Date,Open,High,Low,Close,Volume,OpenInt
2017-03-14,10.58,10.5801,10.35,10.46,47035,0
2017-03-15,10.5,10.795,10.32,10.5,333927,0
2017-03-16,10.79,10.79,10.4,10.4,301048,0
2017-03-17,10.3,10.5,10.3,10.48,179600,0
2017-03-20,10.53,10.53,10.3,10.31,126295,0
2017-03-21,10.3,10.47,10.15,10.16,1481189,0
2017-03-22,10.19,10.45,10.07,10.16,148914,0
2017-03-23,10.25,10.35,10.05,10.3,162788,0
2017-03-24,10.36,10.39,10.15,10.2,139832,0
2017-03-27,10.19,10.23,9.86,10.14,187655,0
2017-03-28,10.05,10.21,10.05,10.15,113344,0
2017-03-29,10.19,10.26,10.16,10.2,105904,0
2017-03-30,10.2,10.26,10.12,10.19,444686,0
2017-03-31,10.15,10.58,10.15,10.5,268694,0
2017-04-03,10.51,10.51,10.201,10.45,160215,0
2017-04-04,10.44,10.49,10.24,10.4,779856,0
2017-04-05,10.5,10.5,10.3,10.43,195359,0
2017-04-06,10.5,10.5,10.16,10.45,187365,0
2017-04-07,10.5,10.5,10.15,10.45,75037,0
2017-04-10,10.44,10.45,10.201,10.39,107184,0
2017-04-11,10.36,10.44,10.2703,10.34,31439,0
2017-04-12,10.32,10.42,10.26,10.31,483726,0
2017-04-13,10.3,10.37,10.21,10.3,32385,0
2017-04-17,10.3,10.43,10.2,10.28,113466,0
2017-04-18,10.24,10.36,10.21,10.28,128929,0
2017-04-19,10.4448,10.4448,10.26,10.27,219750,0
2017-04-20,10.29,10.4,10.23,10.3,427114,0
2017-04-21,10.13,10.35,10.13,10.26,134500,0
2017-04-24,10.5,10.5,10.26,10.39,306831,0
2017-04-25,10.42,10.64,10.38,10.57,1371953,0
2017-04-26,10.56,10.625,10.51,10.57,278256,0
2017-04-27,10.57,10.57,10.34,10.42,121595,0
2017-04-28,10.65,10.66,10.14,10.39,124540,0
2017-05-01,10.43,10.43,10.25,10.27,66933,0
2017-05-02,10.31,10.36,10.25,10.29,67242,0
2017-05-03,10.21,10.67,10.21,10.3,54310,0
2017-05-04,10.6136,10.6136,10.13,10.16,105214,0
2017-05-05,10.2,10.58,9.8106,10.4,121456,0
2017-05-08,10.5,10.585,10.36,10.52,359805,0
2017-05-09,10.73,10.74,10.19,10.3,742748,0
2017-05-10,10.32,10.5,10.25,10.33,153687,0
2017-05-11,10.29,10.49,10.29,10.45,121929,0
2017-05-12,10.47,10.52,10.395,10.42,170976,0
2017-05-15,10.45,10.5,10.33,10.39,258303,0
2017-05-16,10.41,10.41,10.18,10.2,230276,0
2017-05-17,10.32,10.4,9.99,10.03,185252,0
2017-05-18,10,10.295,9.94,10.15,277120,0
2017-05-19,10.13,10.4,9.8253,10.25,258897,0
2017-05-22,10.31,10.31,9.9,10.25,109696,0
2017-05-23,10.07,10.28,9.96,10.18,666378,0
2017-05-24,10.24,10.25,10.08,10.1,292966,0
2017-05-25,10.13,10.28,10.01,10.18,599502,0
2017-05-26,10.15,10.25,10.1,10.18,162984,0
2017-05-30,10.22,10.4,10.17,10.27,461568,0
2017-05-31,10.25,10.6,10.24,10.46,251698,0
2017-06-01,10.24,10.5,10.24,10.5,442352,0
