Date,Open,High,Low,Close,Volume,OpenInt
2016-06-30,15,19.8,14.51,18.15,852904,0
2016-07-01,19.75,21.5,19.75,19.75,242748,0
2016-07-05,19.25,19.98,17.258,18.21,51621,0
2016-07-06,17.845,19.3,17.75,18,103352,0
2016-07-07,18.54,18.6,16.372,17.28,58507,0
2016-07-08,17.06,17.3599,15.61,15.8,250057,0
2016-07-11,15.75,17.027,15.71,16,31214,0
2016-07-12,16.01,16.6,16.01,16.17,15922,0
2016-07-13,16.82,16.82,15.75,16,42727,0
2016-07-14,16.59,16.59,15.15,15.45,47887,0
2016-07-15,15.17,15.17,14.27,15,54059,0
2016-07-18,14.43,15,12.51,12.72,266147,0
2016-07-19,12.5,13.28,11.64,12.09,77139,0
2016-07-20,12,12.6093,12,12.4,14527,0
2016-07-21,12.25,12.25,11.07,11.25,26221,0
2016-07-22,11.7,11.7,11.1001,11.45,8964,0
2016-07-25,11.98,12.7,11.501,12.31,53342,0
2016-07-26,12.72,12.8,12.25,12.33,21808,0
2016-07-27,12.44,12.8,12,12.02,41959,0
2016-07-28,12.03,12.459,11.98,11.98,12826,0
2016-07-29,11.98,12.57,11.37,11.58,4673,0
2016-08-01,11.74,11.88,11.14,11.29,15030,0
2016-08-02,11.128,11.25,9.73,10.8492,93046,0
2016-08-03,10.81,10.9131,10.35,10.5,10780,0
2016-08-04,10.451,10.939,10.25,10.3,25923,0
2016-08-05,10.489,10.53,10.115,10.15,25270,0
2016-08-08,10.13,10.2989,8.42,9.39,39279,0
2016-08-09,9.25,9.89,8.16,9.69,51759,0
2016-08-10,9.7,9.7,8.623,8.96,9842,0
2016-08-11,8.86,9.55,8.6,8.755,15766,0
2016-08-12,8.85,9,8.472,8.51,15349,0
2016-08-15,8.99,8.99,8.5,8.77,19176,0
2016-08-16,9.1699,12.9573,8.85,12.25,378643,0
2016-08-17,12,12.4999,11.3703,11.66,63215,0
2016-08-18,11.66,11.66,10.5,11.1,25587,0
2016-08-19,10.75,11.5525,10.7039,11.38,31531,0
2016-08-22,11.44,11.67,10.62,11.325,15405,0
2016-08-23,11.33,11.69,10.85,11.5,22760,0
2016-08-24,11.72,11.72,10.915,11.51,38457,0
2016-08-25,11.36,11.82,11.36,11.7,9372,0
2016-08-26,11.95,12,11.461,11.75,6291,0
2016-08-29,11.74,11.99,11.15,11.7,29643,0
2016-08-30,12.01,15.56,11.99,13.55,473914,0
2016-08-31,13.82,14.8,12.37,13.7,149206,0
2016-09-01,13.78,14.47,12.66,12.8599,24389,0
2016-09-02,12.9,13.0275,12.5,12.658,7449,0
2016-09-06,12.44,12.76,11.65,12.55,33947,0
2016-09-07,12.36,13,11.77,12.98,13354,0
2016-09-08,12.97,12.99,12.53,12.87,16656,0
2016-09-09,12.8,13.1505,12,13.1,19647,0
2016-09-12,13.13,13.15,12.21,12.95,15152,0
2016-09-13,12.605,12.98,12.01,12.6,34290,0
2016-09-14,12.455,12.84,12.16,12.55,21498,0
2016-09-15,12.77,13.0848,12.375,12.59,24949,0
2016-09-16,12.29,12.85,11.77,12.17,70835,0
2016-09-19,12.24,13.4,11.6564,13.4,52368,0
2016-09-20,13.22,13.49,12.565,13.25,22783,0
2016-09-21,13.05,13.45,12.82,13.25,19044,0
