Date,Open,High,Low,Close,Volume,OpenInt
2016-07-27,11.55,11.73,9.7,9.7,6794604,0
2016-07-28,10.04,10.05,9.5,9.6,674309,0
2016-07-29,9.5,9.5499,8.92,8.95,578223,0
2016-08-01,9,9.7,9,9.57,519152,0
2016-08-02,9.74,9.92,9.559,9.74,347949,0
2016-08-03,9.9,9.98,9.7884,9.9,272368,0
2016-08-04,9.99,10.35,9.87,9.88,200295,0
2016-08-05,9.76,10.0579,9.75,10,82000,0
2016-08-08,9.91,10.25,9.91,10.04,153261,0
2016-08-09,10.25,10.25,10,10,83124,0
2016-08-10,9.92,10.17,9.92,10.01,115684,0
2016-08-11,10,10.02,9.95,9.95,53567,0
2016-08-12,10,10.03,9.94,9.95,39572,0
2016-08-15,10.08,10.2,9.9,10.18,110024,0
2016-08-16,10.25,10.29,10.12,10.23,80025,0
2016-08-17,10.23,10.23,10.0001,10.0489,18132,0
2016-08-18,10.1,10.1,9.99,10.05,30771,0
2016-08-19,10.03,10.06,9.95,9.97,31706,0
2016-08-22,10.32,10.48,10,10.01,122553,0
2016-08-23,9.98,10.184,9.98,10.04,76100,0
2016-08-24,9.95,10.0399,9.95,10,46855,0
2016-08-25,10,10.08,9.98,10.04,24760,0
2016-08-26,10.08,10.1,9.9,10.06,64722,0
2016-08-29,9.97,10.1,9.97,10.03,12262,0
2016-08-30,9.96,10.069,9.9,9.91,18870,0
2016-08-31,9.9101,10.005,9.74,9.75,84428,0
2016-09-01,9.781,9.8569,9.27,9.35,148069,0
2016-09-02,9.32,9.66,9.24,9.47,67619,0
2016-09-06,9.55,9.6,9.11,9.24,65636,0
2016-09-07,9.32,9.419,9.23,9.33,24893,0
2016-09-08,9.22,9.3065,9.2,9.29,22417,0
2016-09-09,9.15,9.15,8.19,8.76,96663,0
2016-09-12,8.33,8.5,8.28,8.31,103677,0
2016-09-13,8.28,8.28,7.97,7.99,83716,0
2016-09-14,8,8.21,7.77,7.77,94783,0
2016-09-15,7.83,7.95,7.63,7.63,36924,0
2016-09-16,7.69,7.69,7.29,7.37,43003,0
2016-09-19,7.35,7.95,7.17,7.81,76284,0
2016-09-20,7.77,8.08,7.7,8.05,52160,0
2016-09-21,8.06,8.16,7.51,7.91,78272,0
2016-09-22,7.87,8.04,7.64,7.76,39080,0
2016-09-23,7.95,8.02,7.77,8,269858,0
2016-09-26,8,8.0174,7.61,7.68,53277,0
2016-09-27,7.75,7.75,7.26,7.3,77637,0
2016-09-28,7.42,7.47,7.26,7.4,38827,0
2016-09-29,7.36,7.45,7.11,7.12,53481,0
2016-09-30,7.2,7.64,7.01,7.34,585342,0
2016-10-03,7.32,7.82,7.25,7.37,67410,0
2016-10-04,7.35,7.3612,7.17,7.27,43431,0
2016-10-05,7.22,7.36,7.15,7.3,36399,0
2016-10-06,7.24,7.2812,6.95,7.17,41875,0
2016-10-07,7.13,7.1969,6.93,7.06,53468,0
2016-10-10,7.04,7.2,6.9,6.97,48243,0
2016-10-11,6.93,6.93,6.6,6.65,56197,0
2016-10-12,6.7001,6.7043,6.561,6.68,33543,0
2016-10-13,6.61,6.61,6.25,6.35,92990,0
2016-10-14,6.49,6.49,6.21,6.36,27997,0
2016-10-17,6.31,6.66,6.31,6.52,24717,0
2016-10-18,6.5,6.73,6.334,6.51,42862,0
2016-10-19,6.55,6.5993,6.36,6.4,12324,0
2016-10-20,6.27,6.4323,6.27,6.41,9303,0
2016-10-21,6.36,6.384,6.27,6.29,18945,0
2016-10-24,6.3,6.43,6.26,6.38,6390,0
2016-10-25,6.337,6.45,6.26,6.29,15230,0
