Date,Open,High,Low,Close,Volume,OpenInt
2016-12-16,11.2,12.43,11.1,11.85,19054798,0
2016-12-19,12.22,12.61,11.9,12.15,5221416,0
2016-12-20,12.42,12.42,11.75,11.81,1257535,0
2016-12-21,11.76,11.843,11.68,11.8,983549,0
2016-12-22,11.73,11.8,11.65,11.71,1016343,0
2016-12-23,11.66,11.87,11.62,11.83,817724,0
2016-12-27,11.85,11.8738,11.6,11.7,455689,0
2016-12-28,11.71,11.75,11.47,11.59,367946,0
2016-12-29,11.65,11.69,11.51,11.66,209995,0
2016-12-30,11.77,11.84,11.6501,11.75,241553,0
2017-01-03,11.76,12.4,11.75,12.14,1011813,0
2017-01-04,12.19,12.29,11.92,12.16,646469,0
2017-01-05,12.08,12.24,11.8,12.09,953642,0
2017-01-06,12,12.0599,11.75,11.91,650273,0
2017-01-09,11.84,12.05,11.84,11.89,226460,0
2017-01-10,12.07,12.25,11.77,11.84,974845,0
2017-01-11,11.9,12.14,11.75,11.8,411604,0
2017-01-12,11.8,11.81,11.44,11.52,1505092,0
2017-01-13,11.72,11.8772,11.45,11.76,777287,0
2017-01-17,11.77,11.83,11.64,11.71,699800,0
2017-01-18,11.79,11.8985,11.49,11.65,981229,0
2017-01-19,11.65,11.74,11.515,11.67,730302,0
2017-01-20,11.8,11.87,11.45,11.5,853934,0
2017-01-23,11.56,11.59,11.39,11.41,1028193,0
2017-01-24,11.47,11.49,10.92,11.23,633204,0
2017-01-25,11.22,11.637,10.88,11.53,886853,0
2017-01-26,11.63,11.74,11.25,11.34,427405,0
2017-01-27,11.32,11.5,11.09,11.14,443873,0
2017-01-30,11.1,11.51,11,11.34,468445,0
2017-01-31,11.38,11.62,11.3272,11.6,365680,0
2017-02-01,11.6,11.6286,11.39,11.48,328495,0
2017-02-02,11.52,11.59,11.33,11.43,308387,0
2017-02-03,11.42,11.56,11.38,11.45,276838,0
2017-02-06,11.49,11.59,11.4,11.55,219069,0
2017-02-07,11.6,11.78,11.45,11.48,561117,0
2017-02-08,11.23,11.45,11.1,11.44,1363921,0
2017-02-09,11.42,11.57,11.3897,11.51,442206,0
2017-02-10,12.25,12.66,12.25,12.38,1205626,0
2017-02-13,12.48,13.8728,12.48,13.03,1181226,0
2017-02-14,13.22,13.74,13.1,13.49,537227,0
2017-02-15,13.56,13.6799,13.2,13.3,477158,0
2017-02-16,13.39,13.65,13.1882,13.57,384728,0
2017-02-17,13.81,14.17,13.63,13.86,406011,0
2017-02-21,14.09,14.2,13.05,13.29,857012,0
2017-02-22,12.87,13.14,12.18,13.03,512792,0
2017-02-23,13.04,13.21,12.9,12.98,266268,0
2017-02-24,13.07,13.6,12.8,12.85,488257,0
2017-02-27,12.9,12.9999,11.8,12.05,1059969,0
2017-02-28,11.97,12.2,11.67,11.71,657372,0
2017-03-01,11.81,11.98,11.45,11.54,1005912,0
2017-03-02,11.5,11.87,11.5,11.73,417042,0
2017-03-03,11.8,12.6,11.66,12.34,1301294,0
2017-03-06,12.44,12.55,11.75,12.08,511032,0
2017-03-07,12.34,12.35,11.8401,11.94,639877,0
2017-03-08,12,12.48,12,12.14,354165,0
2017-03-09,12.16,12.34,11.5,11.96,1311657,0
