Date,Open,High,Low,Close,Volume,OpenInt
2016-07-26,13.29,13.52,12.65,13.21,739242,0
2016-07-27,13.49,14.3,12.86,14.1,980668,0
2016-07-28,13.95,14.85,13.53,14.27,294956,0
2016-07-29,13.95,14.415,13.76,14.1,188980,0
2016-08-01,13.99,14.32,13.93,14.04,115675,0
2016-08-02,14,14.23,13.76,13.98,121185,0
2016-08-03,13.87,14.15,13.76,13.93,402429,0
2016-08-04,14.02,14.7968,13.26,13.8,277969,0
2016-08-05,14,14,13.49,13.84,169148,0
2016-08-08,13.91,14.08,13.13,13.58,280031,0
2016-08-09,13.62,13.74,12.95,13.07,295533,0
2016-08-10,13.03,13.25,12.72,12.99,192432,0
2016-08-11,12.8,13.16,12.71,12.88,147061,0
2016-08-12,13,13,12.6,12.72,164038,0
2016-08-15,12.77,13.29,12.6,13,184108,0
2016-08-16,12.95,13.24,12.9,12.93,65798,0
2016-08-17,13.34,13.34,12.71,12.8,130461,0
2016-08-18,12.75,13.25,12.672,12.89,107000,0
2016-08-19,12.95,13.21,12.93,13.17,255010,0
2016-08-22,13.23,13.91,13.15,13.5,253056,0
2016-08-23,13.27,13.47,12.13,12.29,316177,0
2016-08-24,12.1,12.76,11.9149,12.61,332492,0
2016-08-25,12.67,13.31,12.48,13.23,91189,0
2016-08-26,13.38,13.58,13.16,13.56,180104,0
2016-08-29,13.7,14.4,13.53,14.36,145033,0
2016-08-30,14.54,14.61,14.176,14.6,373541,0
2016-08-31,14.54,14.88,13.71,14.785,48048,0
2016-09-01,14.9,15.06,14.19,14.97,95648,0
2016-09-02,15,15,14.76,14.93,220403,0
2016-09-06,14.86,15.027,14.8,14.98,147939,0
2016-09-07,15,15,14.86,14.94,69838,0
2016-09-08,15,15,14.76,14.83,94900,0
2016-09-09,14.86,14.95,14.65,14.91,199611,0
2016-09-12,14.98,15,14.81,14.91,136715,0
2016-09-13,14.99,15.001,14.8,14.92,90314,0
2016-09-14,15,15.25,14.81,14.99,443582,0
2016-09-15,15.05,15.05,14.76,14.97,306666,0
2016-09-16,14.9,14.99,14.59,14.87,342880,0
2016-09-19,14.9,15.05,14.83,15.01,140957,0
2016-09-20,14.98,15.15,14.95,15.06,47208,0
2016-09-21,15.12,15.165,14.75,14.97,74879,0
2016-09-22,15,15.22,14.96,15.13,58515,0
2016-09-23,15.1,15.37,15.01,15.15,50442,0
2016-09-26,15.08,15.44,14.94,15.4,29781,0
2016-09-27,15.11,16.62,15.11,15.64,56002,0
2016-09-28,15.72,15.8899,15.61,15.65,87698,0
2016-09-29,15.55,15.79,15.51,15.66,68161,0
2016-09-30,15.7,15.86,15.55,15.8,67202,0
2016-10-03,15.9,15.9,15.53,15.75,83408,0
2016-10-04,15.98,16.095,15.7,16.04,50102,0
2016-10-05,16.13,16.34,15.5,15.64,137437,0
2016-10-06,15.55,16.69,15.37,16.12,169840,0
2016-10-07,16.03,16.3087,15.755,15.95,59435,0
2016-10-10,15.57,16.25,15.57,16.15,44466,0
2016-10-11,15.95,16.28,15.57,15.64,53601,0
2016-10-12,15.37,15.57,15.27,15.5,42335,0
2016-10-13,15.67,15.74,15,15.02,42127,0
2016-10-14,15.11,15.33,14.8,15,87197,0
2016-10-17,15.08,15.28,14.85,15.22,45554,0
2016-10-18,15.22,15.85,15.22,15.755,32097,0
2016-10-19,15.81,15.85,15.51,15.56,44101,0
2016-10-20,15.66,15.66,15.08,15.18,46736,0
2016-10-21,15.07,15.37,15.06,15.31,26769,0
2016-10-24,15.22,15.36,15.14,15.18,52346,0
2016-10-25,15.04,15.6,14.97,15.07,111739,0
