Date,Open,High,Low,Close,Volume,OpenInt
2016-10-06,15.21,15.88,14.5,15,2753665,0
2016-10-07,15,15.19,15,15,308119,0
2016-10-10,15,15.3,15,15,107345,0
2016-10-11,15,15.24,14.5,14.9,152848,0
2016-10-12,14.9,15.05,13.92,13.92,170543,0
2016-10-13,13.98,14.03,12.33,12.97,285492,0
2016-10-14,13.03,13.29,12.33,12.5,193553,0
2016-10-17,12.47,13.02,12.47,13,114501,0
2016-10-18,13.39,13.9,13,13.75,92538,0
2016-10-19,13.8,13.97,13.58,13.8,33743,0
2016-10-20,13.86,13.99,13.5,13.9,43837,0
2016-10-21,13.51,13.9,13.51,13.86,63870,0
2016-10-24,13.57,14,13.5,13.89,99994,0
2016-10-25,13.8584,14.49,13.6901,14.46,162068,0
2016-10-26,14.57,14.57,12.96,13.18,141272,0
2016-10-27,12.81,13.39,12.81,13.1,102406,0
2016-10-28,13.23,14.24,12.93,13.8,95324,0
2016-10-31,13.9,14.13,12.91,12.93,91228,0
2016-11-01,13.18,13.535,11.17,11.41,131691,0
2016-11-02,11.74,11.74,10.02,10.07,84133,0
2016-11-03,10.16,10.3683,9.03,9.15,102301,0
2016-11-04,9.25,9.95,8.64,8.95,77109,0
2016-11-07,9.15,9.9499,8.75,8.75,99812,0
2016-11-08,8.75,8.82,8.27,8.36,269579,0
2016-11-09,8.5,10,8.5,8.74,100390,0
2016-11-10,8.83,9.37,8.745,9.25,75469,0
2016-11-11,9,10.5,9,10.17,135169,0
2016-11-14,10.35,11.25,10.035,10.8,80935,0
2016-11-15,10.9,11.195,10.71,11,36926,0
2016-11-16,11.06,11.5,10.9,11,29148,0
2016-11-17,11.05,11.5,11.01,11.45,76219,0
2016-11-18,11.55,12,10.95,11.27,50488,0
2016-11-21,11.39,11.65,11.33,11.4,28760,0
2016-11-22,11.45,11.9,11.35,11.46,29168,0
2016-11-23,10.645,11.8899,10.645,11.75,17788,0
2016-11-25,11.9,12,11.85,11.95,15673,0
2016-11-28,11.5,12,11.5,11.99,25997,0
2016-11-29,11.53,12.6,11.53,12.32,35645,0
2016-11-30,12.55,12.55,12,12.2,47099,0
2016-12-01,12.15,12.15,10.63,11.28,31525,0
2016-12-02,11.2,11.995,10.6153,11.24,60046,0
2016-12-05,11.37,11.93,10.59,11.45,57498,0
2016-12-06,11.45,11.67,11,11.3,60194,0
2016-12-07,11.22,11.7,10.65,10.94,133488,0
2016-12-08,10.93,10.95,10.45,10.56,27897,0
2016-12-09,10.75,10.85,10.01,10.73,60051,0
2016-12-12,10.37,10.55,10.1,10.33,69685,0
2016-12-13,10.27,10.45,10,10.45,37566,0
2016-12-14,10.4,10.4,9.32,9.61,53820,0
2016-12-15,9.71,9.92,8.76,8.98,47612,0
2016-12-16,9.1,9.68,8.76,8.86,298865,0
2016-12-19,9.01,9.21,8.59,8.85,103996,0
2016-12-20,8.94,9.11,8.65,8.82,62017,0
2016-12-21,8.89,9.0642,8.61,8.66,68005,0
