Date,Open,High,Low,Close,Volume,OpenInt
2017-03-29,5.4273,5.4273,5.4091,5.4091,2644,0
2017-03-30,5.606,5.6091,5.4627,5.5429,5797,0
2017-03-31,5.6227,5.7182,5.6227,5.6818,2676,0
2017-04-03,5.5273,5.6138,5.5262,5.5262,2402,0
2017-04-04,5.5306,5.5306,5.4545,5.4545,2420,0
2017-04-05,5.5283,5.5283,5.4291,5.4291,990,0
2017-04-06,5.4727,5.5273,5.4727,5.5091,2872,0
2017-04-07,5.3636,5.3636,5.3636,5.3636,503,0
2017-04-10,5.4545,5.5909,5.4545,5.5727,634,0
2017-04-11,5.4545,5.4545,5.2818,5.2818,6221,0
2017-04-12,5.3636,5.3727,5.2909,5.2909,4950,0
2017-04-13,5.2909,5.2909,5.2727,5.2727,429,0
2017-04-17,5.2727,5.2727,5.0324,5.2,10161,0
2017-04-18,5.0273,5.0545,4.9324,4.9636,8954,0
2017-04-19,5.1164,5.1164,5.1164,5.1164,550,0
2017-04-20,5.4182,5.4364,5.3218,5.3218,1108,0
2017-04-21,5.2642,5.2642,5.2642,5.2642,660,0
2017-04-24,5.4136,5.4532,5.1164,5.1796,6324,0
2017-04-25,5.0455,5.0455,4.8636,4.9519,16268,0
2017-04-26,4.8182,4.965,4.7496,4.8636,25006,0
2017-04-27,4.8636,5.1364,4.8636,5.1364,275,0
2017-04-28,5.1003,5.1003,5.1003,5.1003,592,0
2017-05-01,4.8861,4.8861,4.8,4.8089,2540,0
2017-05-02,4.7818,4.9,4.7818,4.9,2813,0
2017-05-03,4.9545,4.9545,4.9545,4.9545,220,0
2017-05-04,5.0273,5.0273,4.948,4.948,2035,0
2017-05-05,4.9861,4.9861,4.8273,4.8273,2686,0
2017-05-08,4.8805,4.8805,4.8455,4.8545,2344,0
2017-05-09,4.8727,4.8727,4.7727,4.8636,7615,0
2017-05-10,5.0818,5.0818,4.9769,4.9951,2625,0
2017-05-11,4.888,4.888,4.7565,4.7965,23436,0
2017-05-12,5.1818,5.1818,5.1283,5.1283,3080,0
2017-05-15,5.0818,5.2727,5.0727,5.0727,30907,0
2017-05-16,5.3545,5.5364,5.1364,5.1364,4425,0
2017-05-17,5.5455,5.9909,5.4545,5.4818,16766,0
2017-05-18,5.4573,5.4818,5.3636,5.4091,7422,0
2017-05-22,5.8545,5.9636,5.6818,5.9182,25960,0
2017-05-23,5.9052,5.9349,5.8727,5.9273,5267,0
2017-05-24,5.9238,6.2182,5.6491,5.8255,19795,0
2017-05-25,6.1091,6.1818,5.7364,5.7364,12004,0
2017-05-26,6.1364,6.3726,5.9857,6.1364,33318,0
2017-05-30,6.3636,6.3636,6.2728,6.2818,3325,0
2017-05-31,6.2636,6.4764,6.2636,6.3182,783,0
2017-06-01,6.3277,6.4545,6.3277,6.4545,1073,0
2017-06-02,6.4727,6.5,6.3273,6.3273,1518,0
2017-06-05,6.6,6.6,6.5909,6.5909,576,0
2017-06-06,6.5818,6.5865,6.2727,6.2727,1431,0
2017-06-07,6.3091,6.4734,6.3091,6.4636,3325,0
2017-06-08,6.3436,6.5845,6.3436,6.5845,1658,0
2017-06-09,6.6,6.6182,6.3545,6.504,23348,0
2017-06-14,6.3637,6.4182,6.3636,6.4091,3630,0
2017-06-15,6.4273,6.5,6.4182,6.4636,1539,0
2017-06-19,6.4891,6.4891,6.4091,6.4364,1430,0
2017-06-22,6.5818,7.0364,6.5395,7,88925,0
2017-06-23,6.8364,6.9909,6.8364,6.9909,550,0
2017-06-26,7.2273,7.2273,7.0909,7.0909,2145,0
2017-06-27,7.1273,7.1273,5.6818,6.6818,14179,0
2017-06-28,6.6182,6.6182,6.6095,6.6095,221,0
2017-06-29,7.0355,7.2273,6.8182,6.8182,4727,0
2017-07-03,7.0455,7.0455,6.9091,6.9091,935,0
2017-07-05,6.9455,6.9545,6.7916,6.9545,2273,0
2017-07-07,6.9636,6.9636,6.9636,6.9636,165,0
2017-07-10,6.9727,7.1727,6.9727,7.0156,2717,0
2017-07-11,6.9545,6.9545,6.9545,6.9545,550,0
2017-07-12,6.9995,6.9995,6.9995,6.9995,550,0
2017-07-13,7.0455,7.051,6.9727,6.975,2030,0
2017-07-14,6.9545,7.0455,6.9545,7.0455,820,0
