Date,Open,High,Low,Close,Volume,OpenInt
2016-11-18,5.52,5.8999,5.1501,5.5,121578,0
2016-11-21,5.95,5.9611,5.53,5.65,131863,0
2016-11-22,5.84,5.8892,5.25,5.67,89889,0
2016-11-23,5.92,6.09,5.8,6.025,82288,0
2016-11-25,6.02,6.05,5.85,6.0292,6689,0
2016-11-28,6.0211,6.0211,5.7201,5.82,19003,0
2016-11-29,5.79,5.79,5.4001,5.65,65563,0
2016-11-30,5.63,5.63,5.37,5.5,54497,0
2016-12-01,5.37,5.6474,5.25,5.29,15078,0
2016-12-02,5.592,5.6646,5.3,5.5,3870,0
2016-12-05,5.6,5.7016,5.46,5.55,18922,0
2016-12-06,5.54,5.65,5.5,5.65,9723,0
2016-12-07,5.65,5.7,5.42,5.69,26870,0
2016-12-08,5.6357,5.95,5.61,5.77,31441,0
2016-12-09,5.8,5.94,5.63,5.63,13322,0
2016-12-12,5.56,5.65,5.56,5.65,2533,0
2016-12-13,5.7,5.7,5.53,5.53,3021,0
2016-12-14,5.69,5.7171,5.56,5.65,4730,0
2016-12-15,5.65,5.65,5.64,5.65,5428,0
2016-12-16,5.65,6,5.65,6,11638,0
2016-12-19,6.01,6.1188,5.99,6.01,6885,0
2016-12-20,6.06,6.15,6.05,6.1465,7472,0
2016-12-21,6.2,6.395,6.1,6.2,28712,0
2016-12-23,6.2163,6.27,6.2163,6.235,7220,0
2016-12-27,6.2999,6.3,6.2989,6.3,1000,0
2016-12-28,6.15,6.23,6.15,6.23,630,0
2016-12-29,6.0201,6.0201,6.0201,6.0201,200,0
2016-12-30,6.28,6.3,6.0301,6.1909,2479,0
2017-01-03,5.94,6.02,5.94,5.9792,3502,0
2017-01-04,6.16,6.18,6.15,6.15,424,0
2017-01-06,5.98,6.05,5.7186,6.05,3700,0
2017-01-09,6.0415,6.5,6.0415,6.25,7014,0
2017-01-10,6.14,6.14,5.992,5.992,5256,0
2017-01-11,6.01,6.01,5.9856,5.9856,1700,0
2017-01-12,5.9,5.9,5.47,5.88,5480,0
2017-01-17,5.96,6.1492,5.36,6.02,3054,0
2017-01-18,6.02,6.04,5.98,6.04,2043,0
2017-01-19,6.1,6.1189,6.049,6.11,7679,0
2017-01-20,6.25,6.41,6.23,6.27,31019,0
2017-01-23,6.45,6.6499,6.39,6.57,4430,0
2017-01-24,6.57,6.62,6.5,6.57,5200,0
2017-01-25,6.6,6.65,6.57,6.65,9729,0
2017-01-26,6.6208,6.6208,6.6208,6.6208,621,0
2017-01-30,6.13,6.25,6.0801,6.25,1600,0
2017-01-31,6.56,6.56,6.5208,6.5208,250,0
2017-02-01,6.5701,6.69,6.54,6.67,2400,0
2017-02-02,6.6521,6.6521,6.6109,6.6109,1350,0
2017-02-03,6.62,6.62,6.62,6.62,100,0
2017-02-06,6.56,6.62,6.536,6.62,900,0
2017-02-07,6.5,6.55,6.4,6.55,6029,0
2017-02-08,6.34,6.532,6.34,6.532,907,0
2017-02-09,6.1183,6.54,6.1183,6.54,2010,0
2017-02-10,6.55,6.55,6.55,6.55,1100,0
2017-02-13,6.5,6.57,6.5,6.54,3500,0
2017-02-14,6.5447,6.56,6.49,6.56,1400,0
2017-02-15,6.5665,6.58,6.5,6.5,4584,0
