Date,Open,High,Low,Close,Volume,OpenInt
2016-07-05,32.99,32.99,30.47,31.05,2089179,0
2016-07-06,31.33,31.33,29.28,30.09,1937332,0
2016-07-07,30.85,30.85,29.59,29.84,1644234,0
2016-07-08,30.45,32.17,30.13,31.88,1726875,0
2016-07-11,32.24,32.61,31.1,31.61,1452117,0
2016-07-12,31.51,33.275,31.51,32.21,1504909,0
2016-07-13,32.39,33.5482,31.84,32.69,1075869,0
2016-07-14,33.47,33.47,32.31,32.8,873096,0
2016-07-15,32.76,33.605,32.6201,33.47,1609788,0
2016-07-18,33.12,33.59,32.92,32.92,467848,0
2016-07-19,32.99,33.16,31.93,32.22,818264,0
2016-07-20,32.19,33.06,31.9,32.97,799640,0
2016-07-21,34.25,36.08,33.89,35.55,2128203,0
2016-07-22,35.61,35.87,35.1,35.24,1198897,0
2016-07-25,35.24,35.45,34.55,34.59,623926,0
2016-07-26,34.52,35.089,34.25,35.01,599253,0
2016-07-27,35.16,35.46,34.55,35.09,738574,0
2016-07-28,35.09,35.58,34.73,35.41,398103,0
2016-07-29,35.3,35.41,34.54,35.35,917081,0
2016-08-01,35.43,36.34,34.97,35.34,832599,0
2016-08-02,35.34,35.34,33.88,34.54,754804,0
2016-08-03,34.33,35.14,33.96,35.09,455173,0
2016-08-04,34.97,35.47,34.58,35.4,559939,0
2016-08-05,35.85,37.16,35.3738,37.15,619043,0
2016-08-08,37.35,37.48,36.44,36.58,827389,0
2016-08-09,31.98,34.25,31.62,32.98,2228979,0
2016-08-10,33.06,33.15,32.78,32.98,976802,0
2016-08-11,33.07,33.18,32.57,32.96,645401,0
2016-08-12,32.86,33.08,32.61,32.63,591693,0
2016-08-15,32.65,33.17,32.65,32.81,407775,0
2016-08-16,32.67,33.29,32.67,33.01,480071,0
2016-08-17,33.09,33.19,32.47,32.85,471967,0
2016-08-18,32.83,33.45,32.83,33.19,436494,0
2016-08-19,33,33.3299,32.9,33.22,231915,0
2016-08-22,32.95,33.4,32.83,33.19,578953,0
2016-08-23,33.43,34.1557,33.43,33.88,598317,0
2016-08-24,33.78,34.04,32.88,33,528875,0
2016-08-25,32.96,33.2,32.71,32.77,490204,0
2016-08-26,33.02,33.34,32.33,32.82,649215,0
2016-08-29,32.79,33.145,32.5,32.69,517609,0
2016-08-30,32.61,33.13,32.39,32.55,341940,0
2016-08-31,32.69,34.18,32.48,33.81,1088527,0
2016-09-01,33.76,34.395,33.31,34.17,562195,0
2016-09-02,34.52,35.38,34.37,34.55,422867,0
2016-09-06,34.75,34.96,34.36,34.83,409584,0
2016-09-07,34.75,35.78,34.71,35.72,340651,0
2016-09-08,35.66,36.33,35.42,36,497033,0
2016-09-09,35.7,36.04,34.33,34.39,399368,0
2016-09-12,34.18,34.53,33.92,34.45,423730,0
2016-09-13,34.26,34.4,33.01,33.33,346895,0
2016-09-14,33.4,33.95,33.23,33.76,282248,0
2016-09-15,33.96,34.44,33.8,34.19,324489,0
2016-09-16,33.96,34.05,33.5,34,555853,0
2016-09-19,34.36,34.74,33.41,33.54,242749,0
2016-09-20,33.73,33.73,32.61,32.62,479347,0
2016-09-21,33,33.12,32.53,32.91,253048,0
