Date,Open,High,Low,Close,Volume,OpenInt
2016-09-29,9.27,10.9,9.27,9.27,2348662,0
2016-09-30,9.35,9.72,9.15,9.31,388360,0
2016-10-03,9.3,10.44,9.3,10.39,203846,0
2016-10-04,10.26,10.68,9.71,9.95,125457,0
2016-10-05,9.95,10.08,9.5001,9.57,70937,0
2016-10-06,9.62,9.88,9.62,9.64,62643,0
2016-10-07,9.98,9.98,9.62,9.755,26194,0
2016-10-10,9.71,9.82,9.71,9.8,13554,0
2016-10-11,9.715,9.73,9.62,9.69,97071,0
2016-10-12,9.72,9.72,9.62,9.62,14502,0
2016-10-13,9.62,9.68,9.4,9.4,35325,0
2016-10-14,9.4,9.4396,8.55,8.61,68526,0
2016-10-17,8.84,8.84,7.5906,8.14,60948,0
2016-10-18,8.078,8.4475,8,8.17,37854,0
2016-10-19,8.45,8.56,8.012,8.55,69525,0
2016-10-20,8.49,8.55,8.35,8.55,19454,0
2016-10-21,8.55,8.91,8.5,8.88,18723,0
2016-10-24,8.85,9.2066,8.63,9.11,70197,0
2016-10-25,9.2364,9.4,9.05,9.3,24014,0
2016-10-26,9.4,9.4,8.7372,9.02,45662,0
2016-10-27,9.29,9.29,8.6541,8.99,71885,0
2016-10-28,8.98,9.25,8.8,9.09,66217,0
2016-10-31,9.3855,9.3855,9,9,17314,0
2016-11-01,9.3,9.3,8.85,9.03,72637,0
2016-11-02,8.79,9.16,8.6656,9.02,57914,0
2016-11-03,8.999,8.999,8.673,8.93,9951,0
2016-11-04,8.6917,8.82,8.6,8.74,10059,0
2016-11-07,8.72,8.8,8.6,8.7,37218,0
2016-11-08,8.7,8.937,8.01,8.65,61835,0
2016-11-09,8.65,8.65,8.061,8.6,31491,0
2016-11-10,8.65,9.16,8.625,8.85,20623,0
2016-11-11,8.8231,9.1,8.5079,8.65,61466,0
2016-11-14,8.65,9.0699,8.65,8.66,19390,0
2016-11-15,8.77,9,8.5,8.51,10608,0
2016-11-16,8.5,8.829,8.15,8.68,29621,0
2016-11-17,8.9,8.9,8.5,8.5,26257,0
2016-11-18,8.696,8.696,8.4,8.5,15347,0
2016-11-21,8.607,8.89,8.108,8.89,63706,0
2016-11-22,8.9,9.49,8.68,9.48,70477,0
2016-11-23,9.1694,9.33,9.1694,9.25,13982,0
2016-11-25,8.9,9.436,8.9,9.26,7949,0
2016-11-28,9.15,9.33,9.1,9.32,12129,0
2016-11-29,9.25,10.76,9.215,9.94,125307,0
2016-11-30,9.78,10.1,9.65,9.705,28626,0
2016-12-01,9.45,10,9.183,10,66344,0
2016-12-02,10,10.05,9.5,9.88,22960,0
2016-12-05,9.8624,10.49,9.5894,10.17,58930,0
2016-12-06,10.22,10.26,9.0682,9.4,42845,0
2016-12-07,9.32,9.99,9.32,9.91,31752,0
2016-12-08,9.79,9.97,9.485,9.95,20038,0
2016-12-09,9.75,10.06,9.554,10,36235,0
2016-12-12,10,10,9.5,9.5,18797,0
2016-12-13,9.54,9.77,8.87,8.87,39759,0
2016-12-14,9.2,9.45,8.7,9.36,32881,0
2016-12-15,9.3938,10.08,9.21,9.9,61170,0
2016-12-16,9.67,10.5,9.67,9.94,477533,0
2016-12-19,9.772,10.65,9.64,10.48,64999,0
