Date,Open,High,Low,Close,Volume,OpenInt
2017-01-31,26.75,29.23,26.59,28.75,4677502,0
2017-02-01,29.33,31.75,29,30.4,4161037,0
2017-02-02,29.85,31.16,29.55,30.25,1713324,0
2017-02-03,29.76,30.93,28.4,30.6,3052127,0
2017-02-06,29.64,30.86,29.33,30.58,2342102,0
2017-02-07,30.15,30.7,29.76,29.99,2850939,0
2017-02-08,29.85,30.34,29.54,29.84,1695266,0
2017-02-09,29.7,30.555,29.58,30.26,1460913,0
2017-02-10,30.1,30.32,29.23,30.15,1205012,0
2017-02-13,30.11,30.35,29.4,29.63,539900,0
2017-02-14,29.6,29.98,29.22,29.96,782978,0
2017-02-15,29.83,30.25,29.53,29.93,810817,0
2017-02-16,29.96,31.66,29.96,31.08,713750,0
2017-02-17,31.19,33.27,31.11,32.68,936920,0
2017-02-21,32.52,33.79,32.4,33.21,630391,0
2017-02-22,33.44,33.79,32.26,33.31,1080749,0
2017-02-23,33.22,34.43,32.91,34.03,689737,0
2017-02-24,33.88,34.815,33.21,34.71,460662,0
2017-02-27,34.59,35.34,34.24,35.15,394436,0
2017-02-28,35.29,35.964,34.26,34.82,638054,0
2017-03-01,34.71,35.56,34.34,34.6,756174,0
2017-03-02,34.52,34.63,33.57,33.69,355087,0
2017-03-03,33.85,34.19,33.08,33.11,183669,0
2017-03-06,33,33.195,32.63,32.87,392840,0
2017-03-07,32.95,33.99,32.48,32.89,440157,0
2017-03-08,32.88,32.99,31.85,31.98,495831,0
2017-03-09,31.72,32.39,31.49,32.34,500919,0
2017-03-10,32.24,32.24,31.6,31.68,311028,0
2017-03-13,31.51,31.9,31.09,31.76,382972,0
2017-03-14,31.78,31.99,30.7,30.97,621840,0
2017-03-15,30.95,31.235,30.57,30.94,414995,0
2017-03-16,31.04,31.04,29.89,30.63,591682,0
2017-03-17,30.39,31.1,30.1,30.59,672674,0
2017-03-20,30.67,31.25,30.55,30.92,412153,0
2017-03-21,31.15,31.2,29.92,30.35,374558,0
2017-03-22,30.88,31.19,30.18,30.72,521297,0
2017-03-23,30.79,31.6199,30.58,31.09,472581,0
2017-03-24,31.2,31.4384,30.87,31.01,471484,0
2017-03-27,30.76,31.59,30.25,31.47,235592,0
2017-03-28,31.63,32.23,31.05,32.04,280160,0
2017-03-29,32.12,33.18,31.89,32.67,356882,0
2017-03-30,32.85,33.4,32.37,33.34,249732,0
2017-03-31,33.35,33.85,33.1036,33.6,117526,0
2017-04-03,33.53,33.54,32.86,33.2,227132,0
2017-04-04,33,33.47,32.395,33.13,271779,0
2017-04-05,33.18,33.4297,32.675,32.77,186738,0
2017-04-06,32.83,33.15,32.7,33.11,132341,0
2017-04-07,32.94,32.99,32.47,32.89,109198,0
2017-04-10,32.81,34,32.74,33.75,228104,0
2017-04-11,33.61,33.6114,33.03,33.19,150823,0
2017-04-12,33.2,33.75,33.14,33.32,181024,0
2017-04-13,33.21,34.01,32.97,33.84,152787,0
2017-04-17,33.95,34.09,33.31,34,140051,0
2017-04-18,33.84,34.78,33.84,34.65,241773,0
2017-04-19,34.78,35.92,34.4943,35.54,266024,0
2017-04-20,35.56,36.58,35.55,36.04,310057,0
2017-04-21,34.74,35.28,34.051,35.11,524308,0
2017-04-24,35.41,35.82,34.47,34.67,313839,0
2017-04-25,34.77,35.12,33.74,34.01,369786,0
2017-04-26,34,34.42,33.54,33.84,442618,0
2017-04-27,33.81,34.04,33.63,33.7,249745,0
2017-04-28,33.66,34.12,33.43,33.56,283038,0
2017-05-01,33.68,34.38,33.31,34.05,150031,0
2017-05-02,34.02,34.42,33.32,33.88,206339,0
2017-05-03,33.67,34.17,33.53,33.68,243284,0
2017-05-04,33.51,33.88,32.68,33.25,474557,0
