Date,Open,High,Low,Close,Volume,OpenInt
2016-09-07,15,15.1,15,15.1,600,0
2016-09-08,14.54,14.54,14.5,14.5,500,0
2016-09-09,17.6,17.6,15.84,15.84,515,0
2016-09-13,14.05,14.05,11.6,11.8,5665,0
2016-09-14,11.5,11.5,9.75,9.75,1725,0
2016-09-15,11.25,12.5,11.25,12.26,3330,0
2016-09-16,12,12,11.005,11.01,13882,0
2016-09-19,11.01,11.2,11.01,11.0201,3277,0
2016-09-20,11.1,11.442,11.0999,11.25,8146,0
2016-09-21,11.7,11.7,11,11,3200,0
2016-09-22,11,11.16,11,11.12,800,0
2016-09-23,11.5499,12,11.5499,12,1170,0
2016-09-26,12,12,11.8,11.8,700,0
2016-09-27,11.99,11.99,11.4224,11.6968,599,0
2016-09-28,11.69,16,11.6425,16,8041,0
2016-09-29,12.71,13.5,12,13.269,19150,0
2016-09-30,13.26,13.5,13.26,13.3,300,0
2016-10-03,13.25,13.62,12.7788,13.2,4900,0
2016-10-04,14,14,13.609,13.8,10656,0
2016-10-05,14,16.25,13.7076,15.0388,33115,0
2016-10-06,14.5178,14.8,14.5,14.8,12400,0
2016-10-07,14.25,15.02,14.25,14.5,7275,0
2016-10-10,14.2136,14.6,14.1483,14.6,17134,0
2016-10-11,14.01,14.2,14,14.2,13850,0
2016-10-12,14,14.15,13.8878,14.1,7300,0
2016-10-13,14.1,14.2,14.0862,14.2,10066,0
2016-10-14,14.1,14.2,14,14.2,8537,0
2016-10-17,14.03,14.08,14.03,14.08,1425,0
2016-10-18,14.19,14.4,14.1184,14.4,15393,0
2016-10-19,15.1999,15.2,14.5125,15,12700,0
2016-10-20,14.93,15,14.74,14.74,2900,0
2016-10-21,14.89,14.89,14,14.2,10600,0
2016-10-24,14.5471,14.75,14.5471,14.61,450,0
2016-10-25,14.53,14.53,14.5,14.5,6051,0
2016-10-27,13.66,13.73,13.5,13.73,9502,0
2016-10-28,13.8412,13.8596,13.4,13.8596,950,0
2016-11-01,13.25,13.5,13.25,13.5,1577,0
2016-11-02,13.25,13.35,11.7,12.75,2399,0
2016-11-03,14.03,15,13.51,13.51,1950,0
2016-11-04,14.75,14.75,13.28,13.5,3505,0
2016-11-07,12.06,12.65,12.0499,12.6,4035,0
2016-11-08,13,13.42,12.55,13,3300,0
2016-11-09,12.7327,12.7327,12.7327,12.7327,450,0
2016-11-11,12.08,12.464,10.52,11.56,25801,0
2016-11-14,11.78,11.8864,11.07,11.5814,20149,0
2016-11-15,12.24,12.3599,11.9501,12.189,6217,0
2016-11-16,11.96,11.96,11.899,11.899,2500,0
2016-11-17,11.76,12.1,11.74,11.81,2900,0
2016-11-18,12.3322,12.5,11.8201,12.5,6941,0
2016-11-21,12.6691,13.5,12.05,12.71,16196,0
2016-11-22,13.4,13.7499,13.4,13.4148,5110,0
2016-11-23,13.88,13.88,13.88,13.88,100,0
2016-11-29,13.95,13.95,13.5157,13.5157,9819,0
2016-11-30,13.9,14.27,13.9,14.2499,17487,0
2016-12-01,15.28,15.28,15.046,15.046,2735,0
2016-12-02,15,15,14.5,14.5,3803,0
