Date,Open,High,Low,Close,Volume,OpenInt
2017-03-13,7.2,9,7,8.35,94480,0
2017-03-14,8.5,8.5,8.3766,8.3995,11457,0
2017-03-15,8.25,8.3636,8.2,8.2403,16904,0
2017-03-16,8.2991,8.2991,7.7733,7.7733,2774,0
2017-03-17,7.65,8.5,7.6,8.5,9623,0
2017-03-20,8.3499,8.3499,8.1497,8.25,26554,0
2017-03-21,8.5,9.25,8.5,9.2324,198484,0
2017-03-22,9.62,9.62,8.9001,9.2,52669,0
2017-03-23,10,10,9.25,9.49,65523,0
2017-03-24,9.5,11.5,9.5,10.05,186847,0
2017-03-27,10.5,10.85,10.2,10.7,142364,0
2017-03-28,10.6,12.5,10.6,12.48,192064,0
2017-03-29,14,14,12.604,13,224689,0
2017-03-30,13.24,13.24,12.6,12.85,113770,0
2017-03-31,12.9947,13.05,12.5501,12.84,64609,0
2017-04-03,12.9,12.9,10.69,11.3,158391,0
2017-04-04,11.3,11.3,10.6,10.81,87235,0
2017-04-05,10.5,10.5521,9.95,10.07,168223,0
2017-04-06,10.01,10.78,9.6,10.67,107058,0
2017-04-07,10.16,10.75,10.1,10.4,47493,0
2017-04-10,10.21,10.3,10.06,10.19,26591,0
2017-04-11,10.13,11.04,9.8716,10.9,133265,0
2017-04-12,10.9,12.25,10.9,11.86,97861,0
2017-04-13,13.01,13.01,11.4096,12.39,33691,0
2017-04-17,11.43,11.99,11.4,11.53,47768,0
2017-04-18,11.8,11.8,11.05,11.64,25604,0
2017-04-19,11.4,11.4,10.25,10.27,82071,0
2017-04-20,10.73,10.73,10.05,10.36,77094,0
2017-04-21,10.61,10.83,10.12,10.19,44801,0
2017-04-24,10.44,10.73,10.2189,10.45,35250,0
2017-04-25,10.4,10.5,10.3,10.3,39045,0
2017-04-26,10.5,10.7,10.3014,10.4,37526,0
2017-04-27,10.3,10.605,10,10.2,46409,0
2017-04-28,10.06,10.18,9.8,9.86,46955,0
2017-05-01,9.98,9.98,9.45,9.73,45631,0
2017-05-02,9.57,9.99,9.57,9.79,23875,0
2017-05-03,10,10,9.5,9.62,36682,0
2017-05-04,9.78,9.78,9.33,9.6,71657,0
2017-05-05,9.45,9.8,9.45,9.675,16567,0
2017-05-08,9.74,9.755,9.55,9.61,23569,0
2017-05-09,9.68,9.82,9.4,9.6,58861,0
2017-05-10,9.684,9.98,9.5,9.87,71781,0
2017-05-11,10.16,10.2,9.75,10.1,54646,0
2017-05-12,10.1,10.1,9.93,10.1,32400,0
2017-05-15,10.1,10.1,9.82,10.03,18539,0
2017-05-16,10.39,10.39,9.91,9.95,33135,0
2017-05-17,10.05,10.1,9.92,10,16710,0
2017-05-18,10,10,9.82,9.99,34662,0
2017-05-19,9.82,10.45,9.82,10.4,32524,0
2017-05-22,10.48,10.5,9.86,10.02,38978,0
2017-05-23,9.92,10,9.85,9.98,20088,0
2017-05-24,10.06,10.24,9.86,9.95,23955,0
2017-05-25,9.81,10.24,9.81,10.05,46427,0
2017-05-26,9.74,10.05,9.73,9.89,24348,0
2017-05-30,10.8,10.8,9.7,9.85,21196,0
