Date,Open,High,Low,Close,Volume,OpenInt
2016-07-19,12.227,13.6,11.7501,12,47669,0
2016-07-20,11.99,12,11.1501,11.8,93067,0
2016-07-21,11.8,12,11.6201,11.75,158098,0
2016-07-22,11.65,11.82,11.45,11.6,28511,0
2016-07-25,11,11.65,11,11.54,13833,0
2016-07-26,11.7,11.7,11.53,11.53,10134,0
2016-07-27,11.75,12,11.55,11.55,46815,0
2016-07-28,11.4,11.6,11.4,11.5,168451,0
2016-07-29,11.5821,11.75,11.4001,11.65,31626,0
2016-08-01,11.42,11.9,10.67,11.75,44549,0
2016-08-02,11.5,11.54,11.22,11.3,47479,0
2016-08-03,11.05,11.3999,11.05,11.07,20324,0
2016-08-04,11.02,11.25,10.75,10.75,153401,0
2016-08-05,10.65,10.85,10.09,10.7389,31493,0
2016-08-08,10.01,10.25,9.92,10.19,68991,0
2016-08-09,10.21,10.4237,9.5,9.81,324472,0
2016-08-10,10.1,10.34,9.95,10.05,86058,0
2016-08-11,10,10.5,10,10.32,121260,0
2016-08-12,10.5,11.01,10.49,10.65,826247,0
2016-08-15,10.6001,10.74,10.5001,10.54,67130,0
2016-08-16,10.55,10.55,8.23,8.5,458752,0
2016-08-17,8.95,8.95,7.1,7.11,518766,0
2016-08-18,7.11,7.11,5.99,6.2,504935,0
2016-08-19,6.32,6.32,5.68,5.94,332807,0
2016-08-22,6.06,6.06,5.73,5.82,137627,0
2016-08-23,5.95,5.95,5.55,5.66,292079,0
2016-08-24,5.77,6.11,5.67,5.95,427306,0
2016-08-25,6.05,6.24,5.9,6.17,1148564,0
2016-08-26,6.18,6.2,6,6.1,156800,0
2016-08-29,6.01,6.12,6.01,6.1,206664,0
2016-08-30,6.1,6.13,6.05,6.09,115050,0
2016-08-31,6.14,6.35,6.1,6.31,454060,0
2016-09-01,6.26,6.5398,6.15,6.41,114033,0
2016-09-02,6.33,7.16,6.32,7.09,165361,0
2016-09-06,7.15,7.85,7.12,7.79,469079,0
2016-09-07,7.76,8.1245,7.65,7.94,346361,0
2016-09-08,7.66,7.98,7.66,7.8,199827,0
2016-09-09,7.83,7.98,7.55,7.62,201095,0
2016-09-12,7.53,7.75,7.2,7.63,259856,0
2016-09-13,7.86,7.86,7.35,7.49,170294,0
2016-09-14,7.25,7.55,6.89,7.4,352653,0
2016-09-15,7.4,7.44,7.18,7.2,307517,0
2016-09-16,7.14,7.32,6.52,6.87,1298917,0
2016-09-19,6.87,7.2058,6.87,6.96,286387,0
2016-09-20,6.91,7.1,6.8,6.98,61467,0
2016-09-21,6.93,7.18,6.75,6.85,253514,0
2016-09-22,6.92,7,6.75,6.91,905104,0
2016-09-23,6.798,6.96,6.665,6.79,33721,0
2016-09-26,6.79,6.89,6.75,6.82,28637,0
2016-09-27,6.78,6.8,6.61,6.63,185255,0
2016-09-28,6.58,6.76,6.54,6.68,118340,0
2016-09-29,6.64,6.71,6.42,6.53,87582,0
2016-09-30,6.53,6.57,6.24,6.45,50138,0
2016-10-03,6.63,6.84,6.35,6.7,88402,0
