Date,Open,High,Low,Close,Volume,OpenInt
2016-08-05,9.25,9.3,8.5,9.2,663395,0
2016-08-08,9.45,9.45,8.88,8.88,35420,0
2016-08-09,9,9,8.83,8.96,12591,0
2016-08-10,8.98,9.3811,8.83,9.34,35030,0
2016-08-11,10,10,8.8,8.87,63633,0
2016-08-12,9.5,9.61,8.81,9.522,35866,0
2016-08-15,9.738,10.5,9.579,10.0305,79027,0
2016-08-16,9.67,10.1978,9.62,9.99,48801,0
2016-08-17,10.016,10.14,9.31,10,54217,0
2016-08-18,10.01,10.1,9.01,10.05,27789,0
2016-08-19,10.2,10.2,10.03,10.03,8958,0
2016-08-22,10,10.1,10,10,26416,0
2016-08-23,10,10.25,10,10.13,23998,0
2016-08-24,10.5,10.5,10.2,10.2,2845,0
2016-08-25,10.5,10.5,10.1001,10.11,8360,0
2016-08-26,10.24,10.25,10.01,10.15,11312,0
2016-08-29,10.07,10.15,9.97,10.15,15751,0
2016-08-30,10.49,11.98,10.3992,11.3,179871,0
2016-08-31,12,13.9799,11.9643,13.24,474188,0
2016-09-01,13.08,13.87,13.06,13.45,58112,0
2016-09-02,13.11,13.5,13.11,13.23,25116,0
2016-09-06,13.49,13.5,13.13,13.36,32029,0
2016-09-07,13.5,13.5,12.56,12.83,32457,0
2016-09-08,12.65,12.77,12.05,12.35,61763,0
2016-09-09,12.599,12.599,12.1,12.4,19051,0
2016-09-12,12.54,12.54,11.9964,12.3,11285,0
2016-09-13,11.0101,12.3,10.5,11.4,30529,0
2016-09-14,11.85,11.85,11.18,11.21,15955,0
2016-09-15,11.01,11.655,9.9,10.19,47425,0
2016-09-16,9.324,10.9599,9.01,9.63,58965,0
2016-09-19,9.91,10.692,9.7,10,38154,0
2016-09-20,9.89,10.265,9.7923,9.99,16314,0
2016-09-21,10.0001,10.47,9.5,10.06,16487,0
2016-09-22,10.52,12.99,9.5101,11.61,41312,0
2016-09-23,11.46,11.46,10.77,10.91,6357,0
2016-09-26,11.64,11.7204,10.861,11.29,15019,0
2016-09-27,11.39,11.4,11.1449,11.4,9348,0
2016-09-28,11.16,12.51,11.16,12.36,20389,0
2016-09-29,12.749,12.75,10.88,11.3,26095,0
2016-09-30,11.05,12.68,10.03,10.92,60664,0
2016-10-03,10.97,11.47,10.3,11,57401,0
2016-10-04,11,11.67,10.061,10.42,51470,0
2016-10-05,10.735,10.88,10.31,10.8001,16323,0
2016-10-06,10.86,11.09,10.5001,11.09,27550,0
2016-10-07,11.11,11.11,10.2301,10.75,21964,0
2016-10-10,10.9,11.27,10.26,11.23,30412,0
2016-10-11,11.17,11.51,10.55,11.51,25941,0
2016-10-12,11.46,11.95,11.26,11.29,31386,0
2016-10-13,11.19,11.71,11.09,11.09,40706,0
2016-10-14,11.19,11.38,10.11,10.11,37409,0
2016-10-17,10.2,11.09,10.02,10.02,33331,0
2016-10-18,10.33,10.4,10,10.01,22729,0
2016-10-19,10.08,10.6837,10.08,10.22,7153,0
2016-10-20,10.55,10.8136,10.55,10.7549,2050,0
2016-10-21,10.45,10.45,10.11,10.32,2601,0
2016-10-24,10.4586,10.56,10.2,10.2,1637,0
2016-10-25,10.36,10.3892,10.1797,10.28,4819,0
2016-10-26,10.2,10.479,9.64,10.12,22013,0
2016-10-27,10.01,10.279,9.7647,9.89,11890,0
2016-10-28,9.99,10.2892,9.76,9.76,7327,0
2016-10-31,9.89,10.1299,9.36,9.39,12156,0
2016-11-01,9.5428,9.9454,9.5,9.5,3431,0