2017-05-31,9.85,10.1,9.85,10.05,33657,0
2017-06-01,9.87,10,9.62,9.65,26753,0
2017-06-02,9.96,10.0601,8.65,9.1,347155,0
2017-06-05,9.36,9.75,9.01,9.23,86844,0
2017-06-06,9.4,9.4,9,9.24,51154,0
2017-06-07,9.4,9.4,9,9.15,116349,0
2017-06-08,9.03,10.2,9.02,10.2,78009,0
2017-06-09,10.2,10.2,9.85,9.99,63075,0
2017-06-12,10,10.19,9.925,9.96,85510,0
2017-06-13,9.91,10.18,9.91,9.94,82190,0
2017-06-14,9.91,9.98,9.11,9.26,143668,0
2017-06-15,9.47,9.48,8.85,8.97,164368,0
2017-06-16,9,9.29,8.85,9.11,480492,0
2017-06-19,9.34,9.36,8.5,8.51,76546,0
2017-06-20,8.6,8.7399,8.35,8.41,141517,0
2017-06-21,8.5,8.83,8.38,8.81,50086,0
2017-06-22,8.71,9.2,8.68,8.72,98372,0
2017-06-23,8.8,9.24,8.8,9.2,924794,0
2017-06-26,9.51,9.78,8.88,8.9,63227,0
2017-06-27,8.91,9.15,8.8,8.86,46408,0
2017-06-28,8.87,9.1,8.71,8.89,61237,0
2017-06-29,8.96,9.1399,8.7,9.02,85839,0
2017-06-30,9,9,8.7,8.74,41609,0
2017-07-03,8.74,8.77,8.35,8.37,52609,0
2017-07-05,8.37,8.6,8.35,8.57,53789,0
2017-07-06,8.57,8.66,8.45,8.54,57927,0
2017-07-07,8.5,8.6,8.35,8.6,23225,0
2017-07-10,8.6,8.64,8.35,8.48,32702,0
2017-07-11,8.48,8.5,8.23,8.29,56250,0
2017-07-12,8.36,8.5,8.09,8.12,23537,0
2017-07-13,8.14,8.16,7.39,7.42,79399,0
2017-07-14,7.5,7.67,7.44,7.4484,99913,0
2017-07-17,7.5,7.53,6.86,6.9,93066,0
2017-07-18,7,8.03,7,7.84,320373,0
2017-07-19,7.99,8.21,7.66,7.8,67895,0
2017-07-20,7.65,7.8,7.36,7.69,84367,0
2017-07-21,7.83,7.83,7.13,7.18,61906,0
2017-07-24,7.2,7.49,7.2,7.34,48933,0
2017-07-25,7.3,7.33,6.86,6.96,78344,0
2017-07-26,6.9,7.25,6.9,6.94,76481,0
2017-07-27,6.96,6.9999,6.52,6.61,51593,0
2017-07-28,6.53,6.98,6.5,6.9,41403,0
2017-07-31,7,7.0744,6.72,6.94,96060,0
2017-08-01,6.92,6.92,6.55,6.69,83065,0
2017-08-02,6.78,6.78,6.31,6.66,115591,0
2017-08-03,6.7,6.96,6.45,6.49,75913,0
2017-08-04,6.5,6.5,6.26,6.44,52426,0
2017-08-07,6.5,6.5,6.25,6.32,79114,0
2017-08-08,6.34,6.38,6.13,6.2,84868,0
2017-08-09,6.11,6.27,5.11,6.23,176944,0
2017-08-10,6.21,6.35,6.02,6.18,47086,0
2017-08-11,6.19,6.39,6.05,6.09,37622,0
2017-08-14,5.5,5.885,5.15,5.72,188728,0
2017-08-15,5.53,5.81,5.4201,5.73,72863,0
2017-08-16,5.75,6.9,5.62,6.84,105335,0
2017-08-17,6.9,6.9,6.25,6.4,107064,0
2017-08-18,6.25,6.31,6,6.02,39376,0
2017-08-21,6,6.15,5.67,6,58627,0
