Date,Open,High,Low,Close,Volume,OpenInt
2017-02-14,4.16,4.16,3.9931,4.07,17452,0
2017-02-15,4.0501,4.28,4.04,4.28,50260,0
2017-02-16,4.25,4.25,4.0701,4.13,14896,0
2017-02-17,4.05,4.1099,4.02,4.1,8558,0
2017-02-21,4.1,4.103,4.04,4.04,11390,0
2017-02-22,4.12,4.12,3.97,3.98,6136,0
2017-02-23,3.95,3.95,3.76,3.76,12007,0
2017-02-24,3.75,3.79,3.6,3.6,24542,0
2017-02-27,3.6724,3.71,3.65,3.65,4379,0
2017-02-28,3.8,3.8242,3.74,3.7676,4485,0
2017-03-01,3.71,3.7201,3.71,3.72,2567,0
2017-03-02,3.74,3.85,3.74,3.85,11440,0
2017-03-03,3.82,3.82,3.64,3.79,29300,0
2017-03-06,3.65,3.94,3.65,3.79,30059,0
2017-03-07,3.787,3.787,3.74,3.74,700,0
2017-03-08,4.03,5.43,3.94,4.28,1616875,0
2017-03-09,3.98,4.57,3.9401,4.258,71322,0
2017-03-10,4.38,5.5,4.2301,4.8,557513,0
2017-03-13,5.09,5.85,4.8,5.4503,884864,0
2017-03-14,5.5,5.5,5.07,5.26,129347,0
2017-03-15,5.26,5.5,5.1508,5.5,163646,0
2017-03-16,5.5,5.5,5.3,5.4,196333,0
2017-03-17,5.27,5.3615,4.5,4.64,154328,0
2017-03-20,4.86,4.87,4.31,4.5,75862,0
2017-03-21,4.5,4.688,4.31,4.45,98896,0
2017-03-22,4.4,4.6454,4.4,4.41,20014,0
2017-03-23,4.46,4.46,4.35,4.4,32933,0
2017-03-24,4.45,4.55,4.45,4.5,36814,0
2017-03-27,4.5,4.99,4.5,4.99,109200,0
2017-03-28,4.87,4.93,4.5,4.61,141735,0
2017-03-29,4.52,4.72,4.52,4.72,18439,0
2017-03-30,4.75,4.82,4.57,4.63,56954,0
2017-03-31,4.79,5.38,4.6978,4.77,661957,0
2017-04-03,5,5.3,4.9,5.05,260165,0
2017-04-04,5.25,5.74,5.14,5.54,402656,0
2017-04-05,5.72,6.46,5.6,6,765294,0
2017-04-06,6.15,6.21,5.45,5.8,339847,0
2017-04-07,5.83,5.83,5.65,5.69,97473,0
2017-04-10,6.1,6.21,5.601,5.67,206530,0
2017-04-11,5.94,5.94,5.73,5.85,93363,0
2017-04-12,6,6.25,5.9,6.2,322673,0
2017-04-13,6.25,6.72,6.2,6.3043,459193,0
2017-04-17,6.45,6.56,6.4,6.43,486300,0
2017-04-18,6.49,6.49,5.86,6.11,173557,0
2017-04-19,6.2,6.2,6.03,6.08,68151,0
2017-04-20,6.1,6.119,4.71,5.42,382054,0
2017-04-21,5.5,5.65,5.488,5.5,77418,0
2017-04-24,5.6,5.76,5.6,5.67,111751,0
2017-04-25,5.67,5.75,5.5,5.67,110463,0
2017-04-26,5.5,5.7045,5.41,5.5,78588,0
2017-04-27,5.45,5.69,5.4101,5.5,63728,0
2017-04-28,5.51,5.54,5.2253,5.5,86152,0
2017-05-01,5.4,5.7,5.4,5.49,110710,0
2017-05-02,5.45,5.4501,5.22,5.39,84980,0
2017-05-03,5.35,5.7,5.35,5.51,85691,0
2017-05-04,5.73,5.73,5.275,5.44,75108,0
2017-05-05,5.45,5.57,5.26,5.26,121873,0
2017-05-08,5.2,5.4,5.07,5.29,118818,0
2017-05-09,5.39,5.6,5.35,5.4,127613,0
2017-05-10,5.5,5.5338,5.01,5.21,90241,0
2017-05-11,5.22,5.22,4.71,4.99,164181,0
2017-05-12,4.75,5.05,4.75,4.95,107207,0
