Date,Open,High,Low,Close,Volume,OpenInt
2016-11-09,5.1,5.68,5.1,5.5097,6758,0
2016-11-10,5.4,5.72,5.1,5.1801,19417,0
2016-11-11,5.18,5.18,4.6,4.85,40567,0
2016-11-14,4.77,4.8,4.6401,4.768,8472,0
2016-11-15,4.7101,4.8233,4.6,4.735,22491,0
2016-11-16,4.66,4.7,4.4,4.65,57525,0
2016-11-17,4.6735,5,4.2945,4.33,86972,0
2016-11-18,4.607,4.64,4.4,4.55,5243,0
2016-11-21,4.7,4.8,4.6508,4.8,6419,0
2016-11-22,4.8,5,4.6608,5,9319,0
2016-11-23,5,5,4.7071,4.99,7823,0
2016-11-25,4.95,4.95,4.65,4.75,9976,0
2016-11-28,4.57,4.9,4.57,4.82,21448,0
2016-11-29,4.914,4.914,4.8,4.81,4198,0
2016-11-30,4.74,4.85,4.45,4.54,35654,0
2016-12-01,4.66,4.6934,4.38,4.57,8670,0
2016-12-02,4.5,4.5,4.38,4.4,12308,0
2016-12-05,4.52,4.5675,4.21,4.39,20417,0
2016-12-06,4.33,4.4,3.9,4.0683,71544,0
2016-12-07,4.1,4.25,4.1,4.1174,35474,0
2016-12-08,4.19,4.5,4.15,4.42,21410,0
2016-12-09,4.36,4.95,4.3,4.4,47712,0
2016-12-12,4.44,4.95,4.4054,4.94,60478,0
2016-12-13,4.9,5,4.575,4.9,60633,0
2016-12-14,4.805,5.29,4.805,5.25,48267,0
2016-12-15,5.21,5.25,4.85,5.07,14386,0
2016-12-16,5.05,5.19,4.5,4.6,89668,0
2016-12-19,4.69,4.98,4.5241,4.98,79150,0
2016-12-20,4.88,4.94,4.51,4.62,36109,0
2016-12-21,4.58,4.83,4.54,4.54,35279,0
2016-12-22,4.68,4.6843,4.52,4.6,4968,0
2016-12-23,4.55,4.799,4.55,4.65,10046,0
2016-12-27,4.59,4.65,4.1,4.15,59507,0
2016-12-28,4.15,4.16,4,4.06,31791,0
2016-12-29,4.06,4.11,3.73,3.8,118749,0
2016-12-30,3.79,4,3.32,3.88,72834,0
2017-01-03,3.7,4.199,3.7,3.91,44488,0
2017-01-04,3.93,4.3,3.9,4.18,54162,0
2017-01-05,3.75,4.5,3.71,4.39,29020,0
2017-01-06,4.67,4.73,4.2033,4.4022,56264,0
2017-01-09,4.41,4.5399,4.15,4.4701,55925,0
2017-01-10,4.6,4.96,4.51,4.75,56969,0
2017-01-11,4.8,4.8,4.3726,4.75,21384,0
2017-01-12,4.79,4.95,4.385,4.85,47951,0
2017-01-13,4.75,4.79,4.32,4.68,41003,0
2017-01-17,4.65,4.66,4.5001,4.66,14569,0
2017-01-18,4.5416,4.6,4.47,4.4703,8776,0
2017-01-19,4.4,4.6003,4.4,4.42,5523,0
2017-01-20,4.477,4.477,4.3,4.4,11508,0
2017-01-23,4.4,4.4,4.26,4.31,35747,0
2017-01-24,4.3728,4.55,4.21,4.55,48961,0
2017-01-25,4.45,4.81,4.4,4.4,58833,0
2017-01-26,4.45,4.5,4.15,4.15,22802,0
2017-01-27,4.16,4.46,4.15,4.29,23885,0
2017-01-30,4.29,4.29,4.08,4.2,11732,0
2017-01-31,4.15,4.23,4.11,4.18,33025,0
2017-02-01,4.2,4.5847,4.2,4.27,33336,0
2017-02-02,4.32,4.59,4.32,4.45,4600,0
2017-02-03,4.41,4.41,4.2,4.31,13750,0
2017-02-06,4.22,4.3148,4.1201,4.23,47391,0
2017-02-07,4.2345,4.48,4.2345,4.45,17902,0
2017-02-08,4.424,4.424,4.2,4.31,8239,0
2017-02-09,4.39,4.5,4.2801,4.3,14914,0