2016-10-04,6.65,6.92,6.36,6.49,48487,0
2016-10-05,6.55,6.87,6.31,6.59,120436,0
2016-10-06,6.55,6.68,6.35,6.42,116193,0
2016-10-07,6.49,6.49,6.1,6.23,33031,0
2016-10-10,6.23,6.44,6.02,6.39,87240,0
2016-10-11,6.3,6.44,6.18,6.29,121700,0
2016-10-12,6.26,6.32,6.04,6.08,103743,0
2016-10-13,6.2,6.2,6.02,6.12,154189,0
2016-10-14,6.11,6.35,6.07,6.09,205511,0
2016-10-17,6.0301,6.305,6,6.18,80381,0
2016-10-18,6.15,6.38,6.08,6.31,80978,0
2016-10-19,6.33,6.51,6.14,6.36,81901,0
2016-10-20,6.5,6.56,6.22,6.25,91211,0
2016-10-21,6.2,6.49,6.15,6.23,107260,0
2016-10-24,6.31,6.31,5.83,6,90206,0
2016-10-25,6.01,6.17,5.96,6.01,57700,0
2016-10-26,6.07,6.1,5.81,5.94,30418,0
2016-10-27,6,6,5.605,5.72,86442,0
2016-10-28,5.74,5.9,5.69,5.85,24895,0
2016-10-31,5.85,6.32,5.85,6.14,29357,0
2016-11-01,6.15,6.19,5.61,5.68,77764,0
2016-11-02,5.66,5.99,5.41,5.59,44405,0
2016-11-03,5.63,5.78,5.34,5.39,121145,0
2016-11-04,5.4,5.44,4.87,4.95,432346,0
2016-11-07,4.95,5.1715,4.37,4.819,467880,0
2016-11-08,4.8,5.25,4.8,5.02,125532,0
2016-11-09,4.97,5.2824,4.86,5.13,19197,0
2016-11-10,5.37,5.38,4.99,5.24,151970,0
2016-11-11,5.13,5.405,5.01,5.32,65773,0
2016-11-14,5.6,6.125,5.27,5.88,188819,0
2016-11-15,5.97,5.97,5.67,5.7,242676,0
2016-11-16,5.66,5.9114,5.28,5.45,227419,0
2016-11-17,5.44,5.59,5.36,5.36,212906,0
2016-11-18,5.36,5.4,5.245,5.36,330801,0
2016-11-21,5.33,5.568,5.31,5.34,96884,0
2016-11-22,5.36,5.48,5.16,5.22,317939,0
2016-11-23,5.264,5.6407,5.22,5.47,231260,0
2016-11-25,5.44,5.47,5.35,5.47,105871,0
2016-11-28,5.46,5.5,5.35,5.37,191269,0
2016-11-29,5.37,5.58,5.22,5.28,218955,0
2016-11-30,5.31,5.45,5.2842,5.35,56533,0
2016-12-01,5.36,5.51,5.35,5.46,215929,0
2016-12-02,5.43,5.72,5.26,5.29,107117,0
2016-12-05,5.27,5.51,5.27,5.39,118352,0
2016-12-06,5.435,5.45,5.25,5.38,101307,0
2016-12-07,5.38,6.29,5.38,6.2,230941,0
2016-12-08,6.12,6.98,6.12,6.97,347151,0
2016-12-09,6.97,7.51,6.75,6.86,167092,0
2016-12-12,6.76,7.09,6.76,6.8,113387,0
2016-12-13,6.79,6.88,6.76,6.77,34298,0
2016-12-14,6.79,6.9797,6.74,6.74,191673,0
2016-12-15,6.74,6.955,6.53,6.7,123115,0
2016-12-16,6.67,7.16,6.5,7.16,230231,0
2016-12-19,7.13,7.13,6.5,6.6,54793,0
2016-12-20,6.66,6.98,6.63,6.63,43271,0
2016-12-21,6.63,6.925,6.63,6.75,28226,0
