Date,Open,High,Low,Close,Volume,OpenInt
2016-07-14,42,44.49,40.6,41.58,28903281,0
2016-07-15,41.58,41.64,39.15,39.65,10175012,0
2016-07-18,38.9,40.85,38.5,40.65,3307051,0
2016-07-19,38.54,39.25,36.45,36.53,5214271,0
2016-07-20,37.7,37.79,36.66,37.6,2471617,0
2016-07-21,37.3,37.3499,36.5,36.81,1425337,0
2016-07-22,36.8,38.71,36.8,38.58,1971452,0
2016-07-25,38.68,38.85,37.6501,38.83,924693,0
2016-07-26,38.23,39.6143,38.15,39.39,1138508,0
2016-07-27,39.85,39.94,38.14,38.64,1177605,0
2016-07-28,38,38.36,37.38,37.53,1214250,0
2016-07-29,37.66,37.72,36.01,36.72,1647139,0
2016-08-01,36.94,37.47,36.86,37,496837,0
2016-08-02,37,37.58,36.95,37.53,738794,0
2016-08-03,37.53,37.855,37.42,37.77,258773,0
2016-08-04,38.61,39.1,38.44,38.82,879268,0
2016-08-05,39.2,39.87,39,39.65,769550,0
2016-08-08,39.88,40.4,39.61,40,662446,0
2016-08-09,41.52,42.36,41.2,42.14,1443383,0
2016-08-10,42.3,42.36,40.96,41.1,647798,0
2016-08-11,40.98,41.69,40.71,41.43,1428423,0
2016-08-12,41.41,44.37,41.21,43.9,2418444,0
2016-08-15,44.25,48.1,44,46.07,4409125,0
2016-08-16,47.03,47.23,45.02,46.99,2263402,0
2016-08-17,46.62,47.5,46,47.4,1239505,0
2016-08-18,45.79,46.5,44.6,45.72,1809046,0
2016-08-19,46.5,47.75,46.2,46.52,1353730,0
2016-08-22,46.26,46.48,45.11,45.77,753685,0
2016-08-23,45.5,46.16,44.66,44.79,1064931,0
2016-08-24,43.85,44.17,41.88,42.1,1897838,0
2016-08-25,42.39,42.72,41.33,41.7,1081761,0
2016-08-26,42.07,43.73,42.07,42.53,869263,0
2016-08-29,42.96,44.05,42.8,43.91,735192,0
2016-08-30,43.34,43.39,42.39,42.77,778072,0
2016-08-31,42.95,43.03,42.45,42.75,278845,0
2016-09-01,42.83,42.9415,41,41.53,1451237,0
2016-09-02,42.71,43,41.6699,42.21,696940,0
2016-09-06,43.7499,44.5,43.6,44.06,1265120,0
2016-09-07,44.39,45,44.03,44.5,724425,0
2016-09-08,44.2,45.34,44.162,45.1,872140,0
2016-09-09,45,45.06,43.16,43.19,1489106,0
2016-09-12,43.62,44.79,43.4,44.75,653682,0
2016-09-13,44.5,44.65,43.3601,43.82,844170,0
2016-09-14,43.64,44.78,43.635,44.05,609819,0
2016-09-15,44.09,44.25,43.56,44.22,422025,0
2016-09-16,44.27,44.48,42.34,43,962243,0
2016-09-19,43.42,43.42,42.365,42.74,579808,0
2016-09-20,43.01,43.4999,42.99,43.37,959714,0
2016-09-21,44.16,44.42,43.81,44.01,843503,0
2016-09-22,44.06,44.89,43.77,44.05,1088152,0
2016-09-23,44.2,46.75,44.2,46.18,1678907,0
2016-09-26,46.5,47.6999,45.6,46.71,1744274,0
2016-09-27,48.33,49.73,48.2,49.63,2258720,0
2016-09-28,50.28,51.48,49.04,49.33,2569204,0
2016-09-29,48.6,49.5293,48,49.02,894577,0