2016-10-26,6.2663,6.34,6.2,6.23,28076,0
2016-10-27,6.16,6.16,6,6.01,43983,0
2016-10-28,6,6.0149,5.04,5.05,114565,0
2016-10-31,5.1,5.36,4.55,4.55,143983,0
2016-11-01,4.59,4.78,4.56,4.71,60643,0
2016-11-02,4.71,4.71,4.46,4.5,34679,0
2016-11-03,4.5,4.712,4.45,4.58,47479,0
2016-11-04,4.58,4.73,4.44,4.65,159347,0
2016-11-07,4.72,5.0815,4.57,4.71,174071,0
2016-11-08,4.67,4.8,4.539,4.68,45315,0
2016-11-09,4.75,5.48,4.75,5.48,55789,0
2016-11-10,5.59,5.613,5.25,5.43,54880,0
2016-11-11,5.46,6.62,5.377,6.56,79890,0
2016-11-14,6.79,7.1,6.59,6.66,74906,0
2016-11-15,6.69,6.7484,6.13,6.37,47935,0
2016-11-16,6.3,6.3666,6.01,6.1,45377,0
2016-11-17,6.09,6.69,6.005,6.11,50799,0
2016-11-18,6.16,6.24,6,6.04,48888,0
2016-11-21,6,6,5.78,5.85,39055,0
2016-11-22,5.96,5.96,5.3171,5.5,81710,0
2016-11-23,5.5,5.52,5.43,5.48,50699,0
2016-11-25,5.48,5.48,5.41,5.48,14153,0
2016-11-28,5.48,5.5,5.36,5.39,39989,0
2016-11-29,5.44,5.44,5.045,5.17,46972,0
2016-11-30,5.18,5.18,4.95,4.99,53401,0
2016-12-01,5.1415,5.15,4.95,4.98,36305,0
2016-12-02,5,5.05,4.95,5,37047,0
2016-12-05,5,5.11,4.8,5,66408,0
2016-12-06,5.1,5.3,5,5.23,73659,0
2016-12-07,5.25,5.271,4.99,5.01,64760,0
2016-12-08,5,5,4.7501,4.9,44557,0
2016-12-09,4.9,5,4.76,4.8,100342,0
2016-12-12,4.8,4.98,4.66,4.75,92252,0
2016-12-13,4.75,4.75,4.67,4.7,27959,0
2016-12-14,4.68,4.75,4.621,4.69,31569,0
2016-12-15,4.68,4.7392,4.66,4.66,54816,0
2016-12-16,4.65,4.6999,4.39,4.39,140937,0
2016-12-19,4.42,4.48,4.13,4.23,70124,0
2016-12-20,4.28,4.487,4.221,4.43,63235,0
2016-12-21,4.5,5.81,4.5,5.65,149209,0
2016-12-22,5.85,5.9299,5.07,5.11,131492,0
2016-12-23,5.06,5.17,5,5.11,33860,0
2016-12-27,5.24,5.6,5,5.48,82350,0
2016-12-28,5.44,5.5,5.12,5.22,74146,0
2016-12-29,5.29,5.29,5.08,5.15,66430,0
2016-12-30,5.19,5.38,4.99,5.35,144797,0
2017-01-03,5.5,5.5,5.18,5.4,33798,0
2017-01-04,5.45,5.49,5.32,5.35,56634,0
2017-01-05,5.44,5.44,4.6,4.78,127067,0
2017-01-06,4.89,5.095,4.8683,5.02,51462,0
2017-01-09,5.08,5.13,4.9109,4.99,67644,0
2017-01-10,4.97,5.17,4.9,5.02,38247,0
2017-01-11,5.06,5.06,4.92,4.98,18100,0
2017-01-12,4.92,5.07,4.87,4.98,17508,0
2017-01-13,5.04,5.04,4.9461,4.99,59228,0
2017-01-17,5.05,5.055,4.81,4.94,48757,0
2017-01-18,4.95,5.02,4.814,4.94,15428,0
2017-01-19,4.97,4.9738,4.82,4.86,19049,0
2017-01-20,5,5,4.88,4.96,34140,0
2017-01-23,5,5,4.86,4.86,14262,0
2017-01-24,4.94,4.96,4.53,4.86,51688,0
2017-01-25,4.92,4.92,4.493,4.53,96141,0
2017-01-26,4.53,4.623,3.84,3.93,436418,0
2017-01-27,4,4.08,3.83,3.94,156663,0
2017-01-30,3.9415,3.9805,3.74,3.78,97902,0
2017-01-31,3.82,4.0525,3.75,4.05,209408,0
2017-02-01,4.03,4.1,3.86,4,737352,0