2017-05-05,32.96,34.12,32.17,33.9,771526,0
2017-05-08,33.83,34.8,33.47,33.69,318637,0
2017-05-09,33.58,34.33,33.5,34.09,270289,0
2017-05-10,34.2,34.29,33.78,33.99,221544,0
2017-05-11,33.96,34.69,33.96,34.49,230516,0
2017-05-12,34.6,35.17,33.86,34.4,491764,0
2017-05-15,34.2,34.67,34.1,34.56,218366,0
2017-05-16,34.75,34.92,34.44,34.51,236598,0
2017-05-17,34.2,34.87,34.15,34.54,301644,0
2017-05-18,34.54,34.93,34.12,34.38,165717,0
2017-05-19,34.43,34.82,33.9,34.22,119505,0
2017-05-22,34.18,34.33,33.5,33.87,163481,0
2017-05-23,33.71,33.86,32.75,33,173928,0
2017-05-24,33,33.67,33,33.43,172524,0
2017-05-25,33.46,34.28,33.13,34.13,211290,0
2017-05-26,34.11,35.02,33.85,34.91,414976,0
2017-05-30,34.88,35.04,34.7,34.83,222263,0
2017-05-31,35,35.03,34.04,34.35,379648,0
2017-06-01,34.39,34.96,34.0301,34.46,195025,0
2017-06-02,34.45,35.15,34.23,34.7,130784,0
2017-06-05,34.66,34.66,34,34.3,105653,0
2017-06-06,34.2,34.45,33.01,33.53,196228,0
2017-06-07,33.53,33.835,32.99,33.18,272718,0
2017-06-08,33.35,34.67,33.17,34.1,162777,0
2017-06-09,34.26,34.26,33.12,33.36,335047,0
2017-06-12,33.27,34.06,33.02,33.93,307215,0
2017-06-13,34.06,34.89,33.84,34.75,284448,0
2017-06-14,34.52,34.74,33.71,34.35,341646,0
2017-06-15,34.02,34.68,33.89,34.08,401789,0
2017-06-16,33.81,34.08,33.49,33.93,785950,0
2017-06-19,33.93,34.85,33.93,34.8,295820,0
2017-06-20,34.84,35.4,34.29,34.68,222646,0
2017-06-21,34.66,34.86,34.11,34.2,259419,0
2017-06-22,34.42,35.015,34.31,34.61,462730,0
2017-06-23,34.73,34.8374,33.84,34,4604237,0
2017-06-26,33.8,34.77,33,33.92,502370,0
2017-06-27,33.79,34.88,33.551,33.95,346425,0
2017-06-28,34.01,35.14,33.85,34.01,391482,0
2017-06-29,34.08,34.51,33.7,34.14,230337,0
2017-06-30,34.21,34.25,33.75,33.8,184758,0
2017-07-03,34.05,34.46,33.78,34.04,131917,0
2017-07-05,34.07,34.495,33.87,34.18,244472,0
2017-07-06,34.06,34.32,33.37,33.61,252751,0
2017-07-07,33.55,33.81,33.38,33.68,130258,0
2017-07-10,33.57,33.605,32.95,33.1,342777,0
2017-07-11,33.19,33.545,32.68,32.95,382143,0
2017-07-12,33.23,34.01,32.86,32.94,263562,0
2017-07-13,33.03,33.73,32.27,32.5,273135,0
2017-07-14,32.45,32.56,32.21,32.32,226859,0
2017-07-17,32.38,33,32.155,32.31,438999,0
2017-07-18,32.37,32.56,31.32,31.43,368351,0
2017-07-19,31.52,32.19,31.025,31.98,434264,0
2017-07-20,32,32.46,31.65,31.93,324662,0
2017-07-21,32.25,32.79,31.32,31.48,341608,0
2017-07-24,31.53,31.98,31.31,31.57,299431,0
2017-07-25,31.67,31.87,31.4,31.6,272210,0
2017-07-26,31.49,31.98,31.28,31.5,219625,0
2017-07-27,31.63,31.645,30.595,30.72,232988,0
2017-07-28,30.73,31.2,30.45,31.01,351329,0
2017-07-31,30.9,31.19,30.73,30.85,212080,0
2017-08-01,30.77,31.07,30.01,30.21,419576,0
2017-08-02,30.29,30.8,30.165,30.76,469620,0
2017-08-03,30.86,31.0845,30.25,30.5,531809,0
2017-08-04,29.77,30.33,27.8,28.25,1262244,0
2017-08-07,28.1,28.51,28.02,28.27,706163,0
2017-08-08,28.96,29.77,28.75,29.2,394681,0
2017-08-09,29.39,30.895,28.76,28.89,440174,0