2016-09-30,48.36,48.88,48.15,48.4,609480,0
2016-10-03,48.24,48.7799,47.7,48.13,566328,0
2016-10-04,47.92,48.24,46.85,47.25,705916,0
2016-10-05,48,48.94,47.9,48.39,548773,0
2016-10-06,47.86,48.68,47.5,48.48,628370,0
2016-10-07,48.17,48.77,47.26,47.68,616801,0
2016-10-10,47.9,48.03,46.16,47.01,687015,0
2016-10-11,48.23,48.48,47.14,47.43,682850,0
2016-10-12,47.21,47.29,45.96,46.08,793595,0
2016-10-13,45.61,45.88,44.5,45.84,657333,0
2016-10-14,45.9,46.14,44.64,44.99,1301877,0
2016-10-17,45.79,45.79,44.66,45.05,1483559,0
2016-10-18,45.16,45.23,44.51,44.65,544991,0
2016-10-19,44.24,44.24,43.37,43.49,912181,0
2016-10-20,44.25,44.92,43.85,44.76,594317,0
2016-10-21,44.82,44.95,44.3,44.77,406328,0
2016-10-24,44.77,44.785,44,44.46,413640,0
2016-10-25,44.56,45.46,44.55,45.45,490952,0
2016-10-26,43.5,44.15,41.56,42.85,4120454,0
2016-10-27,42.85,42.99,41.74,41.83,1450561,0
2016-10-28,41.28,41.4968,40.29,41.38,1028132,0
2016-10-31,41.15,41.29,40.4,40.46,791351,0
2016-11-01,40.6,40.795,40.13,40.4,604049,0
2016-11-02,40.77,41,39.88,39.99,415962,0
2016-11-03,40.34,40.4,39.1,39.75,427527,0
2016-11-04,38.47,38.89,38.33,38.43,633303,0
2016-11-07,38.62,39.2692,38.53,38.64,530820,0
2016-11-08,38.95,39.466,38.95,38.95,369844,0
2016-11-09,39,39.54,38.7129,38.94,522783,0
2016-11-10,38.94,39.39,38.28,38.74,504692,0
2016-11-11,38.97,39,37.71,38.29,569844,0
2016-11-14,38.05,38.14,37.38,37.39,647406,0
2016-11-15,37.04,37.7,36.75,37.67,617145,0
2016-11-16,37.83,38.12,37.42,37.77,477557,0
2016-11-17,37.9,38.23,37.775,37.97,268257,0
2016-11-18,38.04,38.85,38.02,38.61,355929,0
2016-11-21,39,40.92,39,40.2,985052,0
2016-11-22,40.23,40.9,40.03,40.8,608604,0
2016-11-23,40.49,40.55,40.01,40.55,820092,0
2016-11-25,38.85,39.295,38.35,38.4,1027858,0
2016-11-28,39.15,39.15,38,38.44,623317,0
2016-11-29,38.45,38.73,38.36,38.64,301423,0
2016-11-30,39.04,39.12,38.55,38.69,437007,0
2016-12-01,38.63,38.87,37.86,38.26,509124,0
2016-12-02,38.21,38.43,37.48,37.6,722096,0
2016-12-05,37.35,37.35,36.51,36.99,493498,0
2016-12-06,36.5,36.62,36.07,36.15,427298,0
2016-12-07,36.15,37.22,36.06,36.75,492763,0
2016-12-08,36.4,36.4,35.82,36.21,837888,0
2016-12-09,36.21,36.26,35.02,35.27,911368,0
2016-12-12,35.5,35.599,34.72,35.03,861093,0
2016-12-13,35.25,35.5,35.11,35.15,966789,0
2016-12-14,35.2,35.26,34.5,34.64,673995,0
2016-12-15,34.25,34.3,33.76,33.94,750065,0
2016-12-16,33.82,33.94,33.36,33.52,405209,0
2016-12-19,33.75,34.04,33.64,33.76,604874,0
