Date,Open,High,Low,Close,Volume,OpenInt
2016-11-11,29.281,29.565,28.347,29.369,6099622,0
2016-11-14,28.829,29.899,28.249,29.664,4561402,0
2016-11-15,29.123,30.165,29.104,29.899,3732307,0
2016-11-16,30.235,31.481,30.076,31.148,4419334,0
2016-11-17,30.852,32.489,30.1,31.943,5345296,0
2016-11-18,31.581,32.524,31.235,32.11,4328725,0
2016-11-21,31.697,31.933,30.745,31.187,5125916,0
2016-11-22,30.971,32.571,29.899,32.13,5701195,0
2016-11-23,32.13,32.887,31.933,32.445,3684628,0
2016-11-25,32.188,32.208,31.707,32.022,842492,0
2016-11-28,31.707,32.917,31.611,32.17,1962741,0
2016-11-29,32.474,32.777,32.15,32.611,2177429,0
2016-11-30,32.681,33.702,32.425,32.897,2813964,0
2016-12-01,32.464,32.681,31.624,31.943,2966645,0
2016-12-02,31.601,32.631,31.451,32.415,1234638,0
2016-12-05,32.298,33.172,32.179,33.063,2040295,0
2016-12-06,32.867,33.269,32.631,33.23,1653570,0
2016-12-07,33.476,34.37,33.408,34.144,3877003,0
2016-12-08,34.302,35.373,34.007,35.303,2649158,0
2016-12-09,35.196,35.874,34.98,35.746,2028427,0
2016-12-12,35.746,36.567,35.677,36.09,1280660,0
2016-12-13,36.326,36.444,35.049,35.943,1846661,0
2016-12-14,35.982,36.355,34.36,34.538,3955212,0
2016-12-15,34.449,34.567,33.554,33.781,1582658,0
2016-12-16,33.741,34.852,33.683,34.645,3851088,0
2016-12-19,34.694,35.216,33.673,33.88,2018445,0
2016-12-20,33.624,34.498,33.604,34.34,961761,0
2016-12-21,34.037,34.605,33.86,34.409,716420,0
2016-12-22,34.389,35.982,34.193,35.696,1463995,0
2016-12-23,35.775,36.424,35.343,36.209,904045,0
2016-12-27,36.011,36.836,35.972,36.689,836821,0
2016-12-28,36.601,37.004,36.365,36.581,543697,0
2016-12-29,36.719,37.298,36.495,37.112,670197,0
2016-12-30,37.082,37.848,37.018,37.19,786946,0
2017-01-03,37.052,37.927,36.709,36.836,2042564,0
2017-01-04,37.014,37.741,35.79,36.336,1743048,0
2017-01-05,36.336,37.052,35.844,35.982,1119095,0
2017-01-06,35.785,36.316,35.432,36.189,1392255,0
2017-01-09,36.169,36.444,35.47,36.246,1357415,0
2017-01-10,38.114,38.282,35.559,36.199,3778441,0
2017-01-11,36.06,36.552,35.393,36.246,2223121,0
2017-01-12,36.05,36.365,35.49,36.316,1257110,0
2017-01-13,36.246,36.65,35.913,36.571,1028083,0
2017-01-17,36.492,36.571,36.11,36.246,1941011,0
2017-01-18,36.11,36.236,35.775,36.001,1235737,0
2017-01-19,36.149,36.355,35.696,36.316,906200,0
2017-01-20,36.306,36.905,36.129,36.463,1360759,0
2017-01-23,36.336,36.768,35.831,36.129,2071386,0
2017-01-24,36.021,37.014,35.952,36.836,1220907,0
2017-01-25,36.797,37.141,35.805,36.031,1204295,0
2017-01-26,35.94,36.414,35.801,35.881,1027995,0
2017-01-27,35.949,36.088,35.367,35.988,1102033,0
2017-01-30,35.752,36.473,35.752,36.325,924338,0
2017-01-31,36.225,37.085,36.225,36.898,1645668,0
2017-02-01,37.115,37.5,36.7,37.302,2239902,0
2017-02-02,37.234,38.33,37.144,37.944,2527620,0
2017-02-03,38.014,38.981,37.984,38.418,1513942,0
2017-02-06,38.645,38.863,38.242,38.754,1111513,0
2017-02-07,38.764,39.307,38.498,38.922,1379320,0
2017-02-08,38.794,39.199,38.102,38.675,1594957,0
2017-02-09,38.577,39.03,38.211,38.596,1153162,0
2017-02-10,38.517,39.08,38.122,38.784,879800,0
