Date,Open,High,Low,Close,Volume,OpenInt
2016-12-08,5.3,5.3,5.3,5.3,155,0
2016-12-16,5.3,5.3,5.3,5.3,943,0
2016-12-21,5.45,5.45,5.45,5.45,100,0
2016-12-23,5.3,5.45,5.3,5.45,812,0
2017-01-03,5,5,5,5,309,0
2017-01-09,4.9,5.45,4.9,5.45,409,0
2017-01-26,5.45,5.45,5.45,5.45,299,0
2017-01-30,5.6,5.6001,5.6,5.6,5400,0
2017-01-31,5.7,5.9875,5.7,5.9875,6000,0
2017-02-01,5.9838,6.51,5.64,5.965,102589,0
2017-02-02,6.26,6.26,5.7192,5.917,4058,0
2017-02-03,5.851,5.851,4.7184,5.1202,16580,0
2017-02-06,3.84,5,3.84,4.46,3201,0
2017-02-07,4.3,4.3,4.2103,4.27,1203,0
2017-02-08,3.84,4.1,3.84,4.1,1371,0
2017-02-09,3.89,3.89,3.85,3.85,862,0
2017-02-13,5.42,16.7,4.2713,10.97,980805,0
2017-02-14,10.5,11.39,7.65,7.88,243610,0
2017-02-15,6.8,7.77,6.4096,6.41,180470,0
2017-02-16,3.63,4.64,3.45,4.11,3374968,0
2017-02-17,4,4.25,3.52,3.6,740617,0
2017-02-21,3.5,3.9261,3.4787,3.5391,647719,0
2017-02-22,3.56,3.81,3.35,3.45,581216,0
2017-02-23,3.36,3.42,3.18,3.18,292901,0
2017-02-24,3.01,3.1,2.7,2.7011,267645,0
2017-02-27,3.03,3.12,2.65,2.72,341874,0
2017-02-28,2.88,2.88,2.64,2.67,104518,0
2017-03-01,2.68,2.74,2.48,2.53,111355,0
2017-03-02,2.5,2.689,2.43,2.48,154055,0
2017-03-03,2.48,2.55,2.28,2.3,107450,0
2017-03-06,2.45,2.45,2.25,2.38,40732,0
2017-03-07,2.56,3.83,2.56,2.61,5263502,0
2017-03-08,2.67,2.83,2.45,2.51,436286,0
2017-03-09,2.7,2.7,2.3,2.385,183072,0
2017-03-10,2.59,2.74,2.4,2.5,236137,0
2017-03-13,2.53,2.57,2.36,2.37,87239,0
2017-03-14,2.42,2.4599,2.36,2.3899,66553,0
2017-03-15,2.37,2.4099,2.3,2.3,67668,0
2017-03-16,2.36,2.49,2.31,2.37,45043,0
2017-03-17,2.32,2.455,2.32,2.44,39040,0
2017-03-20,2.44,2.69,2.341,2.38,394803,0
2017-03-21,2.35,2.45,2.3,2.31,63231,0
2017-03-22,2.3,2.35,2.1649,2.24,60412,0
2017-03-23,2.2,2.2756,2.1,2.12,69212,0
2017-03-24,2.1,2.28,1.9501,2.14,28841,0
2017-03-27,2.1343,2.16,2.0051,2.13,16507,0
2017-03-28,2.2,2.5,2.17,2.25,239540,0
2017-03-29,2.22,3.29,2.22,2.72,2433984,0
2017-03-30,3.1,3.2,2.6,2.66,1260865,0
2017-03-31,2.55,2.75,2.42,2.63,275376,0
2017-04-03,2.71,2.71,2.43,2.48,77427,0
2017-04-04,2.46,2.54,2.36,2.38,64939,0
2017-04-05,2.4,2.41,2.27,2.28,81339,0
2017-04-06,2.52,2.52,2.28,2.29,167516,0
2017-04-07,2.23,2.29,2.2,2.26,50499,0
2017-04-10,2.2672,2.3255,2.25,2.2653,23875,0
2017-04-11,2.23,2.29,2.19,2.21,50493,0
2017-04-12,2.18,2.19,2.1,2.1,72635,0
2017-04-13,2.14,2.2459,2.1,2.13,35220,0
2017-04-17,2.22,2.22,2.11,2.14,29319,0
2017-04-18,2.22,2.69,2.1638,2.2419,619943,0
2017-04-19,2.49,2.49,2.15,2.22,283568,0
2017-04-20,2.06,2.1,1.95,2.1,155529,0
2017-04-21,2,2.0622,1.91,1.9699,126523,0
2017-04-24,1.89,2,1.7701,1.87,76309,0
2017-04-25,1.85,1.9172,1.84,1.87,25343,0
2017-04-26,1.8,1.8503,1.7,1.78,114163,0
2017-04-27,1.75,1.8,1.5,1.64,150783,0
2017-04-28,1.62,1.899,1.6178,1.69,119298,0
2017-05-01,1.84,1.9879,1.7,1.73,183127,0
2017-05-02,1.75,1.75,1.56,1.68,65302,0