2016-12-20,10.4,10.844,10,10.82,68647,0
2016-12-21,10.55,11.39,10.5,11.23,72659,0
2016-12-22,11.37,12.15,11.0842,11.79,73670,0
2016-12-23,11.6,11.87,9.82,10.35,100775,0
2016-12-27,10.01,10.3092,9.43,10.08,56432,0
2016-12-28,10.01,10.19,9.6,9.86,17237,0
2016-12-29,10.6,10.6,9.8304,10.19,24090,0
2016-12-30,10.24,11.76,9.9999,11.57,41504,0
2017-01-03,11.55,11.806,10.601,11.15,57117,0
2017-01-04,11.09,11.6,10.8883,11.45,54531,0
2017-01-05,11.45,11.57,11.03,11.5,44680,0
2017-01-06,11.52,13.16,11.2,13.04,109396,0
2017-01-09,13,13.9,11.65,13.5,73106,0
2017-01-10,13.56,13.56,12.59,13.02,60902,0
2017-01-11,12.39,13.5,12.39,13.37,44652,0
2017-01-12,13.38,13.5,12.69,13.14,46077,0
2017-01-13,13.25,13.9,12.955,13.67,86015,0
2017-01-17,13.15,13.6,12.63,13.23,83019,0
2017-01-18,13.23,13.444,13.01,13.3,82511,0
2017-01-19,13.01,13.48,13.01,13.27,22963,0
2017-01-20,13.05,13.5,13.05,13.23,31144,0
2017-01-23,13.18,13.4078,13.18,13.35,6244,0
2017-01-24,13.19,13.38,12.961,13.23,48302,0
2017-01-25,13.27,13.43,11.618,13.01,49523,0
2017-01-26,12.81,13.3082,12.536,13,35826,0
2017-01-27,13,13,12.7924,13,37188,0
2017-01-30,12.92,13.012,12.54,12.71,47471,0
2017-01-31,12.011,13.34,12.011,13.07,64861,0
2017-02-01,13.05,13.345,12.7,12.9,57355,0
2017-02-02,12.89,12.89,12,12.18,19809,0
2017-02-03,12,12.17,10.6,11.99,93916,0
2017-02-06,11.85,12.145,11.56,12.13,52685,0
2017-02-07,12,12.12,11.365,11.99,25431,0
2017-02-08,11.96,11.96,11.7152,11.87,5490,0
2017-02-09,11.88,11.92,11.55,11.86,30466,0
2017-02-10,11.76,11.9,11.7583,11.82,25965,0
2017-02-13,11.81,11.81,11.621,11.75,7835,0
2017-02-14,11.62,11.8,11.62,11.79,10854,0
2017-02-15,11.5,11.64,11.35,11.56,36252,0
2017-02-16,11.45,11.5,11.08,11.35,20529,0
2017-02-17,11.38,11.38,11.2026,11.34,19272,0
2017-02-21,11.3,11.3,11.01,11.13,14888,0
2017-02-22,11.08,11.16,10.35,10.5,64659,0
2017-02-23,10.47,11.24,10.47,11.18,121618,0
2017-02-24,11.18,11.3,11,11.23,53457,0
2017-02-27,11.2,11.47,11.11,11.46,58446,0
2017-02-28,11.47,11.47,11.14,11.35,42490,0
2017-03-01,11.21,11.38,11.12,11.2,45370,0
2017-03-02,11.14,11.55,10.93,10.96,35663,0
2017-03-03,11.1,11.285,10.54,10.76,17614,0
2017-03-06,10.75,10.75,10.41,10.45,5518,0
2017-03-07,10.41,10.634,10.21,10.52,12316,0
2017-03-08,10.54,10.77,10.535,10.72,21370,0