2016-12-20,33.76,34.2,33.69,33.83,740789,0
2016-12-21,33.68,33.98,33.6547,33.94,148679,0
2016-12-22,34.05,34.67,33.45,33.71,731688,0
2016-12-23,33.59,33.9,33.54,33.83,511815,0
2016-12-27,33.85,34.0295,33.71,33.86,232523,0
2016-12-28,33.9,34.04,33.64,33.82,366777,0
2016-12-29,33.72,33.86,33.6401,33.71,257328,0
2016-12-30,33.98,34.38,33.88,34.01,234403,0
2017-01-03,34.16,34.235,33.47,33.86,383743,0
2017-01-04,33.88,34.24,33.69,33.9,391134,0
2017-01-05,34.52,35.28,34.52,35.15,293733,0
2017-01-06,35.53,35.84,35.31,35.5,352782,0
2017-01-09,35.53,36.34,35.27,35.44,682767,0
2017-01-10,35.44,35.7,35.08,35.33,201184,0
2017-01-11,35.11,35.45,34.88,35.11,274685,0
2017-01-12,34.96,35.56,34.8,35.48,207333,0
2017-01-13,35.6,36.59,35.6,36.46,424446,0
2017-01-17,36.46,37.14,36.4,36.9,348770,0
2017-01-18,37.02,37.162,36.6,36.72,154284,0
2017-01-19,36.4,36.4,35.6,35.84,339959,0
2017-01-20,35.07,35.56,35.06,35.3,528937,0
2017-01-23,35.32,35.79,35.29,35.72,244593,0
2017-01-24,35.76,36.25,35.76,36.2,477729,0
2017-01-25,34.06,34.23,31.885,32.19,3520075,0
2017-01-26,32.62,32.84,32.04,32.17,923680,0
2017-01-27,32.31,32.31,31.35,31.8,755111,0
2017-01-30,31.85,32.09,31.51,32.06,485181,0
2017-01-31,31.65,32.04,31.62,31.85,490282,0
2017-02-01,31.86,32.04,31.62,31.92,261921,0
2017-02-02,31.92,32.3,31.92,32.17,119309,0
2017-02-03,32.07,32.489,31.83,32.07,149310,0
2017-02-06,32.06,32.31,32,32.23,141972,0
2017-02-07,32.08,32.205,31.7,31.86,192739,0
2017-02-08,31.42,31.7,31.27,31.67,240691,0
2017-02-09,31.33,32.2,31.21,31.62,441144,0
2017-02-10,31.61,32.05,31.43,31.81,383829,0
2017-02-13,31.82,32.04,31.76,31.9,305017,0
2017-02-14,31.76,32.2,31.68,32.02,388308,0
2017-02-15,31.8,31.97,31.68,31.76,241697,0
2017-02-16,31.6,31.71,31.52,31.7,290070,0
2017-02-17,31.62,31.62,31.38,31.4,230324,0
2017-02-21,31.18,31.33,30.9,30.96,311099,0
2017-02-22,30.99,31.34,30.9,31.26,235269,0
2017-02-23,31.49,32.85,31.45,32.69,786965,0
2017-02-24,34.37,34.9,34.23,34.56,787967,0
2017-02-27,34.06,34.3,33.5901,34.24,386241,0
2017-02-28,34.41,34.6,34.1,34.2,183776,0
2017-03-01,33.81,34.7,33.81,34.65,351008,0
2017-03-02,34.45,35.21,34.392,35.15,494607,0
2017-03-03,35.13,35.27,34.62,35.11,572133,0
2017-03-06,34.62,34.62,34,34.42,416990,0
2017-03-07,34.33,34.38,33.99,34.11,154939,0
2017-03-08,34,34.44,34,34.31,165198,0
2017-03-09,34.65,35.06,34.43,34.94,294544,0
2017-03-10,35.02,35.3,34.93,35.03,217456,0
2017-03-13,35.17,35.22,34.87,35.21,263224,0
2017-03-14,34.99,34.99,34.64,34.71,276651,0