2017-07-18,6.8273,7.0363,6.8182,7.0295,10275,0
2017-07-19,6.8216,6.9182,6.8182,6.9182,3080,0
2017-07-20,6.9091,6.9276,6.8383,6.8383,1827,0
2017-07-21,6.5491,6.5491,6.5491,6.5491,220,0
2017-07-24,6.8,6.9909,6.8,6.9091,5210,0
2017-07-25,6.8182,6.9091,6.8182,6.9091,13210,0
2017-07-26,6.8182,6.8182,6.8182,6.8182,6601,0
2017-07-27,6.8465,6.9305,6.8182,6.9305,2640,0
2017-07-31,6.9818,6.9909,6.9545,6.9545,2713,0
2017-08-01,6.9664,6.9818,6.8273,6.9212,15294,0
2017-08-02,6.8285,6.8636,6.8285,6.8636,1155,0
2017-08-03,6.8575,6.8636,6.8575,6.8636,495,0
2017-08-04,6.8273,6.9364,6.8273,6.9364,880,0
2017-08-07,6.9726,6.9726,6.9726,6.9726,880,0
2017-08-08,6.9715,6.9818,6.9545,6.9818,886,0
2017-08-10,6.9545,6.9575,6.8273,6.9092,2366,0
2017-08-14,6.9091,6.9091,6.9091,6.9091,220,0
2017-08-15,6.88,6.88,6.88,6.88,221,0
2017-08-16,6.9643,6.9643,6.8452,6.8452,2638,0
2017-08-17,6.8402,6.8402,6.6818,6.6818,5320,0
2017-08-18,6.6339,6.7034,6.6339,6.6364,2091,0
2017-08-21,6.8426,6.9297,6.8182,6.9297,7810,0
2017-08-22,6.8364,6.9182,6.7727,6.8545,4334,0
2017-08-23,6.8182,6.9707,6.8182,6.9707,4312,0
2017-08-24,6.9727,6.9727,6.8244,6.8244,2500,0
2017-08-25,6.8575,6.8587,6.8575,6.8587,220,0
2017-08-28,6.9295,6.9295,6.9182,6.9286,1430,0
2017-08-29,6.9433,6.9727,6.9353,6.9353,2750,0
2017-08-30,6.9273,7.0513,6.8182,7.0513,21330,0
2017-08-31,6.9091,6.9979,6.9091,6.9979,1265,0
2017-09-01,7.0296,7.0296,7.0296,7.0296,605,0
2017-09-05,7.0545,7.0655,7.0545,7.0655,1628,0
2017-09-06,7.0727,7.0727,7.0073,7.0455,963,0
2017-09-07,7.0545,7.0546,7,7.0545,4972,0
2017-09-08,7.0241,7.1077,7.0241,7.1077,1298,0
2017-09-11,7.1634,7.1727,7.0332,7.1727,771,0
2017-09-12,7.1673,7.1727,7.1545,7.1727,771,0
2017-09-13,7.0455,7.1727,7.0455,7.1727,4510,0
2017-09-14,7.1691,7.1818,7.1691,7.1818,1508,0
2017-09-15,7.0273,7.2727,6.1364,6.5,26908,0
2017-09-18,7.03,7.03,6.5,6.65,8520,0
2017-09-19,6.56,6.56,6.56,6.56,1000,0
2017-09-21,6.99,7.34,6.96,7.0746,1350,0
2017-09-25,6.99,7.06,6.99,7.011,3439,0
2017-09-26,7.05,7.2,7,7.1869,11797,0
2017-09-27,7.01,7.01,7.01,7.01,100,0
2017-09-28,6.5,6.5,6.5,6.5,100,0
2017-09-29,6.52,6.5513,6.52,6.5513,1900,0
2017-10-02,7,7.14,6.9596,7,29513,0
2017-10-03,6.58,7.02,6.58,6.75,45364,0
2017-10-04,7,7,6.69,7,9569,0
2017-10-05,6.8,7.1,6.6534,7.1,10542,0
2017-10-06,7.18,7.18,6.77,6.98,3156,0
2017-10-09,6.97,7.4,6.97,7.173,13089,0
2017-10-10,7.35,7.39,7,7.021,2483,0
2017-10-11,7,7.32,7,7.32,800,0
2017-10-12,7,7.03,7,7.024,3290,0
2017-10-13,7.0225,7.0225,7.0225,7.0225,100,0
2017-10-17,7,7.035,7,7.0289,1823,0
2017-10-19,7,7.15,7,7.15,569,0
2017-10-20,7.1,7.1005,7.0117,7.0117,4094,0
2017-10-23,7.265,7.265,7,7,1103,0
2017-10-25,6.9,6.9,6.8,6.825,2980,0
2017-10-26,6.85,6.85,6.7,6.7,1330,0
2017-10-30,6.61,6.7161,6.36,6.7161,850,0
2017-10-31,6.7,6.7,6.643,6.643,606,0
2017-11-01,6.4388,6.5023,6.4101,6.4823,2250,0
2017-11-02,6.42,6.498,6.21,6.4,4988,0
2017-11-03,6.4962,6.4962,6.21,6.21,6000,0
2017-11-06,6.21,6.21,5.9,5.9,800,0
2017-11-07,5.98,5.98,5.98,5.98,172,0
2017-11-08,5.6642,5.77,5.2964,5.67,4202,0
2017-11-09,5.9089,5.91,5.9089,5.91,400,0