2016-12-22,6.75,6.75,6.48,6.65,13041,0
2016-12-23,6.59,7.16,6.4575,7.09,57142,0
2016-12-27,7.07,7.18,6.65,6.8,174312,0
2016-12-28,6.8,6.9,6.59,6.77,60039,0
2016-12-29,6.75,6.97,6.75,6.93,42791,0
2016-12-30,6.97,7.1,6.71,7.1,128174,0
2017-01-03,7.2,7.2,6.71,6.82,87271,0
2017-01-04,6.91,6.94,6.7,6.71,115085,0
2017-01-05,6.67,6.77,6.55,6.56,902446,0
2017-01-06,6.63,6.63,6.35,6.41,155877,0
2017-01-09,6.41,6.63,6.4,6.53,171854,0
2017-01-10,6.49,6.84,6.49,6.69,100407,0
2017-01-11,6.74,7.1,6.74,6.92,73556,0
2017-01-12,6.95,7.13,6.77,7.05,212051,0
2017-01-13,7.05,7.111,6.93,7.05,60956,0
2017-01-17,6.901,7.31,6.901,7.05,103174,0
2017-01-18,7.09,7.12,6.95,7.04,502299,0
2017-01-19,7.04,7.13,6.97,7,121198,0
2017-01-20,6.9638,7.15,6.9638,6.99,117473,0
2017-01-23,6.95,7.44,6.95,7.29,139551,0
2017-01-24,7.3,7.72,7.25,7.36,260111,0
2017-01-25,7.35,7.58,7.3365,7.49,167958,0
2017-01-26,7.55,7.8,7.52,7.75,141030,0
2017-01-27,7.76,8.0578,7.75,8.03,205953,0
2017-01-30,8.1,8.16,7.76,8.08,124689,0
2017-01-31,8.08,8.15,7.995,8.09,146739,0
2017-02-01,8.05,8.15,7.86,7.95,245353,0
2017-02-02,7.98,8.03,7.81,7.87,157168,0
2017-02-03,7.85,8.01,7.83,7.98,130360,0
2017-02-06,7.91,8,7.86,7.96,90486,0
2017-02-07,8,8.05,7.73,7.94,73309,0
2017-02-08,7.95,8,7.76,7.97,189094,0
2017-02-09,7.94,7.97,7.76,7.93,49815,0
2017-02-10,8,8.02,7.83,7.85,151728,0
2017-02-13,7.91,8,7.77,7.94,178354,0
2017-02-14,7.94,8.06,7.7901,7.99,379920,0
2017-02-15,8.05,8.1,7.97,8.05,169172,0
2017-02-16,8.09,8.33,8.07,8.15,170537,0
2017-02-17,8.15,8.3,8.01,8.27,135694,0
2017-02-21,8.32,8.43,8.16,8.26,113130,0
2017-02-22,8.36,8.36,8.17,8.23,132172,0
2017-02-23,8.18,8.2,7.98,8.09,83745,0
2017-02-24,8.04,8.09,7.94,8.02,96044,0
2017-02-27,8.08,8.15,7.92,7.93,180771,0
2017-02-28,7.99,7.99,7.43,7.83,190372,0
2017-03-01,7.82,8.06,7.7355,7.97,118592,0
2017-03-02,7.97,8,7.82,7.85,38769,0
2017-03-03,7.83,7.98,7.76,7.94,64705,0
2017-03-06,7.88,7.94,7.64,7.81,78988,0
2017-03-07,7.75,7.75,7.51,7.6,69646,0
2017-03-08,7.57,7.62,7.35,7.42,209148,0
2017-03-09,7.47,7.47,7.12,7.16,80670,0
2017-03-10,7.1,7.29,6.93,6.98,162162,0
2017-03-13,7.04,7.04,6.73,6.8,91821,0
2017-03-14,6.82,6.93,6.6,6.66,132860,0
2017-03-15,7.1,7.45,6.47,6.52,442394,0
