Date,Open,High,Low,Close,Volume,OpenInt
2017-03-29,10.37,10.98,10.37,10.63,20196,0
2017-03-30,10.98,12,10.3841,11.84,48059,0
2017-03-31,11.2,13.8,10.5,13.8,78134,0
2017-04-03,13.16,13.97,12.5,13.29,51696,0
2017-04-04,12.89,13.14,11.6,12.17,42187,0
2017-04-05,12.3,12.3,11.76,11.98,22847,0
2017-04-06,11.8025,12.3,11.8,12.3,6703,0
2017-04-07,12.3,13.61,11.7654,13.27,44017,0
2017-04-10,12.93,13.82,12.5,13.7,34934,0
2017-04-11,13.35,13.7,12.75,13.59,17218,0
2017-04-12,14,14,13,13.4,29339,0
2017-04-13,13.4,13.89,13.1,13.58,21362,0
2017-04-17,13.9,13.9,13.5,13.81,7028,0
2017-04-18,13.5,13.79,13.2,13.79,10208,0
2017-04-19,13.3,13.8,13.3,13.78,10528,0
2017-04-20,13.5101,13.7,13.26,13.5,16055,0
2017-04-21,13.13,13.48,12.9129,13.25,10075,0
2017-04-24,13.16,13.16,12.25,13,20976,0
2017-04-25,13,13.23,12.06,12.3,22540,0
2017-04-26,12.15,12.5,12,12.35,23295,0
2017-04-27,12.35,12.35,11.8801,12.16,19938,0
2017-04-28,11.88,12.05,11.76,11.89,14844,0
2017-05-01,11.8,11.8,11.01,11.19,32162,0
2017-05-02,10.71,10.71,9.5315,9.88,57274,0
2017-05-03,9.54,9.74,8.52,9.525,84324,0
2017-05-04,9.65,9.65,8.72,9,31008,0
2017-05-05,9,9,8.61,8.99,20448,0
2017-05-08,9,10.1,9,9.67,55587,0
2017-05-09,9.87,10.94,9.3774,9.64,48625,0
2017-05-10,9.54,10.49,9.04,9.8,16294,0
2017-05-11,10.1,10.1,9.7,9.77,18354,0
2017-05-12,9.85,9.9,9.53,9.78,10318,0
2017-05-15,9.59,9.78,9.35,9.75,35947,0
2017-05-16,9.75,9.7699,9.4475,9.75,14553,0
2017-05-17,9.88,9.93,9.48,9.78,10007,0
2017-05-18,9.5,9.75,9.25,9.74,15303,0
2017-05-19,9.78,9.78,9.25,9.74,18398,0
2017-05-22,9.8,9.8,9.46,9.66,13532,0
2017-05-23,9.42,9.6799,8.72,9.2,29219,0
2017-05-24,9.2,9.745,8.92,9.04,19280,0
2017-05-25,9.02,9.08,8.75,9.05,22898,0
2017-05-26,9,9,8.76,8.88,10603,0
2017-05-30,8.98,9.3299,7.9,8.54,82128,0
2017-05-31,8.38,8.38,5.13,6.57,216974,0
2017-06-01,7.04,7.6835,6.15,6.45,99753,0
2017-06-02,6.45,6.815,5.99,6.06,77257,0
2017-06-05,6.05,6.05,4.77,5.53,181054,0
2017-06-06,5.4,5.7972,5.02,5.49,62262,0
2017-06-07,5.29,5.75,5.29,5.7,53799,0
2017-06-08,5.7,5.7,5.18,5.31,44944,0
2017-06-09,5.3,5.88,5.03,5.61,53968,0
2017-06-12,5.31,5.98,5.295,5.51,114775,0
2017-06-13,5.59,6.46,5.59,5.93,123025,0
2017-06-14,5.9,8.39,5.858,8.16,247786,0
2017-06-15,7.5,8.94,7.5,8.39,187346,0
2017-06-16,8.42,8.85,7.71,8.4,446754,0
2017-06-19,8.35,8.35,7.055,7.11,109533,0
2017-06-20,7.03,7.625,6.78,7.26,50686,0
2017-06-21,7.2,7.78,7.2,7.78,29595,0
2017-06-22,7.73,8.88,7.73,8.15,90505,0
2017-06-23,8.18,9.45,8.03,9.22,1256812,0
2017-06-26,9,12,8.31,10.95,183478,0
2017-06-27,11,11.1,9.56,10.92,247238,0
2017-06-28,11,11.7,10.5,11.67,117011,0
2017-06-29,11.54,13.38,11.345,13.01,148336,0
2017-06-30,12.15,15.69,12.04,15.25,250405,0
2017-07-03,15.02,15.03,13.11,14.43,140172,0
2017-07-05,14.22,15.64,13.71,15.5,145105,0
2017-07-06,15.32,15.77,14.38,14.42,125775,0
2017-07-07,14.14,14.2,12.66,13.18,148035,0
2017-07-10,13,13.33,13,13.125,30716,0
2017-07-11,13.05,13.22,12.06,12.25,79556,0
2017-07-12,12.15,12.15,10.59,10.79,117288,0
2017-07-13,10.78,10.78,9.76,10.01,120717,0
2017-07-14,10,10,9.5501,9.64,51155,0
2017-07-17,9.74,11.02,8.71,8.97,163187,0
2017-07-18,8.99,10.33,8.75,8.93,84812,0
2017-07-19,8.95,8.99,7.33,7.83,363364,0