2016-10-26,15.1,15.13,15,15.02,24555,0
2016-10-27,15.03,15.03,14.77,14.94,77931,0
2016-10-28,14.975,15.38,14.95,14.98,43728,0
2016-10-31,15.05,15.16,14.96,15.02,43166,0
2016-11-01,15.12,15.12,14.5,14.58,81308,0
2016-11-02,14.67,14.87,14.55,14.71,63992,0
2016-11-03,14.805,14.805,14.62,14.65,47694,0
2016-11-04,14.75,14.83,14.55,14.56,58251,0
2016-11-07,14.84,14.84,14.54,14.55,58797,0
2016-11-08,15.09,15.1,13.82,14.33,135646,0
2016-11-09,13.97,14.47,13.89,14.19,38016,0
2016-11-10,14.3,14.3,13.71,13.85,77094,0
2016-11-11,13.82,13.88,13.38,13.58,65675,0
2016-11-14,13.72,13.77,13.25,13.45,140248,0
2016-11-15,13.39,14.53,13.24,14.09,79034,0
2016-11-16,14.1,14.29,13.93,14.24,84714,0
2016-11-17,14.3,14.89,14.3,14.88,54089,0
2016-11-18,14.99,14.99,14.81,14.96,69227,0
2016-11-21,14.97,15.1,14.95,15,155754,0
2016-11-22,15.08,15.08,14.87,14.97,26759,0
2016-11-23,14.85,15.25,14.7131,15.21,126824,0
2016-11-25,15.1,15.31,15.04,15.3,37178,0
2016-11-28,15.3,15.57,15.02,15.33,317063,0
2016-11-29,15.25,15.51,15.17,15.31,103663,0
2016-11-30,15.36,15.53,15.08,15.12,169316,0
2016-12-01,15.1,15.32,14.88,15.22,57063,0
2016-12-02,15.1,15.34,15.05,15.09,38050,0
2016-12-05,15.2,15.41,15.2,15.28,121287,0
2016-12-06,15.39,15.43,15.21,15.3,91536,0
2016-12-07,15.1,15.53,15.1,15.41,233307,0
2016-12-08,15.459,15.58,15.3,15.37,118385,0
2016-12-09,15.44,15.67,15.13,15.36,169653,0
2016-12-12,15.43,15.48,15.05,15.19,37367,0
2016-12-13,15.26,15.31,15.05,15.22,36423,0
2016-12-14,15.28,15.28,15.03,15.14,24493,0
2016-12-15,15.08,15.2,14.96,15.15,70579,0
2016-12-16,15.2,15.25,14.92,15,157376,0
2016-12-19,14.99,15.2,14.81,15,36598,0
2016-12-20,15.08,15.215,14.88,15.13,1122089,0
2016-12-21,15.04,15.229,15.04,15.2,92572,0
2016-12-22,15.06,15.25,14.94,15.1,147297,0
2016-12-23,15.02,15.13,14.96,15.07,55337,0
2016-12-27,15,15.25,15,15.19,21588,0
2016-12-28,15.06,15.2,15.02,15.12,45617,0
2016-12-29,15.06,15.14,14.97,15.03,24471,0
2016-12-30,15.06,15.2,14.93,15.01,42267,0
2017-01-03,15.11,15.11,14.681,14.94,111358,0
2017-01-04,14.84,15.02,14.84,14.85,38991,0
2017-01-05,14.75,14.99,14.71,14.78,103266,0
2017-01-06,14.9,14.99,14.63,14.99,37994,0
2017-01-09,15.099,15.099,14.8,14.9,58439,0
2017-01-10,14.96,14.97,14.68,14.75,35100,0
2017-01-11,14.78,14.8249,14.52,14.71,33370,0
2017-01-12,14.62,14.62,14.2,14.47,86214,0
2017-01-13,14.52,14.84,14.41,14.54,60742,0
2017-01-17,14.6,14.65,14.225,14.37,35010,0
2017-01-18,14.4,14.55,14.365,14.47,49250,0
2017-01-19,14.53,14.59,14.26,14.35,51594,0
2017-01-20,14.4,14.4,14.15,14.31,33225,0
2017-01-23,14.22,14.29,13.74,13.91,196055,0
2017-01-24,13.82,14.21,13.82,14.17,66315,0
2017-01-25,14.12,14.56,14.12,14.54,112925,0
2017-01-26,14.38,14.65,14.38,14.55,50308,0
2017-01-27,14.49,15.1103,14.3503,15.0701,77670,0
2017-01-30,15.14,15.14,15,15,48088,0
2017-01-31,14.86,14.928,14.62,14.63,65291,0
2017-02-01,15,15,14.6,14.77,42786,0