2017-03-15,35.43,35.97,35.4,35.91,274771,0
2017-03-16,35.88,35.97,35.53,35.66,169797,0
2017-03-17,35.66,35.84,35.57,35.77,91980,0
2017-03-20,35.74,36.21,35.7,35.82,160362,0
2017-03-21,36.91,37.5,36.66,36.92,487456,0
2017-03-22,37.46,37.6,37.34,37.55,330517,0
2017-03-23,37.01,37.212,36.87,37.01,266160,0
2017-03-24,36.9,37.05,36.53,36.87,272530,0
2017-03-27,36.83,37.6,36.81,37.3,237266,0
2017-03-28,37.3,37.5,37.111,37.3,266232,0
2017-03-29,37.6,38.08,37.6,37.9,680368,0
2017-03-30,37.9,38.01,37.83,37.94,241696,0
2017-03-31,38.26,38.5,38.2,38.46,152395,0
2017-04-03,39,39.24,38.7401,39.1,251338,0
2017-04-04,38.5,38.72,38.3,38.56,204011,0
2017-04-05,38.29,38.4,38.08,38.1,182242,0
2017-04-06,38.1,38.43,38.03,38.2,170211,0
2017-04-07,38.07,38.49,38.02,38.36,128037,0
2017-04-10,37.83,38.02,37.71,37.89,298411,0
2017-04-11,37.44,37.51,37.15,37.28,173809,0
2017-04-12,36.84,37.27,36.84,37.21,230508,0
2017-04-13,36.85,36.99,36.12,36.28,762795,0
2017-04-17,36.21,36.79,36.21,36.37,177881,0
2017-04-18,36.44,36.75,36.273,36.67,106546,0
2017-04-19,36.92,37.07,36.69,36.84,111752,0
2017-04-20,36.37,37.2,36.19,36.94,1593868,0
2017-04-21,35.66,35.86,35.55,35.77,288549,0
2017-04-24,36,36.16,35.96,36.04,181265,0
2017-04-25,37.1,37.79,37.08,37.59,386638,0
2017-04-26,35.8,35.8,33.2,34.72,1047551,0
2017-04-27,34.9,35.45,34.81,35.4,1143286,0
2017-04-28,34.8,34.88,34.28,34.34,511020,0
2017-05-01,33.08,33.22,32.69,32.96,354383,0
2017-05-02,32.91,33.52,32.87,33.33,188336,0
2017-05-03,33.4,33.4,33.05,33.28,151974,0
2017-05-04,33.29,33.45,33.06,33.4,158004,0
2017-05-05,33.53,33.74,33.33,33.57,215864,0
2017-05-08,33.26,33.35,33.17,33.2,232702,0
2017-05-09,33.2,33.28,33.1316,33.2,163323,0
2017-05-10,33.3,33.63,33.3,33.5,130019,0
2017-05-11,33.45,33.82,33.45,33.77,102347,0
2017-05-12,33.89,34.08,33.71,33.85,465219,0
2017-05-15,34.21,34.4,34.1516,34.39,394255,0
2017-05-16,34.44,34.48,34.13,34.21,232031,0
2017-05-17,34.36,34.63,33.95,34.28,350990,0
2017-05-18,34.3,34.3,33.94,34.16,409780,0
2017-05-19,34,34.67,34,34.6,196685,0
2017-05-22,34.39,34.87,34.23,34.68,103737,0
2017-05-23,34.93,34.98,34.56,34.6,166011,0
2017-05-24,34.29,34.63,34.15,34.48,123987,0
2017-05-25,34.7,35.25,34.41,34.98,298154,0
2017-05-26,34.66,35.05,34.63,34.92,181520,0
2017-05-30,34.7,35.04,34.7,34.79,127611,0
2017-05-31,35.5,36.47,35.5,35.91,581449,0
2017-06-01,36,36.03,35.58,35.64,163906,0
2017-06-02,37,37.1,36.71,36.77,198022,0