2017-02-02,4,4.1094,3.82,3.84,127385,0
2017-02-03,3.93,4.06,3.79,3.99,153280,0
2017-02-06,3.97,4.14,3.96,3.99,178061,0
2017-02-07,4.02,4.02,3.86,3.92,101549,0
2017-02-08,3.88,3.9231,3.72,3.77,97617,0
2017-02-09,3.74,3.88,3.74,3.82,54833,0
2017-02-10,3.87,4.02,3.72,3.8,111003,0
2017-02-13,3.8,3.98,3.75,3.88,48756,0
2017-02-14,3.83,3.98,3.78,3.97,46339,0
2017-02-15,4,4,3.8701,3.97,89691,0
2017-02-16,4,4.02,3.8,4,165810,0
2017-02-17,4,4.1,3.8,4,146976,0
2017-02-21,3.91,4.0671,3.86,4,73811,0
2017-02-22,3.91,4.025,3.8,3.88,147805,0
2017-02-23,3.96,3.9792,3.6,3.67,165029,0
2017-02-24,3.6,3.65,3.49,3.59,70929,0
2017-02-27,3.52,3.89,3.5,3.84,126750,0
2017-02-28,3.9,3.9,3.67,3.71,62403,0
2017-03-01,3.85,3.85,3.6,3.65,69598,0
2017-03-02,3.6,3.66,3.5,3.57,53410,0
2017-03-03,3.59,3.6022,3.5,3.55,39947,0
2017-03-06,3.56,3.65,3.54,3.59,95127,0
2017-03-07,3.59,3.6,3.35,3.36,108365,0
2017-03-08,3.44,3.55,3.35,3.42,179805,0
2017-03-09,3.41,3.49,3.26,3.28,262045,0
2017-03-10,3.39,3.43,3.2,3.25,147930,0
2017-03-13,3.27,3.33,3.1,3.32,190871,0
2017-03-14,3.5,3.5,3.3,3.37,159036,0
2017-03-15,3.5,3.595,3.4,3.48,283063,0
2017-03-16,3.58,3.58,3.41,3.44,265603,0
2017-03-17,3.46,3.74,3.4,3.57,927110,0
2017-03-20,3.68,4.02,3.62,4.01,350727,0
2017-03-21,3.99,4.28,3.83,3.93,468569,0
2017-03-22,3.95,3.97,3.71,3.73,163652,0
2017-03-23,3.68,3.68,3.41,3.5,281591,0
2017-03-24,3.5,3.56,3.36,3.4,470393,0
2017-03-27,3.4,3.64,3.33,3.58,234309,0
2017-03-28,3.63,3.68,3.35,3.63,302302,0
2017-03-29,3.65,3.74,3.56,3.7,265662,0
2017-03-30,3.75,3.85,3.66,3.76,235226,0
2017-03-31,3.78,3.78,3.59,3.62,565734,0
2017-04-03,3.64,3.67,3.49,3.54,167618,0
2017-04-04,3.66,3.68,3.36,3.44,256155,0
2017-04-05,3.42,3.52,3.26,3.29,313540,0
2017-04-06,3.28,3.37,3.2,3.21,218609,0
2017-04-07,3.21,3.23,2.95,3.08,474676,0
2017-04-10,3.11,3.11,3,3.02,206192,0
2017-04-11,3.07,3.11,2.9661,3.03,223851,0
2017-04-12,3.06,3.069,2.75,2.8,414161,0
2017-04-13,2.84,2.84,2.67,2.69,217134,0
2017-04-17,2.72,2.74,2.5,2.57,304263,0
2017-04-18,2.58,2.64,2.47,2.5,292296,0
2017-04-19,2.5,2.54,2.38,2.47,178002,0
2017-04-20,2.47,2.54,2.4,2.51,97033,0
2017-04-21,2.49,2.6,2.36,2.38,337373,0
2017-04-24,2.42,2.535,2.35,2.48,185381,0
2017-04-25,2.51,2.75,2.48,2.66,210638,0
2017-04-26,2.67,2.91,2.621,2.79,191863,0
2017-04-27,2.8,2.87,2.64,2.83,117503,0
2017-04-28,2.85,2.95,2.69,2.75,160805,0
2017-05-01,2.72,2.77,2.63,2.75,91074,0
2017-05-02,2.75,2.83,2.63,2.8,85759,0
2017-05-03,2.76,2.8,2.65,2.72,74280,0
2017-05-04,2.7,2.75,2.67,2.72,76704,0
2017-05-05,2.66,2.79,2.66,2.75,46608,0
2017-05-08,2.71,2.81,2.68,2.78,90660,0
2017-05-09,2.78,2.99,2.78,2.92,161727,0
