Date,Open,High,Low,Close,Volume,OpenInt
2016-12-02,6.4,6.4,6.4,6.4,402,0
2016-12-05,6.31,6.31,5.85,5.92,16650,0
2016-12-07,5.8972,5.9484,5.8972,5.9484,750,0
2016-12-08,5.85,5.927,5.8,5.85,4764,0
2016-12-09,5.81,5.904,5.8,5.8,7966,0
2016-12-12,4.92,5.23,4.92,5.23,668,0
2016-12-13,5.2,5.5,5.2,5.35,7800,0
2016-12-14,5.777,5.8,5.6,5.7475,3900,0
2016-12-15,5.65,5.65,4.5,5.2,48247,0
2016-12-16,6.09,6.39,5.8052,5.9904,59857,0
2016-12-19,6.24,6.59,6.05,6.25,37865,0
2016-12-20,6.3,6.3399,5.86,6.0008,18670,0
2016-12-21,5.92,6.129,5.92,6.11,7012,0
2016-12-22,6,6.15,5.9278,6.15,8730,0
2016-12-23,6.1045,6.1045,5.8,5.8,20632,0
2016-12-27,5.9,5.9,5.78,5.78,10804,0
2016-12-28,5.8,6.6,5.3,5.41,169297,0
2016-12-29,5.95,5.95,5.51,5.54,1423,0
2016-12-30,5.7999,5.7999,5.41,5.41,1810,0
2017-01-03,5.5655,5.7899,5.5083,5.5083,2440,0
2017-01-04,5.5,5.7583,5.5,5.63,4484,0
2017-01-05,5.55,5.6609,5.4101,5.6275,6256,0
2017-01-06,5.62,5.81,5.62,5.73,4206,0
2017-01-09,5.8016,5.8016,4.8,5.12,40048,0
2017-01-10,5.1899,5.2,5.15,5.19,1430,0
2017-01-11,5.06,5.18,4.86,4.91,12038,0
2017-01-12,5,5.49,5,5.18,37417,0
2017-01-13,5.2,5.2,4.9,4.945,20740,0
2017-01-17,4.9743,5.07,4.9,4.98,8677,0
2017-01-18,5,5.1,4.9001,5,12449,0
2017-01-19,5.1,5.61,5.01,5.05,66397,0
2017-01-20,5.01,5.2324,5.01,5.1098,4446,0
2017-01-23,5.07,5.14,4.9,4.92,30147,0
2017-01-24,4.964,4.964,4.76,4.76,6459,0
2017-01-25,4.69,4.69,4.35,4.39,15096,0
2017-01-26,4.4457,4.4457,3.85,3.85,26983,0
2017-01-27,4.2,4.4,4.04,4.3512,13425,0
2017-01-30,4.53,4.9252,4.53,4.9,17796,0
2017-01-31,4.9,4.9,4.7421,4.8287,3049,0
2017-02-01,4.88,6.06,4.88,4.9627,95667,0
2017-02-02,5,5,4.75,4.7837,15612,0
2017-02-03,4.9,4.9,4.75,4.8,10747,0
2017-02-06,4.8447,4.849,4.75,4.8,5186,0
2017-02-07,4.7501,4.77,4.625,4.75,22683,0
2017-02-08,4.66,5,4.66,4.82,19461,0
2017-02-09,4.81,5.49,4.81,5.1,89082,0
2017-02-10,5.1,5.3,5.0329,5.06,7206,0
2017-02-13,5.21,5.3,4.7,4.7,47768,0
2017-02-14,4.74,4.74,4.6,4.6331,6368,0
2017-02-15,4.6299,4.65,4.5001,4.63,23363,0
2017-02-16,4.65,4.65,4.4783,4.5094,22277,0
2017-02-17,4.5,4.7354,4.5,4.6,3358,0
2017-02-21,4.3,4.71,4.3,4.4,21229,0
2017-02-22,4.3,4.5,4.17,4.3,21335,0
2017-02-23,4.37,4.4,4.32,4.32,4409,0
2017-02-24,4.52,4.52,4.3,4.335,7142,0
2017-02-27,4.48,4.48,4.1872,4.2779,7495,0
2017-02-28,4.4,4.4,4.25,4.26,4478,0
