Date,Open,High,Low,Close,Volume,OpenInt
2016-12-20,10,10.15,8.3954,10,9648,0
2016-12-21,10,10,9.85,9.95,19869,0
2016-12-22,9.9,9.9,9.9,9.9,2000,0
2016-12-23,9.84,9.85,9.84,9.85,1200,0
2016-12-28,9.84,9.84,9.46,9.72,3801,0
2016-12-29,9.4,9.4,8.55,9.35,18000,0
2016-12-30,9.2,9.35,9.2,9.35,3100,0
2017-01-03,9.15,9.35,9.1,9.35,4950,0
2017-01-04,9.35,9.69,9.35,9.69,6550,0
2017-01-05,9.5724,9.6,9.4195,9.5,8294,0
2017-01-06,9.69,9.7912,9.69,9.72,2500,0
2017-01-10,9.6499,9.65,9.6,9.61,1200,0
2017-01-11,9.6944,9.75,9.66,9.66,1175,0
2017-01-12,9.7035,9.7054,9.61,9.61,850,0
2017-01-13,9.7,9.74,9.6,9.6,6780,0
2017-01-17,9.69,9.74,9.6,9.6,11400,0
2017-01-18,9.65,9.68,9.53,9.53,6229,0
2017-01-19,9.69,9.69,9.48,9.49,2400,0
2017-01-20,9.69,9.74,9.6083,9.7,6700,0
2017-01-23,9.62,9.95,9.62,9.91,21630,0
2017-01-24,9.92,9.95,9.85,9.8774,30000,0
2017-01-25,9.86,10.679,9.75,9.9,82028,0
2017-01-26,10,10,9.6812,9.7964,9830,0
2017-01-27,9.85,9.9194,9.7993,9.84,11179,0
2017-01-30,9.84,9.85,9.78,9.8,11114,0
2017-01-31,9.8392,9.8392,9.6892,9.76,18773,0
2017-02-01,9.935,10,9.795,9.8,66310,0
2017-02-02,9.749,9.9492,9.7,9.715,71319,0
2017-02-03,9.73,9.8699,9.7162,9.84,64628,0
2017-02-06,9.6601,9.7339,9.28,9.28,67632,0
2017-02-07,9.37,9.44,9.21,9.35,7270,0
2017-02-08,9.35,9.35,9.24,9.2499,10666,0
2017-02-09,9.49,9.49,9.11,9.3,6068,0
2017-02-10,9.27,9.27,9.27,9.27,100,0
2017-02-13,9.33,9.3399,9.11,9.23,1614,0
2017-02-14,9.17,9.19,9.1,9.14,3000,0
2017-02-15,9.39,9.39,9,9.08,6954,0
2017-02-16,9,9.1,8.51,8.79,12850,0
2017-02-17,9.2,9.2,8.8,8.83,8493,0
2017-02-21,8.99,8.99,8.51,8.62,11250,0
2017-02-22,8.58,8.65,8.4657,8.5,4607,0
2017-02-23,8.61,8.61,8.4,8.455,11280,0
2017-02-24,8.515,8.5705,8.27,8.33,5461,0
2017-02-27,8.38,8.45,8.35,8.39,11860,0
2017-02-28,8.44,8.58,8.4399,8.5,15468,0
2017-03-01,8.59,8.59,8.37,8.39,24080,0
2017-03-02,8.33,8.4,8.15,8.15,10897,0
2017-03-03,8.24,8.25,8,8.14,10995,0
2017-03-06,8.1,8.12,7.99,8,11400,0
2017-03-07,8.05,8.05,7.71,7.88,46500,0
2017-03-08,7.9,8.4648,7.79,8.2,55338,0
2017-03-09,8.3,8.4,8.11,8.23,29943,0
2017-03-10,8.29,8.47,8.2766,8.38,15540,0
2017-03-13,8.4531,8.59,8.4001,8.43,11816,0
2017-03-14,8.6,8.603,8.3,8.44,23064,0
2017-03-15,8.435,8.4522,8.25,8.45,11231,0
2017-03-16,8.6,8.68,8.49,8.5499,31357,0
2017-03-17,8.56,8.79,8.56,8.7,108236,0