2017-02-16,6.4,6.4,6.2,6.39,2385,0
2017-02-17,6.39,6.39,6.3843,6.3843,867,0
2017-02-21,6.21,6.3,6.0726,6.3,980,0
2017-02-22,6.35,6.35,6.2795,6.3,300,0
2017-02-23,6.3,6.35,6.3,6.35,1150,0
2017-02-24,6.26,6.32,6.16,6.32,2095,0
2017-02-27,6.0191,6.0191,6.0191,6.0191,600,0
2017-02-28,6.15,6.15,6.0829,6.0829,700,0
2017-03-01,5.9999,6,5.9999,6,874,0
2017-03-03,5.8488,6.2,5.8488,6.2,1072,0
2017-03-06,6.1999,6.1999,6.1999,6.1999,1500,0
2017-03-07,6.1,6.1,6.05,6.05,200,0
2017-03-08,6.06,6.06,5.8001,5.88,10184,0
2017-03-10,5.91,5.91,5.91,5.91,200,0
2017-03-13,5.997,6,5.93,5.95,2800,0
2017-03-16,5.979,5.979,5.979,5.979,200,0
2017-03-17,6.1,6.19,6.1,6.19,13889,0
2017-03-20,6.231,6.5,6.2,6.3,2727,0
2017-03-21,6.23,6.23,6.2,6.23,1561,0
2017-03-22,6.1999,6.1999,6.1999,6.1999,300,0
2017-03-23,6.23,6.23,6.21,6.21,400,0
2017-03-24,6.21,6.21,6.12,6.12,1300,0
2017-03-28,6.13,6.13,6.13,6.13,220,0
2017-03-29,6.1,6.1,6.1,6.1,100,0
2017-03-30,6.07,6.09,5.88,5.98,3436,0
2017-03-31,6.2499,6.2499,6.06,6.06,940,0
2017-04-03,6.13,6.15,6.091,6.1,3747,0
2017-04-04,6.1,6.21,6.1,6.14,9900,0
2017-04-05,6.39,6.4592,6.31,6.3999,11250,0
2017-04-06,6.5001,6.8,6.5001,6.76,59788,0
2017-04-07,6.96,7.1508,6.7501,6.9291,9181,0
2017-04-10,7.15,7.3,7.15,7.2999,10291,0
2017-04-11,7.339,7.35,7.03,7.0399,5617,0
2017-04-12,7,7,6.9345,6.9655,749,0
2017-04-13,7.15,7.166,7.0621,7.15,3480,0
2017-04-17,7.15,7.18,7.1238,7.18,1200,0
2017-04-18,8.48,8.88,8.029,8.42,38119,0
2017-04-19,8.5,9.19,8.4201,9.18,47737,0
2017-04-20,10.3,10.785,10,10.55,33882,0
2017-04-21,10.55,10.55,9.9,10.28,8172,0
2017-04-24,11,11,10.67,10.67,6979,0
2017-04-25,10.7,10.85,10.5842,10.67,15225,0
2017-04-26,10.6,10.6,10.21,10.21,7365,0
2017-04-27,10.5,10.5,10.4618,10.4618,276,0
2017-04-28,10.09,10.5,9.7,10.1952,5169,0
2017-05-01,10.015,10.25,10.015,10.1198,2410,0
2017-05-02,9.52,9.52,9.1,9.19,17080,0
2017-05-03,9.15,9.19,8.83,8.8771,9884,0
2017-05-04,8.84,8.9282,8.6,8.62,3270,0
2017-05-05,8.69,8.7873,8.648,8.7873,866,0
2017-05-08,8.81,8.85,7.7,8.38,26568,0
2017-05-09,7.73,8.03,7.73,8,2800,0
2017-05-10,8.1696,8.1696,8,8.1,1765,0
2017-05-11,7.97,8.0098,7.89,8,3859,0
2017-05-12,7.63,7.75,7.22,7.74,6897,0
2017-05-16,8.5,8.99,8.1,8.99,5889,0
2017-05-17,8.83,8.83,8.83,8.83,175,0