2017-06-02,10.49,10.5,10.34,10.48,90519,0
2017-06-05,10.49,10.61,10.28,10.36,79064,0
2017-06-06,10.41,10.4265,10.155,10.24,69746,0
2017-06-07,10.25,10.35,10.175,10.23,54411,0
2017-06-08,10.28,10.28,10.1,10.19,62581,0
2017-06-09,10.26,10.32,10.01,10.08,128482,0
2017-06-12,10.27,10.5,10.06,10.37,388553,0
2017-06-13,10.27,10.645,10.27,10.57,473505,0
2017-06-14,10.6,10.62,10.54,10.6,720290,0
2017-06-15,10.6,11.02,10.57,10.71,1069102,0
2017-06-16,10.69,11.01,10.49,10.51,2362243,0
2017-06-19,10.57,11.025,10.51,10.9,368009,0
2017-06-20,10.94,11.1,10.48,11,207223,0
2017-06-21,11.13,11.47,10.93,11.4,726368,0
2017-06-22,11.45,11.81,11.38,11.75,836586,0
2017-06-23,11.77,11.93,11.33,11.59,259843,0
2017-06-26,11.58,11.75,11.39,11.72,1165221,0
2017-06-27,11.74,12.06,11.685,11.79,1175294,0
2017-06-28,11.91,11.99,11.75,11.88,498646,0
2017-06-29,11.77,11.95,11.74,11.86,355527,0
2017-06-30,11.95,12.0993,11.8,11.95,433038,0
2017-07-03,12.02,12.27,11.95,11.98,51579,0
2017-07-05,11.98,12.16,11.89,11.99,502686,0
2017-07-06,11.96,12.15,11.485,11.74,462997,0
2017-07-07,11.8,11.86,11.56,11.6,262602,0
2017-07-10,11.59,11.71,11.51,11.68,236136,0
2017-07-11,11.71,11.925,11.7,11.88,138060,0
2017-07-12,11.94,11.99,11.81,11.84,228333,0
2017-07-13,11.82,12,11.71,11.94,147561,0
2017-07-14,12,12.01,11.71,11.78,279492,0
2017-07-17,11.85,12.08,11.85,12.03,549839,0
2017-07-18,12.09,12.09,11.94,11.99,139705,0
2017-07-19,12.01,12.24,11.9297,12.06,324455,0
2017-07-20,12.17,12.24,12.02,12.1,246217,0
2017-07-21,12.16,12.26,11.79,12.02,155694,0
2017-07-24,12.02,12.16,11.88,12.02,116968,0
2017-07-25,12.09,12.17,11.81,11.82,111991,0
2017-07-26,11.87,11.96,11.6,11.72,89676,0
2017-07-27,11.75,11.86,11.72,11.79,98090,0
2017-07-28,11.83,11.95,11.62,11.74,108013,0
2017-07-31,11.69,11.95,11.69,11.82,105843,0
2017-08-01,11.86,12.06,11.82,11.83,166543,0
2017-08-02,11.76,11.93,11.7,11.79,136645,0
2017-08-03,11.73,11.95,11.51,11.645,220297,0
2017-08-04,11.37,12.06,11.2,11.9,864337,0
2017-08-07,11.89,11.9,11.0366,11.9,299076,0
2017-08-08,11.81,11.87,11.54,11.59,199439,0
2017-08-09,11.51,11.98,11.22,11.52,208764,0
2017-08-10,11.5,11.93,11.29,11.41,87495,0
2017-08-11,11.44,11.94,11.19,11.23,215362,0
2017-08-14,11.31,11.46,11.1007,11.4,78081,0
2017-08-15,11.4,11.4,11.24,11.31,56228,0
2017-08-16,11.4,11.48,11.3,11.44,370036,0
2017-08-17,11.44,11.8,11.09,11.14,90624,0
2017-08-18,11.18,11.18,11.05,11.11,160664,0
2017-08-21,11.1381,11.27,10.95,11.05,32376,0
2017-08-22,11.13,11.47,10.92,11.18,69580,0
