Date,Open,High,Low,Close,Volume,OpenInt
2016-11-02,10,10.76,10,10.41,10331962,0
2016-11-03,10.49,10.68,10.13,10.4,923851,0
2016-11-04,10.2,10.4,9.8,10,606004,0
2016-11-07,10.22,10.41,9.01,9.74,1043889,0
2016-11-08,9.75,9.98,9.72,9.74,104340,0
2016-11-09,9.75,9.772,9.61,9.64,194072,0
2016-11-10,9.65,9.7749,9.6,9.72,107094,0
2016-11-11,9.72,9.88,9.61,9.65,22493,0
2016-11-14,9.65,9.7589,9.475,9.55,121718,0
2016-11-15,9.5,9.55,9.125,9.42,117803,0
2016-11-16,9.14,9.25,8.55,8.83,615694,0
2016-11-17,8.83,8.97,8.2,8.82,813632,0
2016-11-18,8.9,9.09,8.9,9.09,24486,0
2016-11-21,9.03,9.56,9.0135,9.44,146053,0
2016-11-22,9.48,9.906,9.284,9.8,59004,0
2016-11-23,9.95,10.424,9.3,10.24,176931,0
2016-11-25,10.25,10.7262,10.25,10.33,98296,0
2016-11-28,10.26,10.26,9.64,10.02,304926,0
2016-11-29,10.02,10.115,9.79,10.01,395940,0
2016-11-30,10.13,10.1999,9.89,10.02,42248,0
2016-12-01,10.12,10.12,9.86,10,142536,0
2016-12-02,10.011,10.17,10,10,17228,0
2016-12-05,9.9,10.09,9.9,9.93,62221,0
2016-12-06,10.09,10.11,9.91,9.95,58180,0
2016-12-07,9.955,10.08,9.93,10,40009,0
2016-12-08,10,10,9.357,9.72,131058,0
2016-12-09,9.72,10,9.435,9.99,30901,0
2016-12-12,10,10,9.54,9.68,23362,0
2016-12-13,9.62,9.82,9.45,9.82,38376,0
2016-12-14,9.7,9.834,9.415,9.61,29086,0
2016-12-15,9.7101,9.7845,9.44,9.51,104629,0
2016-12-16,9.51,9.6981,9.01,9.58,54196,0
2016-12-19,9.29,9.64,8.81,8.92,47325,0
2016-12-20,8.96,9.28,8.86,8.86,37874,0
2016-12-21,9.01,9.04,8.0303,8.05,117201,0
2016-12-22,8.04,8.36,7.54,8.09,143115,0
2016-12-23,7.62,8.39,7.56,8.17,76226,0
2016-12-27,8,8.9,8,8.65,53171,0
2016-12-28,8.5,8.999,8.2826,8.72,73498,0
2016-12-29,8.72,9.0739,8.64,8.93,153630,0
2016-12-30,9,9.1,8.47,8.6,44433,0
2017-01-03,9.1401,9.1401,8.34,8.49,79897,0
2017-01-04,8.8001,9.0205,8.26,8.3264,58352,0
2017-01-05,8.25,8.7616,8.235,8.5,99488,0
2017-01-06,8.59,9.08,8.05,8.38,238362,0
2017-01-09,8.4,8.5,8.06,8.2,35181,0
2017-01-10,8.15,8.42,8.07,8.1,28005,0
2017-01-11,8.45,8.45,8.01,8.01,9316,0
2017-01-12,8.01,8.063,7.9,7.95,33042,0
2017-01-13,8.15,8.171,8.005,8.005,6559,0
2017-01-17,8,8.25,7.9,8.05,14641,0
2017-01-18,8.08,8.18,7.91,7.97,15237,0
2017-01-19,7.94,8.0421,7.81,7.81,9409,0
2017-01-20,7.84,8.44,7.81,8.11,38716,0
2017-01-23,8.4,8.48,8.1,8.15,31477,0
2017-01-24,8.41,8.43,8.15,8.17,15004,0
2017-01-25,8.1,8.3,8,8.17,141900,0
2017-01-26,8,8.2,7.81,7.82,354676,0
2017-01-27,7.8819,8.035,7.8819,7.92,78429,0
2017-01-30,8.1,8.1411,7.9,7.99,176265,0
2017-01-31,7.95,8.3799,7.95,8.26,45894,0
2017-02-01,8.0802,8.3269,8.04,8.04,4303,0
2017-02-02,7.9,8.17,7.9,8.03,144206,0
2017-02-03,8.14,8.14,7.91,8.01,93075,0
