Date,Open,High,Low,Close,Volume,OpenInt
2016-11-10,4.1,4.1,3.49,3.4925,18803,0
2016-11-11,3.5,3.5,3.395,3.472,1458,0
2016-11-15,3.4894,3.4999,3.3997,3.3997,2022,0
2016-11-17,3.3101,3.4999,3.3101,3.4154,1926,0
2016-11-18,3.75,3.75,3.5,3.5,3529,0
2016-11-21,3.75,3.75,3.32,3.4855,2311,0
2016-11-22,3.5,3.5,3.4138,3.4138,1120,0
2016-11-23,3.75,3.75,3.7499,3.75,713,0
2016-11-25,3.5,3.52,3.4661,3.5,10829,0
2016-11-28,3.6,3.6,3.4999,3.4999,598,0
2016-11-29,3.4,3.4,3.4,3.4,175,0
2016-11-30,3.55,3.72,3.55,3.72,5823,0
2016-12-01,3.72,3.72,3.3999,3.3999,19906,0
2016-12-02,3.5,3.5,3.407,3.407,856,0
2016-12-05,3.4901,3.4901,3.4901,3.4901,144,0
2016-12-06,3.4,3.4,3.38,3.3999,3466,0
2016-12-07,3.4,3.4,3.39,3.395,1309,0
2016-12-08,3.5,3.5,3.4993,3.5,4116,0
2016-12-09,3.407,3.407,3.407,3.407,337,0
2016-12-12,3.71,3.71,3.71,3.71,100,0
2016-12-13,3.5137,3.68,3.3961,3.68,15799,0
2016-12-14,3.5,3.68,3.5,3.68,17284,0
2016-12-15,3.68,3.68,3.5,3.68,13526,0
2016-12-16,3.6799,3.68,3.47,3.47,13787,0
2016-12-19,3.55,3.65,3.375,3.4983,6699,0
2016-12-20,3.65,3.65,3.466,3.566,27476,0
2016-12-21,3.65,3.65,3.5,3.5563,29002,0
2016-12-22,3.6,3.6,3.5,3.5599,10050,0
2016-12-23,3.63,3.65,3.5799,3.65,7030,0
2016-12-27,3.65,3.65,3.52,3.65,7037,0
2016-12-28,3.65,3.895,3.54,3.75,5594,0
2016-12-29,3.7499,3.8,3.67,3.8,10804,0
2016-12-30,4.8,5.7,3.85,4.3,48227,0
2017-01-03,4.5,5.52,4.3,5.3989,77347,0
2017-01-04,5.57,5.75,4.35,4.8659,71153,0
2017-01-05,4.77,5,4.5644,4.61,56444,0
2017-01-06,5.08,5.2999,4.55,4.7716,46493,0
2017-01-09,4.99,4.99,4.4,4.732,32784,0
2017-01-10,4.573,4.69,4.4,4.6,22112,0
2017-01-11,4.65,4.65,4.363,4.5,12225,0
2017-01-12,4.323,4.6399,4.31,4.5,5900,0
2017-01-13,4.405,4.5135,4.405,4.4934,2691,0
2017-01-17,4.4,4.5299,4.4,4.495,9969,0
2017-01-18,4.51,4.7687,4.51,4.7687,3677,0
2017-01-19,4.7,4.9399,4.6001,4.8899,2730,0
2017-01-20,4.6501,4.86,4.6501,4.86,1607,0
2017-01-23,4.85,4.9916,4.7509,4.7509,2760,0
2017-01-24,4.66,4.9257,4.65,4.9257,1797,0
2017-01-25,4.82,4.9455,4.6701,4.71,705,0
2017-01-26,4.85,4.85,4.7,4.7035,1353,0
2017-01-30,4.68,4.68,4.68,4.68,306,0
2017-01-31,4.6001,4.96,4.55,4.93,2141,0
2017-02-01,4.54,4.976,4.35,4.92,1935,0
2017-02-02,4.67,4.758,4.65,4.758,1292,0
2017-02-03,4.5466,4.6,4.5466,4.6,4280,0
2017-02-06,4.97,4.97,4.5542,4.5542,2000,0
2017-02-07,4.57,4.65,4.57,4.65,509,0
2017-02-09,4.8,4.92,4.8,4.8,1883,0
2017-02-10,4.8965,4.9,4.85,4.867,2657,0