2017-02-02,14.9,15.56,14.78,15.11,81078,0
2017-02-03,14.89,15.5599,14.84,15.47,107369,0
2017-02-06,15.28,15.81,15.28,15.79,38007,0
2017-02-07,15.68,15.855,15.22,15.42,101385,0
2017-02-08,15.31,15.42,14.77,15.25,77745,0
2017-02-09,15.21,15.4,15.2,15.3,20716,0
2017-02-10,15.38,15.38,15.13,15.19,21050,0
2017-02-13,15.38,15.38,15.11,15.21,44425,0
2017-02-14,15.12,15.27,15.01,15.24,53196,0
2017-02-15,15.3,15.3,14.935,15.07,111314,0
2017-02-16,15.2,15.525,15.1,15.25,138027,0
2017-02-17,15.38,15.57,15.21,15.54,86873,0
2017-02-21,15.6,16.56,15.52,16.5,100868,0
2017-02-22,16.48,17.1,16.42,17.03,131132,0
2017-02-23,16.84,16.982,16.54,16.59,56821,0
2017-02-24,16.41,16.69,16.25,16.66,67329,0
2017-02-27,16.66,16.95,16.56,16.89,39111,0
2017-02-28,16.83,16.93,16.45,16.5,47079,0
2017-03-01,16.47,16.96,16.25,16.9,103408,0
2017-03-02,16.78,17.23,16.75,17.13,130596,0
2017-03-03,17.21,17.21,16.45,16.53,44340,0
2017-03-06,16.44,16.65,16.25,16.6,69803,0
2017-03-07,16.45,16.73,16.15,16.55,38593,0
2017-03-08,16.53,16.6199,16.34,16.52,33052,0
2017-03-09,16.45,16.54,16.37,16.43,18327,0
2017-03-10,16.48,16.56,16.2,16.38,47925,0
2017-03-13,16.4,16.45,16.13,16.31,36556,0
2017-03-14,16.34,16.47,16.15,16.43,34229,0
2017-03-15,16.31,16.49,16.18,16.48,85593,0
2017-03-16,16.55,16.63,16.48,16.54,41975,0
2017-03-17,16.45,16.76,16.43,16.48,36890,0
2017-03-20,16.4,16.4,16.09,16.14,15758,0
2017-03-21,16.2,16.2799,15.86,15.94,33829,0
2017-03-22,15.83,15.88,15.52,15.82,80352,0
2017-03-23,15.7,15.8,15.37,15.38,85684,0
2017-03-24,15.5,15.65,15.32,15.34,43623,0
2017-03-27,15.206,15.31,14.96,15.23,87194,0
2017-03-28,15.1619,15.37,15.11,15.29,72885,0
2017-03-29,15.2,15.6,15.2,15.58,31157,0
2017-03-30,15.64,15.64,15.49,15.51,9381,0
2017-03-31,15.48,15.54,15.38,15.48,16863,0
2017-04-03,15.48,15.53,15.26,15.48,36948,0
2017-04-04,15.42,15.5,14.94,15.01,32047,0
2017-04-05,15.08,15.4499,14.97,15.26,50896,0
2017-04-06,15.31,15.35,15.12,15.28,22066,0
2017-04-07,15.26,15.38,15.13,15.31,30097,0
2017-04-10,15.43,15.53,15.3,15.32,16117,0
2017-04-11,15.35,15.36,15.01,15.12,21450,0
2017-04-12,15.14,15.22,14.97,15.01,32977,0
2017-04-13,14.995,15.08,14.94,15.01,35422,0
2017-04-17,15.01,15.16,14.9632,15.08,10577,0
2017-04-18,15.21,15.22,15,15.21,30983,0
2017-04-19,15.18,15.58,15.17,15.56,38819,0
2017-04-20,15.55,15.7,15.52,15.68,22714,0
2017-04-21,15.65,15.72,15.48,15.55,34824,0
2017-04-24,15.81,15.8499,15.68,15.73,12355,0
2017-04-25,15.74,16.03,15.55,15.76,60384,0
2017-04-26,15.69,15.9,15.62,15.64,41714,0
2017-04-27,15.7,15.985,15.64,15.97,31889,0
2017-04-28,15.95,16,15.7,16,23707,0
2017-05-01,16,16.01,15.87,15.99,67150,0
2017-05-02,16,16.25,15.82,16.18,85402,0
2017-05-03,16.11,16.115,15.6388,15.74,19111,0
2017-05-04,15.7068,15.76,15.54,15.76,16588,0
2017-05-05,15.75,16.2,15.75,16.13,32382,0
2017-05-08,16.11,16.18,15.9475,16.09,63066,0