2017-02-13,38.754,39.218,38.35,38.942,1142401,0
2017-02-14,38.843,39.248,38.764,39.16,1112047,0
2017-02-15,39.011,39.257,38.715,39.14,1405112,0
2017-02-16,39.08,39.664,39.07,39.407,1047813,0
2017-02-17,39.277,39.455,38.813,39.13,1506608,0
2017-02-21,39.07,39.634,38.813,39.13,1311645,0
2017-02-22,38.922,39.504,38.922,39.357,810800,0
2017-02-23,39.455,39.455,38.784,39.011,571287,0
2017-02-24,39.011,39.17,38.835,39.09,379659,0
2017-02-27,39.208,39.208,38.596,38.991,611055,0
2017-02-28,38.952,39.297,38.705,38.705,662096,0
2017-03-01,38.616,39.544,38.586,39.455,743616,0
2017-03-02,39.208,39.891,39.067,39.721,829156,0
2017-03-03,39.584,39.966,39.04,39.9,1269864,0
2017-03-06,39.871,40.108,39.564,39.92,1806764,0
2017-03-07,39.761,40.542,39.549,40.236,1705124,0
2017-03-08,40.146,40.572,39.92,40.216,1950670,0
2017-03-09,40.285,40.591,40.038,40.473,1553131,0
2017-03-10,40.513,41.084,40.358,40.887,1563494,0
2017-03-13,40.877,41.094,40.799,41.017,1401226,0
2017-03-14,40.987,41.727,40.812,41.688,1005051,0
2017-03-15,41.915,42.932,41.756,41.836,2338808,0
2017-03-16,41.756,41.973,41.234,41.471,1078609,0
2017-03-17,41.421,41.866,41.153,41.727,1629133,0
2017-03-20,41.786,42.103,41.57,41.954,1714377,0
2017-03-21,42.063,42.592,42.013,42.34,1661301,0
2017-03-22,42.487,42.942,41.905,41.915,1409163,0
2017-03-23,41.875,42.744,41.698,42.477,1149809,0
2017-03-24,42.467,42.699,42.142,42.142,1355086,0
2017-03-27,42.003,42.487,41.698,42.427,822925,0
2017-03-28,42.33,42.665,42.133,42.389,913250,0
2017-03-29,42.35,42.418,41.993,42.113,712864,0
2017-03-30,42.171,42.171,41.539,41.569,649039,0
2017-03-31,41.549,41.623,41.292,41.539,1016394,0
2017-04-03,41.49,41.727,41.234,41.481,926144,0
2017-04-04,41.559,41.698,41.027,41.668,1313928,0
2017-04-05,41.608,41.973,41.184,41.224,825790,0
2017-04-06,42.587,42.863,40.108,42.606,2993590,0
2017-04-07,41.608,42.724,41.234,42.457,2651014,0
2017-04-10,42.409,42.477,41.658,42.23,1252197,0
2017-04-11,42.25,42.36,41.573,42.35,1185187,0
2017-04-12,42.37,42.418,41.559,41.638,726620,0
2017-04-13,41.658,41.816,41.351,41.351,538458,0
2017-04-17,41.371,41.736,41.239,41.708,515186,0
2017-04-18,41.746,41.915,41.471,41.856,823135,0
2017-04-19,41.766,41.866,41.49,41.678,532911,0
2017-04-20,41.786,42.21,41.5,42.073,420827,0
2017-04-21,42.043,42.043,41.519,41.736,696993,0
2017-04-24,42.003,42.181,41.678,42.142,562548,0
2017-04-25,42.31,42.399,41.756,41.935,850585,0
2017-04-26,41.991,42.041,41.624,41.902,908496,0
2017-04-27,41.803,42.507,41.793,42.299,999379,0
2017-04-28,42.249,42.299,41.218,41.416,1195641,0
2017-05-01,41.525,41.634,41.02,41.466,1451869,0
2017-05-02,41.346,41.684,40.583,41.059,1048127,0
2017-05-03,40.84,41.108,40.504,40.573,807007,0
2017-05-04,40.85,41.068,40.424,40.93,966842,0
2017-05-05,40.85,41.302,40.85,41.238,599966,0
2017-05-08,41.088,41.287,40.792,41.248,745546,0
2017-05-09,41.287,41.565,40.98,41.416,720797,0
2017-05-10,41.346,42.131,41.317,42.131,1025410,0
2017-05-11,41.991,42.16,41.585,41.863,1015003,0
2017-05-12,41.733,42.031,41.733,41.863,527326,0