2016-12-05,14.53,14.7792,14.51,14.73,6200,0
2016-12-06,14.8,14.8,14.5,14.5218,2715,0
2016-12-07,14.5,14.51,14.45,14.51,1000,0
2016-12-08,13.6,14.908,13.6,14.5101,400,0
2016-12-09,14.8,15.45,14.625,15.25,14177,0
2016-12-12,15.78,15.78,15.4158,15.5,1435,0
2016-12-13,15.2045,15.95,15.2045,15.8237,2600,0
2016-12-14,15.75,15.7837,15.75,15.76,8167,0
2016-12-15,15.04,15.5,14.68,14.9999,10849,0
2016-12-16,15.4,15.4,15.4,15.4,1510,0
2016-12-19,15.028,15.3999,15,15.3999,1520,0
2016-12-20,14.65,15.0289,14.65,15.0289,450,0
2016-12-21,15.0778,15.0778,15.0778,15.0778,1000,0
2016-12-22,14.7955,14.7992,14.75,14.75,2122,0
2016-12-23,14.76,15.1,14.75,15,20320,0
2016-12-27,15,15.01,15,15.01,1400,0
2016-12-28,15.01,15.5,15.01,15.1,5735,0
2016-12-29,15.7,15.7,15.7,15.7,509,0
2016-12-30,15.95,15.95,15.915,15.92,1125,0
2017-01-03,17.1,17.1,16.0661,16.11,1950,0
2017-01-04,17.25,17.25,16.12,16.45,3527,0
2017-01-05,17.3,17.3,16.7,16.7,3291,0
2017-01-06,17.03,17.24,16.504,17.055,3668,0
2017-01-09,17.99,17.99,17.99,17.99,215,0
2017-01-10,17.1101,17.25,16.625,17,5543,0
2017-01-11,17.34,17.4,17.34,17.3999,3660,0
2017-01-13,17.25,17.5741,17.1674,17.5741,6738,0
2017-01-17,17.49,17.49,17,17.4727,17506,0
2017-01-18,17.3018,17.3018,16.5,16.6125,4210,0
2017-01-19,17,17.0265,16.5814,16.5814,1689,0
2017-01-20,17.15,17.15,17.15,17.15,370,0
2017-01-23,17.15,17.34,16.5001,16.51,9234,0
2017-01-24,16.51,16.9999,16.51,16.9999,2369,0
2017-01-25,16.65,16.8835,16.5001,16.8835,1446,0
2017-01-26,16.7674,16.7674,16.5,16.75,620,0
2017-01-27,17,17,15.8096,16,14703,0
2017-01-30,16,16,14.7465,15.4786,4050,0
2017-01-31,15.3,15.3,12.54,14,40009,0
2017-02-01,13.49,13.5,12.5,12.775,26660,0
2017-02-02,12.99,12.99,12.55,12.55,31017,0
2017-02-03,12.5,12.5,10.8,12.01,25956,0
2017-02-06,12.25,12.25,11.7555,11.9999,14498,0
2017-02-07,12.385,12.76,11.69,11.69,15113,0
2017-02-08,11.7,12.4199,11.7,11.83,32377,0
2017-02-09,11.9999,12.05,11.83,11.9,22617,0
2017-02-10,12.49,12.49,12.05,12.08,6893,0
2017-02-13,12.5,12.5,10.82,11.59,16244,0
2017-02-14,11.5,12,10.8321,11.81,4949,0
2017-02-15,11.83,12.35,11.79,11.8,3762,0
2017-02-16,11.75,11.75,10.7601,11.0245,6678,0
2017-02-17,10.81,11.25,10.81,11.0837,30533,0
2017-02-21,11.14,11.5,11.1,11.4,6701,0
2017-02-22,10.93,11.01,10.6952,10.7493,9039,0
2017-02-23,10.2,10.75,10.2,10.6,4325,0
