Date,Open,High,Low,Close,Volume,OpenInt
2016-07-20,19,19,15.05,15.13,2663621,0
2016-07-21,15.09,15.45,15.09,15.09,391708,0
2016-07-22,15,15.1,14.7,15,318071,0
2016-07-25,15,15.114,14.7,14.88,135197,0
2016-07-26,14.83,14.97,14.6701,14.97,73963,0
2016-07-27,14.96,14.96,14.81,14.95,40623,0
2016-07-28,14.9251,14.99,14.8,14.95,39539,0
2016-07-29,14.83,14.9,14.7,14.73,43961,0
2016-08-01,14.73,15.1975,14.69,15.17,34461,0
2016-08-02,15.25,15.5188,14.74,15.16,45187,0
2016-08-03,15.08,15.2,14.84,15.05,27759,0
2016-08-04,15.25,15.25,14.81,15.04,8987,0
2016-08-05,14.905,15.25,14.9,15,12942,0
2016-08-08,15,15.43,15,15.27,25661,0
2016-08-09,15.4,15.4,15.0001,15.08,5464,0
2016-08-10,15.04,15.25,15.01,15.15,14522,0
2016-08-11,15.01,15.2,14.77,14.97,26571,0
2016-08-12,14.86,14.86,13.06,14.7,43661,0
2016-08-15,14.7,15.25,14.7,14.8,49764,0
2016-08-16,14.95,14.95,14.32,14.51,16954,0
2016-08-17,14.5,14.7855,14.34,14.5,12795,0
2016-08-18,14.38,14.88,14.17,14.45,20370,0
2016-08-19,14.7,14.8258,14.4,14.4,10114,0
2016-08-22,14.4,14.95,14.4,14.93,26558,0
2016-08-23,14.85,15.09,14.595,14.8,21736,0
2016-08-24,15.09,15.2,14.9,15.03,37305,0
2016-08-25,15.05,15.39,15.03,15.24,20827,0
2016-08-26,15.24,15.47,14.61,15.1,141121,0
2016-08-29,15.215,15.485,15.21,15.34,14650,0
2016-08-30,15.34,15.5,15.11,15.16,21539,0
2016-08-31,15.5,17.23,15.18,15.64,165996,0
2016-09-01,15.46,16.25,14.5,14.99,48227,0
2016-09-02,15.02,15.2,14.64,14.86,57329,0
2016-09-06,14.74,14.74,14.5,14.65,12023,0
2016-09-07,14.53,15.45,14.51,15.15,36443,0
2016-09-08,15.16,15.94,14.6,14.84,33760,0
2016-09-09,14.73,15.54,14.5,14.83,20401,0
2016-09-12,14.64,15.05,14.5,14.66,14468,0
2016-09-13,14.6,14.6,13.65,14.22,26781,0
2016-09-14,14.14,14.25,13.5465,14.08,39320,0
2016-09-15,14.14,14.67,13.6,14.27,35555,0
2016-09-16,14.5,15.11,13.86,14.28,286833,0
2016-09-19,14.17,15.19,14.01,15.09,68624,0
2016-09-20,15.02,15.78,14.305,15.76,69519,0
2016-09-21,15.78,15.8,14.81,15.61,34835,0
2016-09-22,15.48,16.71,15.35,15.9,70610,0
2016-09-23,15.77,15.9,14.74,15.64,65547,0
2016-09-26,15.81,16.4,14.76,16.4,49956,0
2016-09-27,16.2,16.4,15.38,15.99,44343,0
2016-09-28,15.6025,18.98,15.5101,17.54,165678,0
2016-09-29,17.38,18.5,17.05,18.21,76223,0
2016-09-30,18.06,18.64,17.53,17.81,350758,0
2016-10-03,17.96,18.17,16.93,17.92,72610,0
2016-10-04,17.77,17.9,16.51,16.87,59579,0
2016-10-05,17.2,17.37,16.51,17.17,27870,0
2016-10-06,17.03,19.26,16.7201,18.11,254507,0