2017-03-10,11.97,12.55,11.86,12.48,635360,0
2017-03-13,12.45,12.6,12.11,12.23,441027,0
2017-03-14,12.2,12.25,11.9,12.03,351861,0
2017-03-15,12,12.2,11.81,12,473301,0
2017-03-16,11.9,12,11.86,11.94,383913,0
2017-03-17,12.06,12.23,11.94,12.13,348528,0
2017-03-20,12.17,12.25,12.045,12.16,221434,0
2017-03-21,12.19,12.39,12.1121,12.31,635933,0
2017-03-22,12.45,12.6,12.24,12.5,470323,0
2017-03-23,12.62,12.94,12.011,12.25,727210,0
2017-03-24,12.25,12.55,12.06,12.18,533131,0
2017-03-27,12.22,12.37,12.02,12.24,394520,0
2017-03-28,12.13,12.535,12.07,12.28,506889,0
2017-03-29,12.23,12.8564,12.14,12.77,465205,0
2017-03-30,12.79,12.98,12.565,12.88,515237,0
2017-03-31,12.83,13.18,12.59,13.03,608943,0
2017-04-03,13.07,13.2,12.87,12.96,942763,0
2017-04-04,12.98,13.14,12.61,13.02,680264,0
2017-04-05,13.04,13.18,12.8,12.81,480318,0
2017-04-06,12.76,13.0795,12.64,13.02,477871,0
2017-04-07,12.92,13.22,12.92,13.13,196660,0
2017-04-10,13.2,13.36,12.88,13.02,259736,0
2017-04-11,13.09,13.25,12.83,12.93,420920,0
2017-04-12,13.06,13.15,12.93,13.04,157100,0
2017-04-13,13,13,12.62,12.76,227627,0
2017-04-17,12.7,13.27,12.7,13.23,422260,0
2017-04-18,13.16,14.05,13.07,13.95,824081,0
2017-04-19,13.87,14.1795,13.64,13.99,477860,0
2017-04-20,14.07,14.59,13.92,14.48,559371,0
2017-04-21,14.5,15.14,13.9,14.33,1059191,0
2017-04-24,14.99,15.4589,14.7,15.02,1154868,0
2017-04-25,15.14,15.42,14.86,14.99,657792,0
2017-04-26,15.09,15.22,14.946,15.08,457929,0
2017-04-27,15.24,15.59,15.02,15.22,577336,0
2017-04-28,15.92,17.5463,15.91,17.12,2444618,0
2017-05-01,17.86,18.79,17.57,18.04,1849112,0
2017-05-02,18.15,18.8799,18.15,18.4,1533728,0
2017-05-03,18.79,18.85,16.78,17.39,947201,0
2017-05-04,17.35,17.6199,17.01,17.17,574911,0
2017-05-05,17.25,17.42,16.93,17.01,357357,0
2017-05-08,16.92,17.18,16.21,17.09,710572,0
2017-05-09,17.2,18.56,17.11,18.45,1018523,0
2017-05-10,18.46,18.96,17.875,18.64,1085771,0
2017-05-11,18.68,18.68,18,18.3,696698,0
2017-05-12,18.37,18.47,17.72,17.83,591951,0
2017-05-15,20.02,21.89,19.1823,19.96,9432312,0
2017-05-16,20.46,21.03,19.7,20.51,1849947,0
2017-05-17,20.1,20.17,18.97,19.32,2410896,0
2017-05-18,19.75,19.75,19.21,19.58,1203220,0
2017-05-19,19.94,19.95,19,19.01,973315,0
2017-05-22,18.9,19.035,18.13,18.5,1628805,0
2017-05-23,18.5,18.94,18.21,18.3,723412,0
2017-05-24,18.5,19.42,18.1752,19.38,1745701,0
2017-05-25,19.78,19.8,19.0311,19.35,947508,0
2017-05-26,19.35,19.57,19.28,19.37,583344,0
2017-05-30,19.38,19.6,18.92,19.12,732883,0
2017-05-31,19.13,19.15,18.261,18.82,625101,0