2016-09-22,13.148,13.33,12.84,13.23,13473,0
2016-09-23,13.32,13.855,12.55,13,18906,0
2016-09-26,12.99,13.4,12.71,13.3,96021,0
2016-09-27,13.18,13.72,12.71,13.16,19293,0
2016-09-28,13.28,13.6,13.1,13.55,27312,0
2016-09-29,13.42,14.87,13.09,13.79,63217,0
2016-09-30,13.8599,15,13.488,13.92,56001,0
2016-10-03,13.95,14.775,13.42,13.97,24500,0
2016-10-04,13.99,14.5,13.56,14.25,47796,0
2016-10-05,14.31,14.53,13.73,14.12,40534,0
2016-10-06,14.02,14.3,13.8632,14.25,19489,0
2016-10-07,14.27,14.2999,13.71,14.15,9712,0
2016-10-10,14.17,14.86,14.17,14.67,11550,0
2016-10-11,14.5,15.41,14.39,14.69,88147,0
2016-10-12,14.66,14.8,14.04,14.23,17649,0
2016-10-13,14.14,14.2757,12.73,13.33,10290,0
2016-10-14,13.5,13.5,13.16,13.17,5921,0
2016-10-17,13.01,13.1,11.39,13.04,23162,0
2016-10-18,13.08,13.99,12.8,13.93,15983,0
2016-10-19,13.88,14.357,13.45,14.28,15348,0
2016-10-20,14.22,14.935,13.91,14.82,10660,0
2016-10-21,14.75,14.77,14.44,14.75,4199,0
2016-10-24,14.64,15.37,14.11,15.15,26804,0
2016-10-25,15.3158,15.37,14.4,14.41,11606,0
2016-10-26,14.32,14.7,13.56,14.05,24765,0
2016-10-27,14.17,14.83,13.63,13.89,25671,0
2016-10-28,14.05,14.05,13.59,13.65,6805,0
2016-10-31,13.67,14.93,13.46,13.59,19075,0
2016-11-01,13.55,13.55,13,13.02,14305,0
2016-11-02,13.15,13.15,11.55,11.56,19177,0
2016-11-03,12.21,12.4971,11.56,11.62,10312,0
2016-11-04,11.51,12.35,11.308,12.12,13083,0
2016-11-07,12.24,12.95,12.24,12.7,15717,0
2016-11-08,13.035,13.18,12.5,12.75,28985,0
2016-11-09,12.76,13.47,12.66,12.75,20143,0
2016-11-10,12.88,13.02,12.75,12.95,26959,0
2016-11-11,12.93,13.46,12.74,13.27,37796,0
2016-11-14,13.37,13.6769,12.67,12.75,15336,0
2016-11-15,12.5,13.37,12.5,13.32,16868,0
2016-11-16,13.13,13.18,12.86,13,8242,0
2016-11-17,13.215,13.28,12.59,12.61,17726,0
2016-11-18,12.91,13.505,12.63,12.89,10042,0
2016-11-21,12.4718,13.75,12.4718,13.58,11934,0
2016-11-22,13.27,14.18,13.2501,13.88,9496,0
2016-11-23,14.49,14.49,13.59,13.86,6935,0
2016-11-25,13.92,14.2,13.616,14.19,6074,0
2016-11-28,14.27,14.47,12.99,13.33,17318,0
2016-11-29,13.61,14.1086,13.335,13.93,16823,0
2016-11-30,13.72,13.9999,13.04,13.58,20660,0
2016-12-01,13.89,14.955,13.5,14.08,11816,0
2016-12-02,13.9,15.95,13.43,15.47,28443,0
2016-12-05,15.68,16.13,15.35,15.76,44892,0
2016-12-06,15.9,16.85,15.815,16.68,20878,0
2016-12-07,16.81,16.83,15.5001,16.65,46083,0
2016-12-08,16.4,16.82,16.24,16.54,17578,0
2016-12-09,16.49,16.83,16.38,16.51,10565,0
2016-12-12,16.37,16.74,16.24,16.4,16858,0
2016-12-13,16.4,16.44,15.57,15.75,10982,0