2017-02-06,8.03,8.07,7.95,7.99,54945,0
2017-02-07,8.5,9,8.09,8.8,849237,0
2017-02-08,8.88,8.99,8.25,8.36,31400,0
2017-02-09,8.438,8.5491,8.3,8.31,52306,0
2017-02-10,8.28,8.79,8.09,8.31,50495,0
2017-02-13,8.27,8.3817,8.195,8.2,10224,0
2017-02-14,8.26,8.4,8.24,8.38,8331,0
2017-02-15,8.4799,8.4799,8.23,8.23,22917,0
2017-02-16,8.23,8.43,8.06,8.43,48008,0
2017-02-17,8.4,8.4,8.15,8.28,64085,0
2017-02-21,8.3,8.457,8.2,8.2,64464,0
2017-02-22,8.49,8.49,8.21,8.25,3870,0
2017-02-23,8.3,8.33,8,8.02,46192,0
2017-02-24,8.0721,8.17,8.01,8.15,35656,0
2017-02-27,8.19,8.39,7.95,7.95,72570,0
2017-02-28,8.04,8.04,7.7,7.77,96946,0
2017-03-01,8,8.2,7.57,7.65,98205,0
2017-03-02,7.8,8.017,7.8,7.96,50049,0
2017-03-03,7.97,8.14,7.65,7.95,74930,0
2017-03-06,8.1,8.12,7.8,7.99,61991,0
2017-03-07,7.96,7.98,7.86,7.95,15800,0
2017-03-08,8.015,8.02,7.72,7.88,48396,0
2017-03-09,7.88,7.95,7.7,7.81,45884,0
2017-03-10,7.8,7.8924,7.65,7.69,39742,0
2017-03-13,7.7492,7.99,7.63,7.78,103839,0
2017-03-14,7.76,8.52,7.61,8.47,455103,0
2017-03-15,8.354,8.429,7.94,8.32,280463,0
2017-03-16,8.38,8.38,8.11,8.2,11002,0
2017-03-17,8.4,8.44,8.247,8.44,57855,0
2017-03-20,8.49,8.5,8.27,8.4,49876,0
2017-03-21,8.4,8.4,7.82,8.14,140520,0
2017-03-22,8.15,8.15,7.7983,8.02,81198,0
2017-03-23,7.96,8.62,7.9369,8.2,99903,0
2017-03-24,8.39,8.41,8.2,8.41,15376,0
2017-03-27,8.37,8.765,8.2628,8.64,41900,0
2017-03-28,8.54,8.87,8.51,8.57,46272,0
2017-03-29,8.43,8.74,8.43,8.54,26666,0
2017-03-30,8.55,8.69,8.4,8.4,69441,0
2017-03-31,8.49,8.49,8.19,8.27,64393,0
2017-04-03,8.32,8.45,8.3,8.36,94879,0
2017-04-04,8.36,8.57,8.17,8.32,134155,0
2017-04-05,8.35,8.45,8,8,82632,0
2017-04-06,8.2,8.28,8.01,8.06,76816,0
2017-04-07,8.07,8.29,8.05,8.11,107389,0
2017-04-10,8.11,8.22,8.05,8.06,68236,0
2017-04-11,8.12,8.31,8.07,8.13,66240,0
2017-04-12,8.35,8.35,8.1,8.1,40772,0
2017-04-13,8.08,8.59,8.08,8.19,321943,0
2017-04-17,8.26,8.44,8.08,8.14,85206,0
2017-04-18,8.06,8.42,8.06,8.1,110021,0
2017-04-19,8.2,8.25,8.1,8.16,110093,0
2017-04-20,8.25,8.4,8.05,8.06,87112,0
2017-04-21,8.03,8.1205,8.02,8.02,41098,0
2017-04-24,8.08,8.18,8.05,8.09,77602,0
2017-04-25,8.1,8.22,8,8,92611,0
2017-04-26,8.09,8.24,8.02,8.09,48120,0
2017-04-27,8.2001,8.27,8.09,8.1,68912,0
2017-04-28,8.15,8.19,8.06,8.12,69336,0
2017-05-01,8.12,8.32,8.065,8.09,114287,0
2017-05-02,8.05,8.27,8.04,8.12,100031,0
2017-05-03,8.15,8.22,8.06,8.14,83976,0
2017-05-04,8.13,8.14,8.05,8.1,29359,0
2017-05-05,8.13,8.15,8.05,8.05,33852,0
2017-05-08,8.05,8.15,7.95,8.01,230429,0
2017-05-09,7.97,8.4,7.97,8.34,102567,0
2017-05-10,8.35,8.47,8.14,8.33,69553,0
2017-05-11,8.32,8.32,8.12,8.16,16604,0