2017-05-15,41.803,42.617,41.803,42.587,606717,0
2017-05-16,42.884,44.154,42.755,44.114,1820443,0
2017-05-17,44.034,44.352,43.678,43.816,1258447,0
2017-05-18,43.698,43.866,43.37,43.588,2510856,0
2017-05-19,44.064,44.482,43.698,44.025,746209,0
2017-05-22,44.144,44.392,43.936,44.224,536089,0
2017-05-23,44.154,44.372,43.806,43.866,656546,0
2017-05-24,44.322,45.146,44.044,45.126,1191569,0
2017-05-25,45.215,45.553,45.037,45.265,565979,0
2017-05-26,45.185,45.443,44.948,45.295,437696,0
2017-05-30,45.136,45.949,45.047,45.801,763038,0
2017-05-31,45.939,46.446,45.939,46.039,886778,0
2017-06-01,46.108,47.021,45.959,46.942,746485,0
2017-06-02,47.18,47.606,46.624,47.001,639210,0
2017-06-05,46.773,47.08,46.039,46.336,659000,0
2017-06-06,46.277,46.332,45.573,46.297,572670,0
2017-06-07,46.386,46.832,45.954,46.535,696649,0
2017-06-08,46.525,46.535,46.108,46.128,376990,0
2017-06-09,46.207,46.386,45.483,45.661,870114,0
2017-06-12,45.791,45.909,44.838,45.067,616494,0
2017-06-13,45.235,45.871,45.106,45.613,597733,0
2017-06-14,45.433,45.761,45.097,45.225,766098,0
2017-06-15,45.097,45.275,44.7,44.957,484208,0
2017-06-16,44.819,44.908,43.539,44.71,1671541,0
2017-06-19,44.6,45.285,44.6,45.185,913502,0
2017-06-20,45.493,45.563,45.116,45.365,451336,0
2017-06-21,45.543,45.811,45.205,45.453,818888,0
2017-06-22,45.463,45.642,45.047,45.225,313738,0
2017-06-23,45.176,45.365,44.948,45.195,2455262,0
2017-06-26,45.255,45.374,44.7,44.977,480997,0
2017-06-27,44.918,45.007,44.164,44.332,596596,0
2017-06-28,44.501,45.374,44.302,45.007,669360,0
2017-06-29,44.938,44.948,43.688,43.777,768134,0
2017-06-30,43.936,44.154,43.608,43.688,657858,0
2017-07-03,43.668,43.806,42.973,43.509,623118,0
2017-07-05,43.321,43.718,42.914,42.924,827258,0
2017-07-06,42.785,42.894,42.404,42.557,732465,0
2017-07-07,42.666,43.053,42.418,42.755,520946,0
2017-07-10,42.855,42.914,42.239,42.399,1044946,0
2017-07-11,42.467,43.46,42.239,43.44,1139594,0
2017-07-12,43.648,44.174,43.4,43.648,939456,0
2017-07-13,43.678,43.836,43.132,43.42,703029,0
2017-07-14,43.45,43.738,43.256,43.301,361088,0
2017-07-17,43.321,43.826,43.053,43.638,516670,0
2017-07-18,43.668,43.986,43.504,43.777,573435,0
2017-07-19,43.846,44.214,43.698,44.025,597368,0
2017-07-20,44.084,44.154,43.866,43.926,467688,0
2017-07-21,43.946,44.838,43.916,44.64,591121,0
2017-07-24,44.452,44.898,44.104,44.392,969748,0
2017-07-25,47.001,49.541,44.66,45.315,3200270,0
2017-07-26,45.146,45.642,43.826,43.926,1270342,0
2017-07-27,43.936,44.184,43.37,43.509,1881151,0
2017-07-28,43.341,43.828,43.251,43.47,940978,0
2017-07-31,43.301,43.797,43.293,43.628,1178458,0
2017-08-01,43.856,43.906,43.559,43.688,1102841,0
2017-08-02,43.698,43.967,43.09,43.598,1006370,0
2017-08-03,43.578,43.578,42.96,43.06,463886,0
2017-08-04,43.249,43.459,42.741,43.459,443360,0
2017-08-07,43.459,43.947,43.249,43.698,557593,0
2017-08-08,43.578,43.598,43.05,43.399,792676,0
2017-08-09,43.289,43.648,42.841,43.349,693249,0
2017-08-10,43.269,44.216,43.12,44.176,622716,0
2017-08-11,44.166,44.644,43.917,44.644,454620,0