2017-05-03,1.57,1.77,1.57,1.67,95503,0
2017-05-04,1.63,1.6808,1.4,1.49,205002,0
2017-05-05,1.5,1.5638,1.3601,1.4,182492,0
2017-05-08,1.42,1.42,1.21,1.28,307417,0
2017-05-09,1.28,1.29,1.18,1.2,76864,0
2017-05-10,1.28,1.351,1.21,1.2799,211537,0
2017-05-11,1.22,1.28,1.22,1.26,31404,0
2017-05-12,1.3,1.301,1.25,1.25,28442,0
2017-05-15,1.25,1.27,1.2,1.22,28477,0
2017-05-16,1.29,1.4995,1.2801,1.35,320688,0
2017-05-17,1.27,1.3,1.12,1.1699,196904,0
2017-05-18,1.18,1.2,1.07,1.15,99329,0
2017-05-19,1.13,1.2,1.13,1.16,68314,0
2017-05-22,1.28,1.28,1.18,1.1999,90719,0
2017-05-23,1.19,1.2049,1.12,1.1599,55572,0
2017-05-24,1.1975,1.1975,1.1,1.1539,70618,0
2017-05-25,1.1402,1.17,1.107,1.1319,39489,0
2017-05-26,1.1166,1.16,1.11,1.129,22027,0
2017-05-30,1.13,1.1301,0.9899,1.08,111218,0
2017-05-31,1.05,1.3131,1.02,1.28,149375,0
2017-06-01,1.3,1.3,1.1317,1.198,43963,0
2017-06-02,1.184,1.2699,1.16,1.2496,16051,0
2017-06-05,1.39,1.45,1.3,1.36,126147,0
2017-06-06,1.42,1.5,1.3701,1.5,183605,0
2017-06-07,1.5,2.19,1.45,1.8,1412051,0
2017-06-08,1.99,1.99,1.52,1.6,487732,0
2017-06-09,1.8,1.8,1.42,1.52,131832,0
2017-06-12,1.5,1.5,1.38,1.44,108817,0
2017-06-13,1.39,1.4779,1.34,1.38,71472,0
2017-06-14,1.42,1.45,1.34,1.44,140854,0
2017-06-15,1.37,1.4479,1.22,1.3083,188038,0
2017-06-16,1.26,1.308,1.205,1.27,49871,0
2017-06-19,1.3,1.3,1.2,1.219,56481,0
2017-06-20,1.27,1.42,1.2325,1.35,284137,0
2017-06-21,1.37,1.4,1.1831,1.21,369428,0
2017-06-22,1.22,1.23,1.18,1.2,73726,0
2017-06-23,1.2,1.2398,1.16,1.1799,57809,0
2017-06-26,1.16,1.2,1.14,1.1699,44670,0
2017-06-27,1.1713,1.18,1.1337,1.15,56442,0
2017-06-28,1.18,1.18,1.11,1.14,61446,0
2017-06-29,1.14,1.1494,1.1,1.1194,37498,0
2017-06-30,1.11,1.25,1.09,1.1977,91939,0
2017-07-03,1.17,1.18,1.11,1.16,39954,0
2017-07-05,1.16,1.25,1.131,1.2298,57548,0
2017-07-06,1.25,1.29,1.16,1.2,166026,0
2017-07-07,1.2299,1.2299,1.16,1.16,10931,0
2017-07-10,1.12,1.19,1.12,1.14,54300,0
2017-07-11,1.1501,1.1501,1.11,1.13,54117,0
2017-07-12,1.16,1.2299,1.11,1.12,53705,0
2017-07-13,1.15,1.15,1.09,1.119,36902,0
2017-07-14,1.08,1.12,1.08,1.1,35256,0
2017-07-17,1.11,1.13,1.08,1.1,58599,0
2017-07-18,1.1,1.14,1.01,1.08,96567,0
2017-07-19,1.28,1.7779,1.17,1.2499,6985665,0
2017-07-20,1.22,1.2328,1.1,1.2,392957,0
2017-07-21,1.15,1.19,1.05,1.13,246824,0
2017-07-24,1.14,1.1401,1.07,1.12,70951,0
2017-07-25,1.16,1.16,1.12,1.14,73100,0
2017-07-26,1.12,1.1351,1.07,1.08,112101,0
2017-07-27,1.15,1.18,1.08,1.13,185255,0
2017-07-28,1.1027,1.18,1.09,1.1196,115923,0
2017-07-31,1.1,1.14,1.08,1.12,106901,0
2017-08-01,1.12,1.13,1.07,1.1,80955,0
2017-08-02,1.08,1.109,1.08,1.1,30382,0
2017-08-03,1.1,1.14,1.06,1.09,88968,0
2017-08-04,1.1,1.1,1.07,1.08,60152,0
2017-08-07,1.05,1.08,1.05,1.07,88652,0
2017-08-08,1.05,1.06,1.03,1.05,32859,0
2017-08-09,1.01,1.01,0.955,0.989,97596,0
2017-08-10,0.98,0.98,0.921,0.95,80896,0