2016-10-07,18.26,18.79,17.2901,18.43,54443,0
2016-10-10,18.58,18.79,17.94,18.34,31313,0
2016-10-11,17.71,19.37,17.5401,18.96,41078,0
2016-10-12,19.32,20.42,18.84,19.25,36766,0
2016-10-13,19.16,20.74,18.41,20.2011,61216,0
2016-10-14,20.25,20.2599,18.005,18.21,168150,0
2016-10-17,18.24,19.71,17.65,19.01,63448,0
2016-10-18,19.1,20.25,18.71,19.22,53689,0
2016-10-19,19.21,19.6308,16.84,17.65,172980,0
2016-10-20,17.8,18.379,16.7695,17.42,44736,0
2016-10-21,17.05,17.4995,16.51,16.74,40364,0
2016-10-24,16.9,17.46,16.74,17.25,17724,0
2016-10-25,16.42,17.97,16.24,17.23,29477,0
2016-10-26,17.36,17.97,16.39,16.58,36145,0
2016-10-27,17.27,17.604,15.019,15.37,101734,0
2016-10-28,15.25,15.68,14.41,15.25,22100,0
2016-10-31,15.36,16.26,14.57,15.99,76985,0
2016-11-01,15.88,15.88,15.075,15.19,35249,0
2016-11-02,15.4,15.86,15.34,15.47,16337,0
2016-11-03,15.28,15.38,13.97,14.54,48472,0
2016-11-04,14.61,15.545,13.13,15.13,16759,0
2016-11-07,15.44,15.62,14.87,15.04,19594,0
2016-11-08,15.3,15.35,14.4242,14.74,35052,0
2016-11-09,14.75,16.23,14.75,15.99,13134,0
2016-11-10,15.95,17.66,15.95,17.16,41675,0
2016-11-11,17.26,18.67,17.19,18.575,48918,0
2016-11-14,18.86,19.15,15.467,18.01,25687,0
2016-11-15,18.1376,18.69,18.12,18.15,14205,0
2016-11-16,18.21,18.67,17.11,17.33,12084,0
2016-11-17,17.47,18.36,17.47,17.88,33626,0
2016-11-18,17.96,18.22,17.36,17.67,84853,0
2016-11-21,17.5185,18.2,17.5,17.512,22220,0
2016-11-22,17.49,17.99,17.16,17.98,20487,0
2016-11-23,17.82,18.29,17.64,17.98,41170,0
2016-11-25,17.24,18,17.24,17.99,6514,0
2016-11-28,18.105,18.73,17.27,17.3,41883,0
2016-11-29,17.61,18.055,16.87,17.37,32266,0
2016-11-30,17.6,18.2799,16.03,16.43,38898,0
2016-12-01,15.8,17.625,15.16,16.23,47231,0
2016-12-02,16.2,17.25,15.76,16.65,62509,0
2016-12-05,16.54,18.49,15.01,15.09,68946,0
2016-12-06,15.15,15.75,14.75,15.41,38929,0
2016-12-07,15.36,15.5914,14.75,14.93,41656,0
2016-12-08,15.05,16,15.021,15.82,30657,0
2016-12-09,15.92,17.56,15.5075,16.82,38183,0
2016-12-12,17.32,18.5,17.32,18,136917,0
2016-12-13,18,18.32,17.5408,17.9801,71376,0
2016-12-14,17.94,18.5,17.5,18.03,57781,0
2016-12-15,18.03,18.19,17.8,17.91,74412,0
2016-12-16,18.08,18.08,17.5,17.82,390290,0
2016-12-19,17.55,18.25,17.46,17.91,56357,0
2016-12-20,17.66,18.265,17.5,18.03,81704,0
2016-12-21,16.8856,19.105,16.8856,17.74,122251,0
2016-12-22,17.96,18.3,17.405,17.98,91734,0
2016-12-23,17.96,18.505,17.365,18.28,144534,0