2017-05-12,8.2,8.36,7.85,8,186239,0
2017-05-15,8.04,8.14,7.9,7.95,250530,0
2017-05-16,8.03,8.03,7.86,7.95,571835,0
2017-05-17,7.91,8.37,7.81,7.9,109823,0
2017-05-18,7.9,7.96,7.65,7.77,68711,0
2017-05-19,7.78,8.09,7.35,7.465,80456,0
2017-05-22,7.46,7.82,7.46,7.73,76191,0
2017-05-23,7.6,7.865,7.51,7.63,23246,0
2017-05-24,7.65,7.68,7.5,7.51,48832,0
2017-05-25,7.56,8.08,7.5491,8.08,477459,0
2017-05-26,8.07,8.1,7.84,7.88,28757,0
2017-05-30,7.86,8.01,7.72,7.87,49479,0
2017-05-31,7.96,8.01,7.73,7.76,201685,0
2017-06-01,7.83,7.83,7.65,7.71,80680,0
2017-06-02,7.68,7.8,7.51,7.59,66008,0
2017-06-05,7.66,7.66,7.235,7.3,213014,0
2017-06-06,7.3,7.69,7.01,7.69,341510,0
2017-06-07,7.66,7.66,7.21,7.37,107998,0
2017-06-08,7.3714,7.3714,7.11,7.25,116331,0
2017-06-09,7.25,7.3,7.05,7.12,121193,0
2017-06-12,7.12,7.6,6.9,7.25,164060,0
2017-06-13,7.24,7.98,7.239,7.46,163608,0
2017-06-14,7.8,7.83,7.52,7.57,101596,0
2017-06-15,7.5,7.85,7.5,7.67,54194,0
2017-06-16,7.55,8.58,7.55,8.3,357412,0
2017-06-19,8.45,8.86,8.2,8.65,305231,0
2017-06-20,8.6,9.4868,8.6,9.26,210927,0
2017-06-21,9.25,9.25,8.88,8.94,69905,0
2017-06-22,8.96,9.24,8.767,8.99,78782,0
2017-06-23,9,9.17,8.93,9.05,70115,0
2017-06-26,9.07,9.393,8.82,8.83,151881,0
2017-06-27,9.09,9.2005,8.83,9.08,65951,0
2017-06-28,9.07,9.08,8.85,9.02,31137,0
2017-06-29,9.08,9.08,9,9.08,65571,0
2017-06-30,9.08,9.6,9.08,9.27,200126,0
2017-07-03,9.24,9.365,9.06,9.06,55888,0
2017-07-05,9.5,9.5,9.1,9.24,57023,0
2017-07-06,9.16,9.26,8.52,8.54,411513,0
2017-07-07,8.56,8.695,8.2,8.2,254780,0
2017-07-10,8.89,8.89,8.2389,8.64,125049,0
2017-07-11,8.61,8.93,8.5623,8.78,78692,0
2017-07-12,8.86,9.28,8.72,9.28,45158,0
2017-07-13,9.27,9.42,9.13,9.42,47361,0
2017-07-14,9.45,9.68,9.42,9.59,77620,0
2017-07-17,9.54,9.7357,9.06,9.51,70676,0
2017-07-18,9.5,9.98,9.4,9.91,176002,0
2017-07-19,9.96,9.96,9.56,9.74,147431,0
2017-07-20,9.84,9.9,9.29,9.67,110954,0
2017-07-21,9.62,9.85,9.4,9.5,128854,0
2017-07-24,9.52,9.79,9.26,9.37,58114,0
2017-07-25,9.39,9.7268,9.25,9.25,26505,0
2017-07-26,9.3959,9.65,9.32,9.56,28008,0
2017-07-27,9.59,9.63,9.38,9.54,47675,0
2017-07-28,9.57,9.64,9.345,9.53,56527,0
2017-07-31,9.6,9.61,9.28,9.36,66820,0
2017-08-01,9.64,9.64,9.29,9.44,153078,0
2017-08-02,9.47,9.5,8.9098,9.17,194245,0
2017-08-03,9.25,9.25,8.5,8.55,555138,0
2017-08-04,8.62,8.97,8.6,8.79,128023,0
2017-08-07,8.8,9.08,8.8,9.01,92302,0
2017-08-08,9,9.6,9,9.38,429136,0
2017-08-09,9,9.469,9,9.31,37940,0
2017-08-10,9.3,9.5,8.84,8.92,80829,0
2017-08-11,8.92,9.19,8.81,9.1,46478,0
2017-08-14,9.16,9.3,9.07,9.18,217778,0
2017-08-15,9.17,9.41,9.06,9.39,45280,0
2017-08-16,9.39,9.39,8.97,9.13,109753,0
