Date,Open,High,Low,Close,Volume,OpenInt
2017-02-15,8.26,8.26,7.6203,7.78,12870,0
2017-02-16,7.7625,7.7625,7.5,7.51,3703,0
2017-02-17,7.5,7.52,7.5,7.52,5408,0
2017-02-21,7.5,7.52,7.07,7.084,13246,0
2017-02-22,7.05,7.3,7.02,7.3,11086,0
2017-02-23,7.3501,7.3832,7,7,20726,0
2017-02-24,6.8,8.03,6.75,7.07,13754,0
2017-02-27,6.94,7.07,6.81,7.07,9005,0
2017-02-28,7.01,7.5,6.8541,7.14,13863,0
2017-03-01,7.64,8.14,7.2,8.14,73311,0
2017-03-02,8.27,8.7,7.712,7.86,89908,0
2017-03-03,7.67,8.2025,7.5,7.7875,11539,0
2017-03-06,7.53,7.99,7.53,7.85,14731,0
2017-03-07,7.8,8.95,7.74,8.77,258955,0
2017-03-08,8.94,9.3,8.7,9.3,88402,0
2017-03-09,9.34,9.44,9,9.29,79102,0
2017-03-10,9,9.3,8.7,8.9,37049,0
2017-03-13,8.6148,9,8.1647,8.66,36031,0
2017-03-14,8.98,8.98,8.4119,8.67,12853,0
2017-03-15,8.48,8.67,8.48,8.55,27150,0
2017-03-16,8.3,8.3,8.01,8.1,25551,0
2017-03-17,8,8.1,7.65,7.7,63745,0
2017-03-20,7.7,8.1,7.51,7.85,17121,0
2017-03-21,7.81,7.87,7.51,7.51,15714,0
2017-03-22,7.51,7.51,7.292,7.45,6534,0
2017-03-23,7.45,8.3685,7.3089,8.0082,30480,0
2017-03-24,8.0543,8.9,7.974,8.2601,49978,0
2017-03-27,8.265,8.35,7.86,8.34,13434,0
2017-03-28,7.88,8.33,7.86,8.13,10300,0
2017-03-29,8.1592,8.35,7.9901,8.3,8503,0
2017-03-30,8.141,8.4699,8.141,8.46,2498,0
2017-03-31,8.8,9.3487,8.14,9.1,65715,0
2017-04-03,9.3,9.36,8.3,8.8,45576,0
2017-04-04,8.51,8.63,8.2722,8.6,6394,0
2017-04-05,8.35,8.6,8.06,8.06,12609,0
2017-04-06,7.8895,8.2628,7.6481,8.19,14207,0
2017-04-07,8.49,8.9,8.35,8.44,47848,0
2017-04-10,8.54,8.54,8.0639,8.27,29833,0
2017-04-11,8.3,8.3,7.9,7.9,3478,0
2017-04-12,7.8883,8.0753,7.83,7.86,7466,0
2017-04-13,7.86,7.9454,7.86,7.9,1712,0
2017-04-17,7.8006,7.89,7.7878,7.8512,4222,0
2017-04-18,7.85,7.85,7.69,7.79,11761,0
2017-04-19,7.65,7.85,7.65,7.66,10722,0
2017-04-20,7.66,7.9,7.6096,7.88,9330,0
2017-04-21,7.8,7.8,7.25,7.25,5912,0
2017-04-24,7.25,7.74,7.1297,7.35,11979,0
2017-04-25,7.25,7.651,7.25,7.35,14963,0
2017-04-26,7.27,7.62,7.2219,7.29,11464,0
2017-04-27,7.33,7.4371,6.9558,7.01,18909,0
2017-04-28,6.8456,7.11,6.8456,7.0899,7853,0
2017-05-01,7.08,7.25,7.08,7.25,5321,0
2017-05-02,7.15,7.25,7.08,7.08,13923,0
2017-05-03,7,7,6.85,7,14553,0
2017-05-04,6.9952,6.9952,6.85,6.85,5998,0
2017-05-05,7.1173,7.92,7.0896,7.32,19291,0
2017-05-08,7.22,7.59,7.22,7.59,7589,0
2017-05-09,7.59,8.17,7.36,8,42320,0
2017-05-10,7.839,8.0092,7.24,7.24,1361,0
2017-05-11,7.66,7.66,7.2,7.2,2084,0
2017-05-12,7.16,7.311,7.15,7.2219,2711,0
2017-05-15,7.22,7.9,7.2,7.82,8557,0
2017-05-16,7.82,8,7.32,8,21849,0
