68,29.31,1896422,0
2017-02-06,29,29.41,28.9299,29.3,298382,0
2017-02-07,29.18,29.8,29.13,29.58,839374,0
2017-02-08,29.73,30.09,29.62,30.01,889886,0
2017-02-09,30.05,30.7,29.99,30.6,706052,0
2017-02-10,30.73,30.76,30.17,30.35,247624,0
2017-02-13,30.46,30.64,29.83,30.3,473103,0
2017-02-14,30.29,30.35,29.51,29.62,998864,0
2017-02-15,29.94,30.32,29.52,30.01,1826522,0
2017-02-16,29.98,30.03,29.31,29.43,565925,0
2017-02-17,29.48,29.54,28.91,29.48,538161,0
2017-02-21,29.7,30.01,29.49,29.86,230554,0
2017-02-22,29.75,29.88,29.22,29.71,244880,0
2017-02-23,29.69,30.325,29.6,30,594324,0
2017-02-24,29.9,30.39,29.78,30.01,474280,0
2017-02-27,29.93,30.29,29.92,30.1,609506,0
2017-02-28,30.02,30.21,29.855,29.94,650033,0
2017-03-01,30.09,31.39,30.09,30.91,696331,0
2017-03-02,30.96,30.96,29.69,30.35,729562,0
2017-03-03,30.42,30.45,29.97,30.07,523290,0
2017-03-06,29.87,30.34,29.665,29.69,351070,0
2017-03-07,29.65,29.68,28.66,28.79,395982,0
2017-03-08,28.88,28.88,27.92,28.11,912147,0
2017-03-09,28.09,28.68,28.02,28.3,419165,0
2017-03-10,28.3,28.915,28.3,28.86,311620,0
2017-03-13,28.83,29.13,28.647,29.07,387066,0
2017-03-14,29.11,29.11,28.72,29.02,317963,0
2017-03-15,28.97,29.04,28.81,28.89,320610,0
2017-03-16,28.89,29.07,28.68,28.89,536359,0
2017-03-17,28.92,29.13,28.8,29.03,896839,0
2017-03-20,28.92,29.08,28.54,28.9,399242,0
2017-03-21,29.02,29.02,28.3,28.36,834867,0
2017-03-22,28.34,28.54,27.96,28.1,520036,0
2017-03-23,27.99,29.082,27.98,28.84,373702,0
2017-03-24,28.75,29.24,28.68,28.85,451673,0
2017-03-27,28.64,28.93,28.52,28.59,224183,0
2017-03-28,28.61,28.98,28.31,28.89,338336,0
2017-03-29,28.87,29.03,28.65,28.73,329296,0
2017-03-30,28.6,29.01,28.49,28.94,289905,0
2017-03-31,29,29.09,28.59,28.66,651994,0
2017-04-03,28.95,29.62,28.69,29.37,1355828,0
2017-04-04,29.43,30.16,29.2,30.16,676652,0
2017-04-05,30.2,31.15,30.16,31,760208,0
2017-04-06,30.91,31.4,30.6518,31,442483,0
2017-04-07,31,31.1,30.44,30.61,392301,0
2017-04-10,30.53,31.48,30.53,31.27,309387,0
2017-04-11,31.25,31.44,30.78,31.19,235270,0
2017-04-12,31.78,32,31.22,31.78,471265,0
2017-04-13,31.76,31.87,31.41,31.64,670359,0
2017-04-17,31.54,31.71,31.3,31.61,645693,0
2017-04-18,31.42,31.56,30.82,31.22,589869,0
2017-04-19,31.27,31.5125,30.89,31.34,456318,0
2017-04-20,31.28,31.74,30.71,30.79,418223,0
2017-04-21,31.4,31.57,30.93,31.16,484074,0
2017-04-24,31.38,31.74,30.96,31.61,651136,0
2017-04-25,31.76,32.23,31.33,32.12,492048,0
2017-04-26,32.22,33.51,31.97,33.31,703591,0
2017-04-27,33.26,33.675,33.07,33.65,320282,0
2017-04-28,33.76,33.9,33.41,33.47,521507,0
2017-05-01,33.5,34.04,32.955,33.95,435681,0
2017-05-02,34.08,34.9,33.92,34.69,1462318,0
2017-05-03,34.51,34.602,33.81,34,822085,0
2017-05-04,34.04,36.33,34.04,35.87,752998,0
2017-05-05,36.02,37.21,35.85,36,1131578,0
2017-05-08,35.9,35.92,35.26,35.34,387241,0
2017-05-09,35.21,36.25,34.94,36.18,662694,0
