Date,Open,High,Low,Close,Volume,OpenInt
2016-12-08,8.25,8.525,8,8.16,384411,0
2016-12-09,8.05,8.48,8,8,31054,0
2016-12-12,8.3,8.3,8,8,16552,0
2016-12-13,8,8.2999,7.44,8,51136,0
2016-12-14,8.05,8.05,8,8,168436,0
2016-12-15,8.22,8.22,8,8,53386,0
2016-12-16,8.15,8.15,8,8,2098,0
2016-12-19,8.15,8.2,8.005,8.1,14731,0
2016-12-20,8.15,8.15,8.0216,8.1379,5195,0
2016-12-21,8.08,8.08,8,8.04,8720,0
2016-12-22,8,8.02,8,8.0172,24087,0
2016-12-23,8.1,8.3,8.04,8.13,58613,0
2016-12-27,8.98,8.98,8.11,8.25,44791,0
2016-12-28,8.47,8.64,8,8,92654,0
2016-12-29,8.13,8.4,8.06,8.15,72446,0
2016-12-30,8.2,8.38,8.07,8.15,21410,0
2017-01-03,8.45,8.508,8.02,8.02,78125,0
2017-01-04,8.48,8.48,8.16,8.23,21787,0
2017-01-05,8.29,8.5,8.18,8.24,24334,0
2017-01-06,8.4399,8.4399,8,8.16,43158,0
2017-01-09,8.05,8.24,7.63,7.83,84762,0
2017-01-10,8.21,8.21,7.38,7.89,45499,0
2017-01-11,8.01,8.23,7.7,8.1,14119,0
2017-01-12,8.2,8.23,8.0097,8.07,39770,0
2017-01-13,8.14,9.54,8.055,9.54,33675,0
2017-01-17,10.12,10.685,9.4,9.75,48473,0
2017-01-18,9.75,10.5753,9.35,9.87,32409,0
2017-01-19,9.85,9.85,8.4021,9.4,22060,0
2017-01-20,9.25,9.25,8.61,8.825,12227,0
2017-01-23,7.8,8.39,7.065,7.5,217573,0
2017-01-24,7.94,7.94,7.23,7.38,166124,0
2017-01-25,7.78,7.89,7.2101,7.22,50118,0
2017-01-26,7.42,7.6747,7.05,7.13,35139,0
2017-01-27,7.48,7.8323,7.3,7.49,35853,0
2017-01-30,7.4297,7.7922,7.32,7.56,34414,0
2017-01-31,7.89,8.1742,7.4862,7.74,23599,0
2017-02-01,8.99,8.99,8.02,8.145,14221,0
2017-02-02,8.49,8.65,8.23,8.3,43937,0
2017-02-03,8.99,8.99,8.47,8.5,17916,0
2017-02-06,8.89,8.89,8.45,8.46,35828,0
2017-02-07,8.6,8.77,8.5,8.6,12718,0
2017-02-08,8.51,8.65,8.5,8.57,12236,0
2017-02-09,8.67,8.67,8.45,8.45,19962,0
2017-02-10,8.49,8.96,8.49,8.49,12999,0
2017-02-13,8.55,8.73,8.35,8.35,6882,0
2017-02-14,9.11,9.11,8,8.15,17856,0
2017-02-15,8.33,8.5,8.15,8.15,17232,0
2017-02-16,8.37,8.49,8,8,10082,0
2017-02-17,8.43,8.5,8.06,8.06,10757,0
2017-02-21,8.17,8.25,8.1,8.1,20619,0
2017-02-22,8.4,8.48,8.11,8.17,9614,0
2017-02-23,8.215,8.395,8.08,8.08,7488,0
2017-02-24,8.29,8.3999,8.11,8.11,5605,0
2017-02-27,8.21,8.25,8.11,8.12,11359,0
2017-02-28,8.119,8.3778,8.11,8.11,9150,0
2017-03-01,8.19,8.49,8.19,8.39,9512,0
2017-03-02,8.28,8.4,8.26,8.26,4302,0
2017-03-03,9,9,8.5,8.5,9344,0
2017-03-06,8.51,9.04,8.25,8.87,9277,0