2017-02-13,4.7738,4.7748,4.6,4.6,2577,0
2017-02-14,4.8565,4.8565,4.5403,4.5403,8007,0
2017-02-15,4.5,4.507,4.38,4.507,5558,0
2017-02-16,4.535,4.54,4.5055,4.5316,5901,0
2017-02-17,4.4,4.4899,4.4,4.4899,531,0
2017-02-21,4.5168,4.5168,4.398,4.398,823,0
2017-02-23,4.5081,4.5329,4.5081,4.532,577,0
2017-02-27,4.388,4.388,3.849,4.15,22987,0
2017-02-28,4.3899,4.3899,4.09,4.172,16844,0
2017-03-01,4.09,4.2084,4.09,4.124,4894,0
2017-03-02,4.15,4.3685,4.1001,4.3685,2330,0
2017-03-06,4.26,4.26,3.75,4.025,7863,0
2017-03-07,3.95,3.95,3.8,3.95,1763,0
2017-03-08,3.93,4.1,3.93,4.1,1303,0
2017-03-09,4.2412,4.2412,3.82,4.1,745,0
2017-03-10,4,4,3.719,3.78,7955,0
2017-03-13,4.0518,4.09,3.38,3.9,7288,0
2017-03-14,3.56,3.71,3.33,3.7,801,0
2017-03-15,4.19,4.19,3.59,4.133,3333,0
2017-03-16,3.94,4.1,3.92,3.945,3075,0
2017-03-17,4.14,4.14,3.9,3.9,11123,0
2017-03-21,3.89,3.89,3.5,3.7,2500,0
2017-03-22,3.5,3.85,3.5,3.8415,1498,0
2017-03-23,3.5853,3.754,3.55,3.754,1205,0
2017-03-24,3.8919,3.8919,3.8919,3.8919,345,0
2017-03-27,3.75,3.75,3.662,3.75,2782,0
2017-03-28,3.75,3.75,3.4,3.7,20508,0
2017-03-29,3.68,3.89,3.61,3.773,21177,0
2017-03-30,3.9,5.61,3.87,5.44,178981,0
2017-03-31,5.9,5.9,4.51,4.55,145580,0
2017-04-03,4.53,4.81,4.5,4.57,15196,0
2017-04-04,4.5,4.5,4.0101,4.05,25550,0
2017-04-05,4.5,4.5,4.0616,4.18,15966,0
2017-04-06,4.4,4.4,4.21,4.28,5651,0
2017-04-07,4.0675,4.24,4.02,4.24,4658,0
2017-04-10,4.1668,4.21,4.13,4.1544,3736,0
2017-04-11,4.116,4.2,4.02,4.2,19790,0
2017-04-12,4.17,4.32,4.06,4.21,33741,0
2017-04-13,4.08,4.45,4.08,4.4,20336,0
2017-04-17,4.2,4.7,4.2,4.2,40260,0
2017-04-18,4.25,4.86,4.1459,4.57,38321,0
2017-04-19,4.53,4.886,4.5,4.6308,47631,0
2017-04-20,4.62,4.63,4.4357,4.5,9595,0
2017-04-21,4.5,4.75,4.4,4.43,69664,0
2017-04-24,4.48,4.63,4.46,4.5229,29683,0
2017-04-25,4.342,4.5,4.25,4.5,16048,0
2017-04-26,4.65,4.7,4.5,4.57,16185,0
2017-04-27,4.7244,4.7244,4.36,4.57,19432,0
2017-04-28,4.7,4.85,4.4,4.688,22303,0
2017-05-01,4.41,4.5,4.16,4.43,32051,0
2017-05-02,4.45,4.7,4.43,4.43,39375,0
2017-05-03,4.4,4.5,4.3566,4.47,13241,0
2017-05-04,4.45,4.84,4.43,4.47,33964,0
2017-05-05,4.55,4.61,4.23,4.37,29904,0
2017-05-08,4.35,4.493,4.05,4.05,26034,0
2017-05-09,4.01,4.221,3.92,3.95,25645,0
2017-05-10,4.0216,4.0216,3.75,3.75,8410,0
2017-05-11,3.74,3.8393,3.6,3.61,6194,0
2017-05-12,3.55,3.6365,3.2,3.2,8512,0
2017-05-15,3.25,3.4199,3.2,3.2,7662,0