2017-03-01,4.21,4.4,4.21,4.3,3827,0
2017-03-02,4.37,4.38,3.91,3.91,20689,0
2017-03-03,4.12,4.16,3.9,3.95,27207,0
2017-03-06,4.02,4.045,3.95,4.04,3317,0
2017-03-07,4.0299,4.0299,3.65,3.91,12260,0
2017-03-08,3.65,4,3.65,3.77,5083,0
2017-03-09,3.7,3.97,3.7,3.77,9691,0
2017-03-10,3.75,3.77,3.65,3.67,19442,0
2017-03-13,3.65,3.95,3.65,3.9,33087,0
2017-03-14,3.8826,3.97,3.78,3.89,12602,0
2017-03-15,3.84,4,3.84,3.94,8761,0
2017-03-16,3.78,4.14,3.78,4.05,6643,0
2017-03-17,4.05,4.1084,3.66,3.67,24103,0
2017-03-20,3.66,4,3.66,3.78,4106,0
2017-03-21,3.9108,4.058,3.65,4.0072,1975,0
2017-03-22,3.9651,3.9651,3.9651,3.9651,2191,0
2017-03-23,3.9153,3.9153,3.9153,3.9153,187,0
2017-03-24,3.85,4.0252,3.8362,3.91,3251,0
2017-03-27,3.76,3.99,3.64,3.72,26307,0
2017-03-28,3.64,4,3.64,3.78,35867,0
2017-03-29,3.63,3.96,3.63,3.88,21926,0
2017-03-30,3.94,3.98,3.79,3.86,31705,0
2017-03-31,3.97,4,3.6701,3.73,8082,0
2017-04-03,3.7,4.33,3.7,4.11,45321,0
2017-04-04,4.2,4.2364,4.02,4.2,18387,0
2017-04-05,4.272,4.3684,4.2,4.21,14101,0
2017-04-06,4.28,4.5,4.26,4.29,4547,0
2017-04-07,4.5,4.5799,4.41,4.51,22545,0
2017-04-10,4.62,4.77,4.5225,4.77,27599,0
2017-04-11,4.73,4.8,4.5,4.66,12729,0
2017-04-12,4.73,4.73,4.54,4.61,4118,0
2017-04-13,4.72,4.7999,4.59,4.59,12884,0
2017-04-17,4.56,4.58,4.55,4.55,3209,0
2017-04-18,4.7613,4.8315,4.65,4.8315,784,0
2017-04-19,4.74,4.85,4.62,4.84,13600,0
2017-04-20,4.78,4.78,4.75,4.75,283,0
2017-04-21,4.7003,4.833,4.57,4.833,14681,0
2017-04-24,4.74,4.84,4.6299,4.65,14825,0
2017-04-25,4.79,5.01,4.79,4.9661,49251,0
2017-04-26,5,5,4.62,4.89,41193,0
2017-04-27,4.88,4.99,4.73,4.99,66329,0
2017-04-28,4.83,4.98,4.83,4.98,7420,0
2017-05-01,4.97,4.97,4.75,4.8,32452,0
2017-05-02,4.95,4.98,4.63,4.65,43249,0
2017-05-03,4.66,4.85,4.62,4.65,46952,0
2017-05-04,4.98,4.98,4.625,4.67,53061,0
2017-05-05,4.8,4.92,4.65,4.65,34592,0
2017-05-08,4.6,4.8,4.3001,4.35,42230,0
2017-05-09,4.25,4.5,4.03,4.14,22680,0
2017-05-10,4.0428,4.0428,3.5501,3.86,77667,0
2017-05-11,3.85,4.06,3.8,3.8,5901,0
2017-05-12,3.85,3.949,3.83,3.83,19623,0
2017-05-15,3.9,3.9,3.77,3.79,14238,0
2017-05-16,3.8,3.94,3.77,3.85,29116,0
2017-05-17,3.9,3.9,3.77,3.8248,4481,0
2017-05-18,3.74,3.78,3.6,3.68,20367,0
2017-05-19,3.6031,3.84,3.6,3.6,10789,0
2017-05-22,3.74,3.74,3.3999,3.4,26921,0
2017-05-23,3.38,3.5,3.25,3.49,18955,0
2017-05-24,3.4699,3.4837,3.4,3.4,4472,0