2017-06-05,36.75,36.9,36.54,36.79,144748,0
2017-06-06,36.7,36.99,36.7,36.79,132277,0
2017-06-07,36.83,37.17,36.75,36.82,228076,0
2017-06-08,36.91,37.1,36.8,37.06,176665,0
2017-06-09,36.44,36.54,36.11,36.25,512906,0
2017-06-12,35.71,35.94,35.39,35.73,326224,0
2017-06-13,35.55,35.69,35.41,35.53,191386,0
2017-06-14,35.57,35.8,35.18,35.38,124192,0
2017-06-15,36.43,36.43,35.66,35.96,351338,0
2017-06-16,36.24,36.85,36.2,36.77,290012,0
2017-06-19,36.54,37.16,36.51,36.85,204293,0
2017-06-20,36.67,36.72,36.47,36.49,145069,0
2017-06-21,36.22,36.48,36.02,36.34,119010,0
2017-06-22,36.1,36.3,36.04,36.13,94654,0
2017-06-23,36.04,36.27,35.8801,36.24,163856,0
2017-06-26,36.78,36.89,36.2435,36.35,127506,0
2017-06-27,36.06,36.21,35.81,35.84,191901,0
2017-06-28,35.5,35.76,35.36,35.75,198874,0
2017-06-29,35.3,35.3,34.48,34.83,220308,0
2017-06-30,34.81,34.86,34.59,34.78,184815,0
2017-07-03,34.53,34.84,34.365,34.46,112999,0
2017-07-05,34.17,34.25,33.98,34.15,152113,0
2017-07-06,34.26,34.46,34.16,34.17,139087,0
2017-07-07,34.06,34.15,33.94,34.1,105414,0
2017-07-10,33.96,34.2,33.9101,34.02,130948,0
2017-07-11,34.43,34.71,34.21,34.56,152252,0
2017-07-12,34.88,34.88,34.43,34.55,136361,0
2017-07-13,34.45,34.6,34.3,34.56,93083,0
2017-07-14,34.5,34.68,34.48,34.61,134503,0
2017-07-17,34.65,34.78,34.53,34.59,77763,0
2017-07-18,34.39,34.49,34.3,34.34,115743,0
2017-07-19,34.84,35.04,34.675,34.86,123553,0
2017-07-20,35.02,35.02,34.8,34.9,59447,0
2017-07-21,34.9,35.02,34.8364,34.9,134097,0
2017-07-24,35.14,35.48,35.14,35.35,103395,0
2017-07-25,35.14,35.2,34.8214,34.92,118721,0
2017-07-26,34.32,34.725,34,34.2,232729,0
2017-07-27,35.72,36.16,35.25,35.41,394452,0
2017-07-28,35.41,35.5,35.2,35.41,76970,0
2017-07-31,36.8,36.95,36.58,36.76,565364,0
2017-08-01,36.68,37.05,36.5,36.85,310412,0
2017-08-02,36,36.13,35.65,36.09,216000,0
2017-08-03,35.8,36.17,35.7314,36.07,208991,0
2017-08-04,36.36,36.76,36.28,36.56,210637,0
2017-08-07,36.31,36.48,36.27,36.45,293372,0
2017-08-08,35.94,35.98,35.43,35.49,160532,0
2017-08-09,35.49,35.55,35.37,35.52,53661,0
2017-08-10,35.44,35.44,34.48,34.59,135968,0
2017-08-11,34.52,34.83,34.39,34.74,84752,0
2017-08-14,35.11,35.2,34.95,35.17,47479,0
2017-08-15,35.05,35.24,34.95,35.14,569533,0
2017-08-16,35.39,35.45,35.23,35.34,66744,0
2017-08-17,35.34,35.63,35.11,35.12,62943,0
2017-08-18,35.25,35.46,35.12,35.21,121363,0
2017-08-21,35.31,35.34,35.1,35.23,35075,0
2017-08-22,34.8,35.14,34.8,35.04,44877,0
2017-08-23,35.13,35.47,35.1,35.42,80960,0
