Date,Open,High,Low,Close,Volume,OpenInt
2017-04-28,13.5,13.94,10.7,11.1,11297841,0
2017-05-01,11.6,11.73,10.7,10.77,1291300,0
2017-05-02,10.95,10.95,10,10.1,991549,0
2017-05-03,10.18,10.18,8.18,8.72,3337488,0
2017-05-04,8.59,10.04,8.14,9.98,1840169,0
2017-05-05,10.15,11.05,9.75,10.92,1691911,0
2017-05-08,11.04,11.14,10.5,10.8,579969,0
2017-05-09,10.8,11.0899,10.4,10.55,547407,0
2017-05-10,10.56,10.74,9.61,10.74,672558,0
2017-05-11,10.62,11.35,10.4,11,429225,0
2017-05-12,11.03,11.47,10.6,11.35,361701,0
2017-05-15,11.45,11.7,11.3525,11.52,430239,0
2017-05-16,11.7,11.82,11.4872,11.76,335490,0
2017-05-17,11.68,11.87,10.91,11.66,450084,0
2017-05-18,11.5,11.88,11.24,11.52,404808,0
2017-05-19,11.62,11.7127,11.2611,11.4,221268,0
2017-05-22,12.39,12.39,10.99,11.08,913037,0
2017-05-23,11.63,11.74,10.31,10.81,1054052,0
2017-05-24,11.07,11.59,10.83,10.91,721771,0
2017-05-25,11.05,11.08,10.58,10.65,437906,0
2017-05-26,10.73,10.8775,10.49,10.73,611989,0
2017-05-30,10.79,10.875,10,10.18,651309,0
2017-05-31,10.18,10.4348,9.39,10.05,927771,0
2017-06-01,10.04,10.3,9.03,9.33,744211,0
2017-06-02,9.33,9.6,9.26,9.53,652697,0
2017-06-05,9.57,9.72,8.845,9,630529,0
2017-06-06,9.24,9.81,9.0601,9.53,1460366,0
2017-06-07,10.94,12.83,10.5,12.66,6080054,0
2017-06-08,13.12,14.5,12.86,13.2,3614053,0
2017-06-09,13.32,13.7,12.98,13.3,760753,0
2017-06-12,13.53,14.08,12.1301,14,1351043,0
2017-06-13,14.33,15.49,14.06,15.11,834443,0
2017-06-14,15.39,16.8375,15.38,16.7,1466612,0
2017-06-15,16.41,17.94,16.02,17.68,986631,0
2017-06-16,17.6,19.8,17.6,19.31,2567446,0
2017-06-19,19.75,20.4299,18.81,19.54,1173273,0
2017-06-20,19.66,19.78,18.37,18.91,734101,0
2017-06-21,19.14,20,19.14,19.53,468943,0
2017-06-22,19.7,22.8,19.38,21.14,1686708,0
2017-06-23,21.72,21.72,19.82,21.43,2734469,0
2017-06-26,21.5,23.7,21.329,23.39,1250246,0
2017-06-27,23.59,23.59,21.75,22.17,994893,0
2017-06-28,22.07,22.2745,20.3601,20.66,932805,0
2017-06-29,20.73,21.15,20.27,20.6,453283,0
2017-06-30,20.66,20.8,20.2,20.47,170770,0
2017-07-03,20.42,20.46,18.9341,19.21,292394,0
2017-07-05,19,21.5,18.63,21.18,631381,0
2017-07-06,21.03,21.07,19.29,20.18,665156,0
2017-07-07,20.15,21.2,19.6,21,488675,0
2017-07-10,21,22.25,20.33,21.99,596592,0
2017-07-11,22.01,22.1,20.63,21.56,522608,0
2017-07-12,21.66,22.67,21.66,22.4,626558,0
2017-07-13,22.35,23.52,22.04,22.98,801489,0
2017-07-14,22.98,23.1304,22.55,22.93,215779,0
2017-07-17,23.21,23.3612,21.64,21.8,394917,0
2017-07-18,21.62,21.92,21.0901,21.53,307041,0
2017-07-19,21.55,22.4,21.3,22.26,255612,0
2017-07-20,22.42,22.42,21.5,21.6,252544,0
2017-07-21,21.66,22.1,21.232,21.4,522098,0
2017-07-24,21.44,21.75,20.03,21.62,519531,0
2017-07-25,21.42,21.48,20.6,20.87,395388,0
2017-07-26,20.78,21.38,20.55,21.35,252653,0
2017-07-27,21.19,21.6206,20.8061,20.99,291117,0
2017-07-28,20.6,21.24,20.39,20.41,224447,0
2017-07-31,20.25,20.25,18.95,19.52,668074,0
2017-08-01,19.44,19.6366,18.66,18.71,477156,0
2017-08-02,18.65,19.53,18.53,19.06,458766,0
2017-08-03,19.06,19.159,16.88,17.41,1071579,0
2017-08-04,17.205,18.03,16.2,18.02,796665,0