2017-08-11,0.93,0.99,0.93,0.93,38202,0
2017-08-14,0.9664,0.97,0.85,0.8994,160303,0
2017-08-15,0.9443,0.9443,0.8899,0.8899,41906,0
2017-08-16,0.8999,0.9,0.8,0.8807,60973,0
2017-08-17,0.871,0.8755,0.8001,0.86,48740,0
2017-08-18,0.8526,0.87,0.84,0.84,86944,0
2017-08-21,0.865,0.88,0.841,0.87851,53890,0
2017-08-22,0.94,0.94,0.85,0.88,33419,0
2017-08-23,0.8587,0.86,0.83,0.83,29915,0
2017-08-24,0.83,0.8411,0.805,0.805,29351,0
2017-08-25,0.801,0.801,0.75,0.7605,123477,0
2017-08-28,0.7603,0.765,0.7543,0.7543,28446,0
2017-08-29,0.755,0.7599,0.72,0.736,30323,0
2017-08-30,0.75,0.75,0.68,0.7012,38426,0
2017-08-31,0.7,0.89,0.7,0.812,332808,0
2017-09-01,0.8301,0.8301,0.76,0.765,98625,0
2017-09-05,0.8032,0.8032,0.7311,0.7327,40441,0
2017-09-06,0.705,0.7801,0.7001,0.708,77315,0
2017-09-07,0.775,0.79,0.7386,0.7812,151173,0
2017-09-08,0.79,0.79,0.751,0.76,54724,0
2017-09-11,0.77,0.81,0.7544,0.7544,151029,0
2017-09-12,0.7504,0.78,0.75,0.78,49689,0
2017-09-13,0.74,0.7899,0.74,0.789,66930,0
2017-09-14,0.79,0.79,0.7201,0.78,44651,0
2017-09-15,0.77,0.77,0.73,0.74,80453,0
2017-09-18,0.76,0.83,0.7,0.74,285647,0
2017-09-19,0.7258,0.7402,0.7,0.7299,72307,0
2017-09-20,0.72,0.75,0.7,0.72,39163,0
2017-09-21,0.72,0.72,0.69,0.7072,14115,0
2017-09-22,0.74,0.7425,0.71,0.7125,20460,0
2017-09-25,0.7011,0.7399,0.7011,0.7062,16675,0
2017-09-26,0.806,1.2,0.7601,0.83,6990717,0
2017-09-27,0.87,0.89,0.71,0.7565,822274,0
2017-09-28,0.77,0.77,0.7211,0.73,161162,0
2017-09-29,0.717,0.749,0.71,0.721,174549,0
2017-10-02,0.72,0.75,0.7101,0.74,96324,0
2017-10-03,0.721,0.739,0.7193,0.7238,94692,0
2017-10-04,0.71,0.8801,0.71,0.8032,1225398,0
2017-10-05,0.82,0.8499,0.77,0.796,339807,0
2017-10-06,0.8,0.835,0.77,0.7898,97580,0
2017-10-09,0.7642,0.7755,0.74,0.74,118147,0
2017-10-10,0.7622,0.828,0.7414,0.771,79954,0
2017-10-11,0.7721,0.808,0.72,0.7505,59884,0
2017-10-12,0.7529,0.85,0.7505,0.8301,355065,0
2017-10-13,0.8202,0.84,0.76,0.79,240096,0
2017-10-16,0.81,0.8898,0.763,0.825,940784,0
2017-10-17,1,1.13,0.8425,0.8763,2907950,0
2017-10-18,0.86,0.87,0.7701,0.8,337017,0
2017-10-19,0.77,0.8102,0.77,0.8099,105420,0
2017-10-20,0.8093,0.826,0.772,0.775,134094,0
2017-10-23,0.7954,0.8,0.7702,0.7754,87403,0
2017-10-24,0.7711,0.782,0.7601,0.7625,66092,0
2017-10-25,0.838,0.838,0.7701,0.79,152864,0
2017-10-26,0.7756,0.7856,0.73,0.75,130459,0
2017-10-27,0.81,0.81,0.7102,0.7281,149201,0
2017-10-30,0.7607,0.7699,0.7201,0.73,103829,0
2017-10-31,0.7449,0.7449,0.721,0.7218,26358,0
2017-11-01,0.7318,0.7598,0.7,0.7105,175342,0
2017-11-02,0.7588,0.77,0.7168,0.7265,52951,0
2017-11-03,0.7266,0.79,0.7266,0.745,191892,0
2017-11-06,0.75,0.7699,0.7451,0.76,88887,0
2017-11-07,0.77,0.77,0.7496,0.76,157284,0
2017-11-08,0.82,1.15,0.73,0.7388,3811606,0
2017-11-09,0.73,0.8277,0.7,0.7384,620204,0
2017-11-10,0.76,0.76,0.7216,0.731,171189,0