2016-12-14,15.42,15.84,14.111,14.84,17125,0
2016-12-15,14.7828,15.4771,14.62,14.89,10029,0
2016-12-16,15.03,15.46,14.35,15.3,28472,0
2016-12-19,15.2,16.27,15.1,15.46,21281,0
2016-12-20,15.6,16.159,15.3011,15.9,17645,0
2016-12-21,16,16.55,15.375,15.5,48019,0
2016-12-22,15.48,15.89,13.9211,14.3,52482,0
2016-12-23,14.51,14.51,13.45,13.5,35705,0
2016-12-27,13.65,13.67,11.95,12.27,134957,0
2016-12-28,12.5287,12.73,12.25,12.48,37752,0
2016-12-29,12.05,12.9395,12.05,12.42,10485,0
2016-12-30,12.39,12.58,12.02,12.16,21747,0
2017-01-03,12.16,12.97,12.1,12.48,56352,0
2017-01-04,12.4,13.71,12.3314,13.16,25898,0
2017-01-05,13.32,14.2,13.15,13.83,20268,0
2017-01-06,13.69,13.82,12.81,13.07,12333,0
2017-01-09,12.86,12.86,11.815,11.89,27058,0
2017-01-10,11.55,11.83,11.51,11.69,12175,0
2017-01-11,11.795,11.96,11.51,11.9,29158,0
2017-01-12,11.535,11.96,11.535,11.69,10113,0
2017-01-13,11.9421,12,11.615,11.7701,6505,0
2017-01-17,11.94,11.9815,11.51,11.64,19678,0
2017-01-18,11.6917,11.71,11.58,11.69,5030,0
2017-01-19,11.53,11.64,11.11,11.16,11918,0
2017-01-20,11.15,11.76,11,11.06,8466,0
2017-01-23,11.16,11.16,10.52,10.94,8162,0
2017-01-24,11.17,11.25,11.06,11.08,4993,0
2017-01-25,11.25,11.4225,10.95,11.04,5389,0
2017-01-26,10.9,11.01,10.53,10.6,12375,0
2017-01-27,10.7,11.2,10.61,10.76,26006,0
2017-01-30,10.99,11,10.665,10.7,37650,0
2017-01-31,10.5636,10.94,10.5626,10.85,13082,0
2017-02-01,10.72,11,10.57,10.77,20034,0
2017-02-02,10.6,10.95,10.583,10.9,28115,0
2017-02-03,10.8,10.9985,10.64,10.8,13068,0
2017-02-06,11.01,11.14,10.61,11,6440,0
2017-02-07,10.75,10.84,10.535,10.69,1502,0
2017-02-08,10.81,11.03,10.5501,10.65,58946,0
2017-02-09,10.65,10.98,10.6,10.8,16513,0
2017-02-10,10.81,11.5,10.79,10.955,37701,0
2017-02-13,11.14,11.25,10.89,11.09,9511,0
2017-02-14,11.1,11.1889,10.8,10.98,15311,0
2017-02-15,11.25,11.25,10.77,10.9,7879,0
2017-02-16,10.8,11.48,10.7,11.05,27810,0
2017-02-17,10.94,11.07,10.85,11.03,24609,0
2017-02-21,10.7,11.45,10.22,11.07,32086,0
2017-02-22,11.09,11.22,10.84,11.01,7267,0
2017-02-23,10.91,11.04,10.81,10.91,3148,0
2017-02-24,10.82,11.01,10.56,10.98,9432,0
2017-02-27,10.71,11.13,10.71,11.01,17246,0
2017-02-28,10.8,11.15,10.8,11.05,18162,0
2017-03-01,10.875,11.21,10.45,10.92,88496,0
2017-03-02,10.95,11.07,10.77,10.93,8338,0
2017-03-03,10.99,11.05,10.94,11,5609,0
2017-03-06,10.99,11.25,10.94,11.19,27520,0
2017-03-07,11.12,11.21,10.83,11.04,18448,0
2017-03-08,11.14,11.24,10.97,11,20074,0
2017-03-09,11.099,12,11.04,11.91,25473,0