2016-12-22,8.68,8.79,8.55,8.78,173096,0
2016-12-23,8.73,8.98,8.6,8.74,54030,0
2016-12-27,8.74,8.9,8.6401,8.73,49406,0
2016-12-28,8.69,8.8,8.52,8.59,37773,0
2016-12-29,8.55,8.78,8.51,8.74,36684,0
2016-12-30,8.78,9,8.75,8.85,38505,0
2017-01-03,8.86,9.22,8.86,9.16,63926,0
2017-01-04,9.19,10.1,9.19,9.93,87545,0
2017-01-05,9.94,10.0105,8.97,9.09,95423,0
2017-01-06,8.93,9.56,8.93,9.18,46004,0
2017-01-09,9.33,9.33,8.69,8.91,35570,0
2017-01-10,8.89,9.06,8.72,9,98837,0
2017-01-11,8.97,9.22,8.62,9.11,38025,0
2017-01-12,9.15,9.45,8.57,9.23,272663,0
2017-01-13,9.65,10.13,9.02,9.22,50244,0
2017-01-17,9.3,9.71,9.3,9.62,58060,0
2017-01-18,9.66,11.69,9.6,11.29,216342,0
2017-01-19,11.3,11.94,10.83,11.31,123884,0
2017-01-20,11.34,11.9,10.56,11.33,170940,0
2017-01-23,11.62,11.75,10.75,11.35,92733,0
2017-01-24,11.57,11.59,11.2,11.4,36573,0
2017-01-25,11.45,11.5,11.26,11.36,48471,0
2017-01-26,11.47,11.47,10.45,10.79,82193,0
2017-01-27,11.02,11.02,10,10.22,66042,0
2017-01-30,10.1,10.647,9.65,10.05,53390,0
2017-01-31,10.07,10.36,10.01,10.12,38238,0
2017-02-01,10.2,10.28,9.92,10.04,34498,0
2017-02-02,9.98,9.98,9.53,9.6,47400,0
2017-02-03,9.65,9.65,9.34,9.43,28641,0
2017-02-06,9.5,9.86,9.36,9.7,70594,0
2017-02-07,9.7,9.7,9.42,9.56,34240,0
2017-02-08,9.52,9.52,9.39,9.46,17644,0
2017-02-09,9.49,9.5,9.25,9.34,28310,0
2017-02-10,9.41,9.44,9,9.08,55369,0
2017-02-13,9.15,9.39,9,9.22,71108,0
2017-02-14,9.17,9.19,9,9.04,49906,0
2017-02-15,9.11,9.405,9.0101,9.175,25409,0
2017-02-16,9.2501,9.6,9.12,9.12,44251,0
2017-02-17,9.19,9.39,9.06,9.31,31922,0
2017-02-21,9.36,9.42,9.13,9.37,9112,0
2017-02-22,9.4,9.4,9.015,9.24,59172,0
2017-02-23,9.16,9.3471,9.02,9.2,55229,0
2017-02-24,9.18,9.585,9.1,9.135,35496,0
2017-02-27,9.18,9.32,9,9.13,138281,0
2017-02-28,9.06,10.0823,9.06,9.32,145212,0
2017-03-01,9.4,9.74,8.93,9.3699,93003,0
2017-03-02,9.2,9.5554,9,9.06,39703,0
2017-03-03,9.1,9.25,8.99,9.22,69346,0
2017-03-06,9.12,9.5,9.06,9.37,60612,0
2017-03-07,9.39,9.4,9.05,9.14,44488,0
2017-03-08,9.23,9.27,8.84,9.01,28975,0
2017-03-09,9.07,9.18,9,9.1,25263,0
2017-03-10,9.22,9.51,9.1201,9.19,40503,0
2017-03-13,9.4,9.84,9.194,9.55,65420,0
2017-03-14,9.61,9.65,9.36,9.61,44075,0
2017-03-15,9.63,10.17,9.51,10.06,34562,0
2017-03-16,10.01,10.67,9.99,10.51,318058,0