2017-08-10,28.97,29.28,28.59,28.67,374299,0
2017-08-11,28.75,29.48,28.7,29.11,295993,0
2017-08-14,29.3,30.1,29.15,30.07,236850,0
2017-08-15,29.98,30.12,29.16,29.33,399554,0
2017-08-16,29.47,29.52,28.87,28.87,259776,0
2017-08-17,28.75,29.74,28.61,28.66,229787,0
2017-08-18,28.6,29.16,28.6,29.06,243433,0
2017-08-21,29.12,29.41,28.7,29.36,163810,0
2017-08-22,29.34,29.74,29.17,29.7,192801,0
2017-08-23,29.48,29.65,29.307,29.4,185084,0
2017-08-24,29.5,29.79,29.32,29.64,176026,0
2017-08-25,29.6,29.75,29.205,29.25,159263,0
2017-08-28,29.39,29.8099,29.33,29.74,165453,0
2017-08-29,29.74,29.89,29.35,29.36,175913,0
2017-08-30,29.47,29.81,29.06,29.58,158468,0
2017-08-31,29.72,30.645,29.6601,30.53,221799,0
2017-09-01,30.55,31.21,30.3924,31.17,223212,0
2017-09-05,31.17,31.49,31.06,31.33,155413,0
2017-09-06,31.35,31.74,31.22,31.65,187008,0
2017-09-07,31.65,31.805,31.49,31.5,141594,0
2017-09-08,31.36,31.73,31.0025,31.6,159840,0
2017-09-11,31.71,32.59,31.62,32.31,221381,0
2017-09-12,32.41,32.41,31.88,32.02,150216,0
2017-09-13,31.91,32.05,31.555,31.84,112990,0
2017-09-14,31.83,32.12,31.5,32.03,122533,0
2017-09-15,31.94,32.17,31.58,32.11,422441,0
2017-09-18,32.23,32.33,31.73,32.11,197613,0
2017-09-19,32.18,32.18,31.81,32.15,132825,0
2017-09-20,31.99,32.86,31.92,32.77,145373,0
2017-09-21,32.83,33.34,32.58,33.01,223696,0
2017-09-22,33.06,33.4,32.76,33,138592,0
2017-09-25,32.98,33.13,32.28,32.87,170719,0
2017-09-26,32.82,33.26,32.695,33.09,188243,0
2017-09-27,33.24,33.95,33.16,33.62,195616,0
2017-09-28,33.56,33.96,33.44,33.82,264725,0
2017-09-29,33.82,34.32,33.78,33.84,174177,0
2017-10-02,33.99,34.25,33.73,34.25,211067,0
2017-10-03,34.31,34.89,34.02,34.59,435873,0
2017-10-04,32.7,33.88,32.7,33.34,397510,0
2017-10-05,33.28,33.34,32.9,33.03,181555,0
2017-10-06,33.11,33.26,32.85,33.18,122291,0
2017-10-09,33.17,33.55,32.89,32.99,133317,0
2017-10-10,32.99,33.435,32.945,33.06,192880,0
2017-10-11,32.94,33.18,32.85,33.02,248489,0
2017-10-12,33.05,33.29,32.92,33.02,93743,0
2017-10-13,33.03,33.31,32.91,32.95,111052,0
2017-10-16,32.94,33.21,32.86,33.03,96782,0
2017-10-17,32.97,33.4,32.915,33.22,63480,0
2017-10-18,33.17,33.77,33.17,33.71,100826,0
2017-10-19,33.55,33.84,33.264,33.63,110183,0
2017-10-20,33.93,34.32,33.2052,33.79,217110,0
2017-10-23,33.77,34.42,33.5252,33.84,84925,0
2017-10-24,33.97,34.25,33.83,34.02,92147,0
2017-10-25,33.87,34.6,33.855,34.43,172122,0
2017-10-26,34.38,34.59,34.0742,34.2,66864,0
2017-10-27,34.19,34.41,33.73,33.8,337769,0
2017-10-30,33.399,34.34,33.26,33.49,209243,0
2017-10-31,33.69,34.49,33.69,34.37,216973,0
2017-11-01,34.11,34.4699,33.62,34.03,174538,0
2017-11-02,33.96,34.735,33.91,34.46,139000,0
2017-11-03,34.5,34.805,34.255,34.5,137104,0
2017-11-06,34.55,34.785,34.38,34.64,159008,0
2017-11-07,34.65,34.76,34.15,34.2,180010,0
2017-11-08,33.96,34.435,33.54,34.05,283039,0
2017-11-09,33.86,34.35,33.31,34.23,395062,0
2017-11-10,35,36,34.33,34.67,696929,0