2017-03-07,8.99,9.6,8.4,8.56,8188,0
2017-03-08,9.5494,9.5494,8.5,8.5,30021,0
2017-03-09,8.8,9.117,8.31,8.32,8532,0
2017-03-10,8.5,8.61,8.43,8.44,16931,0
2017-03-13,8.92,9.2,8.51,8.7,46606,0
2017-03-14,8.86,9.36,8.69,9.18,21047,0
2017-03-15,9.21,9.44,9.01,9.01,33734,0
2017-03-16,9.0729,9.46,8.6,8.86,16455,0
2017-03-17,9.05,9.17,8.27,8.3,52393,0
2017-03-20,8.4,9.3262,8.24,8.49,37544,0
2017-03-21,8.67,8.87,8.25,8.26,37108,0
2017-03-22,8.32,8.32,7.48,8.04,26248,0
2017-03-23,8.1,8.47,8.01,8.47,8739,0
2017-03-24,8.42,8.47,7.866,8.28,26132,0
2017-03-27,8.16,8.46,8.16,8.35,4639,0
2017-03-28,8.3,8.46,7.93,8.2,21962,0
2017-03-29,8.04,8.29,8.04,8.2,2667,0
2017-03-30,8.13,8.9074,8.01,8.01,13315,0
2017-03-31,8.5,8.5,7.8896,7.91,73263,0
2017-04-03,7.85,8.7726,7.85,8,30788,0
2017-04-04,8.1,8.18,7.98,7.98,8988,0
2017-04-05,7.99,8.0406,7.82,7.99,11694,0
2017-04-06,7.88,8,7.81,7.92,18297,0
2017-04-07,7.885,8.06,7.885,7.99,4220,0
2017-04-10,8.14,8.4999,7.85,7.85,7913,0
2017-04-11,8.13,8.15,7.9313,7.95,3554,0
2017-04-12,8.2335,8.2335,7.93,8.08,3250,0
2017-04-13,8,8,7.9,8,12465,0
2017-04-17,8.2,8.2,8.03,8.05,8169,0
2017-04-18,8.18,8.2,7.8784,8,18805,0
2017-04-19,8,8.1,7.7,7.7,7135,0
2017-04-20,7.8,8,7.57,7.64,21340,0
2017-04-21,7.75,7.84,7.52,7.64,7713,0
2017-04-24,7.63,7.95,7.49,7.5321,12889,0
2017-04-25,7.9999,7.9999,7.66,7.68,1203,0
2017-04-26,7.4569,7.5865,7.37,7.37,23094,0
2017-04-27,7.46,7.5889,7.29,7.29,33293,0
2017-04-28,7.15,7.4,7,7.15,23980,0
2017-05-01,7.23,7.99,6.98,7.07,14798,0
2017-05-02,6.98,7.14,6.82,6.82,27093,0
2017-05-03,6.82,6.82,6.4798,6.51,37659,0
2017-05-04,6.51,6.58,6.41,6.58,62077,0
2017-05-05,6.59,7.4,6.5,7.4,22463,0
2017-05-08,7.04,7.3289,6.69,6.78,30788,0
2017-05-09,6.75,6.998,6.51,6.64,16344,0
2017-05-10,7.24,7.24,6.69,6.98,14969,0
2017-05-11,6.98,7.25,6.71,6.89,8468,0
2017-05-12,7.25,7.37,6.93,7.37,6069,0
2017-05-15,7.38,7.7913,7.33,7.75,21282,0
2017-05-16,7.75,7.99,7.75,7.99,11163,0
2017-05-17,7.7057,7.7057,7.08,7.08,684,0
2017-05-18,7.39,7.961,6.82,6.83,10926,0
2017-05-19,7.09,7.174,6.99,6.99,6642,0
2017-05-22,7.09,7.15,6.84,7.04,2576,0
2017-05-23,6.8613,7.1,6.8613,6.95,4809,0
2017-05-24,6.9,7.1,6.9,7.05,8398,0
2017-05-25,7.0217,7.0217,6.84,6.84,13953,0
2017-05-26,6.84,7.034,6.5,6.51,10937,0
2017-05-30,6.79,6.79,6.02,6.02,7180,0