2017-08-23,11.17,11.4,10.85,11.02,86525,0
2017-08-24,11.01,11.45,10.92,11.25,195954,0
2017-08-25,11.22,11.22,10.82,10.98,370730,0
2017-08-28,10.98,11.21,10.5,10.87,335213,0
2017-08-29,10.72,10.9,10.41,10.65,471459,0
2017-08-30,10.57,10.7,10.17,10.4,778921,0
2017-08-31,10.3,10.45,10.21,10.37,314457,0
2017-09-01,10.43,10.95,10.4,10.85,187736,0
2017-09-05,10.67,11.01,10.67,10.79,501780,0
2017-09-06,10.75,10.85,10.55,10.76,221361,0
2017-09-07,10.98,11.07,10.79,10.9,266099,0
2017-09-08,10.91,11,10.735,10.87,86103,0
2017-09-11,10.96,11.0175,10.8,10.99,290575,0
2017-09-12,11.05,11.05,10.9,11.05,205769,0
2017-09-13,11.1,11.28,11,11.14,273926,0
2017-09-14,11.13,11.25,11.04,11.12,79749,0
2017-09-15,11.08,11.19,10.85,10.9,350403,0
2017-09-18,10.88,11.03,10.57,10.59,268115,0
2017-09-19,10.67,10.88,10.64,10.74,278612,0
2017-09-20,10.77,10.8,10.64,10.72,273682,0
2017-09-21,10.7573,10.7573,10.62,10.66,70523,0
2017-09-22,10.77,10.77,10.16,10.51,369318,0
2017-09-25,10.51,10.64,10.41,10.47,289488,0
2017-09-26,10.6,10.63,10.45,10.49,308854,0
2017-09-27,10.5,10.78,10.28,10.47,147704,0
2017-09-28,10.45,10.5,10.34,10.5,422059,0
2017-09-29,10.52,10.52,10.37,10.43,439313,0
2017-10-02,10.5,10.5,10.12,10.46,261989,0
2017-10-03,10.41,10.455,10.34,10.41,191261,0
2017-10-04,10.48,10.73,10.4,10.69,848416,0
2017-10-05,10.8,10.96,10.57,10.83,982806,0
2017-10-06,10.88,10.9,10.65,10.74,398000,0
2017-10-09,10.74,11.09,10.7,11,391426,0
2017-10-10,10.95,11.04,10.6425,10.76,196286,0
2017-10-11,10.7,10.74,10.38,10.6,164403,0
2017-10-12,10.56,10.56,10.42,10.5,192862,0
2017-10-13,10.54,10.74,10.5,10.68,357141,0
2017-10-16,10.64,10.83,10.64,10.7,417204,0
2017-10-17,10.75,10.82,10.43,10.59,171542,0
2017-10-18,10.63,10.63,10.48,10.54,61519,0
2017-10-19,10.49,10.55,10.24,10.43,238812,0
2017-10-20,10.51,10.57,10.32,10.45,128941,0
2017-10-23,10.5,10.515,10.35,10.37,128915,0
2017-10-24,10.35,10.43,10.28,10.36,105972,0
2017-10-25,10.36,10.48,10.22,10.26,137630,0
2017-10-26,10.29,10.33,10.12,10.24,123717,0
2017-10-27,10.25,10.375,10.19,10.19,245510,0
2017-10-30,10.19,10.23,9.98,10.15,212075,0
2017-10-31,10.15,10.35,10.07,10.33,303720,0
2017-11-01,10.3,10.5,10.13,10.3,310026,0
2017-11-02,10.3,10.36,10.145,10.31,303109,0
2017-11-03,10.35,10.35,10.1,10.18,181753,0
2017-11-06,10.15,10.22,10.11,10.19,199198,0
2017-11-07,10.3,10.83,10.3,10.45,654582,0
2017-11-08,10.42,10.6099,10.27,10.55,358932,0
2017-11-09,10.48,10.63,10.36,10.55,479810,0
2017-11-10,10.51,10.59,10.32,10.41,440291,0