2017-08-17,9.1041,9.25,9,9.11,210387,0
2017-08-18,9.19,9.22,8.9,8.99,57874,0
2017-08-21,9.03,9.0891,8.8,8.99,37102,0
2017-08-22,9.02,9.28,8.91,9.12,151003,0
2017-08-23,9.1,9.2,8.996,9.09,28854,0
2017-08-24,9.07,9.16,8.82,8.88,95119,0
2017-08-25,8.96,9.1,8.9375,8.97,26480,0
2017-08-28,9.03,9.15,8.95,9.14,25674,0
2017-08-29,9.14,9.15,8.97,9.01,97126,0
2017-08-30,9.12,9.15,8.95,9.05,96377,0
2017-08-31,9.08,9.59,9.02,9.35,277383,0
2017-09-01,9.355,9.355,9.19,9.22,24576,0
2017-09-05,9.16,9.34,9.1,9.27,62295,0
2017-09-06,9.3,9.49,9.25,9.4686,69436,0
2017-09-07,9.48,9.7,9.375,9.67,110030,0
2017-09-08,9.7,9.7,9.319,9.55,55935,0
2017-09-11,9.9,11.92,9.73,11.03,1260684,0
2017-09-12,11.05,11.795,10.8,10.9,611725,0
2017-09-13,11,11.85,10.9,11.58,316941,0
2017-09-14,11.39,11.6169,11.27,11.345,136692,0
2017-09-15,11.37,11.49,11.21,11.34,152639,0
2017-09-18,11.28,11.38,10.7,11.04,266819,0
2017-09-19,11.04,12.29,10.75,12.09,641162,0
2017-09-20,12.26,12.38,11.89,11.98,632511,0
2017-09-21,12,12.13,11.65,11.9,143298,0
2017-09-22,11.92,12,11.8,11.85,127425,0
2017-09-25,11.81,11.89,11.22,11.32,220448,0
2017-09-26,11.43,11.55,10.8,11.41,387939,0
2017-09-27,11.5,11.79,11.06,11.48,171421,0
2017-09-28,11.35,11.55,11.22,11.35,61785,0
2017-09-29,11.5176,11.5176,10.97,11.26,98508,0
2017-10-02,11.37,11.429,11.18,11.26,85121,0
2017-10-03,11.36,11.92,11.34,11.9,253352,0
2017-10-04,11.95,12,11.6,11.72,226466,0
2017-10-05,11.8,12.2,11.68,12.11,280426,0
2017-10-06,12.15,12.182,11.83,12.03,193800,0
2017-10-09,12.1,12.71,11.94,12.44,801457,0
2017-10-10,12.53,12.71,12.04,12.48,199020,0
2017-10-11,12.47,13.94,12.35,13.41,706930,0
2017-10-12,13.4,13.5,13.061,13.11,199258,0
2017-10-13,13.22,13.25,12.9,12.99,295056,0
2017-10-16,13.11,13.21,13.01,13.09,102481,0
2017-10-17,13.03,13.3799,12.81,12.97,192490,0
2017-10-18,13.49,13.92,13.15,13.68,688254,0
2017-10-19,13.67,15,13.2022,14.72,1107483,0
2017-10-20,14.79,16.55,14.79,15.64,1128770,0
2017-10-23,15.66,16.2,15.15,15.28,763801,0
2017-10-24,15.38,15.68,14.61,15.02,432168,0
2017-10-25,15.01,15.1,14.26,14.65,524265,0
2017-10-26,14.64,15.22,14.465,14.94,620375,0
2017-10-27,15.359,15.89,14.5,15.45,639194,0
2017-10-30,15.75,15.88,15.06,15.4,350041,0
2017-10-31,15.41,15.97,15.16,15.7,471201,0
2017-11-01,15.85,16.97,15.63,16.47,909411,0
2017-11-02,16.49,16.75,15.41,15.81,821339,0
2017-11-03,15.87,16.2,15,16.05,620477,0
2017-11-06,16.05,16.87,16.05,16.8,446596,0
2017-11-07,16.97,18.15,16.78,17.85,983108,0
2017-11-08,17.52,18.37,17.35,17.99,1306991,0
2017-11-09,18.02,18.32,17.08,18.03,797822,0
2017-11-10,18,19.42,17.76,18.85,777445,0