2017-08-24,35.15,35.31,35.08,35.15,123124,0
2017-08-25,35.28,35.34,35.16,35.16,38961,0
2017-08-28,35.18,35.23,35.08,35.1,50825,0
2017-08-29,35.01,35.4,34.99,35.22,85315,0
2017-08-30,35.24,35.39,35.08,35.27,55815,0
2017-08-31,35.15,35.38,35.02,35.31,72409,0
2017-09-01,35.28,35.28,34.89,34.9,62870,0
2017-09-05,34.89,35.17,34.8,35.12,62521,0
2017-09-06,35.13,35.185,34.9201,35.1,35356,0
2017-09-07,35.27,35.65,35.2,35.51,153843,0
2017-09-08,35.6,35.67,35.5,35.55,36117,0
2017-09-11,35.72,35.74,35.45,35.47,45297,0
2017-09-12,35.35,35.39,34.96,35.08,61007,0
2017-09-13,34.68,34.975,34.68,34.84,55434,0
2017-09-14,34.9,35.3,34.87,35.3,50095,0
2017-09-15,35.32,35.49,35.29,35.46,87324,0
2017-09-18,35.31,35.63,35.29,35.43,63931,0
2017-09-19,35.49,35.52,35.09,35.22,143585,0
2017-09-20,35.07,35.3,34.97,35.24,90666,0
2017-09-21,35.21,35.32,34.91,35.08,140496,0
2017-09-22,35.18,35.47,35.14,35.27,187221,0
2017-09-25,35.14,35.25,34.58,34.72,228499,0
2017-09-26,35.23,35.34,34.61,34.84,300837,0
2017-09-27,35.36,35.91,35.32,35.76,334894,0
2017-09-28,35.87,36,35.6,35.92,147393,0
2017-09-29,35.92,36.23,35.92,36.2,132205,0
2017-10-02,36.21,36.25,35.93,36.16,75468,0
2017-10-03,36.06,36.13,35.98,36.12,64504,0
2017-10-04,36.12,36.25,36,36.08,69758,0
2017-10-05,35.8,36.02,35.74,36.01,68848,0
2017-10-06,35.87,36.45,35.7825,36.42,148485,0
2017-10-09,36.43,36.4689,36.21,36.28,77689,0
2017-10-10,36.3,36.57,36.3,36.46,113881,0
2017-10-11,36.32,36.7293,36.32,36.65,66447,0
2017-10-12,36.61,36.92,36.571,36.76,67788,0
2017-10-13,37.16,37.68,37.03,37.59,213460,0
2017-10-16,37.49,37.69,36.85,37.54,118454,0
2017-10-17,36.83,36.83,36.41,36.75,136203,0
2017-10-18,36.84,36.875,36.59,36.67,67489,0
2017-10-19,36.34,36.555,36.185,36.27,147826,0
2017-10-20,36.44,36.6,36.13,36.48,403983,0
2017-10-23,36.66,36.82,36.29,36.34,213910,0
2017-10-24,36.72,37,36.36,36.79,435537,0
2017-10-25,37.99,42.8,37.99,41.45,1687355,0
2017-10-26,41.98,42.88,41.55,42.75,1062533,0
2017-10-27,42.26,42.43,41.48,41.92,366162,0
2017-10-30,41.6979,41.97,41.53,41.8,188161,0
2017-10-31,41.11,42.08,41.11,41.51,370888,0
2017-11-01,42.1,42.21,41.65,42.08,137375,0
2017-11-02,42.07,42.07,41.53,41.9,131145,0
2017-11-03,41.92,42,41.79,41.88,111319,0
2017-11-06,41.8,42.28,41.8,42.12,107676,0
2017-11-07,42.2,42.76,42.19,42.62,151852,0
2017-11-08,43.18,44.16,43.1,43.86,467886,0
2017-11-09,43.43,43.77,43.01,43.53,214102,0
2017-11-10,42.41,42.71,41.9915,42.55,201955,0