2016-11-02,9.268,9.56,9.268,9.56,2819,0
2016-11-03,9.35,9.3641,9.02,9.02,2162,0
2016-11-04,9.09,9.4566,9.09,9.1,1512,0
2016-11-07,9.29,9.99,9.29,9.99,16034,0
2016-11-08,9.69,9.9,9.39,9.39,10220,0
2016-11-09,9.2,9.314,9,9.21,29934,0
2016-11-10,9.38,9.91,9.04,9.42,27088,0
2016-11-11,9.28,9.4,9.12,9.12,2501,0
2016-11-14,9.4,9.4,9.1,9.18,901,0
2016-11-15,9.19,9.8317,9.1,9.4,3660,0
2016-11-16,9.25,9.5242,9.25,9.5242,1294,0
2016-11-17,9.55,9.86,9.55,9.59,2928,0
2016-11-18,9.804,9.804,9.47,9.47,500,0
2016-11-21,9.39,9.39,9.39,9.39,100,0
2016-11-22,9.1829,9.6,9.17,9.6,1999,0
2016-11-23,9.6,9.6,9.6,9.6,100,0
2016-11-25,9.4218,9.6499,9.1,9.6499,597,0
2016-11-28,9.42,9.5,9.42,9.42,5727,0
2016-11-29,9.1,9.62,9.1,9.35,4965,0
2016-11-30,9.66,9.66,9.3001,9.53,1200,0
2016-12-01,9.2,9.38,9.11,9.35,4270,0
2016-12-02,9.37,9.49,9.05,9.2,10279,0
2016-12-05,9.0201,9.38,9.0201,9.38,3767,0
2016-12-06,9.1,9.1954,8.48,8.75,3991,0
2016-12-07,9.09,9.46,8.32,9.05,34674,0
2016-12-08,9,9.48,8.94,8.95,34899,0
2016-12-09,8.95,8.98,8.8,8.81,4283,0
2016-12-12,8.8,8.85,8.41,8.52,14244,0
2016-12-13,8.63,8.63,7.25,8.1,44288,0
2016-12-14,8.86,9.14,8.02,8.6,33253,0
2016-12-15,8.05,8.56,7.41,7.61,41392,0
2016-12-16,7.8731,7.8731,7.51,7.51,22041,0
2016-12-19,7.64,7.7858,7.64,7.6899,2990,0
2016-12-20,7.64,8.1,7.5631,8,4109,0
2016-12-21,7.93,7.99,7.71,7.99,7063,0
2016-12-22,7.71,8,7.7,7.94,7080,0
2016-12-23,7.6,8.2,7.6,8.19,657,0
2016-12-27,8.25,8.64,7.64,8.64,7705,0
2016-12-28,7.8518,8.8,7.8518,8.21,5735,0
2016-12-29,8.22,8.22,8.18,8.18,352,0
2016-12-30,7.8678,8.21,7.66,7.84,21128,0
2017-01-03,8.62,8.62,7.89,7.89,1256,0
2017-01-04,8.201,8.22,7.51,8,8186,0
2017-01-05,8,8.34,8,8.34,955,0
2017-01-06,8.706,9.29,8.555,9.01,29324,0
2017-01-09,10,10,9.2577,9.5,12904,0
2017-01-10,9.64,10.17,9.64,10.17,1913,0
2017-01-11,10.131,10.169,9.999,9.999,1293,0
2017-01-12,9.4301,9.9152,9.4,9.88,2455,0
2017-01-13,9.95,10.14,9.95,10,1328,0
2017-01-17,9.04,9.875,9.02,9.875,3682,0
2017-01-18,9.8,10.09,9.77,10.04,4308,0
2017-01-19,10.04,10.8,10.04,10.45,3983,0
2017-01-20,10.72,10.755,10.7,10.71,1341,0
2017-01-23,10.65,10.65,10.51,10.51,3725,0
2017-01-24,10.54,10.55,10.07,10.07,2448,0
2017-01-25,10.55,10.57,10.31,10.57,1712,0
2017-01-26,10.5931,10.5931,9.96,10.1,12476,0
2017-01-27,10.1,10.64,10.1,10.64,5619,0
2017-01-30,10.61,10.63,10.2495,10.361,5965,0
2017-01-31,10.7,11.03,10.7,11,5922,0
2017-02-01,10.9676,10.99,10.477,10.99,1700,0
2017-02-02,10.84,10.88,10.06,10.87,11695,0
2017-02-03,10.9,10.99,10.57,10.88,16049,0
2017-02-06,11,11,10.72,10.72,8236,0
2017-02-07,10.25,10.6,10.25,10.5,4988,0
2017-02-08,10.3499,10.538,10.2615,10.5,25874,0
2017-02-09,10.4,10.5,10.12,10.28,8711,0