2017-03-09,10.763,11,10.7,10.91,42745,0
2017-03-10,10.99,11.1,10.8,11.05,25011,0
2017-03-13,11,11.5,10.99,11.44,31875,0
2017-03-14,11.55,11.55,10.53,11.14,29237,0
2017-03-15,10.381,11.53,10.381,11.37,19146,0
2017-03-16,11.42,11.8,11.36,11.73,41127,0
2017-03-17,11.43,11.5546,11.04,11.15,35363,0
2017-03-20,11.15,11.3397,11.01,11.29,30866,0
2017-03-21,11.36,11.39,11.15,11.29,19141,0
2017-03-22,11.18,11.18,10.61,10.68,74107,0
2017-03-23,10.79,11.1,10.71,10.99,10907,0
2017-03-24,11.08,11.1,10.94,11,15204,0
2017-03-27,10.91,11.1,10.91,11.04,9043,0
2017-03-28,11.1,11.1,10.99,11.09,43055,0
2017-03-29,11.1,11.1,10.78,10.9,14273,0
2017-03-30,10.77,11.09,10.72,10.92,9607,0
2017-03-31,10.9768,11.05,10.73,10.92,11717,0
2017-04-03,11.0039,11.0826,10.82,10.94,14542,0
2017-04-04,10.9,11.06,10.9,11.01,13286,0
2017-04-05,10.87,11.08,10.85,11.005,7083,0
2017-04-06,10.82,11.1,10.8,11.0979,17939,0
2017-04-07,11.0366,11.07,10.97,11.04,6045,0
2017-04-10,11.07,11.1,10.93,11.04,22577,0
2017-04-11,11,11.1,10.93,11.07,14190,0
2017-04-12,11.04,11.1,10.94,11.02,17318,0
2017-04-13,11.05,11.08,10.85,10.85,55110,0
2017-04-17,10.9,10.9,10.62,10.75,14330,0
2017-04-18,10.72,10.72,10.48,10.6,23419,0
2017-04-19,10.65,10.69,10.3501,10.45,8475,0
2017-04-20,10.45,10.6,10.45,10.55,7934,0
2017-04-21,10.6,10.6,10.4,10.59,10952,0
2017-04-24,10.6,10.6,10.46,10.59,4968,0
2017-04-25,10.59,10.6,10.55,10.59,13636,0
2017-04-26,10.5,10.5,10.17,10.28,28197,0
2017-04-27,10,10.263,10,10.07,16873,0
2017-04-28,10,10.35,10,10.19,18297,0
2017-05-01,10.337,10.5,10.31,10.49,15926,0
2017-05-02,10.3966,10.5,10.3601,10.46,20210,0
2017-05-03,10.5,10.83,10.45,10.71,40310,0
2017-05-04,10.64,10.78,10.64,10.7,23012,0
2017-05-05,10.19,10.77,10.15,10.62,12812,0
2017-05-08,10.65,10.8,10.52,10.71,12353,0
2017-05-09,9.5,9.63,7,7.11,213966,0
2017-05-10,7.2,7.5,6.55,7.38,176747,0
2017-05-11,7.36,7.7591,7.2,7.51,50967,0
2017-05-12,7.54,7.7829,7.31,7.5,31852,0
2017-05-15,7.57,7.624,7.35,7.4,46199,0
2017-05-16,7.53,7.59,7,7.1,43445,0
2017-05-17,7.26,7.26,6.84,6.91,44053,0
2017-05-18,6.96,7.1,6.741,7.03,28693,0
2017-05-19,7.01,7.07,6.76,6.8,29921,0
2017-05-22,6.83,6.854,6.7,6.75,24079,0
2017-05-23,6.73,6.75,6.56,6.6,22169,0
2017-05-24,6.59,6.6,6.41,6.5,21434,0
2017-05-25,6.45,6.49,6.0601,6.43,41054,0
2017-05-26,6.35,6.43,6.1,6.15,24007,0