2016-12-27,18.35,18.5,17.71,17.95,113185,0
2016-12-28,17.97,18.265,17.44,18.18,52522,0
2016-12-29,18.15,18.23,17.9,18.09,49995,0
2016-12-30,18.25,18.52,18.14,18.27,63959,0
2017-01-03,18.615,18.615,17.3101,17.85,35748,0
2017-01-04,17.85,18.185,17.4,17.53,36182,0
2017-01-05,17.24,18.16,16.94,18.08,86462,0
2017-01-06,18,18,17.3,17.36,16924,0
2017-01-09,17.8738,17.96,17.12,17.78,17633,0
2017-01-10,17.39,18.22,17.255,18.19,16076,0
2017-01-11,18.17,18.2,17.24,17.84,59105,0
2017-01-12,17.95,18.23,17.31,17.71,26799,0
2017-01-13,17.61,18.06,17.42,17.89,32861,0
2017-01-17,17.89,17.89,15.76,15.76,46680,0
2017-01-18,15.8,16.2053,15.44,15.54,46115,0
2017-01-19,15.67,16.06,15.25,15.38,91545,0
2017-01-20,15.27,15.74,15.27,15.34,14266,0
2017-01-23,15.4862,15.4862,14.62,14.8575,24415,0
2017-01-24,14.71,15.3,14.52,15.1,15364,0
2017-01-25,15.1,15.65,14.6,15.26,29219,0
2017-01-26,15.38,15.7,15.255,15.46,23504,0
2017-01-27,15.2564,15.9,15.01,15.79,22442,0
2017-01-30,15.71,16.07,15.54,15.83,17713,0
2017-01-31,15.7,16.445,15.48,16.4,33554,0
2017-02-01,16.42,16.61,16.19,16.57,36214,0
2017-02-02,16.48,17.12,16.0877,16.87,22956,0
2017-02-03,16.98,16.98,16.15,16.17,22122,0
2017-02-06,16.32,16.375,15.77,15.83,15689,0
2017-02-07,15.67,15.945,15.3,15.55,9717,0
2017-02-08,15.6,16.1,15.37,15.65,35974,0
2017-02-09,15.73,16.67,15.73,16.38,23894,0
2017-02-10,16.48,16.5,16.1847,16.38,10083,0
2017-02-13,16.235,17.87,16.1572,17.35,22317,0
2017-02-14,17.08,17.235,16.7061,16.93,23309,0
2017-02-15,16.76,17.13,16.36,16.72,34060,0
2017-02-16,16.85,17.105,16.51,16.65,29914,0
2017-02-17,16.88,16.99,16.06,16.75,38381,0
2017-02-21,16.63,16.9,16.325,16.6,62877,0
2017-02-22,16.47,16.745,15.32,15.4,35880,0
2017-02-23,15.59,16.75,15.4,16.34,47748,0
2017-02-24,15.77,16.07,15.53,15.8,26391,0
2017-02-27,15.5101,16.355,15.5101,16.16,37794,0
2017-02-28,15.75,16.02,15.35,15.51,22864,0
2017-03-01,15.37,15.86,15.22,15.65,60420,0
2017-03-02,15.67,15.83,15.16,15.25,62969,0
2017-03-03,15.26,15.9662,15.11,15.47,29141,0
2017-03-06,15.48,16.0077,15.2,15.43,25419,0
2017-03-07,15.22,15.51,15.105,15.11,14506,0
2017-03-08,15.26,15.48,15.01,15.01,11451,0
2017-03-09,15.13,15.77,15.02,15.5,33152,0
2017-03-10,15.53,15.68,15.01,15.52,91103,0
2017-03-13,15.52,15.77,15.11,15.7,38600,0
2017-03-14,15.62,15.73,15.06,15.33,41386,0
2017-03-15,15.19,15.64,15.1,15.5,62057,0
2017-03-16,15.57,15.75,15.32,15.52,59675,0