2017-02-10,4.34,4.4825,4.22,4.22,33584,0
2017-02-13,4.12,4.12,3.93,4,45703,0
2017-02-14,3.9816,4.22,3.88,4.08,34354,0
2017-02-15,4.2,4.499,4.1062,4.28,61271,0
2017-02-16,4.36,4.4,4.19,4.2571,25315,0
2017-02-17,4.19,4.42,4.15,4.4,37200,0
2017-02-21,4.29,4.45,4.14,4.3,84521,0
2017-02-22,4.25,4.9699,4.25,4.6655,229888,0
2017-02-23,4.76,4.77,4.3301,4.58,42610,0
2017-02-24,4.65,4.74,4.095,4.3,54133,0
2017-02-27,4.3671,4.7,4.3148,4.63,42742,0
2017-02-28,4.7,4.7,4.51,4.51,26619,0
2017-03-01,4.5,4.79,4.378,4.74,93859,0
2017-03-02,4.82,4.82,4.4304,4.4348,28166,0
2017-03-03,4.45,4.46,4.35,4.44,24015,0
2017-03-06,4.49,4.61,4.35,4.43,39049,0
2017-03-07,4.371,4.46,4.3,4.4,16977,0
2017-03-08,4.4,4.5,4.22,4.31,25224,0
2017-03-09,4.31,4.33,4.11,4.22,31488,0
2017-03-10,4.3,4.48,4.15,4.39,55308,0
2017-03-13,4.4161,4.63,4.4,4.62,16347,0
2017-03-14,4.78,4.98,4.509,4.81,159373,0
2017-03-15,4.91,4.98,4.7,4.92,92255,0
2017-03-16,4.93,5.35,4.93,5.1,192167,0
2017-03-17,5.15,5.21,4.79,4.86,72588,0
2017-03-20,4.8,5.1,4.74,4.74,24492,0
2017-03-21,4.71,4.7197,4.47,4.62,27356,0
2017-03-22,4.59,4.59,4.35,4.35,8966,0
2017-03-23,4.5,4.74,4.3201,4.73,64299,0
2017-03-24,4.75,4.85,4.53,4.56,49895,0
2017-03-27,4.51,4.57,4.4,4.57,29611,0
2017-03-28,4.53,4.55,4.35,4.37,37629,0
2017-03-29,4.4,4.46,4.22,4.31,36653,0
2017-03-30,4.3531,4.3534,4.3,4.32,7377,0
2017-03-31,4.35,4.57,4.34,4.5,41315,0
2017-04-03,4.5,4.5,4.32,4.37,24049,0
2017-04-04,4.3,4.62,4.3,4.33,30029,0
2017-04-05,4.35,4.41,4.22,4.26,68381,0
2017-04-06,4.34,4.4,4.2292,4.31,32868,0
2017-04-07,4.26,4.3,4.23,4.27,23343,0
2017-04-10,4.32,4.32,4.21,4.22,20065,0
2017-04-11,4.19,4.19,4.1,4.15,17717,0
2017-04-12,4.1,4.18,4.0901,4.11,9529,0
2017-04-13,4.1803,4.1803,4.06,4.06,27675,0
2017-04-17,4.13,4.16,4.098,4.1201,11009,0
2017-04-18,4.11,4.1262,4.04,4.04,23334,0
2017-04-19,4.25,4.2649,4.03,4.12,18466,0
2017-04-20,4.1,4.14,4.06,4.13,6480,0
2017-04-21,4.1339,4.1399,4.0732,4.09,7049,0
2017-04-24,4.11,4.13,4.04,4.0556,9302,0
2017-04-25,4.0578,4.11,4.05,4.11,9598,0
2017-04-26,4.07,4.16,4.05,4.11,29371,0
2017-04-27,4.11,4.7,4.11,4.17,39103,0
2017-04-28,4.19,4.2999,4.16,4.2,25460,0
2017-05-01,4.12,4.28,4.07,4.27,15964,0
2017-05-02,4.18,4.21,4.11,4.12,14029,0
2017-05-03,4.134,4.17,4.06,4.11,15953,0
2017-05-04,4.16,4.19,4.09,4.11,18254,0
2017-05-05,4.1,4.19,4.03,4.05,62638,0
2017-05-08,4.01,4.1029,3.59,3.6984,85434,0
2017-05-09,3.75,4.1,3.71,3.79,28746,0
2017-05-10,3.8,3.8,3.641,3.75,16077,0
2017-05-11,3.7,3.7082,3.39,3.47,38026,0
2017-05-12,3.45,3.76,3.45,3.76,40782,0