2017-02-10,10.35,10.35,10.03,10.03,8065,0
2017-02-13,10.0899,10.53,9.88,10.21,23019,0
2017-02-14,10.3,10.4851,10.3,10.36,2210,0
2017-02-15,10.36,10.36,10.02,10.02,2949,0
2017-02-16,10.19,10.38,9.75,9.75,17350,0
2017-02-17,9.88,10.08,9.7501,9.9,4306,0
2017-02-21,9.88,10,9.81,9.81,18326,0
2017-02-22,10,10,9.7,9.7,3459,0
2017-02-23,9.7,9.75,9.027,9.05,10391,0
2017-02-24,9.681,9.73,9.1625,9.2,6328,0
2017-02-27,9.66,9.69,9.1001,9.69,5594,0
2017-02-28,9.5,9.5,9.2911,9.39,5194,0
2017-03-01,9.2,9.3745,9.2,9.3,5920,0
2017-03-02,9.5,9.5,9.32,9.361,18978,0
2017-03-03,9.4,9.41,9.31,9.4,6873,0
2017-03-06,9.779,9.779,9.4393,9.5,13610,0
2017-03-07,9.45,9.465,9.4,9.4,9110,0
2017-03-08,9.4292,9.5,9.4,9.42,6382,0
2017-03-09,9.46,9.53,9.4032,9.45,2783,0
2017-03-10,9.5,9.625,9.15,9.17,33884,0
2017-03-13,9.2378,9.3791,9.1,9.12,44510,0
2017-03-14,9,9.25,8.15,9.15,39294,0
2017-03-15,9.4,9.4,9.211,9.25,22184,0
2017-03-16,9.2861,9.75,9.26,9.75,71340,0
2017-03-17,9.4286,9.5,9.01,9.01,49527,0
2017-03-20,9.21,10.45,9.2001,10.1243,94459,0
2017-03-21,10.17,10.9831,10.037,10.4,101084,0
2017-03-22,10.76,11.8,10.4,11.66,191722,0
2017-03-23,11.9,12,11.1968,11.81,83551,0
2017-03-24,11.99,13,11.4,12.26,104620,0
2017-03-27,12.1,12.49,11.25,11.62,103513,0
2017-03-28,11.51,11.78,11.0276,11.15,25215,0
2017-03-29,11.2,11.26,10.45,10.78,28925,0
2017-03-30,10.75,10.75,10.35,10.51,43703,0
2017-03-31,10.58,10.58,10.392,10.5,9478,0
2017-04-03,10.5,10.74,10.05,10.37,40148,0
2017-04-04,10.46,10.74,10.37,10.68,16202,0
2017-04-05,10.67,10.7,10.08,10.1,40061,0
2017-04-06,10.21,10.34,10.11,10.25,7320,0
2017-04-07,10.35,10.36,10.27,10.27,4013,0
2017-04-10,10.61,11.95,10.61,11.27,120330,0
2017-04-11,11.54,11.54,11.11,11.35,33923,0
2017-04-12,11.2434,11.69,11.1544,11.5,20171,0
2017-04-13,11.5,12.06,11.5,11.65,28695,0
2017-04-17,11.73,12.15,11.57,11.63,41834,0
2017-04-18,11.8677,12.03,11.12,11.73,28918,0
2017-04-19,11.76,11.86,11.66,11.72,34051,0
2017-04-20,12,12.1224,11.45,11.73,44177,0
2017-04-21,11.67,11.67,10.7996,10.91,95471,0
2017-04-24,10.99,11.15,10.567,10.9,36153,0
2017-04-25,10.65,11,10.5501,10.93,199742,0
2017-04-26,10.8,10.99,10.5,10.85,23244,0
2017-04-27,10.55,10.98,10.55,10.66,29283,0
2017-04-28,10.74,10.98,10.5101,10.98,36543,0
2017-05-01,10.99,11.1887,10.51,11.1,15568,0
2017-05-02,11.1,11.1,10.855,11.03,17420,0
2017-05-03,11.07,11.24,11.05,11.15,47858,0
2017-05-04,11.1915,11.26,11.1,11.25,46453,0
2017-05-05,11.24,11.55,10.705,11.21,34067,0
2017-05-08,11.22,11.22,10.84,11.16,21356,0
2017-05-09,11.15,11.168,10.51,10.91,33645,0
2017-05-10,10.99,11.1,10.9,11,17666,0
2017-05-11,11.05,11.05,10.53,11,8527,0
2017-05-12,10.63,10.98,10.614,10.98,44038,0