2017-03-17,10.4,10.75,10.38,10.69,138534,0
2017-03-20,10.67,11.05,10.59,11.05,94127,0
2017-03-21,11.17,11.9863,10.17,10.51,112425,0
2017-03-22,10.51,10.51,9.8336,10.27,70273,0
2017-03-23,10.2,10.48,9.97,10.21,36131,0
2017-03-24,10.2,10.55,10.0701,10.48,37502,0
2017-03-27,10.5,11.47,10.0101,11,113651,0
2017-03-28,11.06,11.16,10.05,10.56,55285,0
2017-03-29,10.52,10.84,10.37,10.48,26795,0
2017-03-30,10.42,10.715,10.33,10.56,23282,0
2017-03-31,10.52,11.12,10.49,10.69,54899,0
2017-04-03,11.5,11.5,10.4,10.54,23027,0
2017-04-04,10.51,10.93,10.37,10.82,23926,0
2017-04-05,10.6,11.01,10.35,10.44,26200,0
2017-04-06,10.99,10.99,10.28,10.43,24551,0
2017-04-07,10.31,10.56,10.31,10.41,7822,0
2017-04-10,10.38,10.7435,10.27,10.35,36896,0
2017-04-11,10.43,10.9,10.39,10.82,32268,0
2017-04-12,10.8,10.851,10.55,10.58,17055,0
2017-04-13,10.48,10.75,10.38,10.65,19553,0
2017-04-17,10.56,11,10.56,10.99,45715,0
2017-04-18,10.85,11.2,10.85,11.12,37152,0
2017-04-19,11.17,11.17,11.08,11.09,25969,0
2017-04-20,11.045,11.13,10.97,11.05,44426,0
2017-04-21,11.08,11.2,11.03,11.04,55831,0
2017-04-24,11.15,11.23,11.05,11.1,32222,0
2017-04-25,11.15,11.2299,11.03,11.08,40921,0
2017-04-26,11.15,11.1925,11.06,11.07,23550,0
2017-04-27,11.07,11.095,10.5,10.56,52687,0
2017-04-28,10.54,10.7331,10.54,10.62,11496,0
2017-05-01,10.9032,10.9032,10.48,10.49,54826,0
2017-05-02,10.45,10.81,10.4,10.54,13255,0
2017-05-03,10.5243,10.6,10.42,10.5,33025,0
2017-05-04,10.5,11.2324,10.5,11.06,22879,0
2017-05-05,11.22,11.9913,10.96,11.01,56566,0
2017-05-08,10.89,11.085,10.89,10.98,113805,0
2017-05-09,11.07,11.75,11,11.56,122758,0
2017-05-10,11.5,12,10.5525,11.29,116203,0
2017-05-11,13.18,13.18,10.95,11.18,100227,0
2017-05-12,11.1801,11.25,10.61,10.65,27075,0
2017-05-15,10.65,10.7,10,10.04,78099,0
2017-05-16,11.05,11.05,9.95,10.07,57007,0
2017-05-17,10.28,10.28,9.8,10.15,42092,0
2017-05-18,10.11,10.11,9.62,10.04,62149,0
2017-05-19,10.01,10.43,9.72,10.1,83329,0
2017-05-22,10.29,10.29,9.7,9.86,33344,0
2017-05-23,10,10,9.5,9.55,43682,0
2017-05-24,9.5,9.79,9.5,9.64,36093,0
2017-05-25,9.58,9.94,9.5,9.68,46363,0
2017-05-26,9.61,9.61,9.06,9.08,41952,0
2017-05-30,9.82,9.82,9,9.52,51469,0
2017-05-31,9.25,9.785,9.25,9.285,25110,0
2017-06-01,9.3,10.14,9.3,9.94,45432,0