2016-09-22,33.35,33.4,32.74,32.79,251585,0
2016-09-23,32.68,33.68,32.67,33.36,399752,0
2016-09-26,32.99,33.17,32.66,32.81,352710,0
2016-09-27,32.67,32.955,31.8,32.08,370807,0
2016-09-28,32.2,33.05,31.66,32.98,528768,0
2016-09-29,33.05,33.11,32.56,32.7,414021,0
2016-09-30,33.12,33.97,32.42,33.7,585555,0
2016-10-03,33.52,34.2,33.32,33.67,462399,0
2016-10-04,33.71,34.35,33.69,33.9,379746,0
2016-10-05,34.31,35,34.08,34.64,424403,0
2016-10-06,34.69,34.78,33.79,34.67,343404,0
2016-10-07,34.75,34.8199,33.18,33.61,534540,0
2016-10-10,33.89,34.07,33.69,33.86,187337,0
2016-10-11,33.64,33.65,32.55,32.73,328165,0
2016-10-12,32.95,33.74,32.52,32.54,221717,0
2016-10-13,32.19,32.52,31.46,31.65,269683,0
2016-10-14,31.51,31.65,30.18,30.18,519759,0
2016-10-17,30.21,30.52,30.04,30.21,323878,0
2016-10-18,30.61,30.67,29.87,29.88,247852,0
2016-10-19,30,30.125,29.31,29.4,705467,0
2016-10-20,29.75,30.25,29.3,29.56,957595,0
2016-10-21,29.3,29.4899,28.752,29.29,317377,0
2016-10-24,29.55,29.74,29.21,29.38,300948,0
2016-10-25,29.26,29.62,29,29.38,237806,0
2016-10-26,29.25,31.1463,29.11,30.24,1805178,0
2016-10-27,30.25,30.29,29.61,29.63,432202,0
2016-10-28,29.64,30,28.95,28.97,413082,0
2016-10-31,29.14,30.25,28.97,30.09,498868,0
2016-11-01,30.11,30.5,29.01,29.1,538982,0
2016-11-02,29.01,29.31,28.91,28.99,325613,0
2016-11-03,28.97,30.06,28.97,29.74,416072,0
2016-11-04,29.73,30.995,29.4611,30.54,667112,0
2016-11-07,31.06,32,30.93,31.43,540248,0
2016-11-08,29.5,31.5,28.66,30.82,1330087,0
2016-11-09,31.75,36.25,31.66,35.65,1303821,0
2016-11-10,36.3048,38.61,36.09,38.04,982416,0
2016-11-11,37.98,38.38,37.32,38.2,780141,0
2016-11-14,38.64,39.3899,38.08,38.29,906733,0
2016-11-15,37.99,40.27,37.8501,39.86,589784,0
2016-11-16,39.49,39.73,38.37,38.51,452734,0
2016-11-17,38.45,38.88,37.98,37.98,361987,0
2016-11-18,37.84,38.04,36.88,37.06,417533,0
2016-11-21,37.13,39.1,37.13,38.8,345466,0
2016-11-22,39.16,39.58,38.3,39.38,486390,0
2016-11-23,39.28,40.54,39.09,40.25,434555,0
2016-11-25,40.32,40.506,39.82,39.94,77852,0
2016-11-28,39.63,40.015,38.53,38.63,244238,0
2016-11-29,38.51,38.89,38.12,38.17,291600,0
2016-11-30,38.57,40.2,38.57,39.74,417029,0
2016-12-01,39.86,41.23,39.69,40.74,756220,0
2016-12-02,40.47,40.47,39.16,39.87,335865,0
2016-12-05,40.25,41.93,39.84,41.88,565015,0
2016-12-06,41.51,42.78,41.241,42.46,623384,0
2016-12-07,42.57,42.95,41.87,42.07,341686,0
2016-12-08,42.41,42.63,40.361,40.6,651982,0
2016-12-09,40.39,41.97,40.232,40.81,493249,0
2016-12-12,40.85,40.88,40.36,40.59,293871,0
2016-12-13,40.8,40.8,39.241,39.88,321209,0