2017-03-10,11.9999,12.48,11.7301,12.33,58838,0
2017-03-13,12.245,13,11.9583,12.88,54726,0
2017-03-14,12.8603,13.52,12.8495,13.31,30946,0
2017-03-15,13.43,15.23,13.41,14.95,76380,0
2017-03-16,15,16.74,14.95,16.65,118096,0
2017-03-17,16.25,16.2759,15.26,15.94,136647,0
2017-03-20,16.12,16.39,15.05,16.03,40423,0
2017-03-21,15.99,16.18,14.56,14.64,26001,0
2017-03-22,14.55,14.99,14.05,14.82,17940,0
2017-03-23,15.37,15.37,14.3125,14.57,17685,0
2017-03-24,14.78,15.85,14.65,15.28,23623,0
2017-03-27,14.7,15.17,13.52,14.84,34750,0
2017-03-28,14.52,15.22,14.015,15,18760,0
2017-03-29,15.2,15.41,14.8232,15.1,23946,0
2017-03-30,15.15,15.5,14.9,15.4,12307,0
2017-03-31,15.38,16.1784,15.14,15.93,35342,0
2017-04-03,15.82,16.31,15.245,15.86,48682,0
2017-04-04,15.84,16.39,15.25,15.82,18809,0
2017-04-05,16,16,14.63,14.83,27800,0
2017-04-06,14.98,14.98,14.1601,14.45,14869,0
2017-04-07,14.15,14.91,14.08,14.7,7869,0
2017-04-10,14.83,15.4935,14.46,14.59,13349,0
2017-04-11,14.34,15.05,14.34,15,12945,0
2017-04-12,14.7,14.8898,14.42,14.42,9304,0
2017-04-13,14.39,15.15,14.25,14.57,11982,0
2017-04-17,14.55,15.11,14.3172,14.95,10359,0
2017-04-18,15.13,15.59,14.73,15.35,16004,0
2017-04-19,15.37,15.52,15.17,15.17,5756,0
2017-04-20,15.81,15.9,15.1756,15.54,7083,0
2017-04-21,15.58,15.58,14.71,14.9,24378,0
2017-04-24,15.3368,15.43,15,15.29,10329,0
2017-04-25,15.38,15.9,15.14,15.54,15847,0
2017-04-26,15.44,16.489,15.375,16.2708,51313,0
2017-04-27,16.25,16.4,15.601,15.78,17367,0
2017-04-28,15.75,16,15.06,15.19,10794,0
2017-05-01,15.15,15.82,14.85,15.23,41489,0
2017-05-02,15.4999,15.4999,14.77,14.87,7753,0
2017-05-03,15,15,14.47,14.58,11553,0
2017-05-04,14.63,14.7672,14.19,14.23,4576,0
2017-05-05,14.74,14.99,14.25,14.31,9520,0
2017-05-08,14.2601,14.33,13.75,14.04,13948,0
2017-05-09,14.04,14.04,13.83,13.98,9604,0
2017-05-10,13.9824,14.04,13.75,13.87,5601,0
2017-05-11,13.88,14.03,13.27,13.92,12183,0
2017-05-12,14.03,15.18,14.03,14.56,7325,0
2017-05-15,14.92,15.22,14.75,15.01,8562,0
2017-05-16,15,16.65,15,16.34,197980,0
2017-05-17,15.96,16.37,15.84,16.09,21950,0
2017-05-18,16,16.13,15.66,15.95,184447,0
2017-05-19,15.87,17.2357,15.675,16.84,40152,0
2017-05-22,16.6,16.645,16,16.38,19922,0
2017-05-23,16.47,17.05,16.4,16.69,9300,0
2017-05-24,16.78,17.35,16.6,17.17,40601,0
2017-05-25,17.34,17.81,15.17,15.34,66553,0
2017-05-26,15.52,15.575,14.88,14.93,22286,0
2017-05-30,14.81,16.21,14,15.72,59047,0
2017-05-31,15.64,16.19,15.545,16,17638,0
2017-06-01,16.1,17.965,15.91,17.44,91139,0