2017-08-07,18.03,19,17.76,18.57,460109,0
2017-08-08,18.75,19.85,18.56,19.23,960564,0
2017-08-09,18.31,18.98,16.5,18.09,1752817,0
2017-08-10,17.9,17.9699,16.7001,17.21,892559,0
2017-08-11,16.53,17.65,16.25,16.33,800685,0
2017-08-14,16.37,16.6,14.8,15.37,1472884,0
2017-08-15,15.31,15.54,14.38,14.79,1371184,0
2017-08-16,14.72,15.87,14.6056,15.15,890560,0
2017-08-17,14.91,15.43,14.8,15.18,606675,0
2017-08-18,14.98,15.2,13.82,14.21,1894960,0
2017-08-21,13.88,14.73,13.44,14.62,874060,0
2017-08-22,14.45,15.5999,14.26,15.51,671799,0
2017-08-23,15.38,18.04,15.25,15.94,1576155,0
2017-08-24,16.08,16.5269,15.54,15.92,1248380,0
2017-08-25,16.13,16.44,14.79,14.84,748905,0
2017-08-28,14.8,15.59,14.6,15.5,424012,0
2017-08-29,15.38,15.83,14.9,15.74,469516,0
2017-08-30,15.85,17.94,15.55,17.53,1247888,0
2017-08-31,17.82,19.19,17.66,17.85,1107391,0
2017-09-01,17.89,17.89,16.34,17.34,568832,0
2017-09-05,17.22,17.38,16.12,16.74,422918,0
2017-09-06,16.85,17.9,16.64,17.87,482178,0
2017-09-07,18.25,18.87,18.19,18.75,571683,0
2017-09-08,18.73,19.15,17.66,18.4,394138,0
2017-09-11,18.49,18.7,17.75,18.43,316285,0
2017-09-12,18.34,19.36,18.14,18.52,424788,0
2017-09-13,18.49,19.05,17.91,18.05,404185,0
2017-09-14,18,18.4277,17.64,18.14,377977,0
2017-09-15,18.12,18.529,17.51,17.66,643183,0
2017-09-18,17.64,17.959,16.3,16.33,658666,0
2017-09-19,16.35,17.1745,16.1,16.69,305410,0
2017-09-20,16.74,17.74,16.51,17.59,654950,0
2017-09-21,17.41,17.8899,16.55,16.81,452839,0
2017-09-22,15.87,16.71,15.87,16.17,942206,0
2017-09-25,16.01,16.78,16,16.5,544387,0
2017-09-26,16.39,16.705,15.6,16.02,559293,0
2017-09-27,16.04,16.2496,15.36,15.5,375520,0
2017-09-28,15.5,15.715,14.55,14.9,706718,0
2017-09-29,14.91,15.125,14.14,14.68,794784,0
2017-10-02,14.89,15.88,14.66,15.65,697830,0
2017-10-03,15.75,15.99,15.32,15.43,690471,0
2017-10-04,15.45,15.63,14.6201,15.38,679200,0
2017-10-05,15.38,15.94,15.14,15.45,325292,0
2017-10-06,15.31,15.71,15.17,15.26,328907,0
2017-10-09,15.22,15.505,14.56,14.81,294065,0
2017-10-10,14.75,14.9,13.86,13.9,663399,0
2017-10-11,13.89,14.26,13.58,14.25,448981,0
2017-10-12,14.11,14.11,13.66,14.01,238034,0
2017-10-13,13.86,14.41,13.82,14.02,214810,0
2017-10-16,14.02,14.35,13.75,14,336749,0
2017-10-17,13.9,14.325,13.801,13.99,271574,0
2017-10-18,13.88,14.29,13.88,13.99,424702,0
2017-10-19,13.9,14.15,13.38,13.46,581808,0
2017-10-20,13.48,13.61,12.95,13.34,789517,0
2017-10-23,13.34,13.369,12.75,13.03,330006,0
2017-10-24,12.94,13.65,12.86,13.64,389639,0
2017-10-25,13.53,13.86,12.95,13.03,492087,0
2017-10-26,12.97,13.59,12.53,12.65,477904,0
2017-10-27,12.61,12.95,12.5,12.76,234965,0
2017-10-30,12.5101,12.785,12.17,12.5,248119,0
2017-10-31,12.43,14.59,12.43,14.18,1234017,0
2017-11-01,14.39,14.46,13.53,14.01,367640,0
2017-11-02,14,14.28,13.79,14,264950,0
2017-11-03,14.04,14.25,13.87,14.06,162469,0
2017-11-06,14.06,16.46,14.06,16.36,779205,0
2017-11-07,16.42,16.47,14.78,15.15,987686,0
2017-11-08,12.9,15.06,12.87,14.66,1405762,0
2017-11-09,14.58,14.62,13.75,13.86,472175,0
2017-11-10,13.6,14.3,13.58,14.19,289675,0