2016-12-14,39.56,39.99,38.83,38.92,397008,0
2016-12-15,38.91,40.36,38.91,40.34,335173,0
2016-12-16,40.2,41.465,40.09,41.4,739671,0
2016-12-19,41.28,41.55,40.52,40.97,244288,0
2016-12-20,41.07,41.62,40.81,41.35,306439,0
2016-12-21,41.35,41.75,41.07,41.17,220722,0
2016-12-22,40.96,41.1445,40.305,40.71,229011,0
2016-12-23,40.53,40.91,40.41,40.8,145756,0
2016-12-27,40.84,41.91,40.8,41.11,170074,0
2016-12-28,41.13,41.22,40.71,40.79,256335,0
2016-12-29,40.71,41.09,40.06,40.5,199011,0
2016-12-30,40.43,40.655,39.68,40.16,387477,0
2017-01-03,40.66,41.89,39.94,40.16,425084,0
2017-01-04,40.36,40.99,39.64,40.74,597789,0
2017-01-05,40.75,40.98,40.01,40.08,400285,0
2017-01-06,40.13,40.39,39.8,40,219602,0
2017-01-09,40.08,40.22,39.51,39.6,212007,0
2017-01-10,39.6,41.95,39.6,41.89,406711,0
2017-01-11,41.84,42.09,41.29,41.78,184246,0
2017-01-12,41.68,41.77,40.44,41.23,150978,0
2017-01-13,41.17,41.77,41.17,41.67,187267,0
2017-01-17,41.51,42.43,41.01,41.32,266127,0
2017-01-18,41.32,43.49,41.32,43.08,408980,0
2017-01-19,43.08,43.74,42.45,43.17,423666,0
2017-01-20,43.37,44.0499,43.04,43.12,240452,0
2017-01-23,43.31,43.81,42.87,43.75,307099,0
2017-01-24,43.86,44.85,43.57,44.35,395822,0
2017-01-25,45,46.5,45,45.68,406901,0
2017-01-26,47.01,49.41,46.88,49.22,883183,0
2017-01-27,48.59,49.4,48.45,49.37,300287,0
2017-01-30,48.92,50.2,48.38,49.99,361099,0
2017-01-31,50.09,50.22,48.65,49.67,325200,0
2017-02-01,50.27,52.96,49.82,52.78,437254,0
2017-02-02,52.6,52.83,51.35,51.49,302169,0
2017-02-03,51.56,52.9,51.5,52.06,247342,0
2017-02-06,51.64,52.03,50.45,51.43,159049,0
2017-02-07,50,50.79,49.91,50.18,345919,0
2017-02-08,49.82,49.88,48.18,48.67,421523,0
2017-02-09,48.64,50.09,48.46,50.06,237412,0
2017-02-10,50.14,50.95,50.03,50.71,143654,0
2017-02-13,51,51.24,49.54,50.17,150583,0
2017-02-14,49.94,50.28,48.79,49.95,249877,0
2017-02-15,49.65,51.59,49.57,51.49,197566,0
2017-02-16,51.56,51.56,49.91,50.35,191792,0
2017-02-17,49.78,50.02,49.36,49.49,191238,0
2017-02-21,49.67,50.39,49.67,50.2,252675,0
2017-02-22,49.92,50.25,49.2,49.3,149884,0
2017-02-23,49.66,50.4,48.1,48.48,295741,0
2017-02-24,47.93,49.79,47.76,49.75,176314,0
2017-02-27,49.75,50.65,48.84,50.64,247355,0
2017-02-28,50.74,52.18,50.74,51.69,308910,0
2017-03-01,49.51,51.37,48.26,50.18,856005,0
2017-03-02,50.2,50.36,48.31,48.32,393580,0
2017-03-03,48.55,49.39,47.32,47.4,307280,0
2017-03-06,47,47.88,46.73,46.99,341439,0
2017-03-07,46.77,46.97,46.02,46.14,278834,0
2017-03-08,46.17,46.63,45.72,45.76,200967,0
2017-03-09,45.96,46.46,45.21,45.94,207176,0