2017-05-19,8.52,8.75,7.6615,7.6615,2255,0
2017-05-22,7.3,8.17,7.3,7.5,6510,0
2017-05-23,7.2,8.69,7.2,8.332,981,0
2017-05-24,8.456,8.456,8.2,8.2,830,0
2017-05-25,8.2,8.4,8.2,8.4,723,0
2017-05-26,8.7044,8.99,7.4712,8.99,2222,0
2017-05-31,8.83,9,8.83,9,3265,0
2017-06-02,8.45,8.6001,8.45,8.593,3801,0
2017-06-05,8.8,8.86,8.73,8.85,2121,0
2017-06-06,8.5,8.5,8.5,8.5,220,0
2017-06-08,8.34,8.34,8.15,8.15,4394,0
2017-06-09,8.05,8.0543,7.75,7.7717,5431,0
2017-06-12,7.76,7.7899,7.75,7.7899,642,0
2017-06-13,7.746,7.746,7.746,7.746,100,0
2017-06-14,7.65,7.65,7.5,7.5,1177,0
2017-06-15,7.6318,7.71,7.52,7.52,5192,0
2017-06-16,7.64,7.65,7.5,7.5,799,0
2017-06-19,7.5624,7.8,7.45,7.8,7332,0
2017-06-20,7.8,7.87,7.58,7.82,3042,0
2017-06-21,7.85,7.85,7.5,7.5,1136,0
2017-06-22,7.6445,7.6445,7.55,7.55,300,0
2017-06-23,7.56,7.56,7.55,7.56,500,0
2017-06-26,7.5494,7.5494,7.5494,7.5494,100,0
2017-06-27,7.45,7.47,7.2,7.23,5854,0
2017-06-29,7.57,7.57,7.41,7.4211,1355,0
2017-07-03,7.5607,7.5607,7.5607,7.5607,100,0
2017-07-05,7.75,7.75,7.75,7.75,110,0
2017-07-06,7.8,7.84,7.8,7.84,2110,0
2017-07-07,7.7159,7.8,7.7159,7.73,9716,0
2017-07-10,7.5537,7.5537,7.32,7.32,12591,0
2017-07-12,7.65,7.7,7.6014,7.6014,1036,0
2017-07-13,7.7099,7.78,7.665,7.78,5855,0
2017-07-14,7.8,8,7.8,8,3539,0
2017-07-17,7.89,8.05,7.89,7.95,4315,0
2017-07-18,7.84,7.88,7.84,7.856,639,0
2017-07-19,7.8128,7.88,7.8,7.8471,2486,0
2017-07-20,7.71,7.71,7.5,7.5176,5008,0
2017-07-21,7.57,7.6261,7.57,7.62,1854,0
2017-07-24,7.7,7.77,7.65,7.75,2365,0
2017-07-25,7.75,7.76,7.6947,7.74,1190,0
2017-07-26,7.54,7.6044,7.54,7.589,2700,0
2017-07-27,7.59,7.59,7.59,7.59,453,0
2017-07-28,7.4013,7.4013,6.8714,7.35,3449,0
2017-07-31,7.28,7.28,7.2609,7.2609,400,0
2017-08-02,7.6,7.6001,7.6,7.6001,500,0
2017-08-03,7.6,7.603,7.6,7.603,400,0
2017-08-04,7.36,7.65,7.31,7.32,7800,0
2017-08-07,7.5683,7.5683,7.5683,7.5683,222,0
2017-08-08,7.49,7.49,7.45,7.45,300,0
2017-08-09,7.62,7.62,7.486,7.56,2555,0
2017-08-10,7.67,7.67,7.45,7.45,690,0
2017-08-11,7.46,7.46,7.31,7.32,1301,0
2017-08-14,7.4001,7.4001,7.38,7.38,300,0
2017-08-15,7.38,7.4,7.3,7.3,1300,0
2017-08-17,7.2787,7.2787,7.2787,7.2787,238,0
2017-08-18,7.15,7.16,7.15,7.16,2766,0
2017-08-21,7.15,7.1692,7.15,7.1692,500,0
2017-08-22,7.25,7.35,7.15,7.15,3709,0
