Date,Open,High,Low,Close,Volume,OpenInt
2016-08-29,3,3.1771,2.7,2.97,9724,0
2016-08-30,2.8,2.8792,2.8,2.8792,3485,0
2016-08-31,2.9226,2.9226,2.9,2.9,260,0
2016-09-01,2.9,3,2.652,2.78,19834,0
2016-09-02,2.65,2.8,2.5216,2.79,29577,0
2016-09-06,2.79,2.79,2.6216,2.7,17870,0
2016-09-07,2.8,2.8,2.6,2.6001,19716,0
2016-09-08,2.6,2.6601,2.6,2.6,7763,0
2016-09-09,2.7,2.7,2.6,2.6,1651,0
2016-09-12,2.652,2.79,2.652,2.71,4209,0
2016-09-13,2.6,2.7499,2.6,2.7499,1043,0
2016-09-14,2.6101,2.75,2.6101,2.6876,5888,0
2016-09-15,2.75,2.75,2.638,2.638,764,0
2016-09-16,2.74,2.7499,2.56,2.56,3800,0
2016-09-19,2.74,2.75,2.6201,2.74,5626,0
2016-09-20,2.74,2.75,2.7,2.75,4341,0
2016-09-21,2.6636,2.75,2.6636,2.75,16296,0
2016-09-22,2.75,2.77,2.75,2.77,760,0
2016-09-23,2.75,2.91,2.75,2.76,10502,0
2016-09-26,2.7601,2.97,2.76,2.83,3922,0
2016-09-27,2.91,2.91,2.85,2.85,1201,0
2016-09-28,2.8001,2.82,2.6934,2.79,3862,0
2016-09-29,2.8,2.8,2.52,2.68,15600,0
2016-09-30,2.6685,2.7601,2.54,2.61,35069,0
2016-10-03,2.54,3,2.49,2.8799,51836,0
2016-10-04,2.65,2.787,2.65,2.73,5858,0
2016-10-05,2.79,2.79,2.48,2.68,18210,0
2016-10-06,2.58,2.705,2.58,2.63,6000,0
2016-10-07,2.49,2.85,2.4899,2.63,24912,0
2016-10-10,2.84,2.84,2.66,2.66,7464,0
2016-10-11,2.78,2.78,2.61,2.61,305,0
2016-10-12,2.6001,2.69,2.6,2.69,3336,0
2016-10-13,2.69,2.6901,2.6101,2.6101,1571,0
2016-10-14,2.6702,2.79,2.6,2.7,20842,0
2016-10-17,2.79,2.79,2.6,2.6244,2500,0
2016-10-18,2.6,2.62,2.6,2.62,1027,0
2016-10-19,2.7318,2.79,2.6,2.79,24705,0
2016-10-20,2.7301,2.8,2.6,2.63,51762,0
2016-10-21,2.6201,2.7,2.61,2.7,5021,0
2016-10-24,2.75,2.87,2.65,2.74,16146,0
2016-10-25,2.7,2.8,2.6951,2.79,10200,0
2016-10-26,2.7,2.74,2.53,2.74,17852,0
2016-10-27,2.74,2.85,2.6069,2.62,10660,0
2016-10-28,2.67,2.7332,2.5,2.5,4105,0
2016-10-31,2.57,2.6001,2.52,2.6,4154,0
2016-11-01,2.61,2.6135,2.2593,2.4499,45208,0
2016-11-02,2.4,2.5864,2.39,2.5,24090,0
2016-11-03,2.5,2.55,2.01,2.01,38672,0
2016-11-04,2.29,2.48,1.6,1.9899,58320,0
2016-11-07,1.84,2.0337,1.84,1.91,18124,0
2016-11-08,1.98,2.0038,1.651,1.75,13745,0
2016-11-09,1.53,1.87,1.53,1.87,3980,0
2016-11-10,1.99,1.99,1.86,1.89,10054,0
2016-11-11,1.87,2,1.87,1.88,4343,0
2016-11-14,1.94,2,1.94,1.95,4596,0
2016-11-15,1.95,2.1,1.91,2.1,13209,0
2016-11-16,1.96,2.2001,1.93,2.08,30951,0
2016-11-17,2.235,2.261,1.93,2.08,67480,0
2016-11-18,2.27,2.27,1.9432,2.1,32701,0
2016-11-21,2.1286,2.13,1.99,2.1,6469,0