2017-03-10,46.22,46.71,45.8,46.53,170431,0
2017-03-13,46.48,47.1,46.271,46.92,209656,0
2017-03-14,46.6,46.995,44.72,44.96,480507,0
2017-03-15,45.15,47.11,45.13,47.03,178158,0
2017-03-16,47.37,48.95,47.37,48.33,212449,0
2017-03-17,48.26,48.6,48.01,48.29,376600,0
2017-03-20,48.15,48.55,47.85,48.32,114613,0
2017-03-21,48.77,48.86,46.39,46.8,336494,0
2017-03-22,46.98,46.98,46.22,46.22,164187,0
2017-03-23,46.15,47.3,45.9,46.76,145453,0
2017-03-24,46.88,47.595,46.295,46.59,140922,0
2017-03-27,45.2,46.83,45.2,46.54,208623,0
2017-03-28,46.63,48.94,46.29,48.35,161592,0
2017-03-29,48.43,48.43,47.62,48.18,122341,0
2017-03-30,48.28,48.96,48.2229,48.67,97602,0
2017-03-31,48.58,49.31,48.36,48.89,219128,0
2017-04-03,48.9,49.49,46.09,46.71,364670,0
2017-04-04,46.32,46.66,44.78,45.42,392226,0
2017-04-05,45.77,46.81,45.41,45.84,378132,0
2017-04-06,46.99,49.74,46.99,48.08,444252,0
2017-04-07,48.07,48.99,47.74,48.39,200770,0
2017-04-10,49.95,50.29,49.24,50.06,291409,0
2017-04-11,49.99,49.99,48.6967,49.37,134937,0
2017-04-12,49.13,49.174,47.25,47.85,180731,0
2017-04-13,47.71,47.83,47.03,47.08,104442,0
2017-04-17,47.29,47.55,46.52,47.42,97599,0
2017-04-18,47.06,48.06,46.59,47.62,157656,0
2017-04-19,48.02,49.69,48.02,48.94,227226,0
2017-04-20,47.47,48.47,46.73,46.95,325465,0
2017-04-21,46.55,46.74,45.51,45.63,306260,0
2017-04-24,46.71,46.87,46.2,46.51,119762,0
2017-04-25,47,48.59,46.91,48.1,187105,0
2017-04-26,47.74,49.21,46.83,48.7,147714,0
2017-04-27,48.68,48.79,46.35,46.53,275441,0
2017-04-28,46.42,46.6566,44.9,45.47,348663,0
2017-05-01,45.59,46.76,45.48,46.37,178145,0
2017-05-02,46.36,46.37,45.26,46.08,118722,0
2017-05-03,45.75,46.24,45.03,45.45,141154,0
2017-05-04,45.67,45.76,44.5,45.61,160483,0
2017-05-05,45.57,46.46,45.14,45.6,260696,0
2017-05-08,45.42,45.77,43.46,44.59,406815,0
2017-05-09,42.25,44.59,42.25,44,579069,0
2017-05-10,43.69,45.66,43.67,45.65,389045,0
2017-05-11,45.56,45.77,44.16,44.37,379380,0
2017-05-12,44.12,44.632,41.41,42.06,335489,0
2017-05-15,42.15,42.395,40.42,41,394719,0
2017-05-16,41,41.3362,38.7886,39.31,667694,0
2017-05-17,38.79,39.16,37.72,37.9,633317,0
2017-05-18,37.88,37.88,33.27,35.01,1433106,0
2017-05-19,35.08,35.96,34.98,35.6,460988,0
2017-05-22,36.01,36.5199,35.54,36.29,342657,0
2017-05-23,36.35,36.49,35.34,35.99,236895,0
2017-05-24,36.49,37.28,36.17,36.49,268249,0
2017-05-25,36.83,37.21,35.81,36.43,298780,0
2017-05-26,36.41,37.045,36.135,36.56,212359,0
2017-05-30,36.27,36.77,35.825,36.51,208341,0
2017-05-31,36.75,37.99,36.63,37.83,301598,0