2017-06-02,17.52,17.7,16.36,16.51,98491,0
2017-06-05,16.52,16.695,15.32,15.56,27136,0
2017-06-06,15.4,15.56,14.57,14.83,19768,0
2017-06-07,14.86,15.23,14.86,15.12,21787,0
2017-06-08,14.93,15.96,14.5,14.62,36907,0
2017-06-09,15.2129,15.93,14.1,14.7,21903,0
2017-06-12,15.96,16.48,14.82,16.15,80510,0
2017-06-13,16.15,17.02,15.69,15.85,61272,0
2017-06-14,15.5444,17.19,15.46,16.95,87827,0
2017-06-15,16.96,17.5,16.11,16.61,60708,0
2017-06-16,16.48,17.87,16.1,17.58,243808,0
2017-06-19,17.63,19.22,17,18.57,133474,0
2017-06-20,18.77,19.0121,17.34,17.45,57769,0
2017-06-21,17.47,18.962,16.87,17.18,102870,0
2017-06-22,17.4,19.1,16.3,16.86,187915,0
2017-06-23,18.43,18.45,16.18,17.43,1065594,0
2017-06-26,17.27,18.85,16.53,18.04,178386,0
2017-06-27,18.15,18.345,16.925,17.23,247665,0
2017-06-28,17.59,18.49,17.1,17.71,71281,0
2017-06-29,17.5,17.84,16.51,17.07,90678,0
2017-06-30,17.09,17.94,15.9107,16.09,55596,0
2017-07-03,16.2,17.68,15.27,16.97,89633,0
2017-07-05,16.95,18.07,16.36,17.67,52621,0
2017-07-06,17.46,18.02,16.97,18.01,40924,0
2017-07-07,18.02,18.02,17.03,17.61,31438,0
2017-07-10,17.79,17.99,16.51,17.26,41640,0
2017-07-11,17.18,17.9,17.041,17.27,26745,0
2017-07-12,17.63,17.9,17.1401,17.46,30205,0
2017-07-13,17.55,17.61,16.85,17.26,15432,0
2017-07-14,17.35,17.69,16.65,17.08,20643,0
2017-07-17,17.09,17.6,16.511,17.49,33128,0
2017-07-18,17.37,17.99,16.8547,17.7,16042,0
2017-07-19,17.83,18.44,17.6839,17.88,21444,0
2017-07-20,18.1,18.41,17.69,18.35,33515,0
2017-07-21,18.77,19.66,17.9433,19.32,44295,0
2017-07-24,19.6823,21,18.31,20.56,108659,0
2017-07-25,20.2,22.72,19.41,22.14,499576,0
2017-07-26,22.88,24.311,21.05,21.89,266658,0
2017-07-27,22,22.5547,20.19,20.45,144660,0
2017-07-28,20.6,23.33,20.6,23.06,95509,0
2017-07-31,23.46,23.5,22.18,22.82,78785,0
2017-08-01,23.03,23.15,20.5,21.64,160789,0
2017-08-02,21.8,22.33,20.8,21.21,91821,0
2017-08-03,21.2,22.14,21.2,21.63,49091,0
2017-08-04,21.681,22.66,21.681,22.13,23923,0
2017-08-07,22.51,24.375,22.43,23.75,119056,0
2017-08-08,24.01,24.35,22.26,22.81,141830,0
2017-08-09,22.79,23.905,22.5,22.84,79568,0
2017-08-10,21.2,21.9,20.36,21.05,165223,0
2017-08-11,21.06,22,21,21.81,50451,0
2017-08-14,21.94,23.19,21.77,22.9,83273,0
2017-08-15,23.41,23.6071,21.85,22.33,61950,0
2017-08-16,22.42,22.58,20.83,20.93,117065,0
2017-08-17,20.99,22.1332,20.1,20.26,82469,0
2017-08-18,20.1,20.74,19.72,20.15,178416,0
2017-08-21,20.54,20.808,18.83,19.42,146912,0
2017-08-22,19.26,20.37,19.26,19.72,110196,0