2017-05-15,10.98,11.56,10.56,10.8,31567,0
2017-05-16,10.93,11.02,10.55,10.6,44563,0
2017-05-17,10.6,10.7,10.16,10.69,44244,0
2017-05-18,10.45,10.53,10.17,10.42,14869,0
2017-05-19,10.5,10.5,10.28,10.35,14577,0
2017-05-22,10.31,10.32,10,10.06,30223,0
2017-05-23,10.01,10.49,9.855,10.03,34455,0
2017-05-24,9.9843,10.45,9.98,10,40915,0
2017-05-25,10.3,11.206,10.0815,10.11,23079,0
2017-05-26,10.14,10.79,10.14,10.5,18406,0
2017-05-30,10.53,10.7,10.016,10.26,11587,0
2017-05-31,9.16,10.31,9.0102,9.9,92444,0
2017-06-01,9.79,11.2396,9.7806,10.76,51649,0
2017-06-02,10.3,10.5,10.15,10.45,19690,0
2017-06-05,10.33,10.978,10.25,10.6,45728,0
2017-06-06,10.79,11.35,10.6,10.6,43362,0
2017-06-07,10.9799,11.05,10.63,10.81,30605,0
2017-06-08,10.7701,10.98,10.6601,10.77,27442,0
2017-06-09,10.83,11,10.75,10.91,23290,0
2017-06-12,11.1,11.1,10.5756,10.9,30906,0
2017-06-13,10.74,11.2499,10.74,10.81,33009,0
2017-06-14,10.83,10.9,10.63,10.89,26333,0
2017-06-15,10.76,11.65,10.76,11.06,85473,0
2017-06-16,11.3405,11.505,10.55,10.78,101079,0
2017-06-19,10.9,11.2631,10.68,10.68,25938,0
2017-06-20,10.8742,10.9596,10.5,10.81,46790,0
2017-06-21,10.9087,11.35,10.85,11.32,155692,0
2017-06-22,11.4,11.5,11.22,11.3,67162,0
2017-06-23,11.25,12.25,11.031,12.14,90329,0
2017-06-26,12.21,13.25,11.8,12.8,177404,0
2017-06-27,12.8,12.9,11.7404,11.84,73356,0
2017-06-28,11.99,12.59,11.99,12.27,106754,0
2017-06-29,13.15,13.45,11.741,12.76,381448,0
2017-06-30,12.73,13.24,12.27,12.8,87107,0
2017-07-03,12.85,13.589,12.85,12.99,38802,0
2017-07-05,13,13.56,12.89,13.07,95807,0
2017-07-06,13.126,13.25,12.88,13.01,53522,0
2017-07-07,13.01,13.16,12.5,13.05,59061,0
2017-07-10,13.15,13.16,12.78,12.85,48289,0
2017-07-11,12.95,13.3568,12.521,13.19,62567,0
2017-07-12,13.2,14.736,13.09,14.4,197124,0
2017-07-13,14.63,16.51,14.458,15.8,314723,0
2017-07-14,15.8,16.455,15.29,16.31,84679,0
2017-07-17,16.7,17.75,16.35,16.98,174214,0
2017-07-18,16.85,17.42,16.07,17.35,126864,0
2017-07-19,17.4,17.7,16.39,16.7,78805,0
2017-07-20,16.8,17.13,16.2,16.98,61680,0
2017-07-21,16.88,17.5,16.575,17.45,69717,0
2017-07-24,17.7,19,17.6001,18.92,233693,0
2017-07-25,19,19,17.81,18.7,148676,0
2017-07-26,18.81,19.49,18.45,19.49,135232,0
2017-07-27,19.5,20.5,19.1,20.21,214453,0
2017-07-28,20.21,21.27,19.87,20.61,85386,0
2017-07-31,20.8,21.4728,19.988,21.07,75461,0
2017-08-01,21.5,21.59,19.42,19.53,149883,0
2017-08-02,19.53,19.6,18.61,18.89,188555,0
2017-08-03,19.12,19.765,18.735,19.575,69760,0
2017-08-04,18.6096,19.75,18.52,18.66,109525,0
2017-08-07,11.2,11.42,8.6,9.93,1643081,0
2017-08-08,10.07,10.14,8.562,8.8,496278,0
2017-08-09,9.08,9.35,8.09,8.4,269696,0