2017-05-30,6.09,6.5797,6.09,6.15,29440,0
2017-05-31,6.14,6.23,6.125,6.17,8664,0
2017-06-01,6.22,6.4,6.1,6.24,18883,0
2017-06-02,6.2,6.34,6.07,6.2,34853,0
2017-06-05,6.12,6.26,5.95,6.11,22723,0
2017-06-06,6.05,6.1,5.57,5.61,63205,0
2017-06-07,5.65,5.65,4.88,4.9,88177,0
2017-06-08,4.99,5.009,4.487,4.99,33687,0
2017-06-09,5.124,5.1499,4.88,4.94,34276,0
2017-06-12,4.98,5.1899,4.81,4.93,57792,0
2017-06-13,4.96,5.11,4.86,5,147901,0
2017-06-14,5.04,5.565,5,5.4,104815,0
2017-06-15,5.25,5.45,5.25,5.35,43016,0
2017-06-16,5.24,5.3,5.2,5.24,32497,0
2017-06-19,5.22,5.4,5.05,5.36,54035,0
2017-06-20,5.4,7.1,5.4,6.73,238484,0
2017-06-21,6.56,7.8977,6.48,7.34,142893,0
2017-06-22,7.25,7.27,6.3,6.36,85596,0
2017-06-23,6.38,7.03,6.38,6.95,340334,0
2017-06-26,7,7,6.42,6.74,77882,0
2017-06-27,6.77,7.03,6.61,7,66723,0
2017-06-28,6.99,6.99,6.61,6.79,33422,0
2017-06-29,6.8,6.8,6.47,6.67,48042,0
2017-06-30,6.72,6.78,6.26,6.39,54786,0
2017-07-03,6.38,6.94,6.01,6.76,22125,0
2017-07-05,6.7,6.85,6.46,6.76,29625,0
2017-07-06,6.79,6.8,6.17,6.25,31320,0
2017-07-07,6.31,6.47,6.24,6.36,21932,0
2017-07-10,6.41,6.63,6.2,6.6,31954,0
2017-07-11,6.6,6.68,6.02,6.33,17160,0
2017-07-12,6.03,6.6,6.03,6.23,17410,0
2017-07-13,6.27,6.38,6.06,6.19,13032,0
2017-07-14,6.25,6.44,6.13,6.17,9217,0
2017-07-17,6.22,6.39,6.07,6.25,12505,0
2017-07-18,6.29,6.42,6.06,6.31,10585,0
2017-07-19,6.27,6.3451,6.23,6.27,4831,0
2017-07-20,6.33,6.39,6.24,6.39,5401,0
2017-07-21,6.4,6.69,6.4,6.6,62175,0
2017-07-24,6.55,7.04,6.55,6.62,18851,0
2017-07-25,6.6,6.6,6.31,6.53,9505,0
2017-07-26,6.58,6.79,6.161,6.5,11492,0
2017-07-27,6.54,6.65,6.23,6.62,22637,0
2017-07-28,6.6,6.99,6.49,6.49,74687,0
2017-07-31,6.52,6.54,6.15,6.24,17291,0
2017-08-01,6.29,6.55,6.22,6.22,6160,0
2017-08-02,6.28,6.58,6.15,6.36,27493,0
2017-08-03,6.25,6.46,6.15,6.28,30184,0
2017-08-04,6.489,6.489,6.22,6.39,4383,0
2017-08-07,6.39,6.39,6.09,6.09,33214,0
2017-08-08,5.76,6,5.001,5.39,52910,0
2017-08-09,5.4,6.3638,5.4,5.64,42194,0
2017-08-10,5.58,5.8364,5.55,5.78,5074,0
2017-08-11,5.99,5.99,5.52,5.76,26777,0
2017-08-14,5.75,6.32,5.63,5.92,10235,0
2017-08-15,6.04,6.085,5.71,5.74,37299,0
2017-08-16,5.74,6,5.74,5.95,7328,0
2017-08-17,5.8404,6.09,5.65,6.04,25681,0
2017-08-18,5.75,5.88,5.66,5.88,6975,0
2017-08-21,6.02,6.03,5.8,5.96,3429,0