2017-06-01,18.9,19.14,18.65,19,688001,0
2017-06-02,19,19.4758,18.8511,19.2,861351,0
2017-06-05,19.28,19.28,18.5118,18.66,431901,0
2017-06-06,18.61,18.7084,18,18.63,1001703,0
2017-06-07,18.6,19.39,18.54,19.18,1280208,0
2017-06-08,18.88,19.25,18.7101,19.13,861641,0
2017-06-09,19.05,19.89,18.55,18.8,2559664,0
2017-06-12,18.62,18.74,18.26,18.46,797784,0
2017-06-13,18.6,19.09,18.585,18.8,635882,0
2017-06-14,18.8,18.8999,18.02,18.51,1100971,0
2017-06-15,18.16,18.8,18,18.49,649678,0
2017-06-16,18.48,18.6799,18.05,18.3,387179,0
2017-06-19,18.33,19.11,18.1201,18.99,662387,0
2017-06-20,18.8,19.03,18.4646,18.85,570665,0
2017-06-21,18.95,19.46,18.86,19.4,1433720,0
2017-06-22,19.6,20.9,19.41,19.91,2178079,0
2017-06-23,20.03,21.14,19.5,20.86,1425763,0
2017-06-26,21.24,21.3,20.35,20.55,1121291,0
2017-06-27,20.63,21.85,19.79,20.395,1933709,0
2017-06-28,20.53,21.2,20.17,20.95,1210079,0
2017-06-29,21.88,22.85,21.27,22.77,2502725,0
2017-06-30,23.39,23.8,22.01,23.66,2853944,0
2017-07-03,23.98,23.98,20.77,20.79,1622510,0
2017-07-05,21.59,22.6,20.5,22.0205,2202777,0
2017-07-06,21.99,22.5,21.83,22.31,965975,0
2017-07-07,22.59,22.69,21.65,22.1,645309,0
2017-07-10,22.14,22.349,21.53,21.55,589058,0
2017-07-11,21.66,21.8,21.11,21.72,754716,0
2017-07-12,21.96,22.22,21.6435,22.18,897242,0
2017-07-13,22.3,22.98,22.24,22.73,815153,0
2017-07-14,22.85,23.25,22.44,22.58,680818,0
2017-07-17,22.75,22.87,22.04,22.31,537346,0
2017-07-18,22.34,23.85,22.1063,23.72,1195751,0
2017-07-19,23.96,24.27,23.55,24.07,1122658,0
2017-07-20,24.25,24.25,22.25,23.21,1011199,0
2017-07-21,23.32,23.32,22.6,22.64,588174,0
2017-07-24,22.76,22.77,22.05,22.63,696801,0
2017-07-25,22.87,23.24,22.7925,23.02,730966,0
2017-07-26,23.21,23.5,23.1,23.27,743950,0
2017-07-27,23.58,24.22,22.61,23.52,1561878,0
2017-07-28,23.49,23.649,22.22,22.69,1343621,0
2017-07-31,22.9,23.08,21.02,21.27,1895238,0
2017-08-01,21.35,21.58,21.03,21.28,638896,0
2017-08-02,21.28,21.75,20.9,21.39,608806,0
2017-08-03,21.5,21.87,21.11,21.4,1225612,0
2017-08-04,19.9,19.95,16.16,17.42,8788620,0
2017-08-07,17.5,17.95,16.81,17.22,3031816,0
2017-08-08,17.16,17.21,16.3,16.6,2157505,0
2017-08-09,16.03,16.79,15.05,16.63,2883219,0
2017-08-10,16.47,16.51,15.9,16.08,1870866,0
2017-08-11,15.96,16.5083,15.94,16.41,1056699,0
2017-08-14,16.52,16.7451,16.12,16.44,1090385,0
2017-08-15,16.45,16.63,16.22,16.32,768353,0
2017-08-16,16.32,16.51,15.75,15.9,1481649,0
2017-08-17,15.65,15.74,15.02,15.22,1691855,0
2017-08-18,15.06,15.555,14.8336,15.12,2474953,0
2017-08-21,14.86,15.22,14.4,15.1,1240680,0