2017-03-16,6.42,7.02,6.07,6.35,317938,0
2017-03-17,6.38,6.38,5.99,6.14,242649,0
2017-03-20,6.06,6.325,5.8238,6.14,225306,0
2017-03-21,6.1,6.14,5.84,6.02,218113,0
2017-03-22,6.05,6.05,5.85,5.87,87810,0
2017-03-23,5.85,5.93,5.69,5.82,128223,0
2017-03-24,5.79,5.87,5.7,5.77,139431,0
2017-03-27,5.71,5.87,5.54,5.7,147256,0
2017-03-28,5.7,5.9,5.54,5.77,185441,0
2017-03-29,5.8,5.89,5.72,5.84,228938,0
2017-03-30,5.83,6,5.69,6,97511,0
2017-03-31,5.95,6.19,5.91,6,273199,0
2017-04-03,6.03,6.05,5.75,5.86,159277,0
2017-04-04,5.88,5.9,5.71,5.82,146330,0
2017-04-05,5.89,5.92,5.67,5.69,114113,0
2017-04-06,5.67,5.85,5.56,5.7,93430,0
2017-04-07,5.67,5.72,5.46,5.64,122786,0
2017-04-10,5.58,5.68,5.41,5.46,285914,0
2017-04-11,5.42,5.59,5.42,5.5,88216,0
2017-04-12,5.47,5.5,5.34,5.4,140626,0
2017-04-13,5.5,6.06,5.25,5.94,761022,0
2017-04-17,5.99,6.09,5.66,5.76,154108,0
2017-04-18,5.76,5.78,5.35,5.49,90270,0
2017-04-19,5.54,5.7,5.39,5.56,113009,0
2017-04-20,5.62,5.92,5.53,5.8,236921,0
2017-04-21,5.83,5.87,5.73,5.82,106409,0
2017-04-24,5.88,5.9125,5.7,5.72,71630,0
2017-04-25,5.77,5.875,5.65,5.78,87593,0
2017-04-26,5.8,6.03,5.75,5.8,204127,0
2017-04-27,5.8,5.9,5.73,5.8,48145,0
2017-04-28,6,6.23,5.75,6.07,542578,0
2017-05-01,6.04,6.1799,5.96,5.98,545179,0
2017-05-02,6.06,6.06,5.63,5.79,223327,0
2017-05-03,5.77,5.79,5.5301,5.56,120264,0
2017-05-04,5.52,5.88,5.52,5.85,354639,0
2017-05-05,5.86,5.9,5.67,5.71,129956,0
2017-05-08,5.68,5.84,5.66,5.7,84825,0
2017-05-09,5.71,5.84,5.69,5.75,217930,0
2017-05-10,5.8,5.85,5.6996,5.78,176396,0
2017-05-11,5.78,5.9,5.7,5.84,308640,0
2017-05-12,5.72,6.07,5.72,6.07,354284,0
2017-05-15,6.1,6.1101,4.44,4.83,1406828,0
2017-05-16,4.84,4.86,4.46,4.72,467770,0
2017-05-17,4.71,4.74,4.2,4.25,362827,0
2017-05-18,4.26,4.2914,3.665,3.86,700302,0
2017-05-19,3.82,3.89,3.62,3.67,495603,0
2017-05-22,3.65,3.75,3.52,3.58,454625,0
2017-05-23,3.56,3.9161,3.5191,3.81,533790,0
2017-05-24,3.87,3.94,3.62,3.69,494808,0
2017-05-25,3.69,3.69,3.38,3.41,375525,0
2017-05-26,3.39,3.58,3.27,3.54,258071,0
2017-05-30,3.58,3.58,3.31,3.37,244117,0
2017-05-31,3.34,3.45,3.17,3.42,324612,0
2017-06-01,3.42,3.46,3.35,3.4,738316,0
2017-06-02,3.41,3.85,3.38,3.78,484039,0
2017-06-05,3.78,3.84,3.45,3.57,240041,0
