Date,Open,High,Low,Close,Volume,OpenInt
2017-03-09,12.75,12.97,12.25,12.65,9893613,0
2017-03-10,12.7,13.22,12.55,12.95,1334459,0
2017-03-13,12.96,13.44,12.94,13.1,567478,0
2017-03-14,13.25,13.25,12.74,12.9,442199,0
2017-03-15,12.85,12.95,12.54,12.54,348066,0
2017-03-16,12.74,12.75,12.56,12.71,255904,0
2017-03-17,12.86,12.8862,12.5,12.75,306398,0
2017-03-20,12.69,12.8,12.5,12.57,146678,0
2017-03-21,12.51,12.65,12.25,12.34,482675,0
2017-03-22,12.21,12.69,12,12.27,408514,0
2017-03-23,12.25,13.2,12.19,13,313642,0
2017-03-24,12.91,13.17,12.79,12.96,202328,0
2017-03-27,12.93,13.17,12.7101,13.1,99426,0
2017-03-28,13.01,13.3499,13,13.22,211639,0
2017-03-29,13.13,13.28,13.016,13.11,205137,0
2017-03-30,13.48,13.91,13.3,13.85,625751,0
2017-03-31,13.9,14.2,13.9,14.1,300582,0
2017-04-03,14.35,14.4,13.97,14.11,474540,0
2017-04-04,14.17,14.17,13.74,14.12,206873,0
2017-04-05,14.1,14.1,13.66,14.05,255504,0
2017-04-06,13.94,14.25,13.86,14.2,608267,0
2017-04-07,14.2,14.25,13.37,13.37,374669,0
2017-04-10,13.35,13.795,13.23,13.25,256838,0
2017-04-11,13.31,13.75,13.26,13.4,115416,0
2017-04-12,13.33,13.47,12.8,13.16,223923,0
2017-04-13,13.11,13.47,12.86,12.92,149488,0
2017-04-17,12.88,13.285,12.81,13.21,193489,0
2017-04-18,13.16,13.315,12.85,13.17,231545,0
2017-04-19,13.2,13.75,13.15,13.4,309348,0
2017-04-20,13.33,13.89,13.33,13.74,227379,0
2017-04-21,13.77,14.09,13.34,13.7,289452,0
2017-04-24,13.75,13.96,13.14,13.3,112572,0
2017-04-25,13.28,13.65,12.96,13.18,274674,0
2017-04-26,13.23,13.67,13.2,13.55,160170,0
2017-04-27,13.45,13.62,13.2709,13.35,81055,0
2017-04-28,13.4,13.4,13.111,13.2,69836,0
2017-05-01,13.16,13.3299,13.005,13.14,90417,0
2017-05-02,13.18,13.47,13.09,13.41,100895,0
2017-05-03,13.45,13.48,13.28,13.38,123322,0
2017-05-04,13.36,13.36,13,13.06,118729,0
2017-05-05,13.22,13.55,13.05,13.33,130026,0
2017-05-08,13.27,13.48,13.05,13.25,186255,0
2017-05-09,13.25,13.39,12.87,13.19,189728,0
2017-05-10,13.22,13.44,13.05,13.3,134778,0
2017-05-11,13.22,13.22,12.501,13.01,181340,0
2017-05-12,13.12,13.12,12.45,12.6,192307,0
2017-05-15,12.75,12.95,12.14,12.18,226596,0
2017-05-16,12.14,12.366,11.1,12.09,214519,0
2017-05-17,11.96,12.24,11.6285,11.64,123401,0
2017-05-18,11.63,11.6348,10.94,11.02,387222,0
2017-05-19,11.12,11.34,11.03,11.21,357634,0
2017-05-22,11.11,11.6,11.11,11.28,308108,0
2017-05-23,11.27,11.74,11.27,11.64,123755,0
2017-05-24,11.64,11.86,11.4101,11.44,157379,0
2017-05-25,11.41,11.65,11.07,11.23,253260,0
2017-05-26,11.17,11.565,11.01,11.3,173014,0