2017-05-25,3.39,3.83,3.38,3.69,20929,0
2017-05-26,3.86,3.86,3.53,3.84,2579,0
2017-05-30,3.8,3.96,3.67,3.92,13279,0
2017-05-31,3.884,4.14,3.81,4.14,25407,0
2017-06-01,4.24,4.24,3.85,3.98,21075,0
2017-06-02,3.99,4.17,3.7,4.14,29807,0
2017-06-05,4.15,4.15,4.01,4.08,15501,0
2017-06-06,4.1,4.1249,4.02,4.07,10503,0
2017-06-07,4.1,4.15,4.05,4.13,19998,0
2017-06-09,4.0564,4.2,4.05,4.06,6815,0
2017-06-12,4.07,4.14,3.995,4.13,4568,0
2017-06-13,4.07,4.12,3.95,3.95,18795,0
2017-06-14,4,4,3.95,3.986,5794,0
2017-06-15,4.08,4.09,3.95,3.95,3821,0
2017-06-16,3.95,4.1,3.505,3.69,29361,0
2017-06-19,3.81,3.84,3.31,3.68,37282,0
2017-06-20,3.75,3.95,3.55,3.57,59720,0
2017-06-21,3.5778,3.6261,3.46,3.48,8860,0
2017-06-22,3.51,3.6464,3.42,3.42,14875,0
2017-06-23,3.47,3.6,3.25,3.49,35725,0
2017-06-26,3.5,3.6326,3.26,3.4,55306,0
2017-06-27,3.401,3.48,3.35,3.4379,21769,0
2017-06-28,3.4001,3.5,3.26,3.49,36569,0
2017-06-29,3.5,3.67,3.4,3.4,72593,0
2017-06-30,3.5,3.5,3.27,3.42,7873,0
2017-07-03,3.3,3.44,3.27,3.43,24608,0
2017-07-05,3.51,3.66,3.27,3.29,41231,0
2017-07-06,3.29,3.3,3.27,3.27,7248,0
2017-07-07,3.32,3.49,3.28,3.38,26619,0
2017-07-10,3.38,3.5,3.2,3.2,41217,0
2017-07-11,3.01,3.1,2.81,3,22248,0
2017-07-12,2.98,3.19,2.98,3.06,7985,0
2017-07-13,3.12,3.153,2.86,3.0799,26557,0
2017-07-14,3.34,3.3626,3.0294,3.14,26256,0
2017-07-17,3.14,3.33,3.1361,3.33,5495,0
2017-07-18,3.22,3.28,3.1,3.13,16891,0
2017-07-19,3.2,3.2721,3.05,3.06,25081,0
2017-07-20,3.1392,3.3,3.06,3.14,63004,0
2017-07-21,3.11,3.19,3.05,3.06,42819,0
2017-07-24,3.3319,3.35,3.1101,3.19,11155,0
2017-07-25,3.15,3.24,3.07,3.07,16020,0
2017-07-26,3.16,3.18,3.13,3.18,508,0
2017-07-27,3.1767,3.1767,3.11,3.11,1600,0
2017-07-28,3.1399,3.15,3.1,3.15,5881,0
2017-07-31,3.15,3.4,3.02,3.39,49337,0
2017-08-01,3.4,3.4,3.251,3.38,7039,0
2017-08-02,3.26,3.2781,3.21,3.22,9650,0
2017-08-03,3.215,3.215,3.041,3.06,21235,0
2017-08-04,3.1399,3.34,3.1399,3.32,40608,0
2017-08-07,3.28,3.35,3.14,3.25,28210,0
2017-08-08,3.2,3.2,3.1746,3.19,4028,0
2017-08-09,3.18,3.19,3.04,3.15,74536,0
2017-08-10,3.1526,3.1526,3.04,3.04,2414,0
2017-08-11,3.2399,3.2399,3.05,3.05,505,0
2017-08-14,3.16,3.35,3.04,3.35,4709,0
2017-08-15,3.21,3.3352,3.0954,3.2,2807,0
2017-08-16,3.1842,3.2,3.12,3.2,1587,0
2017-08-17,3.15,3.16,3.08,3.13,14226,0
2017-08-18,3.19,3.35,3.1549,3.35,17773,0