2017-06-02,10.06,10.389,9.9117,10.22,35765,0
2017-06-05,10.3,10.5,9.56,10.37,27818,0
2017-06-06,10.5,10.5,9.74,9.81,50391,0
2017-06-07,9.82,10.44,9.82,10.03,51361,0
2017-06-08,9.95,10.2662,9.82,9.89,33437,0
2017-06-09,10.07,10.25,9.95,10.18,22633,0
2017-06-12,10.15,10.75,10.0501,10.67,31220,0
2017-06-13,10.66,11,10.4601,10.92,35077,0
2017-06-14,10.92,11.615,10.35,11.29,80577,0
2017-06-15,11.15,11.95,10.6464,11.6,83340,0
2017-06-16,11.37,11.76,10.51,10.96,83901,0
2017-06-19,11.02,11.35,10.66,11.08,23943,0
2017-06-20,11.05,11.54,10.86,10.96,39426,0
2017-06-21,10.88,11,10.07,10.12,81647,0
2017-06-22,10.17,10.54,10.17,10.37,26782,0
2017-06-23,10.4,11.1,10.22,11,387072,0
2017-06-26,11,11.163,10.65,10.69,56886,0
2017-06-27,10.7258,10.92,10.5,10.55,29541,0
2017-06-28,10.9534,10.9534,10.3501,10.5,27345,0
2017-06-29,10.645,10.81,10.28,10.4,83451,0
2017-06-30,10.51,10.61,9.75,9.91,41643,0
2017-07-03,9.87,9.87,9.15,9.36,30014,0
2017-07-05,9.95,9.95,9.09,9.11,46954,0
2017-07-06,9.1,9.1,8.51,8.92,78041,0
2017-07-07,8.87,9.17,8.84,9.06,72994,0
2017-07-10,9,9.215,8.9,8.99,33390,0
2017-07-11,8.91,9.1,8.91,9.03,27392,0
2017-07-12,9.05,9.215,8.95,9.03,8902,0
2017-07-13,9.03,9.15,8.81,8.89,57406,0
2017-07-14,8.92,9.193,8.92,8.99,13903,0
2017-07-17,8.99,9.2,8.81,8.84,52146,0
2017-07-18,8.86,8.99,8.59,8.86,45827,0
2017-07-19,8.89,9,8.84,8.97,37439,0
2017-07-20,8.93,9.01,8.72,8.94,22282,0
2017-07-21,9.05,9.05,8.71,8.84,25961,0
2017-07-24,8.79,8.86,8.75,8.81,15325,0
2017-07-25,8.7,8.95,8.7,8.79,27848,0
2017-07-26,8.79,8.8,8.6,8.66,39179,0
2017-07-27,8.64,8.899,8.37,8.48,32422,0
2017-07-28,8.48,8.66,8.4,8.45,23095,0
2017-07-31,8.5,8.64,8.47,8.5,24835,0
2017-08-01,8.56,8.56,8.19,8.28,44120,0
2017-08-02,8.5,8.51,8.05,8.19,49339,0
2017-08-03,8.25,8.3,7.982,8.08,36121,0
2017-08-04,8.03,8.35,8.03,8.17,41519,0
2017-08-07,8.25,8.67,8.2,8.41,33760,0
2017-08-08,8.42,9.01,8.42,8.79,36264,0
2017-08-09,8.875,8.99,8.6,8.7,22702,0
2017-08-10,8.78,10,8.6,9.27,189058,0
2017-08-11,9.23,9.785,8.7,8.91,35586,0
2017-08-14,8.56,9.3,8.56,9.04,50721,0
2017-08-15,9.11,9.46,8.75,9.44,66891,0
2017-08-16,9.6142,9.6142,9.05,9.32,35971,0
2017-08-17,9.24,9.35,9.0346,9.1,12765,0
2017-08-18,8.97,9.09,8.8,8.84,15290,0
2017-08-21,8.78,8.95,8.51,8.56,37937,0
2017-08-22,8.7,8.891,8.6292,8.74,10660,0