2017-05-15,3.85,3.97,3.53,3.97,69398,0
2017-05-16,4.05,4.05,3.6801,3.74,31058,0
2017-05-17,3.739,3.739,3.41,3.41,24369,0
2017-05-18,3.6,3.61,3.42,3.45,22600,0
2017-05-19,3.39,3.53,3.08,3.53,37964,0
2017-05-22,3.9,3.9,3.53,3.54,27939,0
2017-05-23,3.55,3.68,3.4815,3.56,8376,0
2017-05-24,3.8439,3.8439,3.4034,3.7201,10600,0
2017-05-25,3.6501,3.74,3.5201,3.74,11063,0
2017-05-26,3.56,3.71,3.5,3.71,11490,0
2017-05-30,3.75,3.88,3.5646,3.88,29180,0
2017-05-31,3.72,3.9654,3.7,3.9,26694,0
2017-06-01,3.75,4.27,3.6064,4.05,65395,0
2017-06-02,4.0804,4.125,3.82,3.82,29262,0
2017-06-05,3.93,3.93,3.661,3.75,8177,0
2017-06-06,3.6615,3.84,3.66,3.76,24913,0
2017-06-07,3.81,3.81,3.6701,3.75,15722,0
2017-06-08,3.7153,3.73,3.67,3.68,10715,0
2017-06-09,3.65,3.84,3.55,3.84,51480,0
2017-06-12,3.88,4.13,3.65,3.83,70752,0
2017-06-13,3.88,4.0133,3.73,3.8639,47419,0
2017-06-14,3.79,4.04,3.79,3.87,43744,0
2017-06-15,3.87,3.93,3.81,3.93,7386,0
2017-06-16,3.8799,4.01,3.83,3.96,6546,0
2017-06-19,3.9934,4.0515,3.9,4.05,10125,0
2017-06-20,3.98,4.13,3.82,3.93,67154,0
2017-06-21,3.9153,4.09,3.83,3.97,41602,0
2017-06-22,3.99,3.99,3.71,3.71,32373,0
2017-06-23,3.84,4,3.62,4,43346,0
2017-06-26,4,4,3.8649,3.93,28525,0
2017-06-27,4.02,4.02,3.75,3.82,22263,0
2017-06-28,3.81,3.8618,3.81,3.81,39183,0
2017-06-29,3.84,3.9,3.81,3.9,14073,0
2017-06-30,3.851,3.894,3.81,3.88,9454,0
2017-07-03,3.8358,3.8401,3.62,3.77,45966,0
2017-07-05,3.7201,3.75,3.62,3.66,45631,0
2017-07-06,3.66,3.79,3.45,3.47,94710,0
2017-07-07,3.47,3.55,3.47,3.49,18096,0
2017-07-10,3.5,3.51,3.3,3.49,35496,0
2017-07-11,3.4,3.46,3.36,3.36,29711,0
2017-07-12,3.36,3.45,3.31,3.45,27140,0
2017-07-13,3.45,3.84,3.4,3.44,14661,0
2017-07-14,3.63,3.73,3.5,3.69,45592,0
2017-07-17,3.62,3.8,3.38,3.44,81756,0
2017-07-18,3.44,3.7,3.44,3.52,28537,0
2017-07-19,3.5,3.56,3.41,3.41,34439,0
2017-07-20,3.49,3.51,3.34,3.48,20972,0
2017-07-21,3.53,3.67,3.41,3.6,25189,0
2017-07-24,3.65,3.7035,3.01,3.4,756563,0
2017-07-25,3.4442,3.4899,3.2485,3.3,57328,0
2017-07-26,3.23,3.37,3.1968,3.25,18107,0
2017-07-27,3.251,3.285,3.04,3.04,56321,0
2017-07-28,3,3.1,2.98,3.01,37686,0
2017-07-31,3.02,3.4,3.01,3.25,71395,0
2017-08-01,3.2,3.3001,3.09,3.1,18972,0
2017-08-02,3.2054,3.3997,3.02,3.02,21664,0
2017-08-03,3.04,3.0952,3,3,14161,0
2017-08-04,3.07,3.0974,2.85,2.91,19652,0
2017-08-07,2.8,3.08,2.78,2.89,39498,0
2017-08-08,2.81,3.346,2.81,2.97,30854,0
2017-08-09,3,3.1445,2.86,2.91,22045,0
2017-08-10,2.8711,3.01,2.69,2.78,17198,0
2017-08-11,2.8601,3.05,2.7,2.92,30153,0