2017-08-22,15.06,16.03,15,15.59,1943562,0
2017-08-23,15.48,15.76,15.4,15.45,1015303,0
2017-08-24,15.42,15.7,14.85,15.26,972039,0
2017-08-25,15.27,15.2769,14.67,14.8,629147,0
2017-08-28,14.72,14.799,14.31,14.77,1078363,0
2017-08-29,14.1,15.07,14.1,14.86,894366,0
2017-08-30,14.79,15.6022,14.7,15.54,846511,0
2017-08-31,15.74,15.8,15.15,15.5,608425,0
2017-09-01,15.6,15.72,15.265,15.51,427713,0
2017-09-05,15.51,15.68,14.86,14.93,672889,0
2017-09-06,10.99,12.81,10.43,12.49,20108978,0
2017-09-07,12.32,12.44,11.5,11.51,4852066,0
2017-09-08,11.7,11.7,10.87,10.96,4849540,0
2017-09-11,11.07,11.46,11.02,11.4,2050686,0
2017-09-12,11.45,11.5,11.12,11.44,1313815,0
2017-09-13,11.51,11.74,11.2,11.2,1191869,0
2017-09-14,11.15,11.31,11.02,11.14,939671,0
2017-09-15,11.12,11.28,11.01,11.1,860860,0
2017-09-18,11.07,11.28,11,11.1,881766,0
2017-09-19,11.16,11.16,10.8,10.99,929143,0
2017-09-20,10.87,10.97,10.59,10.89,1006926,0
2017-09-21,10.9,10.9274,10.57,10.74,1427072,0
2017-09-22,10.68,10.94,10.59,10.7,1268726,0
2017-09-25,10.59,10.98,10.48,10.98,1182797,0
2017-09-26,10.98,11.63,10.95,11.21,1642653,0
2017-09-27,10.99,11.14,10.75,10.96,1263223,0
2017-09-28,10.87,10.98,10.61,10.93,1437491,0
2017-09-29,10.77,11.07,10.76,10.85,668097,0
2017-10-02,10.82,11.1784,10.75,10.8,1097359,0
2017-10-03,10.76,11,10.75,10.96,845426,0
2017-10-04,10.87,11.55,10.85,11.46,911212,0
2017-10-05,11.57,11.59,11.15,11.17,936647,0
2017-10-06,11.1,11.27,10.96,11.24,1047729,0
2017-10-09,11.22,11.22,10.81,10.89,1645818,0
2017-10-10,10.88,11.05,10.84,10.85,674396,0
2017-10-11,10.89,10.89,10.54,10.6,1503797,0
2017-10-12,10.62,11.04,10.45,10.75,968509,0
2017-10-13,10.75,10.99,10.61,10.9,691352,0
2017-10-16,10.88,11.19,10.88,10.96,561728,0
2017-10-17,10.93,10.99,10.8,10.81,523908,0
2017-10-18,10.84,10.98,10.75,10.81,1348439,0
2017-10-19,10.74,10.91,10.65,10.82,543671,0
2017-10-20,10.81,10.92,10.74,10.89,510413,0
2017-10-23,10.82,10.88,10.6,10.64,572545,0
2017-10-24,10.56,10.76,10.28,10.76,1670779,0
2017-10-25,9.92,9.92,8.12,8.34,8929620,0
2017-10-26,8,8.14,7.34,7.93,5286387,0
2017-10-27,7.83,7.87,7.45,7.57,2615623,0
2017-10-30,7.56,7.65,7.4041,7.42,1919804,0
2017-10-31,7.44,7.6,7.25,7.31,1705934,0
2017-11-01,7.23,7.55,7.23,7.4,1435035,0
2017-11-02,7.875,8.93,7.7801,8.67,3841904,0
2017-11-03,8.59,8.609,7.85,8.2,1647001,0
2017-11-06,8.18,8.2824,7.85,8.02,833523,0
2017-11-07,8.21,8.252,7.305,7.38,3309804,0
2017-11-08,7.45,7.6,7.26,7.56,1578608,0
2017-11-09,7.5,7.7575,7.31,7.55,963481,0
2017-11-10,7.59,7.64,7.36,7.48,965176,0