2017-08-23,8.86,8.87,8.5109,8.61,35465,0
2017-08-24,8.69,8.7,8.386,8.7,24964,0
2017-08-25,8.7,8.9,8.69,8.87,12800,0
2017-08-28,8.96,9.29,8.94,8.97,6599,0
2017-08-29,9.02,9.2,8.84,9,10423,0
2017-08-30,9.07,9.15,8.73,9.01,24076,0
2017-08-31,9.1,9.38,8.82,8.98,26275,0
2017-09-01,8.87,8.98,8.83,8.94,11824,0
2017-09-05,8.97,9.1,8.9428,9.08,47363,0
2017-09-06,9.16,9.4,9.08,9.31,58084,0
2017-09-07,9.42,9.99,9.351,9.8,26944,0
2017-09-08,9.84,9.86,9.26,9.31,37185,0
2017-09-11,9.39,9.64,9.19,9.57,58490,0
2017-09-12,9.56,10,9.5,9.6,35263,0
2017-09-13,9.71,10.22,9.39,9.65,28970,0
2017-09-14,9.65,9.75,9.5801,9.74,16400,0
2017-09-15,9.78,10.19,9.04,10,128606,0
2017-09-18,9.92,10.4,9.59,9.99,50379,0
2017-09-19,10.25,10.25,9.87,9.94,14368,0
2017-09-20,9.94,10.18,9.94,10.04,13242,0
2017-09-21,9.95,9.95,9.66,9.82,20878,0
2017-09-22,9.75,9.93,9.7107,9.86,15131,0
2017-09-25,9.85,10.13,9.72,9.94,18750,0
2017-09-26,9.9,10.0283,9.8,9.83,7445,0
2017-09-27,9.95,10.05,9.95,10.05,22386,0
2017-09-28,9.99,10.17,9.9,10.04,13323,0
2017-09-29,10.11,10.11,9.5,9.53,31813,0
2017-10-02,9.63,9.69,9.55,9.68,15236,0
2017-10-03,9.7,10.08,9.7,9.93,14028,0
2017-10-04,9.97,10.13,9.95,9.99,9076,0
2017-10-05,10.09,10.23,9.94,10.17,26956,0
2017-10-06,10.2,10.2,9.98,10.1,15671,0
2017-10-09,10.15,10.215,9.77,9.86,11471,0
2017-10-10,9.935,10.01,9.83,9.89,480156,0
2017-10-11,9.875,9.99,9.85,9.96,58927,0
2017-10-12,10.115,10.115,9.85,9.87,17758,0
2017-10-13,9.92,10.01,9.6,9.62,19496,0
2017-10-16,9.66,9.83,9.51,9.66,10612,0
2017-10-17,9.51,9.78,9.47,9.53,66187,0
2017-10-18,9.5741,9.72,9.43,9.46,11572,0
2017-10-19,9.41,9.41,8.69,8.73,44263,0
2017-10-20,8.84,9.4599,8.76,9.07,28064,0
2017-10-23,9.01,9.01,8.62,8.72,23070,0
2017-10-24,8.75,8.8,8.25,8.45,55899,0
2017-10-25,8.53,9.91,8.48,8.78,61442,0
2017-10-26,8.86,8.86,8.29,8.33,29018,0
2017-10-27,8.3925,8.63,8.25,8.62,23618,0
2017-10-30,8.65,8.7,8.31,8.37,29247,0
2017-10-31,8.44,8.505,8.33,8.43,22418,0
2017-11-01,8.42,8.42,8.3,8.37,23503,0
2017-11-02,8.44,8.8956,8.305,8.46,23600,0
2017-11-03,8.5,9.48,8.5,8.96,79826,0
2017-11-06,8.65,8.89,8.5501,8.8,19565,0
2017-11-07,8.8,8.8,8.21,8.31,28421,0
2017-11-08,8.3,8.47,7.77,8.02,62088,0
2017-11-09,8.04,8.33,8.04,8.23,18888,0
2017-11-10,8.15,8.2318,7.97,8.04,30741,0
