Date,Open,High,Low,Close,Volume,OpenInt
2017-04-17,12.1,12.1,11.07,11.3,1650688,0
2017-04-18,11.21,11.5319,11.03,11.12,1539913,0
2017-04-19,11.08,11.69,10.81,10.98,1584289,0
2017-04-20,10.96,11.44,10.95,11.17,927597,0
2017-04-21,11.05,11.25,10.98,10.99,831090,0
2017-04-24,10.95,11.102,10.58,10.79,1310280,0
2017-04-25,10.73,11.09,10.64,10.97,1653098,0
2017-04-26,10.97,11.55,10.81,11.14,1219755,0
2017-04-27,11.12,11.27,10.75,11.25,1056626,0
2017-04-28,11.25,11.5,11.145,11.2,517702,0
2017-05-01,11.22,11.285,10.84,10.92,547298,0
2017-05-02,10.77,11.29,10.77,11.15,750465,0
2017-05-03,11.7,11.75,11.25,11.46,1122827,0
2017-05-04,11.41,11.47,10.85,11.41,1723837,0
2017-05-05,11.35,11.75,11.1521,11.62,1438844,0
2017-05-08,11.5,11.57,11.22,11.32,1246484,0
2017-05-09,11.28,11.8,11.23,11.5,1616250,0
2017-05-10,11.5,11.98,11.5,11.78,890490,0
2017-05-11,11.82,12.2,11.8001,11.97,1922239,0
2017-05-12,11.94,12.1,11.78,12,1280551,0
2017-05-15,12.11,12.2,11.69,11.78,1104823,0
2017-05-16,11.66,11.88,11.405,11.59,1856057,0
2017-05-17,11.67,11.76,11.39,11.54,1071992,0
2017-05-18,11.55,12,11.2,11.85,1102691,0
2017-05-19,11.94,12.1,11.79,11.92,931902,0
2017-05-22,11.89,12,11.78,11.81,662490,0
2017-05-23,11.85,11.96,11.55,11.65,599786,0
2017-05-24,11.74,11.79,11.38,11.6,1150905,0
2017-05-25,11.58,11.8,11.27,11.6,1544679,0
2017-05-26,11.5,11.74,11.45,11.61,857809,0
2017-05-30,11.52,11.7,11.48,11.57,1046400,0
2017-05-31,11.57,11.64,11.03,11.27,1320678,0
2017-06-01,11.27,11.39,10.88,11.06,2792994,0
2017-06-02,10.94,11.15,10.411,10.88,1615498,0
2017-06-05,10.89,11.36,10.68,11.2,3076308,0
2017-06-06,11.18,11.79,11.18,11.76,1743240,0
2017-06-07,11.7,11.93,11.45,11.7,2256594,0
2017-06-08,11.63,11.95,11.52,11.6,1378809,0
2017-06-09,11.56,12,11.32,11.49,2078317,0
2017-06-12,12.39,12.39,11.6,11.69,2956403,0
2017-06-13,11.73,11.94,11.63,11.84,1828165,0
2017-06-14,11.78,11.85,11.45,11.65,2020446,0
2017-06-15,11.61,11.705,11.32,11.6,1325468,0
2017-06-16,11.54,11.73,11.34,11.5,8542815,0
2017-06-19,11.53,11.57,10.91,10.95,2616577,0
2017-06-20,10.84,10.93,10.23,10.91,3672002,0
2017-06-21,10.89,10.89,10.27,10.32,3493990,0
2017-06-22,10.37,10.39,9.6928,9.84,4687064,0
2017-06-23,9.8,10.035,9.54,9.95,33918556,0
2017-06-26,9.89,10.36,9.64,10.32,4786665,0
2017-06-27,10.38,10.52,10.33,10.4,2043441,0
2017-06-28,10.48,10.765,10.091,10.6,2468214,0
2017-06-29,10.6,10.77,10.54,10.68,2657578,0
2017-06-30,10.75,10.95,10.61,10.85,3044943,0
2017-07-03,10.87,11.02,10.84,10.93,998009,0
2017-07-05,10.9,10.9,10.31,10.45,3159789,0
2017-07-06,10.52,10.54,10.04,10.26,3218635,0
2017-07-07,10.24,10.26,9.97,10.02,1534809,0
2017-07-10,9.96,10.65,9.96,10.49,2655555,0
2017-07-11,10.43,10.56,10.28,10.55,1458490,0
2017-07-12,10.68,10.81,10.34,10.65,2136394,0
2017-07-13,10.58,10.6,10.26,10.56,1338233,0
2017-07-14,10.58,10.76,10.43,10.62,916538,0
2017-07-17,10.61,10.93,10.35,10.83,1246454,0
2017-07-18,10.84,10.87,10.75,10.81,905204,0
2017-07-19,10.75,10.93,10.75,10.83,1111990,0
2017-07-20,10.78,10.98,10.75,10.8,935352,0
2017-07-21,10.89,10.91,10.45,10.8,1397562,0
2017-07-24,10.82,10.83,10.46,10.47,808705,0
2017-07-25,10.55,10.76,10.41,10.74,1919481,0