2017-05-17,7.9001,8.256,7.7,7.95,13536,0
2017-05-18,8.14,8.419,6.6,7.33,51495,0
2017-05-19,7.32,7.56,7.213,7.56,7509,0
2017-05-22,6.65,7.05,6.65,7,26638,0
2017-05-23,7,7.2112,6.6,7.03,38548,0
2017-05-24,6.62,7.03,6.62,6.78,4326,0
2017-05-25,6.75,6.95,6.66,6.95,8170,0
2017-05-26,6.86,6.9208,6.7,6.77,4535,0
2017-05-30,6.78,6.7901,6.6,6.6,4106,0
2017-05-31,6.6,6.62,6.6,6.62,9556,0
2017-06-01,6.6,6.75,6.6,6.6,2099,0
2017-06-02,6.6001,6.9,6.6001,6.83,12286,0
2017-06-05,6.83,6.95,6.6,6.95,15070,0
2017-06-06,6.77,6.77,6.6,6.6,8477,0
2017-06-07,6.6,6.8255,6.13,6.14,31892,0
2017-06-08,6.16,6.5504,6.13,6.22,15300,0
2017-06-09,6.52,6.6099,6.2,6.56,15672,0
2017-06-12,6.4,6.6,6.12,6.17,14383,0
2017-06-13,6.3274,6.3274,5.95,6.11,28033,0
2017-06-14,5.96,6.6,5.8377,6.59,42831,0
2017-06-15,6.52,6.88,5.9,6.04,32754,0
2017-06-16,6.06,6.0857,5.69,5.85,15942,0
2017-06-19,5.9,6.2002,5.85,5.87,5335,0
2017-06-20,5.74,6.04,5.4,5.98,37161,0
2017-06-21,6.15,6.544,5.7067,5.94,79639,0
2017-06-22,5.76,6.299,5.76,6.02,18428,0
2017-06-23,6.02,6.35,5.9,6.35,29316,0
2017-06-26,6.46,6.79,6.0453,6.75,61782,0
2017-06-27,6.75,6.95,6.46,6.57,41030,0
2017-06-28,6.78,6.94,6.55,6.63,9482,0
2017-06-29,6.65,6.7525,6.55,6.55,14066,0
2017-06-30,6.5708,6.7,6.55,6.58,7524,0
2017-07-03,6.56,6.6,6.41,6.41,4053,0
2017-07-05,6.45,6.66,6.4471,6.57,1949,0
2017-07-06,6.67,6.7,6.53,6.58,15234,0
2017-07-07,6.59,6.82,6.55,6.82,6511,0
2017-07-10,6.85,6.9455,6.85,6.89,8788,0
2017-07-11,6.95,6.95,6.9,6.91,3827,0
2017-07-12,6.92,6.98,6.551,6.86,7705,0
2017-07-13,6.831,7.7497,6.831,7.4,37848,0
2017-07-14,7.36,7.74,7.35,7.5994,30101,0
2017-07-17,7.5873,7.5873,7.06,7.28,14955,0
2017-07-18,7.3014,7.49,6.84,7.49,5578,0
2017-07-19,7.31,7.46,7.0001,7.01,6868,0
2017-07-20,7.0315,7.75,7.0315,7.7,15422,0
2017-07-21,7.8,7.95,7.32,7.32,23625,0
2017-07-24,7.39,7.41,6.97,7.15,4784,0
2017-07-25,7.3965,7.3965,7.05,7.13,4710,0
2017-07-26,7.26,7.26,6.4752,6.75,16753,0
2017-07-27,6.75,6.979,6.26,6.44,23149,0
2017-07-28,6.2194,6.47,6.21,6.36,3590,0
2017-07-31,6.47,6.56,6.31,6.5,10569,0
2017-08-01,6.49,6.559,6.14,6.52,23323,0
2017-08-02,6.56,6.5696,6.25,6.33,4585,0
2017-08-03,6.22,6.403,6.159,6.23,8525,0
2017-08-04,6.14,6.4705,6.14,6.22,20780,0
2017-08-07,6.2827,6.2827,6.17,6.2,4785,0
2017-08-08,6.25,6.41,6.1299,6.35,26811,0
2017-08-09,6.34,7.44,5.9,7.1453,81335,0
2017-08-10,7,7,6.39,6.42,19750,0
2017-08-11,6.3361,6.3361,6.06,6.0977,14442,0
2017-08-14,6.11,6.11,5.83,6.06,8742,0
2017-08-15,5.95,6.5184,5.9,6.32,27817,0