2017-05-15,5.05,5.14,4.8501,4.89,142798,0
2017-05-16,4.95,5.14,4.9201,5.11,103873,0
2017-05-17,5,5.06,4.75,4.8,40590,0
2017-05-18,4.75,4.995,4.75,4.94,26849,0
2017-05-19,4.94,5.1,4.91,4.92,34598,0
2017-05-22,4.91,4.934,4.82,4.8411,27700,0
2017-05-23,4.89,5,4.84,4.8736,8509,0
2017-05-24,4.71,4.9999,4.71,4.74,72825,0
2017-05-25,4.67,4.695,4.27,4.57,87292,0
2017-05-26,4.61,4.61,4.35,4.4,55194,0
2017-05-30,4.4,4.53,4.31,4.31,45613,0
2017-05-31,4.25,4.48,4.25,4.48,41598,0
2017-06-01,4.27,4.5,4.25,4.49,41099,0
2017-06-02,4.6,4.79,4.55,4.79,24626,0
2017-06-05,4.79,4.965,4.71,4.93,68922,0
2017-06-06,4.71,4.7959,4.57,4.68,25160,0
2017-06-07,4.6,4.88,4.5968,4.81,12641,0
2017-06-08,4.74,4.89,4.56,4.56,36878,0
2017-06-09,4.64,4.88,4.64,4.79,24493,0
2017-06-12,4.7,5,4.7,4.85,72713,0
2017-06-13,4.75,5.33,4.75,5.15,90943,0
2017-06-14,5.29,5.35,5.04,5.07,53093,0
2017-06-15,5.18,5.35,5.1,5.29,62986,0
2017-06-16,5.25,5.35,4.2,4.2,136342,0
2017-06-19,4.5,4.8699,4.5,4.75,82479,0
2017-06-20,4.95,5.0199,4.744,4.95,42487,0
2017-06-21,5.0497,5.0497,4.78,4.845,9566,0
2017-06-22,4.9,4.95,4.75,4.75,16009,0
2017-06-23,4.77,4.95,4.62,4.74,91937,0
2017-06-26,4.58,4.76,4.55,4.63,53796,0
2017-06-27,4.72,4.72,4.55,4.58,25622,0
2017-06-28,4.5546,4.78,4.5546,4.78,36522,0
2017-06-29,4.75,4.96,4.68,4.68,36010,0
2017-06-30,4.71,4.71,4.56,4.56,38096,0
2017-07-03,4.56,4.74,4.56,4.72,10399,0
2017-07-05,4.75,4.87,4.59,4.63,40565,0
2017-07-06,4.644,4.87,4.58,4.68,45302,0
2017-07-07,4.59,4.82,4.56,4.75,8269,0
2017-07-10,4.59,4.8,4.56,4.8,46432,0
2017-07-11,4.84,4.92,4.7,4.7,126260,0
2017-07-12,4.85,4.85,4.7,4.76,16363,0
2017-07-13,4.7,4.82,4.7,4.82,70462,0
2017-07-14,4.845,5.08,4.845,4.95,54131,0
2017-07-17,5,5.05,4.85,4.88,33811,0
2017-07-18,4.82,4.88,4.7928,4.82,15760,0
2017-07-19,4.8,4.87,4.75,4.76,20908,0
2017-07-20,4.7,4.8,4.7,4.8,8166,0
2017-07-21,4.7696,4.94,4.7305,4.94,13961,0
2017-07-24,4.97,5,4.91,4.94,28367,0
2017-07-25,4.89,4.935,4.81,4.85,12251,0
2017-07-26,4.8753,4.98,4.85,4.85,8467,0
2017-07-27,4.91,4.98,4.82,4.91,18903,0
2017-07-28,4.82,4.9,4.82,4.9,7312,0
2017-07-31,4.85,4.895,4.82,4.82,21020,0
2017-08-01,4.8,4.8164,4.68,4.7,30942,0
2017-08-02,4.68,4.7608,4.65,4.65,21671,0
2017-08-03,4.6799,4.7,4.64,4.685,18764,0
2017-08-04,4.65,4.6703,4.51,4.66,25361,0
2017-08-07,4.61,4.64,4.55,4.61,19767,0
2017-08-08,4.57,4.69,4.53,4.57,56691,0
2017-08-09,4.52,4.58,4.51,4.55,9932,0
2017-08-10,4.55,4.55,4.25,4.31,59488,0
2017-08-11,4.25,4.4547,3.12,3.46,64505,0