2017-08-22,6.2,6.31,6.09,6.19,56241,0
2017-08-23,6.4,6.5091,6.05,6.07,37921,0
2017-08-24,6.24,6.6,6.03,6.5434,58515,0
2017-08-25,6.51,6.55,6.29,6.35,47019,0
2017-08-28,6.35,6.89,6.3201,6.83,56777,0
2017-08-29,6.8,6.89,6.74,6.85,33453,0
2017-08-30,6.9,6.94,6.68,6.71,43028,0
2017-08-31,6.83,6.9082,6.5601,6.72,36017,0
2017-09-01,6.73,7.29,6.73,7.25,77549,0
2017-09-05,7.38,7.73,7.02,7.7,98284,0
2017-09-06,7.75,8.09,7.47,7.53,121027,0
2017-09-07,7.65,7.65,6.85,6.93,65124,0
2017-09-08,6.93,6.96,6.19,6.52,79611,0
2017-09-11,6.56,7.15,6.56,6.67,114127,0
2017-09-12,6.7,7.12,6.49,6.63,100737,0
2017-09-13,6.61,6.97,6.55,6.74,71476,0
2017-09-14,6.81,6.93,6.48,6.54,38769,0
2017-09-15,6.58,7.16,6.58,6.81,90861,0
2017-09-18,6.96,7.3,6.82,6.88,36068,0
2017-09-19,7,7.55,6.95,7.5,136035,0
2017-09-20,8,8.09,7.19,7.36,90582,0
2017-09-21,7.31,7.4773,6.93,7.2,43561,0
2017-09-22,7.21,7.21,6.95,7.1,48995,0
2017-09-25,7.06,7.07,6.74,6.84,32297,0
2017-09-26,6.72,6.94,6.62,6.91,43128,0
2017-09-27,6.9,7.17,6.84,7.12,96694,0
2017-09-28,7.015,7.06,6.37,6.4,71176,0
2017-09-29,6.4001,6.6,6.395,6.52,22812,0
2017-10-02,6.65,6.73,6.44,6.49,35345,0
2017-10-03,6.62,6.85,6.4727,6.77,39356,0
2017-10-04,6.68,6.7364,6.49,6.57,24599,0
2017-10-05,6.67,6.73,6.56,6.65,14163,0
2017-10-06,6.65,6.72,6.49,6.54,22397,0
2017-10-09,6.48,6.88,6.48,6.76,24800,0
2017-10-10,6.84,6.85,6.16,6.23,50385,0
2017-10-11,6.44,6.71,6.42,6.57,27926,0
2017-10-12,6.6,6.66,6.54,6.55,7758,0
2017-10-13,6.9477,6.975,6.77,6.82,46697,0
2017-10-16,6.63,6.6825,6.36,6.45,24178,0
2017-10-17,6.61,6.69,6.46,6.65,19460,0
2017-10-18,6.72,6.72,6.49,6.6,26739,0
2017-10-19,6.44,6.49,6.3,6.33,18213,0
2017-10-20,6.42,6.42,6.17,6.22,38794,0
2017-10-23,6.2,6.2,6,6.01,33951,0
2017-10-24,6.02,6.02,5.6,5.71,45317,0
2017-10-25,5.53,5.73,5.5,5.64,77172,0
2017-10-26,5.48,5.89,5.48,5.82,33830,0
2017-10-27,5.62,5.99,5.5587,5.94,48636,0
2017-10-30,5.95,6.22,5.84,5.89,26832,0
2017-10-31,5.85,6.1,5.8201,6.09,39153,0
2017-11-01,6.14,6.14,5.6,5.62,28385,0
2017-11-02,5.59,5.67,5.52,5.66,24041,0
2017-11-03,5.63,5.88,5.563,5.73,40939,0
2017-11-06,5.68,6.2,5.6,5.94,67827,0
2017-11-07,5.94,6.03,5.27,5.35,68149,0
2017-11-08,5.09,5.59,5,5.51,121487,0
2017-11-09,5.24,5.58,4.91,5.5,132966,0
2017-11-10,5.5,5.7,5.5,5.5,50827,0
