Date,Open,High,Low,Close,Volume,OpenInt
2016-11-02,26.5,27.4,26.19,26.59,16033659,0
2016-11-03,26.78,27.1,26.64,26.85,7706376,0
2016-11-04,26.98,28.14,26.8508,27.58,9971856,0
2016-11-07,27.87,28.6599,26.35,26.71,12850569,0
2016-11-08,25.98,27.26,25.61,26.59,11444772,0
2016-11-09,25.96,26.61,25.96,26,8522252,0
2016-11-10,26.26,26.78,25.85,26,8073214,0
2016-11-11,25.83,28.0348,25.83,26.98,7136054,0
2016-11-14,27.09,27.38,25.6803,25.88,4946203,0
2016-11-15,25.9,26.65,25.5,26.56,8663073,0
2016-11-16,26.4,27.61,26.4,26.94,4773691,0
2016-11-17,27.16,27.215,26.93,27.09,2739245,0
2016-11-18,27.14,28.62,27.03,28.25,4080359,0
2016-11-21,28.16,28.99,27.97,28.92,3345615,0
2016-11-22,28.96,30.37,28.96,29.98,6464906,0
2016-11-23,29.75,30.275,29.08,29.79,2750967,0
2016-11-25,29.78,29.88,27.69,29.45,2468737,0
2016-11-28,29.31,29.38,28.22,28.35,3868401,0
2016-11-29,28.4,28.7,27.81,28.59,3000853,0
2016-11-30,28.59,28.77,27.76,28.11,7216836,0
2016-12-01,28.2,28.585,27.82,28.25,3473721,0
2016-12-02,27.87,28.79,27.5,28.15,2804824,0
2016-12-05,28.23,28.54,27.99,28,2724151,0
2016-12-06,28.05,28.39,27.67,28.35,8361582,0
2016-12-07,28.27,28.48,27.9,28.02,3596309,0
2016-12-08,28.19,28.29,27.44,28.02,4637338,0
2016-12-09,27.94,28.44,27.92,28,2989380,0
2016-12-12,27.75,27.84,26.32,26.45,3767085,0
2016-12-13,26.48,27.26,26,27.02,2688662,0
2016-12-14,26.68,27.945,26.68,27.04,1795161,0
2016-12-15,26.48,27.1,26.23,26.4,2210073,0
2016-12-16,26.29,26.42,25.9,26.18,3376025,0
2016-12-19,26.02,26.49,25.6801,25.92,5160065,0
2016-12-20,25.9,27.029,25.7,26.67,2797700,0
2016-12-21,26.53,26.99,26.5,26.63,1179882,0
2016-12-22,26.4,26.57,25.99,26.16,1095284,0
2016-12-23,26.06,26.35,25.86,26.01,919991,0
2016-12-27,25.78,26.13,25.78,25.87,2228898,0
2016-12-28,25.86,26.01,25.78,25.99,1577235,0
2016-12-29,25.82,26.21,25.82,26,606746,0
2016-12-30,26.05,26.21,25.85,26.12,975755,0
2017-01-03,26.51,26.55,26.02,26.24,1438484,0
2017-01-04,26.32,26.69,26.1,26.62,1191058,0
2017-01-05,26.91,27.15,26.61,26.99,1310276,0
2017-01-06,26.85,26.96,26.1,26.16,1794622,0
2017-01-09,26.19,26.57,25.84,26.05,1432218,0
2017-01-10,26.07,26.54,25.93,26.18,2364111,0
2017-01-11,25.95,26.14,25.76,26.06,2585906,0
2017-01-12,25.81,26.07,25.79,25.99,1659362,0
2017-01-13,25.99,26.08,25.8,25.97,1886263,0
2017-01-17,26.34,26.95,26.29,26.67,2631720,0
2017-01-18,26.61,26.94,26.39,26.49,2112855,0
2017-01-19,26.35,26.64,25.9,26,2199473,0
2017-01-20,25.96,26.4,25.93,26.05,1592795,0
2017-01-23,26.18,26.8499,26.05,26.71,1525249,0
2017-01-24,27.13,27.35,26.68,26.92,1975060,0
2017-01-25,26.94,27.28,26.54,27,2033371,0
2017-01-26,27.02,28.42,26.905,27.99,3032823,0
2017-01-27,28,28.21,27.81,28.05,2069874,0
2017-01-30,27.73,27.98,27.4,27.72,1592288,0
2017-01-31,27.47,28.72,27.24,27.48,1941033,0
2017-02-01,27.4,27.79,27.28,27.56,1785193,0
2017-02-02,27.38,28.7,27.33,28.49,2089727,0
2017-02-03,28.37,28.56,28.12,28.43,2014287,0