2017-05-30,11.5,11.6,11.0501,11.27,420480,0
2017-05-31,13,13,12.38,12.75,2335498,0
2017-06-01,12.67,13.35,12.67,13.23,666009,0
2017-06-02,13.34,13.4,12.9842,13.12,264539,0
2017-06-05,13.16,13.4,13.04,13.19,223040,0
2017-06-06,13.15,13.26,12.77,12.97,315337,0
2017-06-07,12.89,13.09,12.8,12.94,156892,0
2017-06-08,12.86,13.36,12.845,13.2,482215,0
2017-06-09,13.19,13.5,13.07,13.47,349115,0
2017-06-12,13.5,13.69,13.39,13.45,265743,0
2017-06-13,13.39,13.71,13.331,13.51,270620,0
2017-06-14,13.53,13.59,12.82,13.14,291873,0
2017-06-15,12.98,13.49,12.98,13.17,289451,0
2017-06-16,13.17,13.25,12.83,12.94,834411,0
2017-06-19,12.94,12.94,12.52,12.69,313089,0
2017-06-20,12.69,13.05,12.69,12.85,311670,0
2017-06-21,12.85,12.92,12.21,12.26,500103,0
2017-06-22,12.25,12.33,11.785,11.84,463917,0
2017-06-23,11.83,12.11,11.69,11.97,1761049,0
2017-06-26,11.97,12.69,11.97,12.25,521351,0
2017-06-27,12.25,12.38,11.88,11.97,445097,0
2017-06-28,11.97,12.35,11.97,12.3,264146,0
2017-06-29,12.2,12.55,12.2,12.53,248024,0
2017-06-30,12.5,12.699,12.27,12.29,268079,0
2017-07-03,12.29,12.53,12.245,12.36,180223,0
2017-07-05,12.34,12.77,12.17,12.69,324807,0
2017-07-06,12.6,12.646,12.17,12.23,331188,0
2017-07-07,12.19,12.51,12.17,12.5,134229,0
2017-07-10,12.44,12.59,12.06,12.34,352204,0
2017-07-11,12.36,12.64,12.03,12.13,467242,0
2017-07-12,12.19,12.46,12.02,12.18,234781,0
2017-07-13,12.14,12.5,12.03,12.1,236254,0
2017-07-14,12.17,12.44,12.105,12.21,173899,0
2017-07-17,12.2,12.37,11.97,12.1,349947,0
2017-07-18,12.1,12.35,11.9,12.27,444882,0
2017-07-19,12.25,12.53,12.25,12.45,189849,0
2017-07-20,12.5,12.7,12.35,12.46,246646,0
2017-07-21,12.51,12.66,12.35,12.52,182173,0
2017-07-24,12.43,12.45,12.201,12.35,177224,0
2017-07-25,12.39,12.76,12.27,12.51,119412,0
2017-07-26,12.5498,12.62,12.24,12.4,233262,0
2017-07-27,12.4,12.53,12.17,12.5,126670,0
2017-07-28,12.41,12.45,12.17,12.28,100909,0
2017-07-31,12.27,12.29,12.1,12.24,162551,0
2017-08-01,12.24,12.43,11.99,12.24,176986,0
2017-08-02,12.27,12.27,11.74,11.81,234439,0
2017-08-03,11.75,12.09,11.75,11.77,155400,0
2017-08-04,11.79,11.96,11.49,11.58,363780,0
2017-08-07,11.65,11.69,11.18,11.43,226143,0
2017-08-08,11.48,11.82,11.48,11.52,169616,0
2017-08-09,11.57,11.59,11.285,11.39,130420,0
2017-08-10,11.32,11.44,11.12,11.22,192082,0
2017-08-11,11.14,11.44,10.78,11.28,285199,0
2017-08-14,11.28,11.43,11.1,11.19,106909,0
2017-08-15,11.17,11.17,10.7,10.71,197126,0
2017-08-16,10.77,11,10.65,10.73,183280,0
2017-08-17,10.72,10.81,10.32,10.41,186153,0
2017-08-18,10.51,10.62,10.24,10.3,276147,0