2017-08-23,19.7,20.495,19.52,19.81,80764,0
2017-08-24,19.85,20.12,19.31,19.83,164142,0
2017-08-25,20,20.1,19.5101,19.85,52251,0
2017-08-28,19.85,20.65,19.81,20.02,126203,0
2017-08-29,19.57,20.389,19.5195,20.09,93890,0
2017-08-30,20,20.07,19.73,19.99,72360,0
2017-08-31,20.11,20.469,19.27,19.57,113834,0
2017-09-01,19.7,19.795,18.56,18.86,165651,0
2017-09-05,19.12,19.215,18,18.3,199424,0
2017-09-06,18.31,18.59,16.1,17.24,298875,0
2017-09-07,17.35,17.37,16.78,16.99,124588,0
2017-09-08,17.04,17.55,16.925,17.18,104904,0
2017-09-11,17.47,17.725,16,16.06,153020,0
2017-09-12,16.06,16.5,15.0001,15.49,202194,0
2017-09-13,15.49,16.76,15.37,16.7,172509,0
2017-09-14,16.72,17,16.03,16.48,167483,0
2017-09-15,16.25,16.4,15.945,16.09,190728,0
2017-09-18,16.47,17.469,16.39,17.17,262689,0
2017-09-19,17.15,17.8907,16.55,16.67,128158,0
2017-09-20,16.58,16.77,15.93,16.09,176033,0
2017-09-21,16.09,16.41,15.43,15.46,128577,0
2017-09-22,15.54,15.7127,14.75,14.93,169795,0
2017-09-25,14.93,15.1092,14.76,15.06,155480,0
2017-09-26,15.26,15.32,14.6,14.63,108921,0
2017-09-27,14.62,14.6903,11.21,13.52,1244334,0
2017-09-28,14.32,16.34,14.05,15.22,686674,0
2017-09-29,15.04,16.2,14.62,14.72,273458,0
2017-10-02,14.72,16.01,14.72,15.87,212224,0
2017-10-03,15.76,16.8,15.65,16.48,243222,0
2017-10-04,16.48,16.88,16.11,16.18,124064,0
2017-10-05,16.47,16.7,16.1,16.6,109417,0
2017-10-06,16.51,16.51,15.91,16.01,66362,0
2017-10-09,16,17.33,15.8928,17.16,140997,0
2017-10-10,17.17,17.2019,16.1001,16.57,116183,0
2017-10-11,16.45,17.2975,16.3,16.84,179653,0
2017-10-12,16.63,17.62,16.5544,17.48,119572,0
2017-10-13,17.43,17.5,16.575,16.85,70737,0
2017-10-16,16.85,17.2,16.34,16.5,66191,0
2017-10-17,16.5,16.5,15.49,15.89,92770,0
2017-10-18,15.87,16.59,15.76,16.34,77296,0
2017-10-19,16.32,16.36,15.67,16.33,37646,0
2017-10-20,16.54,16.67,15.97,16.51,53515,0
2017-10-23,16.51,17.11,15.795,17.06,153236,0
2017-10-24,17.09,17.09,15.81,16.75,167007,0
2017-10-25,16.75,17.07,16.16,16.5,155227,0
2017-10-26,16.48,16.6849,15.05,15.65,235423,0
2017-10-27,15.2994,15.63,15.0501,15.41,84072,0
2017-10-30,15.98,16.57,15.5,16.42,155032,0
2017-10-31,16.72,17.5,16.44,17.2,247458,0
2017-11-01,17.18,17.18,15.1401,15.19,181191,0
2017-11-02,15.29,15.29,12.25,12.64,467795,0
2017-11-03,12.69,13.3,12.3735,12.895,182011,0
2017-11-06,12.86,14.45,12.82,14.01,200340,0
2017-11-07,14.01,14.38,12.225,12.25,201283,0
2017-11-08,12.15,12.2,11.43,11.605,247127,0
2017-11-09,11.32,11.89,11.05,11.62,142422,0
2017-11-10,11.46,11.69,11.16,11.34,88990,0