2017-07-26,10.7,10.84,10.56,10.64,1150258,0
2017-07-27,10.69,10.79,10.49,10.74,1178102,0
2017-07-28,10.62,10.89,10.59,10.61,1143743,0
2017-07-31,10.55,10.66,10.29,10.29,1909820,0
2017-08-01,10.23,10.3,10.01,10.1,1072845,0
2017-08-02,10.02,10.5,9.74,9.74,1571763,0
2017-08-03,9.7,9.835,9.15,9.24,3154753,0
2017-08-04,9.2,9.465,9.1,9.21,2725416,0
2017-08-07,9.13,9.21,8.95,9.05,754282,0
2017-08-08,9.03,9.21,8.8,8.96,1418012,0
2017-08-09,8.1,8.86,7.44,7.76,5195291,0
2017-08-10,7.73,8.095,7.695,7.89,3902527,0
2017-08-11,7.98,7.98,7.37,7.65,2132175,0
2017-08-14,7.57,8,7.57,7.72,2463224,0
2017-08-15,7.78,8.055,7.615,8.01,2716716,0
2017-08-16,8.05,8.24,7.98,8.23,1637562,0
2017-08-17,8.18,9.025,8.15,8.45,4316759,0
2017-08-18,8.34,8.6,7.82,8.05,2978867,0
2017-08-21,8.07,8.22,7.96,8.15,2798947,0
2017-08-22,8.24,8.34,8.08,8.14,3368377,0
2017-08-23,8.12,8.355,8.05,8.295,2790245,0
2017-08-24,8.33,8.51,7.955,8.03,2760829,0
2017-08-25,8.08,8.18,7.78,7.86,3738299,0
2017-08-28,7.87,7.96,7.56,7.61,2092638,0
2017-08-29,7.69,8.01,7.6201,7.84,2337880,0
2017-08-30,7.82,7.93,7.66,7.86,1453768,0
2017-08-31,7.88,7.98,7.69,7.79,4601618,0
2017-09-01,7.85,8.17,7.82,8.13,2231562,0
2017-09-05,8.15,8.38,8.07,8.17,2373714,0
2017-09-06,8.28,8.515,8.28,8.48,2715362,0
2017-09-07,8.44,8.62,8.32,8.49,2743551,0
2017-09-08,8.45,8.47,8.095,8.26,1700459,0
2017-09-11,8.34,8.34,8.15,8.18,1907688,0
2017-09-12,8.2,8.49,8.16,8.35,2538069,0
2017-09-13,8.44,8.925,8.38,8.79,3419806,0
2017-09-14,8.79,9.28,8.735,9.03,3242662,0
2017-09-15,9.05,9.05,8.61,8.84,8980141,0
2017-09-18,9.15,9.39,8.9,8.97,2480196,0
2017-09-19,9.03,9.09,8.72,8.94,1494819,0
2017-09-20,8.94,9.04,8.82,8.92,1416822,0
2017-09-21,8.86,8.95,8.64,8.645,1222852,0
2017-09-22,8.22,8.7,7.9024,8.59,6514185,0
2017-09-25,8.6,8.85,8.07,8.35,4386671,0
2017-09-26,8.36,8.41,8.19,8.31,3296700,0
2017-09-27,8.35,9.1,8.31,8.7,3211805,0
2017-09-28,8.67,8.85,8.54,8.65,1187096,0
2017-09-29,8.64,8.85,8.57,8.67,1044068,0
2017-10-02,8.59,8.79,8.45,8.79,1268080,0
2017-10-03,8.8,8.89,8.69,8.71,1911764,0
2017-10-04,8.7,8.85,8.48,8.51,894673,0
2017-10-05,8.5,8.58,8.3,8.49,1181642,0
2017-10-06,8.47,8.5299,8.22,8.3,943190,0
2017-10-09,8.35,8.46,8.24,8.255,1207573,0
2017-10-10,8.38,8.61,8.33,8.38,907747,0
2017-10-11,8.41,8.47,8.28,8.29,1049342,0
2017-10-12,8.17,8.215,7.99,8.13,1268473,0
2017-10-13,8.06,8.22,7.96,8.11,2402688,0
2017-10-16,8.25,8.505,7.94,8.15,2512021,0
2017-10-17,8.12,8.3,8.024,8.07,1089926,0
2017-10-18,8.03,8.3,8.03,8.11,1770338,0
2017-10-19,8.02,8.1,7.94,8.07,646468,0
2017-10-20,8.11,8.11,7.98,8.04,723674,0
2017-10-23,8.12,8.19,7.98,8,1480730,0
2017-10-24,8.07,8.14,7.99,8,1408810,0
2017-10-25,7.92,8.1,7.78,7.87,1125512,0
2017-10-26,7.9,8.07,7.7866,8.02,852672,0
2017-10-27,7.9,8.27,7.89,8.22,1888313,0
2017-10-30,8.22,8.47,8.17,8.38,3092063,0
2017-10-31,8.3,8.31,7.72,7.94,1884671,0
2017-11-01,7.94,8.1201,7.77,7.89,1403205,0
2017-11-02,7.9,8.05,7.65,8.05,1281974,0
2017-11-03,8.05,8.23,7.96,8.07,925189,0
2017-11-06,8.1,8.55,8.02,8.38,2410434,0
2017-11-07,8.41,8.7,8.35,8.58,6560907,0
2017-11-08,8.32,8.58,7.88,8.46,2866580,0
2017-11-09,8.25,8.93,8.16,8.65,5368851,0
2017-11-10,8.62,8.67,8.32,8.65,4459831,0