2017-06-01,38.01,38.72,37.59,38.32,317159,0
2017-06-02,38.24,39.09,37.8,38.82,214767,0
2017-06-05,38.73,38.965,37.05,37.13,243492,0
2017-06-06,36.84,37.6919,36.11,37.26,340017,0
2017-06-07,37.38,38.23,36.19,36.93,307203,0
2017-06-08,37.08,38.83,36.94,38.25,420736,0
2017-06-09,38.4,38.96,37.31,38.39,313969,0
2017-06-12,38.05,39.65,38.05,39.1,364198,0
2017-06-13,39.35,40.92,38.91,40.62,303871,0
2017-06-14,40.53,40.53,38.74,38.99,445980,0
2017-06-15,38.26,38.64,37.16,37.51,425397,0
2017-06-16,37.46,37.59,37.07,37.37,289590,0
2017-06-19,37.64,39.64,37.51,39.25,309524,0
2017-06-20,39.14,39.6,36.97,37.5,304170,0
2017-06-21,37.51,37.88,36.35,36.64,269510,0
2017-06-22,36.63,37.35,36.42,36.65,193995,0
2017-06-23,36.63,37.78,35.1,37.54,2488392,0
2017-06-26,37.54,38.84,37.09,38.14,375566,0
2017-06-27,38.13,38.56,36.905,36.95,223124,0
2017-06-28,37.37,39.93,37.3,38.51,388435,0
2017-06-29,38.62,39.79,38.04,38.46,261120,0
2017-06-30,38.65,39.64,38.635,39.32,277386,0
2017-07-03,39.62,40.58,39.52,40.37,169916,0
2017-07-05,40.36,40.62,39.3,40.46,241655,0
2017-07-06,40.19,41.45,39.94,40.46,386424,0
2017-07-07,40.81,41.28,40.155,41.07,396618,0
2017-07-10,40.87,41.35,40.47,40.7,422089,0
2017-07-11,40.7,41.64,40.32,41.49,243439,0
2017-07-12,41.57,43.515,41.57,43.15,380597,0
2017-07-13,43.35,44.96,42.92,44.38,442349,0
2017-07-14,44.63,45.36,43.6601,45.01,318320,0
2017-07-17,45.01,45.33,44.24,44.94,313816,0
2017-07-18,44.95,45.715,44.46,45.02,280642,0
2017-07-19,45.18,45.97,45.05,45.76,279349,0
2017-07-20,46.17,47.15,45.38,46.78,267453,0
2017-07-21,47.2,47.25,45.84,46,221660,0
2017-07-24,45.76,46.4,45.62,46.05,168189,0
2017-07-25,46.42,47.55,46.42,47.2,230562,0
2017-07-26,47.25,47.48,46.57,46.61,200818,0
2017-07-27,46.69,47.41,46.03,46.74,215022,0
2017-07-28,46.72,47.95,46.58,46.84,792404,0
2017-07-31,46.66,46.66,44.14,45.38,361534,0
2017-08-01,45.41,46.51,45.21,45.67,334541,0
2017-08-02,45.64,45.8493,44.41,44.92,213478,0
2017-08-03,45.17,45.47,44.74,45.03,139458,0
2017-08-04,45.34,45.97,45.18,45.32,246622,0
2017-08-07,45.4,45.9,44.69,45.5,423761,0
2017-08-08,45.45,46.77,38.51,39.76,984848,0
2017-08-09,39.24,40.63,38.55,38.74,767295,0
2017-08-10,38.6,39.44,37.79,39,394529,0
2017-08-11,38.58,39.83,38.26,39.01,325634,0
2017-08-14,39.73,40.94,39.65,40.56,321626,0
2017-08-15,40.56,40.56,39.5001,39.65,243650,0
2017-08-16,39.69,39.87,37.79,38.03,291590,0
2017-08-17,37.85,38.225,36.87,36.92,238344,0
2017-08-18,36.75,36.82,35.89,36.73,263920,0
2017-08-21,36.64,36.86,36.28,36.51,204916,0