2017-02-06,28.67,29.35,28.48,28.79,2565061,0
2017-02-07,28.8,29.11,27.88,28.1,3546044,0
2017-02-08,28.24,28.24,26.65,27.13,3598990,0
2017-02-09,27.38,27.4,26.49,26.96,5458048,0
2017-02-10,26.95,27.28,26.31,26.56,3485252,0
2017-02-13,26.61,27.805,26.42,27.26,3808900,0
2017-02-14,27.3,27.43,26.515,26.63,2575106,0
2017-02-15,26.62,26.68,26.23,26.65,2196872,0
2017-02-16,26.74,27.09,26.65,26.85,1805355,0
2017-02-17,26.83,26.94,26.45,26.57,2160034,0
2017-02-21,26.9,26.93,26.49,26.75,1848353,0
2017-02-22,26.83,27.095,26.5,26.77,2679814,0
2017-02-23,26.86,27.09,26.57,26.77,2698426,0
2017-02-24,26.91,27.4,26.81,26.99,1976845,0
2017-02-27,26.79,27.18,26.33,27,2898390,0
2017-02-28,27.07,27.14,26.45,26.59,6440988,0
2017-03-01,26.8,26.85,26.48,26.5,2553790,0
2017-03-02,26.31,26.49,26.18,26.41,2358848,0
2017-03-03,26.35,26.74,26.35,26.51,1538454,0
2017-03-06,26.6,26.64,26.16,26.31,2940464,0
2017-03-07,26.31,26.37,26,26.01,3218042,0
2017-03-08,26.05,26.5,26.05,26.38,1857513,0
2017-03-09,26.29,26.545,26.13,26.2,1311285,0
2017-03-10,26.35,26.66,26.095,26.35,1818149,0
2017-03-13,26.39,26.67,26.37,26.48,1771675,0
2017-03-14,26.38,26.51,25.93,26,1863025,0
2017-03-15,26.02,26.05,25.53,25.86,2591994,0
2017-03-16,25.86,26.32,25.86,26.23,2085827,0
2017-03-17,26.11,26.35,26.1,26.28,2899346,0
2017-03-20,26.37,27.08,26.3,26.93,6310813,0
2017-03-21,26.93,27.1,26.43,26.67,3903823,0
2017-03-22,26.55,27.04,26.53,26.84,2540277,0
2017-03-23,26.8,26.82,26.31,26.32,1909467,0
2017-03-24,26.22,26.36,26.1,26.14,2698962,0
2017-03-27,26.09,26.53,26.07,26.46,1803820,0
2017-03-28,26.4,26.76,26.4,26.55,2952281,0
2017-03-29,26.59,26.79,26.49,26.61,3001189,0
2017-03-30,26.63,26.69,26.33,26.52,4001264,0
2017-03-31,26.5,27.225,26.34,27.2,3286285,0
2017-04-03,27.17,27.3699,27.12,27.2,2686620,0
2017-04-04,27.2,28.05,27.195,27.96,3299403,0
2017-04-05,27.93,28.725,27.86,28.18,4933480,0
2017-04-06,31.45,32.12,30.4,30.76,14625224,0
2017-04-07,30.78,31.32,30.67,31.15,6870064,0
2017-04-10,31.14,31.56,30.8,31.35,4628268,0
2017-04-11,31.45,32.57,31.41,32.5,4381390,0
2017-04-12,32.4,32.78,32.37,32.64,3612890,0
2017-04-13,32.54,33.12,32.45,32.99,2506343,0
2017-04-17,33.05,33.1,32.59,32.94,2861085,0
2017-04-18,32.86,33.21,32.64,32.76,4145673,0
2017-04-19,32.9,33.1,32.72,33.01,3386848,0
2017-04-20,33.2,33.28,32.56,33.08,3081069,0
2017-04-21,33,33.07,32.575,32.75,2787664,0
2017-04-24,32.84,33.3825,32.8,33.32,2468626,0
2017-04-25,33.42,33.74,33.18,33.7,3275097,0
2017-04-26,33.67,34.5,33.59,34.39,2538059,0
2017-04-27,34.5,34.6456,34.19,34.25,1872379,0
2017-04-28,34.32,34.65,34.03,34.12,1418395,0
2017-05-01,34.12,34.64,34.07,34.57,1434021,0
2017-05-02,34.71,35.345,34.54,34.78,1940754,0
2017-05-03,34.95,35.14,34.41,35.08,1419481,0
2017-05-04,35.19,35.57,34.3448,34.5,2418566,0
2017-05-05,34.03,34.06,33.15,33.83,1944265,0
2017-05-08,33.8,33.89,33.29,33.78,2564614,0
2017-05-09,33.73,34.15,33.73,34.1,1251963,0