2016-11-22,2.12,2.3,2.0499,2.3,14466,0
2016-11-23,2.3,2.3,2.11,2.19,1772,0
2016-11-25,2.12,2.12,2.03,2.03,18540,0
2016-11-28,2.0432,2.15,1.9671,2.15,22478,0
2016-11-29,2.09,2.3,2.03,2.3,37318,0
2016-11-30,2.3,2.3,2.05,2.11,3578,0
2016-12-01,2.07,2.21,1.9999,2.21,15108,0
2016-12-02,2.13,2.25,1.92,2.11,50114,0
2016-12-05,2.11,2.96,2.11,2.9,209386,0
2016-12-06,2.95,2.95,2.59,2.77,43012,0
2016-12-07,2.79,2.83,2.6301,2.77,23117,0
2016-12-08,2.81,2.94,2.658,2.7,5253,0
2016-12-09,2.66,2.694,2.49,2.6,7484,0
2016-12-12,2.6,2.99,2.49,2.99,60562,0
2016-12-13,2.92,2.99,2.67,2.95,20079,0
2016-12-14,2.8102,2.99,2.7928,2.91,17351,0
2016-12-15,2.9,2.9,2.6406,2.84,16656,0
2016-12-16,2.74,2.74,2.31,2.31,57617,0
2016-12-19,2.33,2.4092,2.1586,2.22,10686,0
2016-12-20,2.25,2.31,2.16,2.17,8031,0
2016-12-21,2.13,2.39,2.05,2.08,24131,0
2016-12-22,2.16,2.31,2.1499,2.18,22792,0
2016-12-23,2.282,2.334,2.12,2.12,10177,0
2016-12-27,2.1,2.32,2.1,2.15,34517,0
2016-12-28,2.08,2.2,1.95,1.96,18647,0
2016-12-29,1.97,2.34,1.97,2.34,21208,0
2016-12-30,2.3,2.3855,2.12,2.3,27809,0
2017-01-03,2.2572,2.3,2.15,2.16,10053,0
2017-01-04,2.23,2.26,2.13,2.17,26079,0
2017-01-05,2.1,2.73,2.1,2.15,62189,0
2017-01-06,2.15,2.3,2.15,2.3,28706,0
2017-01-09,2.34,2.45,2.3001,2.45,6741,0
2017-01-10,2.4,2.41,2.21,2.26,20243,0
2017-01-11,2.24,2.33,2.21,2.21,22674,0
2017-01-12,2.23,2.34,2.17,2.17,11370,0
2017-01-13,2.2,2.34,2.1774,2.3,11622,0
2017-01-17,2.41,2.41,2.29,2.37,20343,0
2017-01-18,2.4,2.85,2.29,2.32,35821,0
2017-01-19,2.33,2.462,2.31,2.37,26263,0
2017-01-20,2.37,2.57,2.3699,2.57,24355,0
2017-01-23,2.46,2.7,2.4098,2.45,11084,0
2017-01-24,2.46,2.83,2.38,2.6,41181,0
2017-01-25,2.48,2.8732,2.48,2.83,51471,0
2017-01-26,2.9,2.9,2.6501,2.82,24323,0
2017-01-27,2.7501,2.8038,2.64,2.75,29152,0
2017-01-30,2.6337,2.65,2.6,2.6401,7025,0
2017-01-31,2.6,2.76,2.48,2.76,36088,0
2017-02-01,2.79,2.86,2.56,2.59,38788,0
2017-02-02,2.876,2.876,2.59,2.6064,6101,0
2017-02-03,2.6069,2.64,2.6,2.64,1908,0
2017-02-06,2.65,2.75,2.47,2.75,23767,0
2017-02-07,2.7,2.74,2.61,2.65,19697,0
2017-02-08,2.6998,2.6998,2.55,2.55,3640,0
2017-02-09,2.53,2.63,2.5251,2.5251,16957,0
2017-02-10,2.58,2.6015,2.49,2.53,4340,0
2017-02-13,2.51,2.6928,2.501,2.51,5363,0
2017-02-14,2.5526,2.5776,2.516,2.516,8733,0
2017-02-15,2.48,2.7063,2.48,2.5,16143,0
2017-02-16,2.6,2.65,2.47,2.65,29382,0
2017-02-17,2.65,2.76,2.5,2.57,23896,0