2017-03-20,8.89,9.2,8.65,8.96,108819,0
2017-03-21,8.97,9.245,8.85,9.15,51880,0
2017-03-22,9.02,9.37,8.9999,9.3,59790,0
2017-03-23,9.33,9.586,9.2301,9.49,101373,0
2017-03-24,9.69,9.69,9.31,9.36,48443,0
2017-03-27,9.5,9.5399,9.37,9.39,38275,0
2017-03-28,9.5203,9.5203,9.367,9.3775,31910,0
2017-03-29,9.35,9.5,9.35,9.4,46770,0
2017-03-30,9.55,9.64,9.3745,9.48,60559,0
2017-03-31,9.52,9.69,9.49,9.5,88004,0
2017-04-03,9.6196,9.73,9.4601,9.72,36350,0
2017-04-04,9.71,9.77,9.6,9.64,22790,0
2017-04-05,9.62,9.79,9.5,9.55,37529,0
2017-04-06,9.51,9.6704,9.5,9.63,47622,0
2017-04-07,9.58,9.6223,9.5,9.52,14858,0
2017-04-10,9.5,9.55,9.4608,9.5,21954,0
2017-04-11,9.5,9.5671,9.45,9.48,13064,0
2017-04-12,9.45,9.51,9.43,9.45,42123,0
2017-04-13,9.43,9.5,9.29,9.4028,35297,0
2017-04-17,9.44,9.9701,9.4,9.65,224338,0
2017-04-18,9.6304,9.6304,9.25,9.33,120380,0
2017-04-19,9.53,9.53,9.22,9.28,42518,0
2017-04-20,9.31,9.4,9.27,9.34,25984,0
2017-04-21,9.4026,9.426,9.21,9.24,22385,0
2017-04-24,9.28,9.4092,9.15,9.24,19210,0
2017-04-25,9.21,9.29,9.14,9.2,19739,0
2017-04-26,9.2429,9.29,9.19,9.2,27398,0
2017-04-27,9.21,9.25,9.12,9.16,11304,0
2017-04-28,9.243,9.29,9.04,9.13,45175,0
2017-05-01,9.1846,9.4,9.11,9.1126,140189,0
2017-05-02,9.25,9.48,9.18,9.27,102861,0
2017-05-03,9.387,9.69,9.316,9.53,61662,0
2017-05-04,9.68,9.6889,9.4,9.46,52589,0
2017-05-05,9.4794,9.5218,9.33,9.35,39896,0
2017-05-08,9.411,9.4905,9.3805,9.45,29444,0
2017-05-09,9.45,9.51,9.31,9.4049,26786,0
2017-05-10,9.3898,9.5336,9.3,9.5,24413,0
2017-05-11,9.54,9.54,9.3835,9.4,13504,0
2017-05-12,9.38,9.4,9.26,9.26,13217,0
2017-05-15,9.3,9.3982,9.27,9.32,31176,0
2017-05-16,9.42,9.69,9.35,9.3608,116492,0
2017-05-17,9.43,9.6228,9.22,9.34,151266,0
2017-05-18,9.5,9.54,9.02,9.23,61777,0
2017-05-19,9.2567,9.33,9.07,9.1,22898,0
2017-05-22,9.09,9.3153,9.06,9.2,54311,0
2017-05-23,9.2799,9.37,9.21,9.34,39533,0
2017-05-24,9.3,9.35,9.05,9.21,86964,0
2017-05-25,9.21,9.28,9.1,9.14,28285,0
2017-05-26,9.21,9.2304,9.0501,9.09,30695,0
2017-05-30,9.212,9.24,9.1,9.19,3943,0
2017-05-31,9.19,9.25,9.07,9.16,4079,0
2017-06-01,9.1699,9.33,9.11,9.15,35484,0
2017-06-02,9.2563,9.34,9.21,9.28,60642,0
2017-06-05,9.28,9.44,9.2401,9.33,275996,0
2017-06-06,9.37,9.6,9.35,9.4,70814,0
2017-06-07,9.5,10.41,9.45,9.92,239174,0
2017-06-08,9.98,10.42,9.96,10.41,281190,0