2017-05-10,34.18,34.9,34.09,34.8,3387833,0
2017-05-11,34.63,34.63,34.17,34.3,2441582,0
2017-05-12,34.13,34.75,34.13,34.52,2276969,0
2017-05-15,34.44,34.52,33.73,33.8,2348484,0
2017-05-16,34.34,35.26,34.16,35.04,3240071,0
2017-05-17,34.68,35.2,34.62,34.64,2260350,0
2017-05-18,34.3,35.96,34.3,35.59,1988853,0
2017-05-19,36.1,36.48,35.9161,36.35,2107658,0
2017-05-22,36.32,37.17,36.2101,36.91,5030920,0
2017-05-23,37,37.8,36.95,37.67,2668355,0
2017-05-24,37.7,37.91,37.29,37.49,2387209,0
2017-05-25,37.69,38.05,37.61,37.78,1816819,0
2017-05-26,37.74,38.49,37.7,37.76,1935528,0
2017-05-30,37.76,38.525,37.73,37.85,2994512,0
2017-05-31,37.72,38.7,37.61,38.41,10212395,0
2017-06-01,38.57,40.29,38.48,40,6330504,0
2017-06-02,40.25,40.28,39.52,39.94,3820849,0
2017-06-05,39.96,40.5,39.71,40.45,2212569,0
2017-06-06,40.55,41.02,40.3,40.75,2737702,0
2017-06-07,40.81,41.725,40.81,41.7,2564018,0
2017-06-08,41.92,42.12,40.42,40.75,4647433,0
2017-06-09,40.4,40.87,39.63,39.79,3615284,0
2017-06-12,39.67,39.68,37.92,39.38,5451735,0
2017-06-13,39.68,40,39.31,39.73,2421403,0
2017-06-14,39.64,39.73,39.16,39.7,2210257,0
2017-06-15,39.41,39.72,39.11,39.68,1753999,0
2017-06-16,39.73,40.11,39.5,39.88,3680646,0
2017-06-19,40.4,40.58,39.92,40.51,2221411,0
2017-06-20,40.62,40.68,40,40.13,2881630,0
2017-06-21,40.14,40.8,40.01,40.58,2673342,0
2017-06-22,40.84,40.9,40.08,40.37,1813078,0
2017-06-23,40.46,40.65,39.905,39.99,7244558,0
2017-06-26,40.29,40.85,40.13,40.44,2204762,0
2017-06-27,40.29,40.29,39.38,39.44,1491749,0
2017-06-28,39.56,39.77,39.04,39.44,2684299,0
2017-06-29,39.25,39.34,38.42,38.81,2967112,0
2017-06-30,39.18,39.635,38.71,39.43,2438964,0
2017-07-03,39.4,40.45,39.15,40.27,2015076,0
2017-07-05,40.55,40.59,39.4,40.13,4446568,0
2017-07-06,36.44,36.5,33.56,34.95,15761802,0
2017-07-07,36,37.64,35.63,37.32,13551558,0
2017-07-10,37.3,37.61,36.84,37.32,7158690,0
2017-07-11,37.4,37.78,37.115,37.33,3139581,0
2017-07-12,37.64,37.86,37.21,37.55,2850345,0
2017-07-13,37.45,37.6,36.79,37.04,3063072,0
2017-07-14,37.21,37.56,37,37.07,1856389,0
2017-07-17,37.07,37.32,36.83,37.07,2676517,0
2017-07-18,37.03,37.24,36.89,37.05,2078703,0
2017-07-19,37.21,37.98,37,37.05,1589308,0
2017-07-20,37.28,37.64,36.97,37.48,2595561,0
2017-07-21,37.5,37.73,37.01,37.16,1504531,0
2017-07-24,37.14,37.5,36.99,37.18,1550308,0
2017-07-25,37.38,37.4792,36.7,36.8,2223803,0
2017-07-26,36.81,36.9,36.321,36.51,3315406,0
2017-07-27,36.5,36.9,35.92,36.21,4556987,0
2017-07-28,36.18,36.18,35.8,35.89,2124882,0
2017-07-31,35.8,36.36,35.71,35.79,2827291,0
2017-08-01,36.01,36.63,35.85,36.49,1981149,0
2017-08-02,36.57,36.97,36.04,36.83,1719997,0
2017-08-03,36.9,37,36.53,36.81,1472628,0
2017-08-04,36.92,37.25,36.63,37.13,1278445,0
2017-08-07,37.02,37.56,36.66,37.18,1457098,0
2017-08-08,37.2,37.54,37.105,37.13,1607521,0
2017-08-09,37.06,37.63,36.78,37.27,1717346,0
2017-08-10,37.09,37.51,36.95,37.33,1525926,0