2017-08-23,7.1956,7.1956,7.15,7.1708,900,0
2017-08-24,7.15,7.1608,6.962,7.0064,5821,0
2017-08-25,7.0065,7.571,7.0065,7.571,3130,0
2017-08-28,7.2,7.26,7.1858,7.1858,506,0
2017-08-30,7.2907,7.2907,7.25,7.25,1050,0
2017-08-31,7.1572,7.23,7.1572,7.2299,4504,0
2017-09-01,7.24,7.24,7.24,7.24,100,0
2017-09-05,7.18,7.18,6.8369,6.97,1752,0
2017-09-06,7,7.25,7,7.25,1250,0
2017-09-07,7.17,7.4,7.17,7.4,2150,0
2017-09-08,7.35,7.5,7.3286,7.35,3758,0
2017-09-12,7.99,8,7.8501,7.9376,3795,0
2017-09-13,7.94,7.94,7.7462,7.75,2273,0
2017-09-14,7.6472,7.6501,7.6472,7.6501,980,0
2017-09-15,8.03,8.1432,8.012,8.012,7966,0
2017-09-18,8.2,8.29,8.03,8.18,9128,0
2017-09-19,8.11,8.25,8.11,8.2,5420,0
2017-09-20,8.9,8.9809,8.6,8.749,9139,0
2017-09-21,8.73,8.75,8.6,8.6943,5400,0
2017-09-22,8.98,9.1,8.9169,9.1,18084,0
2017-09-25,9.29,9.69,9.25,9.69,7052,0
2017-09-26,9.65,9.65,9.4001,9.5218,2809,0
2017-09-27,9.4,9.4,9.15,9.2426,8110,0
2017-09-28,9.2695,9.7115,9.25,9.3535,7525,0
2017-09-29,9.35,9.35,9.1983,9.242,4056,0
2017-10-02,9.7,9.99,9.59,9.9,5667,0
2017-10-03,10,10.6274,9.9945,10.109,13725,0
2017-10-04,12.95,13.7499,11.5,11.75,111656,0
2017-10-05,12.12,12.12,11.34,11.71,45434,0
2017-10-06,11.87,12.099,11.7486,11.84,8956,0
2017-10-09,11.75,11.75,11.25,11.3,8854,0
2017-10-10,11.1,11.16,10.77,10.9342,5971,0
2017-10-11,10.8727,10.8727,10.85,10.85,1632,0
2017-10-12,10.52,10.65,10.21,10.45,5925,0
2017-10-13,10.65,11.979,10.65,11.1502,2530,0
2017-10-16,11.0481,11.8003,11.0481,11.3259,4400,0
2017-10-17,11.3596,11.3596,11.14,11.14,3840,0
2017-10-18,11.05,11.2503,10.9,11.16,2878,0
2017-10-19,10.87,10.87,10.61,10.73,4260,0
2017-10-20,11.013,11.1418,10.78,10.78,3855,0
2017-10-23,10.9,10.901,10.8153,10.8153,900,0
2017-10-24,11.43,11.43,10.7,10.7,1920,0
2017-10-25,10.7001,10.7001,10.6,10.6,2145,0
2017-10-26,10.55,10.77,10.45,10.59,3055,0
2017-10-27,10.56,10.68,10.5,10.5,1864,0
2017-10-30,10.53,10.56,10.25,10.3697,2330,0
2017-10-31,10.8445,10.956,10.571,10.5711,6007,0
2017-11-01,10.8,10.8,10.36,10.3875,1500,0
2017-11-03,10.3267,10.3267,10.3267,10.3267,102,0
2017-11-06,10.16,10.32,10.1401,10.32,1562,0
2017-11-07,10.2,10.2,10.2,10.2,186,0
2017-11-08,10.14,10.14,9.8001,9.98,2171,0
2017-11-09,9.92,9.92,9.8,9.8289,1000,0
2017-11-10,9.75,9.75,9.7,9.7,300,0