2017-03-17,15.43,15.75,15.29,15.36,96966,0
2017-03-20,15.41,15.455,14.91,15.1,61631,0
2017-03-21,15.39,15.4,14.65,14.78,67930,0
2017-03-22,14.71,15.63,14.71,15.5,58861,0
2017-03-23,15.33,15.71,15.15,15.46,106794,0
2017-03-24,15.5,17.6,15.37,16.86,35949,0
2017-03-27,16.55,16.95,16.25,16.5,74829,0
2017-03-28,16.48,16.62,16.12,16.59,15818,0
2017-03-29,16.69,17.11,16.55,16.91,22608,0
2017-03-30,16.97,17.57,16.72,17.33,24606,0
2017-03-31,17.17,17.38,16.73,17.04,38583,0
2017-04-03,17.3,17.8521,16.59,16.83,94945,0
2017-04-04,16.91,17.12,16.5,16.59,65615,0
2017-04-05,16.81,17.09,16.1101,16.42,64377,0
2017-04-06,16.32,16.35,15.91,16.11,38569,0
2017-04-07,16.12,16.78,15.96,16.16,65722,0
2017-04-10,16.11,16.83,15.8,16.05,37852,0
2017-04-11,15.97,16.09,15.83,16.05,10817,0
2017-04-12,15.93,15.98,15.7,15.76,7617,0
2017-04-13,15.55,15.96,15.48,15.66,10071,0
2017-04-17,15.69,16.4,15.6,16.31,14265,0
2017-04-18,14.96,15.7,14.86,15.19,164144,0
2017-04-19,15.05,15.26,14.4,14.4,1571813,0
2017-04-20,14.5,14.55,14.1,14.2,254685,0
2017-04-21,14.22,14.31,14,14.25,196314,0
2017-04-24,14.32,14.68,14.2,14.43,477159,0
2017-04-25,14.5,15.105,14.28,14.81,392489,0
2017-04-26,14.79,16.2,14.5,15.47,313519,0
2017-04-27,15.65,16.45,15.23,15.48,262058,0
2017-04-28,15.35,15.58,14.9,14.9,591602,0
2017-05-01,15.16,15.46,14.5,15.25,293135,0
2017-05-02,15.31,15.7,14.78,15.2,146451,0
2017-05-03,15.11,15.58,14.88,15.02,71562,0
2017-05-04,15.05,15.07,14.79,15,48715,0
2017-05-05,15,15.0001,14.4,14.53,88953,0
2017-05-08,14.48,14.6,14.2324,14.49,75778,0
2017-05-09,14.49,14.7,14.36,14.66,69672,0
2017-05-10,14.65,15.41,14.5929,15.09,165916,0
2017-05-11,14.91,15.2,14.5,15.14,135915,0
2017-05-12,16.38,16.38,14.94,15,159329,0
2017-05-15,15.05,15.15,14.8513,14.97,131886,0
2017-05-16,15,15,14.74,14.92,95117,0
2017-05-17,14.73,15.63,14.73,15.49,164229,0
2017-05-18,15.39,17.2,15.39,16.96,184744,0
2017-05-19,16.92,18,16.92,17.43,247843,0
2017-05-22,17.48,17.48,16.101,16.9,60599,0
2017-05-23,16.87,17.42,16.71,17.16,77959,0
2017-05-24,16.8357,17.23,16.69,16.77,45673,0
2017-05-25,16.82,16.94,15.56,15.73,93151,0
2017-05-26,15.68,15.78,15.26,15.32,28892,0
2017-05-30,15.25,15.25,14.46,14.63,65486,0
2017-05-31,14.6,14.92,14.24,14.27,62014,0
2017-06-01,14.36,14.87,13.8979,14.57,212975,0
2017-06-02,14.59,15.28,14.06,14.75,131922,0
2017-06-05,14.67,16.57,14.67,15.06,76454,0
2017-06-06,15,15.419,14.72,15.24,96428,0
2017-06-07,15.32,15.62,14.31,14.81,168813,0