2017-08-11,37.14,38.09,36.89,37.8,1470536,0
2017-08-14,38.05,38.16,36.97,37.12,2065921,0
2017-08-15,37.2,37.75,37.2,37.23,1121058,0
2017-08-16,37.24,38,37.19,37.85,1854676,0
2017-08-17,37.75,38.2,37.23,37.24,1557039,0
2017-08-18,37.32,37.39,36.77,37.05,1628881,0
2017-08-21,37.17,37.47,36.97,37.38,994875,0
2017-08-22,37.6,37.93,37.06,37.1,1921521,0
2017-08-23,36.69,37.1,36.32,36.7,1343833,0
2017-08-24,36.84,36.87,36.13,36.27,2275255,0
2017-08-25,36.31,36.33,35.69,35.75,3160032,0
2017-08-28,35.9,36.07,35.42,35.65,4085812,0
2017-08-29,35.37,35.4,34.98,35.18,2337098,0
2017-08-30,35.31,35.43,35.125,35.14,2126018,0
2017-08-31,35.13,35.61,35.1,35.36,2903225,0
2017-09-01,35.51,35.89,35.47,35.8,3109143,0
2017-09-05,35.87,37.17,35.85,36.66,4607703,0
2017-09-06,36.7,36.76,35.88,35.93,2358933,0
2017-09-07,36.46,36.46,35.69,35.8,1497476,0
2017-09-08,35.8,35.9,35.495,35.63,1618974,0
2017-09-11,35.8,36.3,35.8,36.05,6208575,0
2017-09-12,36.14,36.4,36,36.18,1933837,0
2017-09-13,36.14,37,36,36.79,1910088,0
2017-09-14,36.8,37.44,36.6875,36.96,3096853,0
2017-09-15,36.82,37.71,36.82,37.38,2694094,0
2017-09-18,37.97,39.98,37.83,38.86,3893765,0
2017-09-19,38.91,39.83,38.86,39.69,2595809,0
2017-09-20,39.69,40.36,39.69,40.19,2345139,0
2017-09-21,40.14,40.14,39.29,39.84,1692453,0
2017-09-22,39.84,40.15,39.56,39.71,2195535,0
2017-09-25,39.54,39.54,38.64,39.11,3638937,0
2017-09-26,39.02,39.81,39.02,39.69,1479575,0
2017-09-27,39.65,40.4899,39.35,39.78,2535908,0
2017-09-28,39.6,40.095,39.46,39.9,1980485,0
2017-09-29,40,40.63,39.63,39.97,2093974,0
2017-10-02,39.85,40.46,39.78,40.39,1537925,0
2017-10-03,40.49,40.99,40.22,40.31,2244440,0
2017-10-04,40.31,40.65,39.78,39.89,2343307,0
2017-10-05,39.99,40.295,39.75,39.97,4598967,0
2017-10-06,40.7,41.1,39.22,40.82,8021539,0
2017-10-09,42.74,43.32,42.67,42.99,5166230,0
2017-10-10,43,43.47,42.18,42.51,4702531,0
2017-10-11,42.51,43.03,42.28,42.39,2848744,0
2017-10-12,42.64,43.43,42.5,42.94,3082199,0
2017-10-13,43.07,43.55,42.77,42.94,2277417,0
2017-10-16,42.95,43.13,42.53,42.66,1589786,0
2017-10-17,42.5,42.85,42.43,42.68,1974607,0
2017-10-18,42.85,42.97,42.46,42.46,1433384,0
2017-10-19,42.15,42.23,41.51,41.9,2270205,0
2017-10-20,42,42.32,41.93,42.15,2220132,0
2017-10-23,42.27,42.68,42.1,42.23,1712648,0
2017-10-24,42.43,42.53,40.68,40.94,3222696,0
2017-10-25,40.81,40.86,39.44,40.12,3548273,0
2017-10-26,40.29,40.95,40.29,40.61,2121076,0
2017-10-27,40.57,40.8277,39.8,40.11,1285170,0
2017-10-30,40,40.64,40,40.43,2123758,0
2017-10-31,40.41,40.52,40,40.35,1543160,0
2017-11-01,40.47,40.849,39.88,39.89,1857155,0
2017-11-02,39.92,40.6636,39.92,40.17,1926114,0
2017-11-03,40.28,41.85,40.28,41.81,3313931,0
2017-11-06,41.79,42.05,41.12,41.16,2513853,0
2017-11-07,41.11,41.4,41.06,41.2,1576607,0
2017-11-08,41.25,41.8,40.9913,41.05,1677918,0
2017-11-09,40.82,41.175,40.43,41.06,1283034,0
2017-11-10,40.81,41.76,40.81,41.73,1360062,0