2017-02-24,10.17,10.39,9.8228,9.98,12193,0
2017-02-27,9.8,9.8,8.75,9.14,19839,0
2017-02-28,9.0375,10,9.03,9.03,9006,0
2017-03-01,9.19,9.4715,9.01,9.01,5259,0
2017-03-02,9.5,9.9905,9.5,9.7465,1903,0
2017-03-03,9.9999,10.75,9.77,10.75,4206,0
2017-03-06,10.65,11.0867,10.65,10.76,4751,0
2017-03-07,10.4,10.4,10.4,10.4,901,0
2017-03-08,9.97,10.47,9.05,10.47,619,0
2017-03-09,9.6,9.69,9,9.65,4148,0
2017-03-10,9.505,9.62,9.31,9.41,3615,0
2017-03-13,9.11,9.21,9.01,9.11,5809,0
2017-03-14,9.19,9.4365,9.15,9.22,5620,0
2017-03-15,9.2,9.2,8.7445,8.7445,10200,0
2017-03-16,8.53,9.07,8.53,9,3862,0
2017-03-17,9.06,10.0638,9.02,9.3,10274,0
2017-03-20,9.25,9.25,9.16,9.2033,1470,0
2017-03-21,9.1,9.1715,8.718,8.797,6100,0
2017-03-22,10.01,10.49,9.744,10.39,16895,0
2017-03-23,10.29,10.66,9.6501,10.1401,27352,0
2017-03-24,9.63,9.67,9.62,9.65,5407,0
2017-03-27,9.66,9.66,9.66,9.66,150,0
2017-03-28,9.79,9.79,9.56,9.68,7600,0
2017-03-29,10.25,10.28,10.1501,10.2299,5905,0
2017-03-30,10.22,10.22,9.5,9.8,15093,0
2017-03-31,9.95,10,9.9,9.9,5100,0
2017-04-03,9.53,9.84,9.33,9.55,16886,0
2017-04-04,9.51,9.55,9.42,9.45,8670,0
2017-04-05,9.5,9.95,9.2001,9.59,15624,0
2017-04-06,9.35,9.57,9.1001,9.5,19237,0
2017-04-07,9.56,9.56,9.2,9.2,18558,0
2017-04-10,8.91,9.1,8.75,8.95,39301,0
2017-04-11,8.8038,8.85,8.21,8.34,19851,0
2017-04-12,8,8.14,7.75,8,21641,0
2017-04-13,8.25,8.4599,8.25,8.4075,5961,0
2017-04-17,8.97,8.97,8.49,8.5,8425,0
2017-04-18,8.3,8.3773,8.29,8.3,6895,0
2017-04-19,8.3,8.3,8.26,8.26,3160,0
2017-04-20,7.77,7.87,7.76,7.76,3032,0
2017-04-21,8.01,8.15,8,8,2000,0
2017-04-24,8.265,8.6497,7.8601,8.51,12413,0
2017-04-25,7.82,8.16,7.82,8.15,11500,0
2017-04-26,8,8.004,7.51,7.51,11046,0
2017-04-27,7.55,7.7,7.55,7.6227,10451,0
2017-04-28,7.5501,7.7123,7.55,7.7065,1397,0
2017-05-01,7.75,7.9,7.05,7.23,16107,0
2017-05-02,8.42,8.42,7.26,7.28,5245,0
2017-05-03,7.67,7.67,7.5,7.5,2512,0
2017-05-04,7.33,7.3679,7.19,7.19,6670,0
2017-05-05,7.12,7.19,7.01,7.19,8428,0
2017-05-08,7.05,7.1791,7.05,7.17,4050,0
2017-05-09,7.01,7.01,6.3565,6.55,13589,0
2017-05-10,6.55,6.963,6.55,6.93,13346,0
2017-05-11,7.0999,7.0999,6.82,6.82,3832,0
2017-05-12,6.83,6.83,6.75,6.8,3288,0
2017-05-15,7.02,7.02,6.76,6.76,12443,0
2017-05-16,6.57,6.7438,6.57,6.7438,1386,0
2017-05-17,6.69,6.8,6.69,6.8,1872,0
2017-05-19,6.53,6.8,6.5,6.8,5550,0
2017-05-22,6.36,6.5736,6.3,6.31,8131,0