2017-05-10,36.19,36.19,35.77,35.89,431451,0
2017-05-11,35.61,36.19,35.54,35.66,431887,0
2017-05-12,35.72,35.92,35.465,35.81,532990,0
2017-05-15,35.72,36.29,35.72,36.14,322142,0
2017-05-16,36.45,36.48,35.54,36.05,613141,0
2017-05-17,35.99,36.23,35.42,35.48,505922,0
2017-05-18,35.71,35.95,35.48,35.55,397010,0
2017-05-19,35.68,36.1,35.52,35.84,256201,0
2017-05-22,35.84,36.03,35.46,35.54,249476,0
2017-05-23,35.55,36.49,35.55,36.23,778438,0
2017-05-24,36.3,36.72,35.8514,36.08,240861,0
2017-05-25,36.17,36.49,35.94,36.32,225096,0
2017-05-26,36.23,36.23,35.67,35.83,241359,0
2017-05-30,35.77,36.79,35.72,35.78,387913,0
2017-05-31,35.84,36.32,35.4,35.77,515983,0
2017-06-01,35.95,37.36,35.71,36.41,559956,0
2017-06-02,36.41,36.565,35.9,35.97,461505,0
2017-06-05,36,36.07,35.28,35.28,284660,0
2017-06-06,35.1,35.16,34.74,34.84,250755,0
2017-06-07,34.84,34.84,33.96,34.3,630277,0
2017-06-08,34.17,35.29,33.96,34.71,341679,0
2017-06-09,34.75,35.25,34.53,34.63,314939,0
2017-06-12,34.76,35.35,34.42,35.18,453284,0
2017-06-13,35.12,36.49,35.12,36.07,464314,0
2017-06-14,36.25,36.47,35.27,35.4,308321,0
2017-06-15,35.72,36.25,35.69,36,5519645,0
2017-06-16,35.9,36.785,35.76,36.6,1600098,0
2017-06-19,36.79,37.727,36.785,37.33,1210284,0
2017-06-20,37.15,37.2375,36.45,37.03,792315,0
2017-06-21,37.07,37.66,37.03,37.4,677294,0
2017-06-22,37.4,37.41,36.83,36.87,693111,0
2017-06-23,36.87,36.87,36.02,36.3,1573680,0
2017-06-26,36.49,36.81,36.16,36.6,610830,0
2017-06-27,36.5,36.76,35.91,35.95,545623,0
2017-06-28,35.95,36.33,35.53,36.21,689430,0
2017-06-29,36.33,36.63,35.59,35.63,622507,0
2017-06-30,35.73,36.34,35.51,36.06,433934,0
2017-07-03,36,36.05,35.43,35.45,207529,0
2017-07-05,35.36,35.59,35,35.08,475863,0
2017-07-06,35.01,35.56,34.95,35.29,477286,0
2017-07-07,35.42,35.56,34.92,35.31,478034,0
2017-07-10,35.21,36.19,35.21,36.11,539061,0
2017-07-11,36.25,36.71,36.19,36.63,557318,0
2017-07-12,36.94,37.09,36.5635,37.09,530098,0
2017-07-13,37.28,37.28,35.62,36.15,532130,0
2017-07-14,36.07,36.63,36.01,36.35,490042,0
2017-07-17,36.42,36.5899,35.94,36.02,464165,0
2017-07-18,36.09,36.18,35.72,36.11,464014,0
2017-07-19,36.21,36.3,35.77,36.26,235298,0
2017-07-20,36.48,36.48,35.92,36.15,370061,0
2017-07-21,36.18,36.18,35.76,36.14,307110,0
2017-07-24,36.03,36.18,35.76,35.85,227751,0
2017-07-25,36.08,36.79,35.66,36.71,611355,0
2017-07-26,36.67,37.11,36.2,36.65,415577,0
2017-07-27,36.75,37.13,36.4649,36.58,453109,0
2017-07-28,36.35,36.555,35.94,36.27,342337,0
2017-07-31,36.41,36.815,36.25,36.76,292416,0
2017-08-01,36.95,37.05,36.44,36.59,317100,0
2017-08-02,36.62,36.67,35.84,36.17,448926,0
2017-08-03,36.91,37.76,35.91,36.84,756153,0
2017-08-04,36.98,37.94,35.95,36.17,621186,0
2017-08-07,36.39,36.53,35.99,36.23,297992,0
2017-08-08,36.05,36.23,35.54,35.75,387811,0
2017-08-09,35.58,35.75,34.51,34.93,715836,0
2017-08-10,34.87,34.95,33.75,34.05,510814,0