2017-08-14,3.5,4,3.25,3.28,135140,0
2017-08-15,3.29,3.569,3.29,3.47,61854,0
2017-08-16,3.55,3.68,3.48,3.56,13554,0
2017-08-17,3.58,3.9,3.58,3.67,60580,0
2017-08-18,3.98,3.98,3.63,3.66,12086,0
2017-08-21,3.68,3.68,3.58,3.58,14286,0
2017-08-22,3.61,3.61,3.51,3.52,21262,0
2017-08-23,3.48,3.57,3.29,3.29,15208,0
2017-08-24,3.29,3.3766,3.29,3.35,5375,0
2017-08-25,3.4,3.4,3.36,3.37,8140,0
2017-08-28,3.3716,3.3999,3.37,3.37,4657,0
2017-08-29,3.37,3.49,3.37,3.37,8700,0
2017-08-30,3.37,3.479,3.37,3.45,14106,0
2017-08-31,3.6,3.6,3.45,3.5,32271,0
2017-09-01,3.5,3.62,3.5,3.56,21859,0
2017-09-05,3.5,3.62,3.42,3.42,17552,0
2017-09-06,3.4899,3.54,3.42,3.45,9622,0
2017-09-07,3.42,3.5,3.36,3.47,41008,0
2017-09-08,3.64,4.12,3.48,4.12,3900,0
2017-09-11,4.1,4.1,3.44,3.79,18900,0
2017-09-12,3.5,3.59,3.08,3.38,43400,0
2017-09-13,3.45,3.55,3.4,3.52,19500,0
2017-09-14,3.6,3.6,3.5,3.51,5100,0
2017-09-15,3.5,3.59,3.5,3.53,28200,0
2017-09-18,3.467,3.55,3.29,3.46,18904,0
2017-09-19,3.4773,3.58,3.4773,3.54,2818,0
2017-09-20,3.6,3.69,3.55,3.61,6113,0
2017-09-21,3.64,3.6418,3.4601,3.47,8704,0
2017-09-22,3.59,3.61,3.45,3.61,4098,0
2017-09-25,3.45,3.61,3.3408,3.38,22260,0
2017-09-26,3.42,3.5921,3.4,3.5,11933,0
2017-09-27,3.5,3.65,3.5,3.65,12860,0
2017-09-28,3.66,3.94,3.66,3.9,31287,0
2017-09-29,3.9,3.9,3.5,3.65,10335,0
2017-10-02,3.65,3.69,3.5101,3.69,13091,0
2017-10-03,3.66,3.74,3.55,3.55,20728,0
2017-10-04,3.5,3.7,3.5,3.61,8844,0
2017-10-05,3.41,3.532,3.28,3.38,53580,0
2017-10-06,3.35,3.38,3.24,3.26,22351,0
2017-10-09,3.24,3.37,3.1,3.29,34922,0
2017-10-10,3.26,3.38,3.2312,3.32,11464,0
2017-10-11,3.25,3.39,3.211,3.33,18940,0
2017-10-12,3.3729,3.3729,3.2,3.2,22677,0
2017-10-13,3.2,3.25,3.2,3.22,10496,0
2017-10-16,3.24,3.3,3.21,3.21,9434,0
2017-10-17,3.25,3.31,3.2148,3.31,30673,0
2017-10-18,3.28,3.3703,3.22,3.2501,10988,0
2017-10-19,3.2,3.29,3.2,3.21,85172,0
2017-10-20,3.2,3.25,3.2,3.2,26438,0
2017-10-23,3.1,3.17,2.7,2.99,57683,0
2017-10-24,3.0239,3.03,2.9,2.95,15466,0
2017-10-25,2.9,2.97,2.9,2.9,9017,0
2017-10-26,2.8,2.88,2.76,2.76,31763,0
2017-10-27,2.9021,2.96,2.77,2.96,13452,0
2017-10-30,2.98,3,2.88,2.9,8115,0
2017-10-31,2.88,2.96,2.88,2.96,12600,0
2017-11-01,2.89,2.89,2.85,2.85,13071,0
2017-11-02,2.85,2.86,2.82,2.85,13429,0
2017-11-03,2.8,2.88,2.8,2.8135,5378,0
2017-11-06,2.8,2.81,2.78,2.79,6193,0
2017-11-07,2.73,2.74,2.71,2.74,15314,0
2017-11-08,2.71,2.8004,2.7091,2.78,18700,0
2017-11-09,2.8099,3.4,2.73,3.4,25914,0
2017-11-10,3.5,3.529,3,3.33,59768,0