2017-08-10,8.47,8.5896,7.2,8.06,294626,0
2017-08-11,8.08,8.8,7.7901,8.63,310572,0
2017-08-14,8.62,9.09,8.3501,8.9,207932,0
2017-08-15,8.86,8.95,8.4,8.53,109512,0
2017-08-16,8.65,8.75,8.26,8.53,74456,0
2017-08-17,8.57,8.74,8.47,8.6,91437,0
2017-08-18,8.53,8.65,8.19,8.24,61915,0
2017-08-21,8.2,8.24,7.65,7.7,67631,0
2017-08-22,7.6525,7.92,7.31,7.74,69943,0
2017-08-23,7.7828,8.09,7.6363,7.95,27843,0
2017-08-24,8.52,8.79,7.8,8.08,52538,0
2017-08-25,8,8.0001,7.45,7.7,84790,0
2017-08-28,7.71,8.75,7.61,8.67,133987,0
2017-08-29,8.48,9.24,8.271,8.88,111995,0
2017-08-30,8.91,9.22,8.7097,9.17,40121,0
2017-08-31,9.75,10.19,9.31,9.64,115493,0
2017-09-01,9.7,9.93,9.52,9.67,52184,0
2017-09-05,9.6,10.5,9.2,10.47,76105,0
2017-09-06,10.64,10.64,9.88,10.04,56774,0
2017-09-07,10.02,10.48,9.08,10.03,48147,0
2017-09-08,10.1,10.495,9.56,10.11,92538,0
2017-09-11,9.96,10.07,9.4601,9.75,101454,0
2017-09-12,9.72,10.05,8.81,9.15,140579,0
2017-09-13,9.2,9.45,9.019,9.17,103308,0
2017-09-14,9.17,9.28,8.77,8.97,72303,0
2017-09-15,8.76,9.16,8.66,8.95,29889,0
2017-09-18,8.85,9.37,8.85,9.104,31934,0
2017-09-19,9.25,9.885,9.2,9.65,49649,0
2017-09-20,11.25,11.3674,10,10.22,379997,0
2017-09-21,10.3,10.34,9.5654,10.24,86633,0
2017-09-22,10.2,10.23,9.61,9.88,72734,0
2017-09-25,9.99,10.1,9.64,9.64,47746,0
2017-09-26,9.839,10,9.52,9.6,119308,0
2017-09-27,9.788,9.82,9.3,9.6,48258,0
2017-09-28,9.74,9.82,9.41,9.55,31697,0
2017-09-29,9.3473,9.79,9.2,9.5,39987,0
2017-10-02,9.51,9.93,9.51,9.75,107072,0
2017-10-03,9.73,9.8309,9.25,9.25,45340,0
2017-10-04,9.22,9.7299,9.22,9.4,36257,0
2017-10-05,9.44,10.08,9.44,10.08,26963,0
2017-10-06,9.98,10.74,9.9309,10.38,56440,0
2017-10-09,10.35,10.479,9.99,9.99,23680,0
2017-10-10,10.48,10.5,10.1,10.44,31351,0
2017-10-11,10.54,10.54,10.2695,10.32,29057,0
2017-10-12,10.19,10.27,9.59,9.81,104626,0
2017-10-13,10.04,10.18,9.4601,9.52,33249,0
2017-10-16,9.67,9.98,9.56,9.75,49873,0
2017-10-17,9.538,9.72,9.51,9.62,25828,0
2017-10-18,9.73,9.73,9.3132,9.54,25588,0
2017-10-19,9.94,9.94,9.14,9.48,41951,0
2017-10-20,9.8,9.8899,9.3,9.32,47611,0
2017-10-23,9.83,9.83,9.37,9.52,48886,0
2017-10-24,9.58,9.7,9.25,9.64,42833,0
2017-10-25,9.6,9.77,9.53,9.6,23630,0
2017-10-26,9.52,9.57,9.25,9.295,35573,0
2017-10-27,9.56,10.82,9.33,10.22,103350,0
2017-10-30,10.29,10.7667,9.97,10.19,37693,0
2017-10-31,10.15,10.15,9.64,9.7,33197,0
2017-11-01,9.76,10.41,9.36,9.9,41544,0
2017-11-02,9.85,9.85,9.41,9.57,43196,0
2017-11-03,9.53,9.75,9.32,9.6,9540,0
2017-11-06,9.69,9.885,9.54,9.73,22843,0
2017-11-07,9.63,9.74,9.09,9.35,30373,0
2017-11-08,9.35,9.3934,8.94,9.08,35988,0
2017-11-09,9.09,9.37,8.8601,8.99,16745,0
2017-11-10,9.02,9.49,8.96,9.38,9097,0