2017-05-16,3.29,3.29,2.7,2.8676,35045,0
2017-05-17,3,3.2,2.96,2.96,35774,0
2017-05-18,2.94,3.1899,2.9,2.99,9965,0
2017-05-19,2.97,3.2499,2.9,3.2499,15898,0
2017-05-22,2.77,3.28,2.35,3.28,45633,0
2017-05-23,3.94,3.95,3.2683,3.55,19108,0
2017-05-24,3.57,3.5701,3.21,3.2125,1161,0
2017-05-25,3.49,3.5,3.2101,3.2101,3616,0
2017-05-26,3.2971,3.48,3.24,3.48,13516,0
2017-05-30,3.3,3.43,3.23,3.28,10822,0
2017-05-31,3.2001,3.2001,3.12,3.12,10312,0
2017-06-01,3.14,3.19,2.9961,3.06,7559,0
2017-06-02,3.05,3.2,3.05,3.13,13918,0
2017-06-05,3.1,3.14,2.95,3.01,14563,0
2017-06-06,2.9501,3.15,2.92,3.15,9484,0
2017-06-07,3,3,2.57,2.84,11124,0
2017-06-08,3,3.07,2.78,2.78,929,0
2017-06-09,3.01,3.03,3,3,3361,0
2017-06-12,2.9,2.97,2.78,2.97,5246,0
2017-06-13,2.97,3,2.91,3,5583,0
2017-06-14,2.95,2.96,2.9491,2.96,1950,0
2017-06-15,2.889,2.96,2.77,2.77,476,0
2017-06-16,2.74,2.85,2.6,2.6,4401,0
2017-06-19,2.6,2.7003,2.51,2.51,3113,0
2017-06-20,2.52,2.8,2.206,2.79,13964,0
2017-06-21,2.79,2.9204,2.51,2.51,11927,0
2017-06-22,2.62,2.62,2.45,2.45,1488,0
2017-06-23,2.64,2.64,2.43,2.43,1112,0
2017-06-26,2.64,2.947,2.385,2.67,12203,0
2017-06-27,2.827,2.827,2.4168,2.6899,9933,0
2017-06-28,2.56,2.6625,2.56,2.621,4916,0
2017-06-29,2.62,2.62,2.29,2.58,12278,0
2017-06-30,2.58,2.9887,2.4,2.76,9448,0
2017-07-03,2.88,3,2.6,2.61,4478,0
2017-07-05,2.8177,2.85,2.78,2.8,4230,0
2017-07-06,2.8205,2.9,2.76,2.78,5945,0
2017-07-07,2.75,2.9,2.75,2.84,8673,0
2017-07-10,2.82,2.82,2.72,2.72,1837,0
2017-07-12,2.67,2.73,2.66,2.66,10449,0
2017-07-13,2.97,3,2.6988,2.71,9023,0
2017-07-14,2.71,2.84,2.71,2.7826,1980,0
2017-07-17,2.71,2.84,2.6684,2.84,5841,0
2017-07-18,2.9351,2.9351,2.9066,2.9066,3566,0
2017-07-19,2.98,3.2,2.86,3.0237,19406,0
2017-07-20,2.8,2.99,2.8,2.95,4858,0
2017-07-21,3.04,3.25,3.04,3.25,4345,0
2017-07-24,3.42,3.42,3.2,3.345,5286,0
2017-07-25,3.25,3.34,2.96,3.045,12765,0
2017-07-26,3.06,3.22,2.9301,3.1,3413,0
2017-07-27,3.02,3.1,2.94,3,5283,0
2017-07-28,2.97,3.01,2.97,3,2788,0
2017-07-31,2.95,3.14,2.95,3.14,771,0
2017-08-01,2.9383,2.9383,2.9383,2.9383,1623,0
2017-08-03,2.71,2.71,2.5,2.51,2701,0
2017-08-04,2.7075,2.9901,2.7075,2.8499,11271,0
2017-08-07,2.86,3.0457,2.64,2.84,9142,0
2017-08-08,3.11,3.11,2.8997,2.8997,3768,0
2017-08-09,2.95,2.9544,2.81,2.8184,5610,0
2017-08-10,2.89,3.08,2.82,3.08,1913,0
2017-08-11,2.89,3.2,2.55,2.85,7358,0
2017-08-14,2.89,2.89,2.7425,2.82,2560,0
2017-08-15,2.9,3.0742,2.55,2.55,9471,0