2017-02-21,2.65,2.65,2.5025,2.54,5721,0
2017-02-22,2.5379,2.5611,2.47,2.54,10508,0
2017-02-23,2.58,2.62,2.45,2.56,23686,0
2017-02-24,2.55,2.57,2.51,2.52,11383,0
2017-02-27,2.45,2.53,2.44,2.53,33318,0
2017-02-28,2.52,2.56,2.41,2.46,33595,0
2017-03-01,2.51,2.59,2.45,2.52,19912,0
2017-03-02,2.35,2.47,2.3,2.31,18553,0
2017-03-03,2.31,2.4143,2.27,2.29,33405,0
2017-03-06,2.35,2.35,2.2101,2.29,33717,0
2017-03-07,2.3,2.48,2.3,2.35,65167,0
2017-03-08,2.3785,2.38,2.27,2.2753,2047,0
2017-03-09,2.25,2.25,2.15,2.17,20062,0
2017-03-10,2.14,2.25,2.14,2.18,9378,0
2017-03-13,2.219,2.219,2.15,2.16,12597,0
2017-03-14,2.16,2.2,1.93,2.19,61603,0
2017-03-15,2.11,2.17,1.99,2.03,18153,0
2017-03-16,2.08,2.08,2.0184,2.02,2143,0
2017-03-17,2.026,2.14,2.026,2.03,9438,0
2017-03-20,2.04,2.13,2.0231,2.08,21939,0
2017-03-21,2.08,2.12,2.01,2.03,20662,0
2017-03-22,2.0229,2.03,1.99,1.99,9346,0
2017-03-23,2.0281,2.0281,1.97,1.97,1121,0
2017-03-24,1.96,2.0386,1.96,2,8610,0
2017-03-27,1.99,2.05,1.97,2.05,6486,0
2017-03-28,2.0161,2.07,1.97,1.99,19747,0
2017-03-29,2.0364,2.04,1.961,2,2911,0
2017-03-30,1.9898,1.9898,1.98,1.98,1705,0
2017-03-31,1.98,2.19,1.98,2.19,25303,0
2017-04-03,2.18,2.23,2.1,2.23,28975,0
2017-04-04,2.02,2.24,2.02,2.13,12912,0
2017-04-05,2.1,2.17,2.06,2.12,18480,0
2017-04-06,2.1728,2.2111,2.04,2.21,22608,0
2017-04-07,2.05,2.23,2.05,2.2,36043,0
2017-04-10,2.24,2.3179,2.24,2.3,17463,0
2017-04-11,2.2501,2.3118,2.2501,2.29,1379,0
2017-04-12,2.33,2.64,2.33,2.4899,21128,0
2017-04-13,2.3301,2.3424,2.33,2.33,2398,0
2017-04-17,2.33,2.34,2.12,2.29,14329,0
2017-04-18,2.2601,2.28,2.26,2.26,1067,0
2017-04-19,2.28,2.409,2.26,2.3018,9150,0
2017-04-20,2.3,2.35,2.2825,2.34,6591,0
2017-04-21,2.4,2.55,2.37,2.38,19492,0
2017-04-25,2.301,2.39,2.25,2.39,13120,0
2017-04-26,2.3,2.6,2.3,2.46,32338,0
2017-04-27,2.35,2.6,2.35,2.56,3873,0
2017-05-01,2.69,2.69,2.43,2.49,20311,0
2017-05-02,2.48,2.53,2.4289,2.5,17549,0
2017-05-03,2.53,2.68,2.53,2.53,13626,0
2017-05-04,2.5426,2.57,2.43,2.45,17485,0
2017-05-05,2.63,2.63,2.52,2.54,12926,0
2017-05-08,2.5,2.551,2.5,2.5,6519,0
2017-05-09,2.66,2.66,2.55,2.591,15841,0
2017-05-10,2.54,2.58,2.53,2.53,900,0
2017-05-11,2.54,2.55,2.53,2.53,2000,0
2017-05-12,2.53,2.56,2.5,2.54,3568,0
2017-05-15,2.578,2.6,2.578,2.6,566,0
2017-05-16,2.5315,2.63,2.5315,2.63,2400,0
2017-05-17,2.57,2.6349,2.5283,2.5928,14872,0
2017-05-18,2.63,2.68,2.5999,2.68,27725,0
2017-05-19,2.6059,2.68,2.6059,2.63,1443,0