2017-08-11,32.9,34.63,32.2,34.5,484095,0
2017-08-14,34.83,35.01,34.65,35,232599,0
2017-08-15,34.93,35.87,34.765,35.48,634249,0
2017-08-16,35.55,35.7329,35.02,35.33,384541,0
2017-08-17,35.36,35.65,34.88,34.9,252693,0
2017-08-18,34.79,34.94,34.58,34.72,261396,0
2017-08-21,35.05,35.18,34.68,35.06,415985,0
2017-08-22,35.2,35.6,34.9,35.52,316058,0
2017-08-23,35.37,36.01,35.255,35.63,434532,0
2017-08-24,35.6,36.23,35.56,36.22,331364,0
2017-08-25,36.27,36.35,35.89,35.96,373245,0
2017-08-28,36.07,36.07,35.26,35.47,253557,0
2017-08-29,35.24,35.64,35.17,35.48,255673,0
2017-08-30,35.58,36.19,35.38,36.02,294426,0
2017-08-31,36.11,36.39,35.85,36.25,325316,0
2017-09-01,36.45,36.99,36.28,36.54,211766,0
2017-09-05,36.46,36.57,35.81,36.11,165681,0
2017-09-06,36.19,36.215,35.57,35.65,344366,0
2017-09-07,35.7,35.94,35.25,35.6,438662,0
2017-09-08,35.41,35.85,34.87,35.3,309271,0
2017-09-11,35.61,36.11,35.61,36,244556,0
2017-09-12,36.07,36.32,35.515,36.31,241324,0
2017-09-13,36.23,36.37,35.86,36.02,412311,0
2017-09-14,35.95,35.99,35.52,35.89,1138643,0
2017-09-15,35.93,36.61,35.7,36.42,731527,0
2017-09-18,36.34,36.63,36.24,36.29,282529,0
2017-09-19,36.2,36.91,36.2,36.91,272799,0
2017-09-20,36.98,37.45,36.82,37.04,755576,0
2017-09-21,37.05,38.62,36.95,37.97,1254982,0
2017-09-22,37.94,38.61,37.82,38.44,795825,0
2017-09-25,38.27,38.575,38.22,38.48,495220,0
2017-09-26,38.59,39,38.43,38.57,525551,0
2017-09-27,38.79,39.4,38.47,39.26,640308,0
2017-09-28,39.22,39.36,38.73,38.79,661472,0
2017-09-29,38.78,38.945,38.59,38.63,649820,0
2017-10-02,38.75,39.39,38.73,39.36,436220,0
2017-10-03,39.29,40.11,39.29,39.62,1015018,0
2017-10-04,39.7,40.06,39.58,39.8,752356,0
2017-10-05,39.92,39.92,39.41,39.49,586234,0
2017-10-06,39.5,39.645,39.14,39.19,565933,0
2017-10-09,39.15,39.53,39.01,39.32,340255,0
2017-10-10,39.41,39.59,39.2,39.36,573436,0
2017-10-11,39.35,39.65,39.08,39.28,726726,0
2017-10-12,39.19,39.67,39.19,39.55,1000801,0
2017-10-13,39.62,40.05,39.62,39.9,458835,0
2017-10-16,39.91,40.08,39.66,39.78,235959,0
2017-10-17,39.66,40,39.63,39.83,283353,0
2017-10-18,40,40.05,39.7,39.95,460310,0
2017-10-19,39.77,40.42,39.58,40.23,440886,0
2017-10-20,40.28,40.29,39.82,40.03,363792,0
2017-10-23,40,40.28,39.59,39.67,438061,0
2017-10-24,39.67,39.98,39.65,39.86,304882,0
2017-10-25,39.67,40.08,39.58,39.87,517550,0
2017-10-26,39.99,40.82,39.92,40.52,351538,0
2017-10-27,40.57,40.74,39.93,40.68,256156,0
2017-10-30,40.64,40.785,40.35,40.53,293623,0
2017-10-31,40.5633,41.06,40.56,40.96,396734,0
2017-11-01,41.13,41.38,40.875,41.03,1039281,0
2017-11-02,40.89,42.22,40.48,40.64,1220870,0
2017-11-03,40.82,41.35,40.43,40.75,1110727,0
2017-11-06,40.76,41.1,40.76,40.76,507342,0
2017-11-07,40.79,41.98,40.79,41.93,807570,0
2017-11-08,41.88,42.09,41.5103,41.62,549638,0
2017-11-09,41.32,41.5,40.93,41.04,344085,0
2017-11-10,41.05,41.05,40.27,40.56,228658,0