2017-06-09,10.59,11.2,10.5358,10.79,213804,0
2017-06-12,10.97,11.01,10.0501,10.43,110658,0
2017-06-13,10.5,10.899,10.32,10.55,35793,0
2017-06-14,10.49,10.8,10.3,10.32,28573,0
2017-06-15,10.89,11.25,10.49,10.66,316779,0
2017-06-16,10.85,10.9,10.52,10.78,94568,0
2017-06-19,10.87,11.05,10.57,10.6,104755,0
2017-06-20,10.72,10.7499,10.42,10.6,65199,0
2017-06-21,10.6,10.99,10.45,10.77,195392,0
2017-06-22,10.7,10.949,10.27,10.51,91959,0
2017-06-23,10.5,10.6825,10.16,10.27,81966,0
2017-06-26,10.39,10.55,10.33,10.42,41300,0
2017-06-27,10.39,10.779,10.38,10.5,41453,0
2017-06-28,10.6741,10.94,10.61,10.84,229664,0
2017-06-29,10.98,11.2999,10.75,10.85,311951,0
2017-06-30,11.02,11.39,10.99,11.245,304880,0
2017-07-03,11.34,12.28,11.05,11.42,361116,0
2017-07-05,11.65,11.69,11.35,11.36,136825,0
2017-07-06,11.42,11.59,11.1848,11.28,87120,0
2017-07-07,11.36,11.59,11.35,11.46,87797,0
2017-07-10,11.64,12.19,11.51,12.12,404133,0
2017-07-11,12.39,12.78,12.19,12.27,325901,0
2017-07-12,12.84,12.85,12.1,12.23,193631,0
2017-07-13,12.35,12.43,11.7,11.93,239798,0
2017-07-14,12.02,12.27,11.7671,11.99,111387,0
2017-07-17,12,12.09,11.6301,11.67,85389,0
2017-07-18,11.73,11.83,11.26,11.38,153292,0
2017-07-19,11.36,11.64,11,11.37,116291,0
2017-07-20,11.41,11.4816,11.2101,11.35,49673,0
2017-07-21,11.26,11.42,10.94,11.03,116036,0
2017-07-24,11.95,11.96,11.27,11.49,216189,0
2017-07-25,11.69,11.69,11.4,11.48,75305,0
2017-07-26,11.49,11.55,11.31,11.5,103074,0
2017-07-27,11.53,11.6199,10.75,10.84,158042,0
2017-07-28,10.98,11.2282,10.7,10.97,78465,0
2017-07-31,10.98,11.28,10.9728,10.98,52767,0
2017-08-01,11.08,11.16,10.74,10.79,65321,0
2017-08-02,10.77,11.09,10.55,10.64,116572,0
2017-08-03,11.0158,11.0158,10.36,10.39,51822,0
2017-08-04,10.46,10.8364,10.21,10.3,122331,0
2017-08-07,10.51,10.79,10.3,10.66,215307,0
2017-08-08,10.62,11.01,10.62,10.79,166154,0
2017-08-09,10.8,10.96,10,10.22,210200,0
2017-08-10,10.25,10.25,9.61,9.71,155270,0
2017-08-11,9.67,10.1995,9.5,9.5,111035,0
2017-08-14,9.5,9.94,9.5,9.74,117297,0
2017-08-15,9.8,10.22,9.8,9.98,93347,0
2017-08-16,10.0939,10.1298,9.89,9.97,37275,0
2017-08-17,9.87,10.04,9.8,9.86,85460,0
2017-08-18,9.89,9.98,9.83,9.86,35475,0
2017-08-21,9.9,9.91,9.5,9.51,74961,0
2017-08-22,9.5,9.95,9.5,9.73,58481,0
2017-08-23,9.87,9.95,9.5501,9.59,103153,0
2017-08-24,9.6707,9.8196,9.6,9.71,69926,0