2017-08-22,36.76,37.49,36.67,37.34,175580,0
2017-08-23,37.19,37.65,36.81,37.35,180910,0
2017-08-24,37.51,37.77,37.13,37.74,141509,0
2017-08-25,38,38.185,36.65,36.97,162031,0
2017-08-28,37.6,39.19,37.25,39.05,767622,0
2017-08-29,39,41.472,38.92,41.44,355798,0
2017-08-30,41.5,42.65,41.5,42.2,392264,0
2017-08-31,42.53,43.005,41.9,42.22,260308,0
2017-09-01,42.6,43.19,42.13,42.98,173079,0
2017-09-05,42.84,43.65,42.48,43.18,215404,0
2017-09-06,43.51,44.68,43.51,44.5,216496,0
2017-09-07,44.75,45.12,44.46,45.1,215373,0
2017-09-08,44.95,46.04,44.74,45.85,241822,0
2017-09-11,44.705,46.59,44.705,45.18,291667,0
2017-09-12,45.56,46.33,45.32,46.01,225879,0
2017-09-13,45.98,46.85,45.65,46.34,273383,0
2017-09-14,45.95,46.41,45.051,45.34,216539,0
2017-09-15,45.38,45.38,44.015,44.89,379949,0
2017-09-18,44.99,46.4099,44.8539,46.26,187429,0
2017-09-19,46.31,46.5064,45.45,45.79,164963,0
2017-09-20,45.8,46.72,45.8,46.38,178341,0
2017-09-21,46.5,46.9,46.245,46.49,185619,0
2017-09-22,46.58,47.15,46.45,46.7,203245,0
2017-09-25,46.89,47.39,46.47,46.68,261454,0
2017-09-26,46.75,47.88,46.6,47.81,209574,0
2017-09-27,48.04,48.96,47.85,48.45,237311,0
2017-09-28,48.08,48.8,47.63,48.39,314335,0
2017-09-29,48.52,49.88,48.52,49.13,357138,0
2017-10-02,48.96,50.29,48.75,50.13,312302,0
2017-10-03,50.34,50.63,49.29,50.62,212851,0
2017-10-04,50.68,50.855,49.24,49.83,136317,0
2017-10-05,49.89,50.25,49.54,50.22,127012,0
2017-10-06,49.94,50.47,49.75,50.41,209787,0
2017-10-09,50.2,50.79,49.94,50.4,229384,0
2017-10-10,50.98,51.2,50.03,50.35,273142,0
2017-10-11,50.23,50.56,49.88,50.21,228877,0
2017-10-12,49.96,50.37,49.96,50.24,189611,0
2017-10-13,50.45,50.45,49.33,49.5,130625,0
2017-10-16,49.58,49.92,48.3,49.08,157717,0
2017-10-17,49.17,49.95,48.8,48.89,170109,0
2017-10-18,49.03,49.3899,48.56,48.81,132181,0
2017-10-19,48.79,49.08,47.625,48.46,221193,0
2017-10-20,49.01,49.36,48.32,48.43,173543,0
2017-10-23,48.4,48.49,47.37,47.56,136035,0
2017-10-24,47.7,48.205,47.2,47.36,211234,0
2017-10-25,47.31,47.325,45.63,46.13,142041,0
2017-10-26,46.39,47.43,46,46.98,172144,0
2017-10-27,47,48.03,46.59,47.67,329740,0
2017-10-30,47.37,48.77,47.28,48.22,190787,0
2017-10-31,48.34,48.99,47.75,48.46,211747,0
2017-11-01,48.81,49.1199,48.09,48.55,162834,0
2017-11-02,48.62,48.99,47.94,48.27,181479,0
2017-11-03,48.28,48.62,47.64,47.96,201135,0
2017-11-06,47.98,50.18,47.55,49.91,342928,0
2017-11-07,49.6,49.69,47.63,48.29,286462,0
2017-11-08,50.85,57.64,50.76,55.63,1154822,0
2017-11-09,55.42,56.96,54.15,55.5,290618,0
2017-11-10,55.34,56.58,53.99,54.69,269271,0