2017-05-31,6.23,6.4656,5.86,6.1,21451,0
2017-06-01,6.64,6.64,6.05,6.07,13914,0
2017-06-02,6.1,6.16,5.51,5.91,28364,0
2017-06-05,5.99,6,5,5,30331,0
2017-06-06,5.01,5.117,4.85,4.88,13977,0
2017-06-07,4.8843,5.5,4.8843,5.5,52641,0
2017-06-08,5.75,5.84,5.35,5.61,63377,0
2017-06-09,5.9697,5.9697,5.65,5.65,18732,0
2017-06-12,5.85,6.49,5.65,6.18,13702,0
2017-06-13,6.5,6.5,6.18,6.21,8978,0
2017-06-14,6.24,6.24,5.9,5.99,12309,0
2017-06-15,5.9,5.925,5.61,5.645,11845,0
2017-06-16,5.62,6.25,5.62,6.19,14664,0
2017-06-19,6.25,6.25,5.95,5.996,8590,0
2017-06-20,6.4,6.4,5.95,6,6825,0
2017-06-21,6.07,6.07,5.64,5.95,4227,0
2017-06-22,6.095,6.095,5.85,6.05,38079,0
2017-06-23,6.11,6.34,6.1,6.34,55302,0
2017-06-26,6.4,6.4,5.96,6.05,4172,0
2017-06-27,6.19,6.2,6.1119,6.1119,2268,0
2017-06-28,6.01,6.03,5.85,5.86,3844,0
2017-06-29,5.9,6.24,5.8617,5.88,5918,0
2017-06-30,5.9,5.96,5.6886,5.7,25470,0
2017-07-03,5.96,6,5.5975,5.5975,34229,0
2017-07-05,5.69,6.1216,5.22,5.22,26448,0
2017-07-06,5.17,5.3337,5.11,5.11,5219,0
2017-07-07,5.12,5.4,5.04,5.4,30308,0
2017-07-10,5.75,5.88,5.37,5.51,39622,0
2017-07-11,5.6916,5.6916,5.19,5.33,18652,0
2017-07-12,5.35,5.57,5.21,5.37,59528,0
2017-07-13,5.3,5.52,5.075,5.075,36233,0
2017-07-14,5.33,5.33,5.07,5.12,3727,0
2017-07-17,5.15,5.15,4.7429,4.89,31299,0
2017-07-18,5.05,5.05,4.3144,4.46,39666,0
2017-07-19,4.5,4.5,4.14,4.16,16034,0
2017-07-20,4.15,4.28,3.8824,4.15,16585,0
2017-07-21,4.24,4.2827,4,4.18,31469,0
2017-07-24,4.2,4.2,3.5101,3.6538,35195,0
2017-07-25,3.56,3.59,2.62,2.8,286004,0
2017-07-26,3.07,3.41,2.9442,3.14,152264,0
2017-07-27,3.45,3.45,2.95,3,142655,0
2017-07-28,3.14,3.3557,3.14,3.2299,29387,0
2017-07-31,3.35,3.61,3.27,3.43,57753,0
2017-08-01,3.55,3.55,3.24,3.31,15401,0
2017-08-02,3.45,3.45,3.0908,3.095,17990,0
2017-08-03,3.08,3.32,3.08,3.1,17482,0
2017-08-04,3.2043,3.2043,3.1,3.1,29594,0
2017-08-07,3.3,3.3,3.06,3.06,45668,0
2017-08-08,3.1526,3.1526,3.07,3.13,11828,0
2017-08-09,3.07,3.139,2.8,3.08,62599,0
2017-08-10,3.01,3.01,2.65,2.74,27128,0
2017-08-11,2.6,2.8613,2.48,2.74,60905,0
2017-08-14,2.65,2.69,2.48,2.69,37512,0
2017-08-15,2.6953,2.76,2.51,2.76,25782,0
2017-08-16,2.74,2.8578,2.731,2.84,40791,0
2017-08-17,2.84,2.89,2.7,2.78,61300,0
2017-08-18,2.8,2.8,2.03,2.54,340960,0
2017-08-21,2.58,2.58,2.35,2.46,55660,0