2017-08-25,9.76,9.88,9.71,9.8,64475,0
2017-08-28,9.9,10.36,9.805,10.06,310972,0
2017-08-29,10.17,10.2,10.01,10.13,244394,0
2017-08-30,10.2,10.2,10.11,10.15,92415,0
2017-08-31,10.2,10.35,10.1,10.27,107112,0
2017-09-01,10.25,10.46,10.25,10.38,75190,0
2017-09-05,10.44,10.5572,10.3,10.34,181848,0
2017-09-06,10.4,10.72,10.345,10.55,167545,0
2017-09-07,10.78,10.84,10.62,10.75,126368,0
2017-09-08,10.63,10.85,10.63,10.77,89372,0
2017-09-11,10.93,11.19,10.87,10.99,180492,0
2017-09-12,10.95,11.19,10.8108,10.99,105160,0
2017-09-13,10.95,11,10.91,11,227502,0
2017-09-14,11.03,11.39,11,11.28,267935,0
2017-09-15,11.21,11.89,11.21,11.4,532773,0
2017-09-18,11.6,11.94,11.52,11.75,329164,0
2017-09-19,11.79,12.17,11.79,11.98,452101,0
2017-09-20,11.97,12,11.589,11.82,235167,0
2017-09-21,11.81,12.06,11.6,11.64,268873,0
2017-09-22,11.59,11.59,11.13,11.45,188941,0
2017-09-25,11.5,11.59,11.05,11.28,127692,0
2017-09-26,11.29,11.43,11.16,11.28,92024,0
2017-09-27,11.35,11.35,10.8,10.94,219625,0
2017-09-28,10.94,11.0088,10.82,10.93,88327,0
2017-09-29,10.93,10.95,10.77,10.83,115512,0
2017-10-02,10.94,11.31,10.91,11.25,69974,0
2017-10-03,11.25,11.6,11.2,11.37,65630,0
2017-10-04,11.4,11.71,11.05,11.29,169312,0
2017-10-05,11.33,11.425,10.55,11.1,101011,0
2017-10-06,11.01,11.2858,10.94,11.13,161367,0
2017-10-09,11.22,11.22,10.57,10.77,97855,0
2017-10-10,10.8,11.0558,10.41,10.58,137982,0
2017-10-11,10.51,10.88,10.25,10.4,94168,0
2017-10-12,10.4,10.59,10.11,10.35,298435,0
2017-10-13,10.36,10.36,10.1,10.21,92588,0
2017-10-16,10.21,10.21,10.01,10.05,61444,0
2017-10-17,10.05,10.16,9.94,10,60675,0
2017-10-18,10.03,10.1561,9.82,9.841,83692,0
2017-10-19,9.78,9.78,9.17,9.31,171409,0
2017-10-20,9.31,9.65,9.27,9.55,131735,0
2017-10-23,9.59,9.68,9.21,9.32,174378,0
2017-10-24,9.33,9.4,9.17,9.23,120235,0
2017-10-25,9.2,9.52,8.42,8.6,279669,0
2017-10-26,8.65,8.85,8.44,8.48,157076,0
2017-10-27,8.58,8.78,8.5,8.57,63097,0
2017-10-30,8.6,8.87,8.51,8.58,50107,0
2017-10-31,8.58,8.9909,8.44,8.8,71209,0
2017-11-01,8.85,8.85,8.49,8.55,175676,0
2017-11-02,8.55,8.65,8.05,8.2,119268,0
2017-11-03,8.18,8.36,8.01,8.19,86661,0
2017-11-06,8.33,8.44,8.11,8.36,88730,0
2017-11-07,8.36,8.9132,8.08,8.17,98421,0
2017-11-08,8.17,8.17,7.85,7.95,167370,0
2017-11-09,7.95,8.33,7.86,8.12,92222,0
2017-11-10,8.14,8.31,8.03,8.1,34798,0