2017-05-23,6.12,6.25,6.08,6.16,4070,0
2017-05-24,6.1999,6.1999,6.05,6.1,2649,0
2017-05-25,6.0001,6.0001,6.0001,6.0001,2870,0
2017-05-26,5.7341,5.9512,5.7341,5.9512,2666,0
2017-05-30,5.51,5.51,5.08,5.08,14276,0
2017-05-31,4.92,5.0328,4.67,4.9615,8164,0
2017-06-01,4.93,5.4,4.93,5.345,3423,0
2017-06-02,5.06,5.07,5,5,1300,0
2017-06-05,5.3262,5.3262,4.97,5.05,2281,0
2017-06-06,4.758,4.95,4.7,4.83,27465,0
2017-06-07,5.1,5.17,4.8001,5.0005,16653,0
2017-06-08,5.36,5.76,5.36,5.76,1036,0
2017-06-12,5.28,5.75,5.07,5.75,1451,0
2017-06-13,6.0167,6.64,5.99,6.2914,3427,0
2017-06-14,6.33,6.6,6.2,6.6,4020,0
2017-06-15,6.15,6.7381,5.9,6.2285,23693,0
2017-06-16,6.04,6.04,5.52,5.52,19525,0
2017-06-19,5.59,5.6229,5.25,5.42,22941,0
2017-06-20,5.25,5.25,5.1588,5.1588,3511,0
2017-06-21,5,5.0999,4.97,5,9169,0
2017-06-22,4.9899,5,4.8173,4.85,7744,0
2017-06-23,4.85,5.1,4.85,5.1,7396,0
2017-06-26,5.0001,5.11,5.0001,5.11,4340,0
2017-06-27,5.12,5.12,4.95,4.9798,5982,0
2017-06-28,5.1957,5.1957,5.1957,5.1957,150,0
2017-06-29,5.18,5.1892,5.18,5.1892,575,0
2017-06-30,4.9101,4.95,4.91,4.942,6616,0
2017-07-03,4.91,5.095,4.91,5.095,2111,0
2017-07-05,5,5.045,5,5.045,7150,0
2017-07-06,4.91,4.91,4.9,4.9,5695,0
2017-07-07,4.76,4.76,4.59,4.65,8568,0
2017-07-10,4.74,4.76,4.51,4.57,7002,0
2017-07-11,4.7321,4.7321,4.7321,4.7321,800,0
2017-07-12,4.7607,4.7607,4.7358,4.7358,748,0
2017-07-13,4.58,4.7044,4.55,4.55,11737,0
2017-07-14,4.56,4.7758,4.56,4.7758,1315,0
2017-07-17,4.747,4.747,4.747,4.747,200,0
2017-07-18,4.75,4.7583,4.6015,4.7199,7200,0
2017-07-19,4.89,4.93,4.88,4.9,6690,0
2017-07-20,4.9262,4.9262,4.9262,4.9262,1001,0
2017-07-21,4.8236,4.8872,4.8,4.8872,1655,0
2017-07-24,4.82,4.85,4.66,4.66,3414,0
2017-07-25,4.79,5.0427,4.79,4.83,5076,0
2017-07-26,5.25,5.4475,5.25,5.3,5200,0
2017-07-27,5.1218,5.1399,5,5.13,6757,0
2017-07-28,5.39,5.53,5.39,5.53,1011,0
2017-07-31,5.4112,5.51,5.4112,5.51,2800,0
2017-08-01,5.23,5.33,5.2,5.29,16364,0
2017-08-02,4.8711,5.05,4.82,4.9509,16700,0
2017-08-04,4.7982,4.8,4.77,4.77,6400,0
2017-08-07,4.76,4.8149,4.75,4.75,3425,0
2017-08-08,4.73,4.73,4.58,4.58,14803,0
2017-08-09,4.405,4.4309,4.38,4.38,6600,0
2017-08-11,4.2884,4.2884,4.2884,4.2884,231,0
2017-08-14,4.2865,4.289,4.1,4.1,18605,0
2017-08-15,4,4.18,4,4.02,13376,0
2017-08-16,4.2,4.2,3.91,4.05,11054,0
2017-08-17,4.047,4.047,4.047,4.047,475,0