2017-05-22,2.65,2.65,2.6094,2.6094,3320,0
2017-05-23,2.6,2.75,2.6,2.74,43752,0
2017-05-24,2.6741,2.7,2.63,2.64,6100,0
2017-05-25,2.692,2.7053,2.6036,2.6953,3903,0
2017-05-26,2.64,2.6556,2.63,2.63,2573,0
2017-05-30,2.59,2.6203,2.59,2.6203,201,0
2017-05-31,2.57,2.69,2.45,2.5,4612,0
2017-06-01,2.4328,2.54,2.41,2.41,2899,0
2017-06-02,2.5868,2.6,2.45,2.52,29715,0
2017-06-05,2.48,2.68,2.45,2.52,7897,0
2017-06-06,2.51,2.68,2.51,2.65,53967,0
2017-06-07,2.46,2.65,2.46,2.52,14794,0
2017-06-08,2.5688,2.5688,2.43,2.43,6296,0
2017-06-09,2.55,2.55,2.55,2.55,3121,0
2017-06-12,2.5,2.54,2.5,2.51,4286,0
2017-06-13,2.5688,2.6,2.43,2.56,35084,0
2017-06-14,2.5,2.53,2.3823,2.45,13665,0
2017-06-15,2.46,2.46,2.35,2.44,11882,0
2017-06-16,2.3999,2.3999,2.3,2.31,6955,0
2017-06-19,2.3,2.5,2.3,2.42,50014,0
2017-06-20,2.42,2.54,2.4183,2.54,35241,0
2017-06-21,2.4009,2.55,2.4009,2.55,13455,0
2017-06-22,2.4,2.4769,2.39,2.4384,2287,0
2017-06-23,2.42,2.5,2.42,2.4985,2893,0
2017-06-26,2.52,2.54,2.4,2.54,39767,0
2017-06-27,2.4869,2.54,2.4775,2.5399,14050,0
2017-06-28,2.55,2.85,2.48,2.8,37833,0
2017-06-29,2.86,2.8906,2.61,2.66,49924,0
2017-06-30,2.5649,2.75,2.56,2.63,34128,0
2017-07-03,2.6169,2.7125,2.6,2.7125,21495,0
2017-07-05,2.9,2.9,2.61,2.67,23191,0
2017-07-06,2.66,2.7001,2.63,2.646,1851,0
2017-07-07,2.6,2.61,2.54,2.5599,4066,0
2017-07-10,2.59,2.8299,2.5201,2.8299,11670,0
2017-07-11,2.69,2.73,2.58,2.58,8316,0
2017-07-12,2.5521,2.6004,2.5521,2.6004,850,0
2017-07-13,2.56,2.5837,2.56,2.57,2600,0
2017-07-14,2.5708,2.6788,2.5708,2.6788,2147,0
2017-07-17,2.62,2.63,2.6,2.6,1510,0
2017-07-18,2.65,2.6665,2.55,2.6663,43656,0
2017-07-19,2.67,2.67,2.62,2.67,37291,0
2017-07-20,2.6473,2.6799,2.62,2.62,6407,0
2017-07-21,2.63,2.6863,2.5701,2.6863,4094,0
2017-07-24,2.69,2.8028,2.62,2.7328,30915,0
2017-07-25,2.7,2.75,2.7,2.7,9903,0
2017-07-26,2.71,2.7533,2.6832,2.6832,19946,0
2017-07-27,2.766,2.8306,2.7502,2.77,9818,0
2017-07-28,2.73,2.751,2.7,2.7,2568,0
2017-07-31,2.7443,2.793,2.73,2.779,4142,0
2017-08-01,2.7515,2.778,2.75,2.778,8600,0
2017-08-02,2.75,2.75,2.62,2.6201,8823,0
2017-08-04,2.8,2.83,2.8,2.8,9503,0
2017-08-07,2.67,2.67,2.62,2.62,6064,0
2017-08-09,2.67,2.6896,2.63,2.63,2711,0
2017-08-10,2.62,2.6755,2.62,2.6755,326,0
2017-08-11,2.62,2.72,2.5825,2.72,22982,0
2017-08-14,2.72,2.77,2.66,2.6601,27025,0
2017-08-15,2.7634,2.7634,2.74,2.75,437,0
2017-08-16,2.79,2.85,2.63,2.63,17211,0