2017-06-08,14.83,15.24,14.53,14.97,84543,0
2017-06-09,14.89,15.17,14.74,15.02,139641,0
2017-06-12,15.17,15.25,14.16,14.7,128198,0
2017-06-13,14.73,15.91,14.47,15.73,129825,0
2017-06-14,15.65,16.35,15.4,16.15,86082,0
2017-06-15,15.83,16.58,15.12,15.87,221172,0
2017-06-16,15.69,16.82,15.69,16.72,164216,0
2017-06-19,16.74,18.3,16.4525,17.5,176538,0
2017-06-20,17.45,17.75,16.97,17.15,125681,0
2017-06-21,17.14,17.95,16.97,17.77,240624,0
2017-06-22,17.76,19.2276,17.745,18.44,221764,0
2017-06-23,18.57,19.37,18.16,18.62,1073088,0
2017-06-26,18.67,20.96,18.1382,20.42,267156,0
2017-06-27,20.06,20.7848,19.19,19.22,138328,0
2017-06-28,19.25,20.08,19.25,19.97,68976,0
2017-06-29,20.12,20.72,19.095,19.53,91677,0
2017-06-30,19.52,19.915,19.07,19.1,104596,0
2017-07-03,19.15,19.63,18.775,19.47,47964,0
2017-07-05,19.49,19.9599,19.1779,19.78,89259,0
2017-07-06,19.63,20,19.0138,19.51,66010,0
2017-07-07,19.45,19.64,18.81,19.41,52533,0
2017-07-10,19.28,19.5,18.77,19.37,34077,0
2017-07-11,19.14,19.71,19.09,19.58,58615,0
2017-07-12,19.79,20.07,18.94,19.63,118996,0
2017-07-13,19.57,20.54,19.26,20.22,119289,0
2017-07-14,20.39,21.105,19.8867,20.48,174475,0
2017-07-17,20.48,21.8,19.5003,20.32,103870,0
2017-07-18,20.22,20.98,20.22,20.73,93150,0
2017-07-19,20.71,22.25,20.08,20.6,117977,0
2017-07-20,20.63,21.11,20.075,20.86,48416,0
2017-07-21,21.14,21.49,20.73,21.09,49615,0
2017-07-24,21.24,21.795,20.86,21.67,62962,0
2017-07-25,21.99,22.82,21.01,22.1,472889,0
2017-07-26,21.94,22.1599,20.71,20.77,67284,0
2017-07-27,20.76,21.625,19.54,19.79,95197,0
2017-07-28,19.61,20.79,19.61,20.66,61722,0
2017-07-31,20.43,20.81,19.8,20.09,49595,0
2017-08-01,20.48,21.015,19.95,20.66,78947,0
2017-08-02,20,20,19.52,19.86,183172,0
2017-08-03,19.84,20.02,19.64,19.71,54447,0
2017-08-04,19.64,20,19.57,19.94,41344,0
2017-08-07,19.76,20.005,19.3,19.83,32099,0
2017-08-08,19.76,20.965,19.76,20.63,103460,0
2017-08-09,20.43,20.86,19.28,19.56,175327,0
2017-08-10,19.26,19.53,15.74,16.56,325415,0
2017-08-11,16.46,18.03,16.46,17.5,257481,0
2017-08-14,17.67,18.15,17.32,17.99,166044,0
2017-08-15,18,18.36,17.6,17.85,141258,0
2017-08-16,17.89,18.31,17.7,18.04,84569,0
2017-08-17,18.1,19.48,17.93,18.5,80911,0
2017-08-18,18.16,19.0499,18.09,18.53,160128,0
2017-08-21,18.5,18.755,18.35,18.59,30959,0
2017-08-22,18.6,18.83,18.47,18.65,29758,0
2017-08-23,18.58,18.94,18.48,18.64,40136,0
2017-08-24,18.75,20.8,18.44,20.72,1768179,0