2017-07-20,7.77,7.77,6.31,6.5,466261,0
2017-07-21,6.7,6.87,5.89,6.12,516447,0
2017-07-24,6.23,7.69,5.96,6.32,381199,0
2017-07-25,6.37,7.36,6.33,6.73,630246,0
2017-07-26,6.84,7.1862,6.55,7.02,207344,0
2017-07-27,7.15,7.63,6.79,6.86,259180,0
2017-07-28,6.9,7.25,6.3,6.36,133072,0
2017-07-31,6.38,6.69,5.52,5.62,453740,0
2017-08-01,5.76,6.02,5.41,5.98,275573,0
2017-08-02,6.02,6.28,5.52,5.7,182703,0
2017-08-03,5.76,5.7701,5.21,5.25,80596,0
2017-08-04,5.34,5.44,5.0631,5.34,66106,0
2017-08-07,5.4,6.2107,5.4,5.63,137691,0
2017-08-08,5.8,5.9799,5.6,5.67,47386,0
2017-08-09,5.73,5.8299,5.15,5.32,72995,0
2017-08-10,5.4,5.44,5.01,5.04,82430,0
2017-08-11,5,5,4.8,5,46679,0
2017-08-14,5,5.05,4.45,4.68,215852,0
2017-08-15,4.87,5.375,4.78,5.08,174499,0
2017-08-16,5,5.235,4.86,5.1,100929,0
2017-08-17,5.47,5.69,5.21,5.39,95295,0
2017-08-18,5.21,5.59,4.76,5,105829,0
2017-08-21,5.1,5.16,4.8,4.81,76211,0
2017-08-22,4.88,5.02,3.83,4.4,119562,0
2017-08-23,4.39,4.58,4.33,4.4,77296,0
2017-08-24,4.6,4.635,4.15,4.3,55691,0
2017-08-25,4.38,4.475,3.93,3.95,93316,0
2017-08-28,4,4.28,3.52,3.56,121201,0
2017-08-29,3.65,3.77,3.39,3.51,96982,0
2017-08-30,3.55,3.6,3.19,3.42,102471,0
2017-08-31,3.5,3.5,3.22,3.25,62000,0
2017-09-01,3.34,3.35,3.2,3.33,68722,0
2017-09-05,3.5,3.7195,3.4,3.56,170282,0
2017-09-06,3.4,3.7208,3.11,3.21,112952,0
2017-09-07,3.39,3.39,2.965,3.07,118637,0
2017-09-08,3.15,3.15,2.93,2.99,37887,0
2017-09-11,3.25,3.25,2.73,2.78,124611,0
2017-09-12,2.8,2.86,2.6,2.69,65856,0
2017-09-13,2.66,2.86,2.65,2.66,45013,0
2017-09-14,2.7,3.54,2.67,3.43,285918,0
2017-09-15,3.45,3.9631,2.6,3.09,534024,0
2017-09-18,3.09,3.19,2.98,3.05,72860,0
2017-09-19,3.1,3.2676,2.5701,2.94,205402,0
2017-09-20,2.94,3,2.655,2.74,127845,0
2017-09-21,2.98,2.98,2.66,2.72,54471,0
2017-09-22,2.78,3.189,2.7003,3.1,177341,0
2017-09-25,3.17,3.24,2.97,3.1,121491,0
2017-09-26,3.1,3.16,2.9,2.99,51195,0
2017-09-27,3,3.6999,2.95,3.5,182386,0
2017-09-28,3.55,5.95,3.5005,5.82,874323,0
2017-09-29,5.8,5.954,4.42,4.48,619197,0
2017-10-02,4.51,4.86,3.68,4.08,316179,0
2017-10-03,4.04,4.5,3.8401,4.03,343964,0
2017-10-04,4.2,4.22,3.43,3.67,361786,0
2017-10-05,3.65,3.8,3.475,3.79,124321,0
2017-10-06,3.77,3.98,3.6,3.74,94978,0
2017-10-09,3.73,3.73,3.4479,3.63,99280,0
2017-10-10,3.62,4.12,3.52,3.78,128135,0
2017-10-11,3.91,3.96,3.61,3.91,95695,0
2017-10-12,4.05,4.05,3.72,3.73,59603,0
2017-10-13,3.73,3.8,3.51,3.56,81247,0
2017-10-16,3.57,3.634,3.35,3.38,67600,0
2017-10-17,3.39,3.5,3.21,3.29,56898,0
2017-10-18,3.2901,3.3,3.16,3.27,32513,0
2017-10-19,3.27,3.5,3.27,3.42,36375,0
2017-10-20,3.55,3.55,3.3,3.46,30572,0
2017-10-23,3.49,3.49,3.06,3.21,81111,0
2017-10-24,3.21,3.34,3.2,3.27,27889,0
2017-10-25,3.35,3.48,3.2,3.3,60137,0
2017-10-26,3.26,3.44,3.21,3.25,58404,0
2017-10-27,3.25,3.405,3.2,3.36,69131,0
2017-10-30,3.3,3.33,3.1207,3.21,33761,0
2017-10-31,3.21,3.29,3.12,3.19,29942,0
2017-11-01,3.21,3.285,3.12,3.16,24785,0
2017-11-02,3.2,3.2,3.07,3.17,23838,0
2017-11-03,3.16,3.22,2.86,2.9,156058,0
2017-11-06,3.08,3.08,2.8,2.95,53493,0
2017-11-07,2.97,3.19,2.81,2.85,54758,0
2017-11-08,2.91,3.39,2.81,3.1,122316,0
2017-11-09,3.1,3.12,3.03,3.09,43978,0
2017-11-10,3.11,3.2,3.0601,3.1,24404,0