2017-08-17,2.68,2.7001,2.668,2.67,4895,0
2017-08-18,2.72,2.73,2.6,2.6,3776,0
2017-08-21,2.72,2.72,2.65,2.68,2479,0
2017-08-22,2.67,2.67,2.63,2.645,1319,0
2017-08-23,2.68,2.68,2.5779,2.61,18726,0
2017-08-24,2.65,2.65,2.6046,2.6046,3509,0
2017-08-28,2.7,2.719,2.6,2.6,9592,0
2017-08-29,2.7,2.7,2.69,2.7,14641,0
2017-08-30,2.6,2.7199,2.6,2.62,2814,0
2017-08-31,2.62,2.69,2.62,2.65,2654,0
2017-09-01,2.661,2.6838,2.661,2.665,1611,0
2017-09-05,2.6416,2.74,2.62,2.74,11783,0
2017-09-06,2.71,2.72,2.6651,2.68,5443,0
2017-09-07,2.69,2.71,2.68,2.706,20013,0
2017-09-08,2.699,2.7,2.6801,2.7,4086,0
2017-09-11,2.71,2.72,2.7,2.72,10189,0
2017-09-12,2.75,2.95,2.75,2.9,61714,0
2017-09-13,2.9499,2.9499,2.75,2.82,14952,0
2017-09-14,2.86,2.9,2.78,2.88,13688,0
2017-09-15,2.84,2.84,2.76,2.78,13027,0
2017-09-18,2.76,2.85,2.76,2.78,5397,0
2017-09-19,2.78,2.78,2.76,2.78,663,0
2017-09-20,2.77,2.77,2.77,2.77,301,0
2017-09-21,2.81,2.82,2.76,2.77,7981,0
2017-09-22,2.765,2.82,2.765,2.82,2288,0
2017-09-25,2.8254,2.8254,2.76,2.76,341,0
2017-09-26,2.7825,2.8001,2.75,2.8,21147,0
2017-09-27,2.8,2.8,2.8,2.8,152,0
2017-09-28,2.88,2.88,2.68,2.68,6656,0
2017-09-29,2.9072,2.9072,2.7624,2.78,4198,0
2017-10-02,2.838,2.86,2.7723,2.86,1548,0
2017-10-03,2.81,2.81,2.72,2.72,1777,0
2017-10-04,2.83,2.89,2.83,2.85,2688,0
2017-10-05,2.8301,2.9,2.83,2.83,15048,0
2017-10-06,2.89,2.89,2.841,2.89,5395,0
2017-10-09,2.91,2.9352,2.86,2.86,5624,0
2017-10-10,2.84,2.84,2.8013,2.818,3620,0
2017-10-11,2.82,2.88,2.71,2.83,26840,0
2017-10-12,2.8413,2.8413,2.81,2.81,797,0
2017-10-13,2.86,2.8718,2.81,2.81,11526,0
2017-10-16,2.8409,2.861,2.81,2.81,13003,0
2017-10-17,2.82,2.84,2.81,2.8266,5724,0
2017-10-18,2.8,2.809,2.75,2.76,6500,0
2017-10-19,2.75,2.82,2.75,2.81,6123,0
2017-10-20,2.8699,2.8699,2.8304,2.8304,5440,0
2017-10-23,2.8,2.84,2.8,2.81,1844,0
2017-10-24,2.78,2.82,2.78,2.8086,4340,0
2017-10-25,2.77,2.8091,2.77,2.8,2607,0
2017-10-26,2.7999,2.8,2.7999,2.8,1817,0
2017-10-27,2.82,2.95,2.82,2.82,20050,0
2017-10-30,2.875,2.875,2.7201,2.77,24817,0
2017-10-31,2.75,2.77,2.69,2.77,7461,0
2017-11-01,2.74,2.95,2.74,2.9272,34648,0
2017-11-02,2.95,3.18,2.9499,3.11,35098,0
2017-11-03,3.16,3.4635,2.9398,3.34,48526,0
2017-11-06,3.24,3.85,3.24,3.24,49153,0
2017-11-07,3.39,3.67,3.3,3.49,62858,0
2017-11-08,3.64,3.64,3.29,3.43,21738,0
2017-11-09,3.2844,3.57,3.09,3.43,18894,0
2017-11-10,3.42,3.47,3.3093,3.4,15090,0