2017-06-06,3.58,3.65,3.46,3.61,149209,0
2017-06-07,3.62,3.69,3.48,3.53,119090,0
2017-06-08,3.5,3.66,3.49,3.62,277241,0
2017-06-09,3.63,3.75,3.57,3.75,220349,0
2017-06-12,3.7,3.84,3.651,3.67,247899,0
2017-06-13,3.67,4.2,3.67,3.96,352328,0
2017-06-14,3.96,3.96,3.62,3.71,317421,0
2017-06-15,3.68,3.765,3.66,3.68,167987,0
2017-06-16,3.65,3.82,3.58,3.79,266214,0
2017-06-19,3.78,3.9,3.74,3.8,195774,0
2017-06-20,3.77,4.04,3.6,4.01,2206464,0
2017-06-21,4,4.14,3.96,4.04,293705,0
2017-06-22,4.06,4.12,3.79,3.97,311493,0
2017-06-23,3.97,4.09,3.88,4.04,3225898,0
2017-06-26,4.01,4.31,4.01,4.24,280428,0
2017-06-27,4.26,4.36,4.23,4.31,281840,0
2017-06-28,4.28,4.35,4.22,4.35,286036,0
2017-06-29,4.34,4.67,4.315,4.59,267925,0
2017-06-30,4.62,4.72,4.53,4.69,266289,0
2017-07-03,4.7,4.89,4.64,4.82,83861,0
2017-07-05,4.82,4.85,4.46,4.51,233192,0
2017-07-06,4.48,4.58,4.4,4.55,210376,0
2017-07-07,4.54,4.6299,4.44,4.62,144680,0
2017-07-10,4.58,4.83,4.5,4.78,129933,0
2017-07-11,4.81,4.82,4.65,4.66,161269,0
2017-07-12,4.66,4.81,4.56,4.61,170001,0
2017-07-13,4.65,4.94,4.61,4.92,120882,0
2017-07-14,4.87,4.92,4.7,4.81,158789,0
2017-07-17,4.8,4.9,4.69,4.72,200261,0
2017-07-18,4.73,4.945,4.65,4.9,192972,0
2017-07-19,4.91,5.1,4.91,5.01,156836,0
2017-07-20,5.01,5.1901,5,5.11,126955,0
2017-07-21,5.17,5.19,4.97,5.01,151401,0
2017-07-24,4.98,5.05,4.83,4.99,110731,0
2017-07-25,5.05,5.05,4.9,4.99,106908,0
2017-07-26,4.92,4.95,4.74,4.85,100163,0
2017-07-27,4.85,4.97,4.815,4.87,99235,0
2017-07-28,4.85,4.98,4.7,4.77,99695,0
2017-07-31,4.77,5,4.75,4.78,106228,0
2017-08-01,4.8,4.8,4.69,4.74,99285,0
2017-08-02,4.74,4.96,4.69,4.81,122443,0
2017-08-03,4.8,4.89,4.7,4.75,140074,0
2017-08-04,4.78,4.885,4.71,4.8,167829,0
2017-08-07,4.79,4.84,4.68,4.69,113722,0
2017-08-08,4.69,4.76,4.65,4.67,132756,0
2017-08-09,4.47,4.4901,3.88,4.29,546394,0
2017-08-10,4.29,4.29,3.9601,4.01,173877,0
2017-08-11,3.99,3.99,3.86,3.93,149760,0
2017-08-14,3.98,4.05,3.89,3.99,120583,0
2017-08-15,3.99,4.01,3.95,3.97,61763,0
2017-08-16,4.01,4.035,3.92,4,147709,0
2017-08-17,3.96,4.1,3.92,3.93,89627,0
2017-08-18,3.84,3.94,3.82,3.86,164670,0
2017-08-21,3.9,4,3.84,3.96,122420,0
2017-08-22,4.02,4.08,3.92,3.99,99574,0
2017-08-23,4,4.1,3.98,4.07,61663,0