2017-08-22,2.4,2.4697,2.31,2.36,40383,0
2017-08-23,2.3252,2.4,2.31,2.36,17648,0
2017-08-24,2.37,2.43,2.3,2.35,33188,0
2017-08-25,2.35,2.35,2.26,2.29,15915,0
2017-08-28,2.2601,2.33,2.2,2.28,26003,0
2017-08-29,2.22,2.35,2.2,2.3,14950,0
2017-08-30,2.25,2.34,2.2,2.29,9499,0
2017-08-31,2.34,2.39,2.21,2.29,75722,0
2017-09-01,2.3082,2.35,2.3082,2.34,13201,0
2017-09-05,2.31,2.45,2.2,2.24,93573,0
2017-09-06,2.2245,2.325,2.18,2.24,59494,0
2017-09-07,2.24,2.25,2.185,2.24,16635,0
2017-09-08,2.2,2.23,2.1149,2.17,20608,0
2017-09-11,2.21,2.25,2.16,2.19,24973,0
2017-09-12,2.15,2.17,2.07,2.08,39027,0
2017-09-13,2.05,2.17,2.02,2.05,54690,0
2017-09-14,2.1404,2.31,2.1,2.1,92526,0
2017-09-15,2.11,2.15,1.83,1.83,118584,0
2017-09-18,1.91,1.94,1.54,1.54,212910,0
2017-09-19,1.75,1.8864,1.62,1.76,191921,0
2017-09-20,1.85,1.8753,1.65,1.71,45247,0
2017-09-21,1.82,1.85,1.7,1.81,54672,0
2017-09-22,1.8,1.87,1.78,1.87,21553,0
2017-09-25,1.86,1.99,1.65,1.65,38957,0
2017-09-26,1.67,1.7491,1.67,1.7,34899,0
2017-09-27,1.71,1.73,1.68,1.68,31808,0
2017-09-28,1.7,1.85,1.67,1.83,31483,0
2017-09-29,1.84,1.99,1.7646,1.85,25041,0
2017-10-02,1.9,2.3081,1.9,2.14,97787,0
2017-10-03,2.17,2.2242,1.92,1.9983,43399,0
2017-10-04,2,2.0693,1.98,2,25382,0
2017-10-05,2.049,2.049,1.86,1.91,52888,0
2017-10-06,1.91,1.94,1.701,1.84,83613,0
2017-10-09,1.89,1.89,1.7,1.75,66769,0
2017-10-10,1.8074,1.8074,1.68,1.76,29980,0
2017-10-11,1.79,1.8365,1.68,1.68,32502,0
2017-10-12,1.66,1.72,1.6,1.6,24046,0
2017-10-13,1.6,1.87,1.58,1.61,67534,0
2017-10-16,1.74,2.06,1.66,1.85,118043,0
2017-10-17,1.89,1.89,1.66,1.67,44187,0
2017-10-18,1.6988,1.6988,1.52,1.64,38528,0
2017-10-19,1.65,1.65,1.521,1.57,36206,0
2017-10-20,1.58,1.66,1.5,1.6,36099,0
2017-10-23,1.62,3.47,1.62,2.92,12887823,0
2017-10-24,2.82,3,2.37,2.6,1951188,0
2017-10-25,2.54,3,2.5,2.98,1146450,0
2017-10-26,2.93,3.25,2.6,2.67,1086726,0
2017-10-27,2.71,2.71,2.42,2.65,225276,0
2017-10-30,2.679,2.73,2.41,2.7,172222,0
2017-10-31,2.65,2.6852,2.61,2.68,80815,0
2017-11-01,2.72,2.84,2.6201,2.79,136857,0
2017-11-02,2.76,2.859,2.63,2.76,86921,0
2017-11-03,2.74,3.1,2.611,2.89,439322,0
2017-11-06,2.96,2.96,2.6501,2.72,119246,0
2017-11-07,2.75,2.88,2.44,2.48,180819,0
2017-11-08,2.46,3.8699,2.1,2.8,1153999,0
2017-11-09,2.16,2.16,1.8601,2.02,399343,0
2017-11-10,2.05,2.05,1.89,1.95,133340,0