2017-08-18,4.0232,4.0232,4.0232,4.0232,500,0
2017-08-21,3.99,3.998,3.99,3.998,700,0
2017-08-22,4.0301,4.047,4.03,4.037,1625,0
2017-08-23,4.02,4.02,4.01,4.01,250,0
2017-08-24,4.05,4.2616,4.05,4.2616,2500,0
2017-08-25,4.17,4.3,4.17,4.25,15000,0
2017-08-28,4.05,4.0711,4.05,4.05,4667,0
2017-08-29,3.98,4.07,3.6054,4.05,9856,0
2017-08-30,4.0117,4.1025,4.0117,4.08,11369,0
2017-08-31,4,4.2,4,4.08,11286,0
2017-09-01,3.73,4.0298,3.7,4,15339,0
2017-09-05,3.98,4.05,3.98,4,19478,0
2017-09-06,4.02,4.15,4,4,14494,0
2017-09-07,4,4.05,4,4,10916,0
2017-09-08,4.0321,4.0321,4.0321,4.0321,1000,0
2017-09-11,4.14,4.18,4.1,4.16,7000,0
2017-09-12,4.17,4.44,4.1,4.44,23640,0
2017-09-13,4.27,4.3887,4.25,4.25,16296,0
2017-09-14,4.25,4.93,4.16,4.93,44111,0
2017-09-15,4.81,4.81,4.16,4.16,40395,0
2017-09-18,4.16,4.3953,4.16,4.23,22743,0
2017-09-19,4.25,4.3892,4.25,4.38,23401,0
2017-09-20,4.25,4.38,4.23,4.37,45030,0
2017-09-21,4.27,4.29,4.24,4.29,35527,0
2017-09-22,4.25,4.36,4.2,4.3,44369,0
2017-09-25,4.3,4.4,4.2,4.25,37504,0
2017-09-26,4.4,4.7498,4.4,4.5985,16401,0
2017-09-27,4.49,4.7,4.22,4.56,7450,0
2017-09-28,4.5145,4.69,4.5145,4.64,8376,0
2017-09-29,4.65,4.65,4.6,4.6134,4804,0
2017-10-02,4.5716,4.7,4.5716,4.7,2331,0
2017-10-03,4.6999,4.6999,4.52,4.6,11300,0
2017-10-04,4.59,4.5999,4.437,4.53,8510,0
2017-10-05,4.41,4.87,4.4,4.85,57249,0
2017-10-09,4.62,4.62,4.21,4.41,7784,0
2017-10-10,4.41,4.56,4.41,4.5501,4066,0
2017-10-11,4.5649,4.69,4.39,4.69,8144,0
2017-10-12,4.68,4.68,4.5,4.5,6580,0
2017-10-13,4.52,4.52,4.5,4.52,6240,0
2017-10-16,4.3315,4.4,4.3315,4.4,1853,0
2017-10-17,4.59,4.6,4.2,4.3859,6043,0
2017-10-18,4.3,4.3252,4.21,4.3,13402,0
2017-10-19,4.16,4.23,4.15,4.23,13891,0
2017-10-20,4.1158,4.2001,4.11,4.2,5100,0
2017-10-23,4.1501,4.16,4.1,4.1,8790,0
2017-10-24,4.1,4.1612,4,4.01,8835,0
2017-10-25,4.0499,4.0499,4.04,4.04,3067,0
2017-10-26,3.83,4.475,3.83,4.09,9372,0
2017-10-27,4.15,4.16,3.95,4.0191,17428,0
2017-10-30,4.23,4.3342,4.09,4.111,17360,0
2017-10-31,4.25,4.25,4.25,4.25,1077,0
2017-11-01,4.32,4.931,4.3,4.74,33415,0
2017-11-02,4.69,4.7,4.54,4.57,16363,0
2017-11-03,4.51,4.7,4.51,4.68,14661,0
2017-11-06,4.68,5.16,4.68,5.08,17698,0
2017-11-07,5.15,5.21,5.13,5.21,6812,0
2017-11-08,5.49,5.49,5.08,5.08,9136,0
2017-11-09,5.489,5.489,5.0891,5.1735,7592,0
2017-11-10,5.0611,5.25,5.0611,5.205,5926,0