2017-08-21,10.35,10.38,9.89,10.35,758772,0
2017-08-22,10.45,10.87,10.45,10.7,469413,0
2017-08-23,10.59,11.06,10.53,10.77,235963,0
2017-08-24,10.92,11.15,10.76,10.9,280529,0
2017-08-25,10.91,11.5,10.83,11.36,333166,0
2017-08-28,11.54,12.21,11.4135,11.73,1239197,0
2017-08-29,10.25,10.55,9.5501,9.88,3740422,0
2017-08-30,9.95,10.5,9.7501,10.11,1046952,0
2017-08-31,10.16,10.2,9.66,9.71,753124,0
2017-09-01,9.8,10.24,9.72,10.21,414120,0
2017-09-05,10.44,10.52,9.84,10.08,807081,0
2017-09-06,10.1,10.25,9.95,10.21,347363,0
2017-09-07,10.24,10.31,9.9,9.95,291015,0
2017-09-08,9.93,10.05,9.78,9.89,240389,0
2017-09-11,9.99,10.06,9.78,9.78,218975,0
2017-09-12,9.84,10.01,9.801,9.85,230339,0
2017-09-13,9.91,10.39,9.91,10.32,505445,0
2017-09-14,10.3,10.4899,10.22,10.44,832221,0
2017-09-15,10.41,10.83,10.36,10.83,724741,0
2017-09-18,10.83,10.87,10.48,10.59,298629,0
2017-09-19,10.63,10.64,10.46,10.56,185771,0
2017-09-20,10.58,10.61,10.36,10.48,196406,0
2017-09-21,10.49,10.54,10.41,10.46,155909,0
2017-09-22,10.46,10.6,10.4,10.56,143861,0
2017-09-25,10.6,10.92,10.41,10.69,283582,0
2017-09-26,10.79,10.79,10.55,10.68,163062,0
2017-09-27,10.76,11.19,10.65,11.05,286078,0
2017-09-28,11.04,11.14,10.738,11.11,146517,0
2017-09-29,11.11,11.115,10.85,10.89,140453,0
2017-10-02,10.96,10.96,10.6764,10.82,150295,0
2017-10-03,10.89,10.89,10.48,10.49,167127,0
2017-10-04,10.58,10.625,10.43,10.52,196769,0
2017-10-05,10.55,10.6425,10.4,10.58,120605,0
2017-10-06,10.63,10.67,10.53,10.62,88335,0
2017-10-09,10.44,10.44,10.08,10.09,167904,0
2017-10-10,10.19,10.3,10.11,10.15,125686,0
2017-10-11,10.18,10.3,9.81,9.93,360470,0
2017-10-12,5.13,5.2799,4.82,4.86,10350780,0
2017-10-13,5,5.15,4.83,5.11,2621363,0
2017-10-16,5.2,5.2,4.75,4.9,2364832,0
2017-10-17,4.9,5.05,4.79,4.82,774136,0
2017-10-18,4.79,4.91,4.74,4.88,573793,0
2017-10-19,4.9,4.92,4.8024,4.91,366083,0
2017-10-20,4.97,5.14,4.9101,5.13,727170,0
2017-10-23,5.09,5.63,5.07,5.54,1791370,0
2017-10-24,5.59,5.6,5.3132,5.51,603473,0
2017-10-25,5.5,5.52,5.43,5.45,517416,0
2017-10-26,5.44,5.59,5.44,5.54,361789,0
2017-10-27,5.48,5.6,5.47,5.58,458571,0
2017-10-30,5.58,5.6,5.11,5.18,568527,0
2017-10-31,5.18,5.29,4.98,5.11,383932,0
2017-11-01,5.13,5.24,5.05,5.09,277018,0
2017-11-02,5.13,5.33,5.13,5.31,197346,0
2017-11-03,5.28,5.28,5.02,5.07,404577,0
2017-11-06,5.11,5.11,5.02,5.08,276284,0
2017-11-07,5.04,5.06,4.89,4.98,369917,0
2017-11-08,5.02,5.02,4.89,5,198390,0
2017-11-09,4.93,5.18,4.93,5.08,238820,0
2017-11-10,5.09,5.19,5.07,5.09,215179,0