2017-08-21,3.3,3.3,3.04,3.0401,42142,0
2017-08-22,3.1,3.11,3.01,3.04,22792,0
2017-08-23,3.04,3.22,3,3,37763,0
2017-08-24,3,3,3,3,290,0
2017-08-25,2.98,3.065,2.9499,3.06,5322,0
2017-08-28,2.978,3.183,2.893,3.03,16294,0
2017-08-29,3.05,3.18,3.05,3.18,17540,0
2017-08-30,3.18,3.21,3.03,3.2,12717,0
2017-08-31,3.18,3.26,3.1109,3.26,2064,0
2017-09-01,3.27,3.27,3.07,3.1,43967,0
2017-09-05,3.1,3.19,3.0621,3.19,4791,0
2017-09-06,3.19,3.3,3.09,3.09,3448,0
2017-09-07,3.21,3.2884,3.21,3.2401,7242,0
2017-09-08,3.2793,3.2899,3.07,3.24,20447,0
2017-09-11,3.3,3.74,3.3,3.43,64842,0
2017-09-12,3.54,3.65,3.33,3.64,35625,0
2017-09-13,3.67,3.67,3.52,3.6499,12872,0
2017-09-14,3.45,3.65,3.45,3.6,6740,0
2017-09-15,3.6,3.8046,3.6,3.61,7814,0
2017-09-18,3.7,3.88,3.6,3.87,14719,0
2017-09-19,3.81,3.839,3.705,3.7575,15993,0
2017-09-20,3.78,3.78,3.61,3.61,35433,0
2017-09-21,3.66,3.71,3.55,3.59,46767,0
2017-09-22,3.57,3.64,3.522,3.63,11644,0
2017-09-25,3.64,3.73,3.49,3.64,36586,0
2017-09-26,4.12,4.37,3.6,3.96,204336,0
2017-09-27,4.1,4.1,3.661,3.828,130145,0
2017-09-28,3.78,4.15,3.7,4.03,154493,0
2017-09-29,4.05,4.15,3.94,4.12,43616,0
2017-10-02,4.13,4.15,3.67,3.77,60405,0
2017-10-03,3.6,3.6,3.25,3.44,133544,0
2017-10-04,3.3201,3.4622,3.3,3.38,45994,0
2017-10-05,3.4,3.55,3.27,3.35,90461,0
2017-10-06,3.29,3.35,3.21,3.31,25023,0
2017-10-09,3.4,3.45,3.25,3.31,44730,0
2017-10-10,3.3175,3.35,3.25,3.3,18035,0
2017-10-11,3.36,3.59,3.36,3.45,76713,0
2017-10-12,3.46,3.59,3.46,3.51,55639,0
2017-10-13,3.53,3.6409,3.49,3.52,136191,0
2017-10-16,3.57,3.8,3.52,3.64,151096,0
2017-10-17,3.67,3.67,3.38,3.4,60430,0
2017-10-18,3.4,3.4694,3.37,3.41,14246,0
2017-10-19,3.37,3.5,3.37,3.4901,43353,0
2017-10-20,3.5,3.5499,3.25,3.25,101088,0
2017-10-23,3.18,3.4,2.97,2.9701,140386,0
2017-10-24,3,3,2.8,2.87,87570,0
2017-10-25,2.89,2.9999,2.74,2.76,33213,0
2017-10-26,2.87,3.11,2.8,2.92,30387,0
2017-10-27,2.93,3.02,2.85,3.02,24105,0
2017-10-30,3.03,3.19,2.8355,3.12,63626,0
2017-10-31,3,3.299,3,3.21,48208,0
2017-11-01,3.18,3.27,3.09,3.2,37351,0
2017-11-02,3.2368,3.45,3.09,3.3,79934,0
2017-11-03,3.23,3.4799,3.23,3.3901,53533,0
2017-11-06,3.45,3.53,3.11,3.2201,147888,0
2017-11-07,3.22,3.43,3.21,3.21,47239,0
2017-11-08,3.25,3.325,3.21,3.28,18445,0
2017-11-09,3.24,3.355,3.14,3.14,30914,0
2017-11-10,3.15,3.4,3,3.31,64433,0