2017-08-22,5.93,6.06,5.86,5.86,35341,0
2017-08-23,5.87,5.93,5.69,5.69,9335,0
2017-08-24,5.65,5.9407,5.43,5.43,18148,0
2017-08-25,5.44,5.58,5.22,5.22,23120,0
2017-08-28,5.3,5.6,5.2996,5.49,16291,0
2017-08-29,5.4837,5.58,5.22,5.46,8165,0
2017-08-30,5.9609,5.9609,5.4,5.64,10987,0
2017-08-31,5.6,5.71,5.34,5.43,16073,0
2017-09-01,5.48,5.5624,5,5.18,267710,0
2017-09-05,5.2,5.39,4.92,5.07,46908,0
2017-09-06,5.1,5.48,4.85,5.34,14168,0
2017-09-07,5.479,5.479,5.04,5.17,31468,0
2017-09-08,5.3,5.44,5.051,5.4101,15856,0
2017-09-11,5.46,5.91,5.4,5.91,72519,0
2017-09-12,5.89,5.9,5.35,5.51,96713,0
2017-09-13,5.1664,5.31,5.1501,5.24,27692,0
2017-09-14,5.45,5.45,5.1,5.22,52400,0
2017-09-15,5.2304,5.2304,4.9577,4.97,97215,0
2017-09-18,4.99,5.18,4.86,4.96,58064,0
2017-09-19,4.97,5.05,4.77,4.79,45088,0
2017-09-20,4.85,4.97,4.6,4.65,123738,0
2017-09-21,4.75,4.79,4.51,4.64,55036,0
2017-09-22,4.7,4.738,4.37,4.57,48273,0
2017-09-25,4.81,4.97,4.55,4.57,69150,0
2017-09-26,4.74,4.74,4.475,4.59,39859,0
2017-09-27,4.588,4.68,4.455,4.59,14251,0
2017-09-28,4.75,4.95,4.54,4.84,51897,0
2017-09-29,4.7,4.8,4.65,4.79,15225,0
2017-10-02,4.71,4.88,4.71,4.78,16721,0
2017-10-03,4.82,4.9,4.77,4.78,14925,0
2017-10-04,4.84,4.98,4.73,4.9,18047,0
2017-10-05,4.73,4.95,4.61,4.75,18337,0
2017-10-06,4.79,4.897,4.61,4.79,32019,0
2017-10-09,4.84,4.85,4.7022,4.71,13502,0
2017-10-10,4.71,4.8668,4.5,4.57,109607,0
2017-10-11,4.58,4.5899,4.46,4.5,16115,0
2017-10-12,4.5,4.56,4.32,4.32,53635,0
2017-10-13,4.35,4.35,4,4.03,104720,0
2017-10-16,4.11,4.29,4.06,4.19,20267,0
2017-10-17,4.09,4.14,3.8,3.8,55518,0
2017-10-18,4,4.05,3.6,3.67,77805,0
2017-10-19,3.68,3.85,3.65,3.84,67550,0
2017-10-20,3.89,4.14,3.83,3.94,43476,0
2017-10-23,4.07,4.07,3.71,3.75,44832,0
2017-10-24,3.93,3.98,3.72,3.92,32142,0
2017-10-25,3.9,3.95,3.79,3.9,51476,0
2017-10-26,3.92,4,3.76,3.9,29579,0
2017-10-27,3.88,3.88,3.75,3.82,30883,0
2017-10-30,3.85,4.28,3.72,4.23,98441,0
2017-10-31,4.31,4.31,3.88,3.94,9601,0
2017-11-01,3.95,4.1532,3.81,3.89,42160,0
2017-11-02,3.86,4.11,3.63,3.78,78456,0
2017-11-03,3.97,3.97,3.421,3.4575,23164,0
2017-11-06,3.5,4.05,3.405,4.05,44669,0
2017-11-07,3.33,3.56,2.725,3.47,410463,0
2017-11-08,3.5,3.5,3.1101,3.43,83750,0
2017-11-09,3.45,3.54,3.35,3.355,112569,0
2017-11-10,3.43,3.43,3.2,3.32,93734,0