2017-05-09,16.56,16.845,16.31,16.69,112839,0
2017-05-10,16.5,16.5,16.25,16.37,67780,0
2017-05-11,16.37,16.555,15.93,16.52,47725,0
2017-05-12,15.98,16.49,15.7,16.28,42592,0
2017-05-15,16.39,16.76,16.15,16.57,44534,0
2017-05-16,16.65,16.75,16.53,16.73,33869,0
2017-05-17,16.79,17.34,16.79,16.88,105842,0
2017-05-18,17.02,17.1,16.71,16.75,36406,0
2017-05-19,16.74,17.11,16.74,17.03,171792,0
2017-05-22,17.18,17.425,17.11,17.16,34303,0
2017-05-23,17.32,17.3745,17,17.14,76762,0
2017-05-24,17.18,17.18,16.94,17.06,59071,0
2017-05-25,17.11,17.3,17.09,17.2,28627,0
2017-05-26,17.17,17.229,17.1,17.2,22719,0
2017-05-30,16.92,17.25,16.92,17.17,22037,0
2017-05-31,17.27,17.27,16.92,17.02,42388,0
2017-06-01,17.19,17.24,16.96,17.14,31336,0
2017-06-02,17.1512,17.36,17.098,17.22,19985,0
2017-06-05,17.2159,17.2159,16.9,17.14,28433,0
2017-06-06,17.18,17.29,16.795,16.89,46521,0
2017-06-07,16.92,16.92,16.74,16.9,32736,0
2017-06-08,16.83,17.12,16.75,16.88,29645,0
2017-06-09,16.9,17.27,16.78,16.89,75171,0
2017-06-12,16.71,17.01,16.61,16.94,28617,0
2017-06-13,16.9,17.07,16.77,16.93,54154,0
2017-06-14,16.99,17.09,16.64,16.84,25422,0
2017-06-15,16.62,16.79,16.565,16.71,69230,0
2017-06-16,16.75,16.89,16.6,16.82,46910,0
2017-06-19,16.91,17.18,16.88,17,35336,0
2017-06-20,16.98,17.09,16.86,16.98,22174,0
2017-06-21,16.935,17.29,16.935,17.2,31021,0
2017-06-22,17.26,17.7,17.22,17.31,45658,0
2017-06-23,17.46,17.85,17.1529,17.82,1304567,0
2017-06-26,17.82,18.48,17.82,18.18,104498,0
2017-06-27,18.19,18.22,17.51,17.53,69211,0
2017-06-28,17.51,18.04,17.34,17.64,75979,0
2017-06-29,17.44,17.82,17.26,17.73,62066,0
2017-06-30,17.78,17.78,17.26,17.41,68232,0
2017-07-03,17.44,17.56,16.92,17.04,22193,0
2017-07-05,17.22,17.23,16.84,17.1,87089,0
2017-07-06,17.02,17.03,16.725,16.84,129604,0
2017-07-07,16.93,17.21,16.86,17.19,43880,0
2017-07-10,17.31,17.52,16.95,17.38,33608,0
2017-07-11,17.44,17.79,17.32,17.42,30625,0
2017-07-12,17.59,17.79,17.45,17.56,31966,0
2017-07-13,17.6,17.76,17.45,17.62,23939,0
2017-07-14,17.58,17.77,17.51,17.71,23052,0
2017-07-17,17.78,17.93,17.71,17.86,23537,0
2017-07-18,17.86,18.06,17.61,18.02,92881,0
2017-07-19,17.96,18.17,17.96,18.01,99428,0
2017-07-20,17.91,18.34,17.91,18.14,85697,0
2017-07-21,18.25,18.39,18.04,18.05,59202,0
2017-07-24,18.17,18.2,18.03,18.08,39564,0
2017-07-25,18.1,18.62,18,18.34,127449,0
2017-07-26,18.42,18.78,18.28,18.64,67309,0
2017-07-27,18.74,19.06,18.1,18.3,94609,0
2017-07-28,18.11,18.49,18.04,18.22,51763,0
2017-07-31,18.34,18.35,18.01,18.24,69580,0
2017-08-01,18.35,18.38,18,18.31,181688,0
2017-08-02,18.36,18.39,17.78,18.02,70326,0
2017-08-03,17.99,19.7,17.97,19.4,164671,0
2017-08-04,19.45,19.58,19.27,19.43,54943,0
2017-08-07,19.4,19.81,19.25,19.73,75960,0
2017-08-08,19.64,19.9,19.55,19.75,96902,0
2017-08-09,19.63,19.97,19.51,19.92,154649,0
2017-08-10,19.9,19.9,19.02,19.44,87509,0