2017-08-17,2.52,2.52,2.52,2.52,145,0
2017-08-21,2.5173,2.78,2.5173,2.64,12432,0
2017-08-22,2.7,2.7041,2.6,2.6,3100,0
2017-08-23,2.56,2.8,2.53,2.64,50304,0
2017-08-24,2.68,2.8347,2.6101,2.64,14065,0
2017-08-25,2.8162,2.8172,2.67,2.7135,8867,0
2017-08-28,2.7051,2.84,2.55,2.62,29874,0
2017-08-29,2.75,2.7971,2.5597,2.56,18012,0
2017-08-30,2.6765,2.6765,2.51,2.51,270,0
2017-08-31,2.5,2.52,2.402,2.42,7400,0
2017-09-01,2.53,2.65,2.406,2.406,6886,0
2017-09-05,2.3368,2.7079,2.2661,2.64,15867,0
2017-09-06,2.64,2.66,2.25,2.35,10987,0
2017-09-07,2.56,2.68,2.45,2.6,7580,0
2017-09-08,2.32,2.65,2.32,2.53,9060,0
2017-09-11,2.58,2.643,2.3201,2.48,4616,0
2017-09-12,2.65,2.65,2.4126,2.64,7758,0
2017-09-13,2.46,2.65,2.3,2.64,10833,0
2017-09-14,2.6499,2.69,2.43,2.69,7563,0
2017-09-15,2.64,2.9,2.51,2.51,11181,0
2017-09-18,2.48,2.66,2.48,2.66,4012,0
2017-09-20,2.5752,2.69,2.5752,2.58,924,0
2017-09-21,2.59,2.6446,2.4,2.53,6857,0
2017-09-22,2.45,2.45,2.15,2.3451,3645,0
2017-09-25,2.29,2.3,2.1404,2.1553,1834,0
2017-09-26,2.24,2.44,2.24,2.42,2097,0
2017-09-27,2.43,2.43,2.0398,2.4128,8851,0
2017-09-28,2.1865,2.2113,2.1,2.13,10403,0
2017-09-29,2.13,2.21,2,2.02,17617,0
2017-10-02,2,2,1.75,1.7901,26817,0
2017-10-03,1.9854,4.49,1.79,3.39,409369,0
2017-10-04,3.25,3.31,2.56,2.71,63653,0
2017-10-05,2.99,4,2.9315,3.3,154918,0
2017-10-06,3.2,3.38,2.66,2.97,62513,0
2017-10-09,3.2,3.2,2.95,2.97,17297,0
2017-10-10,2.9501,2.99,2.841,2.85,8277,0
2017-10-11,2.85,3.09,2.801,2.95,14036,0
2017-10-12,2.95,2.95,2.81,2.82,12331,0
2017-10-13,2.8289,2.99,2.8167,2.82,8227,0
2017-10-16,2.87,3.13,2.8066,2.85,11891,0
2017-10-17,2.93,3.0729,2.93,2.93,5345,0
2017-10-18,2.9298,2.96,2.92,2.92,3391,0
2017-10-19,2.91,2.9199,2.75,2.84,4534,0
2017-10-20,2.7437,2.9,2.7,2.7,3530,0
2017-10-23,2.827,2.827,2.75,2.7967,1084,0
2017-10-24,2.864,2.864,2.1725,2.43,13573,0
2017-10-25,2.22,2.39,1.78,2.2963,38640,0
2017-10-26,2.2126,2.23,2.0629,2.1144,3027,0
2017-10-27,2.1,2.264,2.1,2.264,1871,0
2017-10-30,2.17,2.25,2.0001,2.2,4629,0
2017-10-31,2.05,2.14,2.05,2.14,5520,0
2017-11-01,2.129,2.229,1.9206,2.21,16399,0
2017-11-02,2.36,3.6949,2.36,2.8,177226,0
2017-11-03,2.79,2.79,2.28,2.64,47845,0
2017-11-06,2.51,2.5431,2.4,2.48,19618,0
2017-11-07,2.48,2.6915,2.22,2.22,12594,0
2017-11-08,2.23,2.3067,2.07,2.1196,9809,0
2017-11-09,2.34,2.34,2.1001,2.2501,8647,0
2017-11-10,2.09,2.1927,2.09,2.16,5949,0