2017-08-24,4.07,4.45,4.05,4.44,74731,0
2017-08-25,4.45,4.84,4.43,4.82,111296,0
2017-08-28,4.85,5.35,4.76,5.3,151237,0
2017-08-29,5.27,5.4236,5.04,5.06,102647,0
2017-08-30,5,5.34,4.9,5.23,106923,0
2017-08-31,5.25,5.53,5.25,5.32,141936,0
2017-09-01,5.3,5.51,5.3,5.38,151775,0
2017-09-05,5.39,5.43,5.18,5.29,101206,0
2017-09-06,5.24,5.37,5.2,5.3,138939,0
2017-09-07,5.33,5.3723,5.22,5.25,98027,0
2017-09-08,5.27,5.27,4.97,5.13,123984,0
2017-09-11,5.26,5.3,5.14,5.23,88160,0
2017-09-12,5.23,5.36,5.18,5.21,111440,0
2017-09-13,5.19,5.28,5.14,5.15,93121,0
2017-09-14,5.16,5.25,4.97,5.06,87061,0
2017-09-15,5.07,5.15,4.83,5,318513,0
2017-09-18,4.99,5.2,4.93,5.05,187488,0
2017-09-19,5.07,5.0859,4.96,5.03,115567,0
2017-09-20,5.03,5.058,4.9,5.01,117074,0
2017-09-21,5.15,5.28,4.96,5.05,170363,0
2017-09-22,5.05,5.06,4.92,4.96,102374,0
2017-09-25,4.97,5.07,4.83,4.92,109970,0
2017-09-26,4.94,5.07,4.91,4.96,123949,0
2017-09-27,4.97,5.11,4.9,5.1,311463,0
2017-09-28,5.1,5.11,5.02,5.04,135205,0
2017-09-29,5.03,5.17,4.98,5.09,78712,0
2017-10-02,5.12,5.27,5.04,5.15,130548,0
2017-10-03,5.16,5.4,5.14,5.37,214699,0
2017-10-04,5.35,5.49,5.33,5.39,114811,0
2017-10-05,5.41,5.52,5.3392,5.44,60585,0
2017-10-06,5.44,5.55,5.44,5.53,133128,0
2017-10-09,5.58,5.85,5.51,5.83,252257,0
2017-10-10,5.88,6.17,5.74,5.82,252492,0
2017-10-11,5.83,6,5.8,5.89,224880,0
2017-10-12,5.97,6.04,5.87,5.9,125626,0
2017-10-13,5.92,5.96,5.82,5.83,74428,0
2017-10-16,5.88,5.92,5.69,5.84,101718,0
2017-10-17,5.89,6,5.77,5.8,130020,0
2017-10-18,5.81,6.16,5.775,6,785718,0
2017-10-19,6.01,6.89,6,6.76,478784,0
2017-10-20,6.82,7,6.8,6.91,520579,0
2017-10-23,7.11,7.22,7.045,7.15,513083,0
2017-10-24,7.19,7.27,7.11,7.24,490447,0
2017-10-25,7.31,7.31,7.11,7.15,504290,0
2017-10-26,7.16,7.27,7.1,7.14,359404,0
2017-10-27,7.21,7.21,6.85,7.14,284206,0
2017-10-30,7.15,7.15,6.86,7.02,170059,0
2017-10-31,7.02,7.05,6.94,7.01,396289,0
2017-11-01,7.09,7.19,7.04,7.15,171814,0
2017-11-02,7.18,7.2,7.08,7.14,273887,0
2017-11-03,7.13,7.31,6.96,7.29,304121,0
2017-11-06,7.33,7.42,7.14,7.3,404409,0
2017-11-07,7.35,7.36,7.27,7.36,422117,0
2017-11-08,7.29,7.41,7.24,7.36,600630,0
2017-11-09,7.38,7.38,7.22,7.3,270703,0
2017-11-10,7.22,7.284,7,7.2,255932,0