2017-08-11,19.46,20.56,19.38,20.5,389255,0
2017-08-14,20.62,21.15,20.59,20.75,94257,0
2017-08-15,21.03,21.03,20.62,20.63,63942,0
2017-08-16,20.78,20.79,20.2921,20.4,60047,0
2017-08-17,20.24,20.56,20.0701,20.16,97054,0
2017-08-18,20.03,20.56,19.92,20.53,89454,0
2017-08-21,20.46,20.64,20.09,20.6,37990,0
2017-08-22,20.6,20.7,20.41,20.47,91213,0
2017-08-23,20.26,20.49,20.22,20.39,62528,0
2017-08-24,20.4,20.54,20.14,20.23,63885,0
2017-08-25,20.71,21.03,20.44,20.98,229660,0
2017-08-28,20.97,21.6,20.82,21.58,267216,0
2017-08-29,21.7,21.9,21.46,21.86,378584,0
2017-08-30,22,22.1,21.81,21.97,172780,0
2017-08-31,22.07,22.26,21.97,22.17,106967,0
2017-09-01,22.28,22.48,22.17,22.41,104044,0
2017-09-05,22.47,22.63,22.115,22.35,133744,0
2017-09-06,22.45,22.45,21.95,22.27,132386,0
2017-09-07,22.36,22.46,22.04,22.38,102318,0
2017-09-08,22.4,22.62,22.15,22.24,95567,0
2017-09-11,22.4,22.462,22.2,22.39,69447,0
2017-09-12,22.44,22.66,22.19,22.64,84304,0
2017-09-13,22.55,22.74,22.4612,22.69,77943,0
2017-09-14,22.73,23.27,22.53,23.13,95088,0
2017-09-15,23.18,23.275,22.76,23.01,243889,0
2017-09-18,23.14,23.58,22.9801,23.33,154430,0
2017-09-19,23.34,23.69,23.25,23.58,152938,0
2017-09-20,23.64,23.75,23.34,23.48,161644,0
2017-09-21,23.55,23.69,23.22,23.42,121144,0
2017-09-22,24.53,24.53,23.61,23.81,213901,0
2017-09-25,23.8,23.98,22.38,22.48,238125,0
2017-09-26,22.54,22.96,22.22,22.54,402601,0
2017-09-27,22.58,23.21,22.57,22.95,235279,0
2017-09-28,22.9,23.21,22.55,22.6,173412,0
2017-09-29,22.6,23.83,22.48,22.57,135352,0
2017-10-02,22.91,23.32,22.74,23.05,141601,0
2017-10-03,23.05,23.36,23.04,23.23,92136,0
2017-10-04,23.15,23.27,22.94,23.11,91268,0
2017-10-05,23.12,23.25,22.93,23.01,93692,0
2017-10-06,22.9,23.12,22.73,23.09,68249,0
2017-10-09,23.16,23.42,22.93,23,56540,0
2017-10-10,23.12,23.37,22.81,22.99,89701,0
2017-10-11,22.97,23.21,22.97,23.11,66201,0
2017-10-12,23.11,23.28,23.06,23.14,47050,0
2017-10-13,23.28,23.43,23.185,23.3,70371,0
2017-10-16,23.36,23.6,22.9943,23.16,130473,0
2017-10-17,23.27,23.37,23.04,23.19,128335,0
2017-10-18,23.26,23.445,23.09,23.15,47556,0
2017-10-19,23.01,23.14,22.56,23.03,90607,0
2017-10-20,23.17,23.35,23.08,23.18,35133,0
2017-10-23,23.34,23.34,22.47,22.5,89313,0
2017-10-24,22.5,22.59,22.38,22.41,49420,0
2017-10-25,22.3,22.975,21.91,22.17,88786,0
2017-10-26,22.27,22.6,21.9725,22.13,51979,0
2017-10-27,22.32,22.58,21.95,22.34,95602,0
2017-10-30,22.45,22.56,21.84,22.08,55717,0
2017-10-31,22.27,22.505,22.09,22.33,129586,0
2017-11-01,22.5,22.83,21.8,22.21,70769,0
2017-11-02,22.2,22.295,21.7,22.21,102022,0
2017-11-03,22.2,22.41,21.85,22.02,183003,0
2017-11-06,21.97,22.27,21.81,21.98,59339,0
2017-11-07,22.15,22.15,21.21,21.32,151154,0
2017-11-08,21.34,21.51,19.8701,20.05,269254,0
2017-11-09,20,21.84,19.96,20.8,565130,0
2017-11-10,20.85,21.17,20.66,20.94,213789,0