2017-08-14,44.704,44.893,44.53,44.644,693331,0
2017-08-15,44.734,44.913,44.535,44.853,441579,0
2017-08-16,44.943,45.401,44.754,45.192,525181,0
2017-08-17,45.122,45.73,44.953,45.202,732495,0
2017-08-18,45.043,45.142,44.694,45.102,758838,0
2017-08-21,44.973,45.411,44.847,45.282,699878,0
2017-08-22,45.332,45.8,45.222,45.491,861827,0
2017-08-23,45.401,45.571,44.863,45.421,711747,0
2017-08-24,45.441,45.441,44.649,44.833,1033324,0
2017-08-25,44.893,45.063,44.644,44.873,986850,0
2017-08-28,45.023,45.023,44.555,44.714,985646,0
2017-08-29,44.614,44.993,44.564,44.903,979528,0
2017-08-30,44.943,45.073,44.515,45.003,734499,0
2017-08-31,44.943,45.541,44.843,45.312,654449,0
2017-09-01,45.551,45.979,45.381,45.82,547648,0
2017-09-05,45.88,46.059,45.391,45.571,1076058,0
2017-09-06,45.571,45.636,44.853,45.152,733242,0
2017-09-07,45.222,45.411,44.873,45.112,723839,0
2017-09-08,45.043,45.73,44.754,45.272,633844,0
2017-09-11,45.501,45.959,45.312,45.461,569250,0
2017-09-12,45.501,45.84,45.342,45.83,716670,0
2017-09-13,45.87,46.572,45.87,46.378,851428,0
2017-09-14,46.318,46.378,45.84,45.9,638723,0
2017-09-15,45.989,46.338,45.949,46.218,1969931,0
2017-09-18,46.129,46.278,45.7,46.109,585389,0
2017-09-19,46.119,46.258,45.82,46.218,668922,0
2017-09-20,46.198,46.547,46.009,46.477,634554,0
2017-09-21,46.547,46.572,45.66,45.69,285646,0
2017-09-22,45.81,45.969,45.162,45.212,382338,0
2017-09-25,45.192,45.431,44.853,45.003,858557,0
2017-09-26,45.093,45.65,45.003,45.362,600340,0
2017-09-27,45.66,46.069,45.461,45.87,689028,0
2017-09-28,45.81,46.457,45.705,46.408,688419,0
2017-09-29,46.288,46.976,46.288,46.717,913640,0
2017-10-02,46.627,47.992,46.509,47.364,1329481,0
2017-10-03,47.364,47.434,46.786,46.995,1279676,0
2017-10-04,48.49,48.669,46.129,48.231,2038832,0
2017-10-05,48.659,48.958,48.36,48.41,909228,0
2017-10-06,48.41,48.948,48.41,48.948,762977,0
2017-10-09,48.54,48.869,48.54,48.649,547271,0
2017-10-10,48.908,49.058,48.669,48.859,785207,0
2017-10-11,48.869,49.566,48.769,49.187,742062,0
2017-10-12,49.177,49.542,48.819,49.516,506811,0
2017-10-13,49.705,49.855,49.427,49.815,536881,0
2017-10-16,49.815,50.632,49.815,50.502,668091,0
2017-10-17,50.363,50.413,49.725,50.034,1052690,0
2017-10-18,50.194,50.378,50.034,50.373,766291,0
2017-10-19,50.283,50.492,49.945,50.114,489661,0
2017-10-20,50.134,50.59,50.044,50.443,503139,0
2017-10-23,50.423,50.891,50.333,50.712,712807,0
2017-10-24,50.473,51.011,50.263,50.532,411561,0
2017-10-25,50.861,50.971,50.165,50.433,598630,0
2017-10-26,50.463,50.742,50.383,50.413,300202,0
2017-10-27,50.423,50.682,49.895,50.632,376205,0
2017-10-30,50.343,50.781,50.074,50.194,477327,0
2017-10-31,50.343,51.369,50.214,50.801,480634,0
2017-11-01,50.831,51.778,50.831,51.16,652963,0
2017-11-02,51.1,51.86,50.9,51.8,996682,0
2017-11-03,51.73,52.43,51.46,52.12,660578,0
2017-11-06,52.4,52.47,51.72,52.06,447152,0
2017-11-07,52.19,52.35,51.45,51.66,436059,0
2017-11-08,51.73,52.41,51.67,52.39,465036,0
2017-11-09,52.2,52.33,51.57,51.62,415371,0
2017-11-10,51.36,52.24,50.6,51.96,733097,0