2017-08-16,6.25,6.96,6.06,6.55,63614,0
2017-08-17,6.3696,6.67,5.9,5.91,52491,0
2017-08-18,6.01,6.1421,5.77,5.99,12422,0
2017-08-21,5.87,5.9598,5.74,5.88,26537,0
2017-08-22,5.7295,6.08,5.71,5.93,7867,0
2017-08-23,5.74,6.0499,5.6215,6,34653,0
2017-08-24,5.98,5.9905,5.81,5.95,9087,0
2017-08-25,5.99,6.5363,5.91,6.15,32445,0
2017-08-28,6.09,6.1109,5.95,5.9978,8388,0
2017-08-29,5.957,6.05,5.957,5.96,11776,0
2017-08-30,5.9599,6.2945,5.89,5.92,13420,0
2017-08-31,5.9,5.9726,5.5584,5.81,23965,0
2017-09-01,5.85,5.9615,5.63,5.63,22649,0
2017-09-05,5.79,5.95,5.75,5.95,20992,0
2017-09-06,5.85,6.03,5.79,6.02,19143,0
2017-09-07,6,6.52,6,6.35,54492,0
2017-09-08,6.35,6.375,5.99,6.02,42293,0
2017-09-11,6.1,6.27,6,6.17,78620,0
2017-09-12,6.25,6.35,6.06,6.19,35024,0
2017-09-13,6.12,6.12,5.85,5.99,56027,0
2017-09-14,6.03,6.14,5.86,5.8601,25121,0
2017-09-15,6.05,6.16,5.74,5.74,46786,0
2017-09-18,5.79,5.79,5.52,5.52,33392,0
2017-09-19,5.5,5.7,5.5,5.51,23650,0
2017-09-20,5.54,5.8,5.51,5.63,11893,0
2017-09-21,5.6005,5.6715,5.5,5.54,18040,0
2017-09-22,5.51,5.58,5.5,5.58,11167,0
2017-09-25,5.62,5.7404,5.51,5.69,13659,0
2017-09-26,5.66,5.7025,5.05,5.15,42920,0
2017-09-27,5.18,5.62,4.9,5.3347,36669,0
2017-09-28,5.11,5.52,5.11,5.39,26809,0
2017-09-29,5.4999,5.8,5.42,5.71,32084,0
2017-10-02,5.78,5.88,5.67,5.77,13521,0
2017-10-03,5.71,5.754,5.5,5.58,20798,0
2017-10-04,5.55,5.87,5.55,5.55,29889,0
2017-10-05,5.55,5.65,5.3792,5.54,22797,0
2017-10-06,5.51,5.53,5.32,5.3317,13299,0
2017-10-09,5.26,5.5099,5.26,5.48,4273,0
2017-10-10,5.41,5.489,5.31,5.45,10222,0
2017-10-11,5.42,5.65,5.42,5.47,10408,0
2017-10-12,5.42,5.4953,5.3,5.31,8849,0
2017-10-13,5.2916,5.35,5.21,5.25,19556,0
2017-10-16,5.25,5.48,5.01,5.03,36604,0
2017-10-17,5.01,5.3,5.01,5.1,3538,0
2017-10-18,5.12,5.24,4.925,5.05,23609,0
2017-10-19,5.07,5.19,4.93,4.99,41219,0
2017-10-20,5.07,5.72,4.91,5.69,51060,0
2017-10-23,5.65,5.9992,5.65,5.805,38200,0
2017-10-24,5.75,5.8,5.461,5.5,9555,0
2017-10-25,5.45,5.51,5.15,5.31,25237,0
2017-10-26,5.3,5.6899,5.3,5.31,13217,0
2017-10-27,5.96,5.96,5.37,5.39,43098,0
2017-10-30,5.66,5.795,5.55,5.72,15778,0
2017-10-31,5.72,5.9492,5.67,5.88,11128,0
2017-11-01,5.94,5.9594,5.5,5.6564,23236,0
2017-11-02,5.58,5.7548,5.38,5.48,6799,0
2017-11-03,5.46,5.62,5.4,5.46,13460,0
2017-11-06,5.54,5.8705,5.54,5.66,10568,0
2017-11-07,5.66,5.67,5.4826,5.5107,5983,0
2017-11-08,5.5,5.9392,5.36,5.65,39561,0
2017-11-09,5.6,6.0298,5.6,5.8601,39605,0
2017-11-10,5.68,6.1623,5.628,6.11,32019,0