2017-08-25,20.83,21.41,20.36,21.34,82469,0
2017-08-28,21.47,22.8,21.11,22.15,128559,0
2017-08-29,22.1,22.12,21.03,21.18,189480,0
2017-08-30,21.2,21.73,20.825,21.22,53864,0
2017-08-31,21.52,21.66,20.685,20.99,81155,0
2017-09-01,21.1,22.365,20.45,21.98,90147,0
2017-09-05,22,22.8,21.5987,22.23,91782,0
2017-09-06,22.69,22.89,22.1401,22.61,88203,0
2017-09-07,22.95,23,21.99,22.63,128929,0
2017-09-08,22.77,24.49,22.755,23.33,181738,0
2017-09-11,23.3,24.5,23.03,24.35,139077,0
2017-09-12,24.11,24.48,23.765,24.28,61581,0
2017-09-13,24.16,24.87,23.78,24.3,144684,0
2017-09-14,23.021,24.63,23.021,24.26,37934,0
2017-09-15,24.38,25.26,24.06,24.92,196577,0
2017-09-18,25.19,26.75,24.7,25.75,162774,0
2017-09-19,26.45,28.4834,25.14,25.53,250820,0
2017-09-20,25.28,27.04,23.891,26.57,163336,0
2017-09-21,26.6,28.63,26.34,27.41,124159,0
2017-09-22,27.97,27.97,27.13,27.31,398023,0
2017-09-25,28.15,29.2924,27.25,28.82,276446,0
2017-09-26,29.2,29.5,28.32,29.47,146384,0
2017-09-27,29.7,33.43,28.36,29.97,745057,0
2017-09-28,29.85,31.31,29,29.69,139404,0
2017-09-29,29.43,29.59,27.87,28.01,281147,0
2017-10-02,28,28.66,27.577,27.86,242301,0
2017-10-03,28.01,28.9,25.62,27.35,273984,0
2017-10-04,27.52,28.07,27.15,27.36,112256,0
2017-10-05,27.65,27.68,25.5,25.89,150246,0
2017-10-06,25.83,26.24,24.32,26.01,329444,0
2017-10-09,26.34,27.0591,25.96,26.15,107886,0
2017-10-10,26,26.84,26,26.69,98539,0
2017-10-11,26.53,28.03,26.27,27.67,238766,0
2017-10-12,27.7,29.47,27.7,28.03,313080,0
2017-10-13,28,28.79,27.9,28.07,257160,0
2017-10-16,26.13,26.9,24.58,24.995,328179,0
2017-10-17,25.89,26.6,24.9501,25.1,386614,0
2017-10-18,25.08,26.76,25.08,25.41,834049,0
2017-10-19,25.39,26.8526,24.67,25.05,538069,0
2017-10-20,25.36,25.52,24.94,24.98,229337,0
2017-10-23,25,25.38,24.6884,25.15,258999,0
2017-10-24,25.08,26.01,24.87,25.9,145836,0
2017-10-25,26.09,26.39,25.45,25.8,118156,0
2017-10-26,25.8,26.035,25,25.39,104708,0
2017-10-27,25.65,25.95,24.91,25.71,100547,0
2017-10-30,25.53,26.2092,25.29,25.78,102015,0
2017-10-31,25.96,26.95,25.96,26.59,140535,0
2017-11-01,26.84,27.019,25.592,25.75,355569,0
2017-11-02,25.78,26.15,24.65,24.69,188230,0
2017-11-03,24.76,25.15,24.69,25.02,200298,0
2017-11-06,25.23,25.765,25,25.33,127780,0
2017-11-07,25.2,25.299,24.58,24.84,153696,0
2017-11-08,24.74,25.095,24.65,24.87,154690,0
2017-11-09,24.8,25.19,24.8,24.8,122221,0
2017-11-10,24.75,26.14,24.75,25.29,72888,0