2017-08-14,2.95,2.95,2.8233,2.83,11806,0
2017-08-15,2.8,2.8352,2.6801,2.75,20578,0
2017-08-16,3,4,2.8,2.952,24994,0
2017-08-17,3,3.0347,2.9,2.9,15503,0
2017-08-18,2.9,3.39,2.871,3.38,14691,0
2017-08-21,3.31,3.3199,2.92,2.94,29325,0
2017-08-22,2.96,3.1,2.86,3.01,36736,0
2017-08-23,2.91,3.0754,2.91,2.9966,20742,0
2017-08-24,2.95,3.07,2.9,3.02,21498,0
2017-08-25,3.05,3.07,2.9,3.04,20371,0
2017-08-28,3.1,3.1,3.011,3.05,5520,0
2017-08-29,3.0593,3.0593,3.0395,3.0395,2871,0
2017-08-30,3,3.28,3,3.28,37068,0
2017-08-31,3.31,3.49,3.03,3.25,45869,0
2017-09-01,3.21,3.2298,3.022,3.05,29876,0
2017-09-05,3.1753,3.18,3.03,3.03,21901,0
2017-09-06,3.0844,3.1,3.05,3.05,3674,0
2017-09-07,3.1587,3.1587,3,3.02,15064,0
2017-09-08,3.0797,3.23,3.0171,3.23,8774,0
2017-09-11,3.27,3.27,3.07,3.12,10084,0
2017-09-12,3.27,3.28,2.98,2.98,11880,0
2017-09-13,3.1263,3.21,3,3,13889,0
2017-09-14,3,3.0457,2.93,2.94,14968,0
2017-09-15,3.05,3.05,2.975,3.05,10457,0
2017-09-18,3.01,3.28,2.966,3.07,31390,0
2017-09-19,3.05,3.2744,3.05,3.09,17171,0
2017-09-20,3.16,3.46,3.05,3.08,43177,0
2017-09-21,3.09,3.25,2.91,3.02,44908,0
2017-09-22,3,3.21,3,3.18,35884,0
2017-09-25,3.131,3.17,2.9536,3.09,72875,0
2017-09-26,3.03,3.15,2.9999,3.12,14735,0
2017-09-27,3.07,3.15,3,3.09,9726,0
2017-09-28,3.12,3.12,2.999,3.05,16006,0
2017-09-29,3.0541,3.1,3.0002,3.01,7494,0
2017-10-02,3,3.05,2.97,3.02,11895,0
2017-10-03,3.05,3.09,3.01,3.01,7454,0
2017-10-04,3,3.1,3,3.01,14685,0
2017-10-05,3.1,3.4168,3.1,3.33,82674,0
2017-10-06,3.35,3.36,3.16,3.2,14780,0
2017-10-09,3.13,3.33,3.12,3.31,11603,0
2017-10-10,3.28,3.28,3.13,3.15,7651,0
2017-10-11,3.182,3.182,3.1,3.11,16958,0
2017-10-12,3.1,3.2972,3.1,3.11,3171,0
2017-10-13,3.25,3.3,3.17,3.17,14800,0
2017-10-16,3.18,3.28,3.18,3.28,713,0
2017-10-17,3.21,3.21,3.1529,3.16,6177,0
2017-10-18,3.175,3.19,3.0801,3.1823,6899,0
2017-10-19,3.14,3.2,3.0662,3.16,13075,0
2017-10-20,3.19,3.19,3.09,3.11,10215,0
2017-10-23,3.15,3.15,3.0501,3.0874,9810,0
2017-10-24,3.06,3.06,2.97,2.97,21638,0
2017-10-25,2.97,2.979,2.9338,2.979,5331,0
2017-10-26,3.01,3.15,2.9404,3.15,5634,0
2017-10-27,3.18,3.18,2.97,2.97,2473,0
2017-10-30,2.98,2.98,2.94,2.97,16042,0
2017-10-31,3.15,3.17,2.96,3.02,6266,0
2017-11-01,3.01,3.0186,2.874,2.874,7746,0
2017-11-02,2.7693,3.1312,2.761,3.1312,1701,0
2017-11-03,3.13,3.13,2.94,2.95,9095,0
2017-11-06,2.94,2.94,2.81,2.81,14222,0
2017-11-07,2.8,2.9431,2.8,2.9233,4586,0
2017-11-08,2.9,2.9,2.75,2.87,10871,0
2017-11-09,2.814,2.8239,2.7,2.7,46112,0
2017-11-10,2.7,2.7,2.62,2.7,26113,0