2017-05-10,2.95,2.95,2.71,2.82,84069,0
2017-05-11,2.73,2.94,2.7,2.91,72846,0
2017-05-12,2.7,2.7,2.575,2.65,259133,0
2017-05-15,2.7,2.73,2.6,2.61,136140,0
2017-05-16,2.6,2.6,2.43,2.43,278609,0
2017-05-17,2.43,2.43,2.35,2.41,151166,0
2017-05-18,2.4,2.43,2.3,2.34,102395,0
2017-05-19,2.47,2.57,2.35,2.39,125567,0
2017-05-22,2.5,2.67,2.45,2.65,135120,0
2017-05-23,2.52,2.54,2.3,2.47,192135,0
2017-05-24,2.51,2.68,2.51,2.57,114009,0
2017-05-25,2.58,2.7,2.46,2.47,112156,0
2017-05-26,2.51,2.51,2.4,2.45,95869,0
2017-05-30,2.48,2.48,2.31,2.33,138027,0
2017-05-31,2.34,2.34,2.25,2.26,66842,0
2017-06-01,2.32,2.61,2.32,2.56,118799,0
2017-06-02,2.6,2.6,2.49,2.52,89049,0
2017-06-05,2.54,2.54,2.36,2.47,68301,0
2017-06-06,2.46,2.53,2.41,2.45,61874,0
2017-06-07,2.48,2.54,2.35,2.46,120402,0
2017-06-08,2.5,2.55,2.43,2.45,69351,0
2017-06-09,2.51,2.72,2.51,2.72,200856,0
2017-06-12,2.72,2.82,2.63,2.69,135034,0
2017-06-13,2.75,2.82,2.6,2.63,179793,0
2017-06-14,2.66,2.76,2.61,2.72,77881,0
2017-06-15,2.73,2.87,2.73,2.8,140334,0
2017-06-16,2.76,2.84,2.7,2.74,327857,0
2017-06-19,2.76,3,2.66,2.94,171534,0
2017-06-20,2.95,3.26,2.9,3.17,329707,0
2017-06-21,3.23,3.6992,3.17,3.56,828062,0
2017-06-22,3.64,3.74,3.314,3.49,1138580,0
2017-06-23,3.48,3.6,3.35,3.38,1476014,0
2017-06-26,3.47,3.75,3.44,3.72,461579,0
2017-06-27,3.75,3.78,3.58,3.64,357984,0
2017-06-28,3.67,4.01,3.58,4,376670,0
2017-06-29,4,4.17,3.87,4.12,430024,0
2017-06-30,4.19,4.2,3.8,3.89,258677,0
2017-07-03,3.86,4.12,3.86,3.98,126153,0
2017-07-05,3.98,4.05,3.9,3.97,157251,0
2017-07-06,3.95,3.975,3.72,3.81,244904,0
2017-07-07,3.82,3.82,3.72,3.8,157667,0
2017-07-10,3.81,3.8248,3.55,3.72,266514,0
2017-07-11,3.8,3.85,3.35,3.38,530621,0
2017-07-12,3.35,3.35,3.06,3.19,673297,0
2017-07-13,3.22,3.35,2.765,3.31,475124,0
2017-07-14,3.25,3.295,3.12,3.14,152726,0
2017-07-17,3.1,3.19,3,3.05,419236,0
2017-07-18,3.01,3.07,2.923,3.05,169468,0
2017-07-19,3.08,3.095,2.9,2.92,147191,0
2017-07-20,2.93,3.02,2.79,3,234002,0
2017-07-21,3,3.004,2.85,2.87,88899,0
2017-07-24,2.8,3.03,2.79,2.93,202509,0
2017-07-25,3.16,3.19,2.6,2.72,692574,0
2017-07-26,2.72,2.889,2.7142,2.74,246749,0
2017-07-27,2.75,2.75,2.56,2.65,237998,0
2017-07-28,2.62,2.657,2.5,2.52,168280,0
2017-07-31,2.56,2.7569,2.385,2.47,1132866,0
2017-08-01,2.46,2.49,2.33,2.39,299502,0
2017-08-02,2.4,2.4,2.26,2.33,234804,0
2017-08-03,2.35,2.35,2.19,2.25,303541,0
2017-08-04,2.33,2.37,2.19,2.2,265367,0
2017-08-07,2.349,2.45,2.05,2.36,629358,0
2017-08-08,2.4,2.605,2.3025,2.48,469852,0
2017-08-09,2.47,2.4731,2.2601,2.33,358161,0
2017-08-10,2.3,2.323,2.21,2.21,164718,0
2017-08-11,2.27,2.27,2.1,2.16,257385,0
2017-08-14,2.16,2.3,2.06,2.26,144845,0
2017-08-15,2.27,2.27,2.12,2.13,132592,0
2017-08-16,2.17,2.18,2.07,2.09,124180,0
2017-08-17,2.08,2.35,2.08,2.3,114240,0
2017-08-18,2.4,2.4,2.22,2.25,121045,0
2017-08-21,2.24,2.329,2.22,2.29,42318,0
2017-08-22,2.33,2.35,2.21,2.33,54114,0
2017-08-23,2.33,2.38,2.16,2.31,95308,0
2017-08-24,2.32,2.5,2.32,2.46,133732,0
2017-08-25,2.45,2.59,2.45,2.5,131694,0
2017-08-28,2.51,2.58,2.45,2.47,76446,0
2017-08-29,2.43,2.5,2.31,2.4,136259,0
2017-08-30,2.39,2.6,2.34,2.53,142269,0
2017-08-31,2.579,2.78,2.579,2.62,286008,0
2017-09-01,2.63,2.74,2.51,2.73,171539,0
2017-09-05,2.73,2.899,2.7,2.79,435860,0
2017-09-06,2.79,2.82,2.45,2.54,822027,0
2017-09-07,2.55,2.74,2.55,2.74,159270,0
2017-09-08,2.72,2.86,2.67,2.84,241384,0
2017-09-11,2.9,3.1,2.8951,2.97,562881,0
2017-09-12,3.12,3.15,2.98,3.08,362156,0
2017-09-13,3.15,3.395,3.091,3.22,827345,0
2017-09-14,3.3,3.52,3.19,3.25,674390,0
2017-09-15,3.21,3.48,3.11,3.18,1234122,0
2017-09-18,3.18,3.47,2.9,2.98,857559,0
2017-09-19,3.01,3.2,2.86,3.17,486652,0
2017-09-20,3.17,3.45,3.09,3.43,241667,0
2017-09-21,3.5,3.75,3.3,3.54,412306,0
2017-09-22,3.6,3.6279,3.4,3.52,173554,0
2017-09-25,3.54,3.84,3.5,3.79,469035,0
2017-09-26,2.95,3.3,2.95,3.24,3506357,0
2017-09-27,3.33,3.37,3.1101,3.35,753561,0
2017-09-28,3.28,3.4472,3.25,3.36,611373,0
2017-09-29,3.39,3.45,3.32,3.35,375902,0
2017-10-02,3.38,3.6,3.3278,3.38,633650,0
2017-10-03,3.38,3.58,3.32,3.49,861911,0
2017-10-04,3.47,3.625,3.45,3.62,609898,0
2017-10-05,3.6,3.97,3.6,3.91,857107,0
2017-10-06,3.95,4.059,3.7,3.77,1396080,0
2017-10-09,3.84,3.87,3.57,3.7,290806,0
2017-10-10,3.73,3.89,3.561,3.68,269220,0
2017-10-11,3.63,3.7,3.47,3.61,385324,0
2017-10-12,3.56,3.68,3.37,3.45,572343,0
2017-10-13,3.46,3.49,3.17,3.42,737793,0
2017-10-16,3.39,3.55,3.29,3.37,385657,0
2017-10-17,3.35,3.55,3.31,3.53,215961,0
2017-10-18,3.49,3.55,3.4,3.45,229344,0
2017-10-19,3.39,3.53,3.35,3.52,109637,0
2017-10-20,3.51,3.53,3.41,3.46,244371,0
2017-10-23,3.47,3.53,3.39,3.43,129317,0
2017-10-24,3.41,3.55,3.3301,3.47,128507,0
2017-10-25,3.47,3.53,3.31,3.51,168258,0
2017-10-26,3.49,3.51,3.4,3.51,199821,0
2017-10-27,3.48,3.51,3.39,3.49,282914,0
2017-10-30,3.5,3.66,3.44,3.59,204752,0
2017-10-31,3.593,3.66,3.51,3.61,302595,0
2017-11-01,3.66,3.66,3.47,3.57,285720,0
2017-11-02,3.57,3.66,3.5,3.58,152087,0
2017-11-03,3.59,3.63,3.48,3.59,231472,0
2017-11-06,3.6,3.66,3.47,3.59,196166,0
2017-11-07,3.57,3.75,3.52,3.7,377226,0
2017-11-08,3.67,3.7043,3.55,3.68,245996,0
2017-11-09,3.7,3.79,3.67,3.7,265922,0
2017-11-10,3.68,3.7,3.41,3.56,398284,0
