Date,Open,High,Low,Close,Volume,OpenInt
2017-06-14,12,13,11.2104,12.56,1949517,0
2017-06-15,12.7,13.84,12.3,13.68,808479,0
2017-06-16,13.66,13.89,13.4,13.89,120749,0
2017-06-19,13.9,15.78,13.7646,14.52,390247,0
2017-06-20,15.35,15.421,14.12,14.49,385496,0
2017-06-21,14.35,14.78,14.17,14.42,102701,0
2017-06-22,14.38,15.3,14.2601,14.95,60539,0
2017-06-23,14.94,15.75,14.9,15.13,96557,0
2017-06-26,15.47,15.47,14.8,15.1,239580,0
2017-06-27,15.06,17.03,15.02,16.99,133906,0
2017-06-28,17.78,18.58,16.93,17.4,545775,0
2017-06-29,17.4,17.4,16.2,16.2,244340,0
2017-06-30,16.2,16.3505,15.5,16,90786,0
2017-07-03,16.13,16.7404,16.1001,16.65,66874,0
2017-07-05,16.99,20.79,16.73,17.04,529066,0
2017-07-06,17.15,18.65,17.1101,17.79,207195,0
2017-07-07,18,18.69,18,18.42,172467,0
2017-07-10,18.65,18.81,18.03,18.12,94221,0
2017-07-11,18.05,18.48,17.53,17.99,160012,0
2017-07-12,19,19.4,18.03,18.09,193492,0
2017-07-13,18.15,18.9,18.06,18.71,80153,0
2017-07-14,18.75,19.18,18.69,18.82,114106,0
2017-07-17,19.49,19.99,18.5,18.55,362048,0
2017-07-18,18.55,18.75,17.64,18.51,185798,0
2017-07-19,18.34,18.7,18,18.65,106754,0
2017-07-20,18.64,19.12,18.27,18.61,108758,0
2017-07-21,18.57,19.01,18.36,18.44,86745,0
2017-07-24,18.74,18.97,18.35,18.78,61879,0
2017-07-25,18.66,18.979,18.47,18.55,70732,0
2017-07-26,18.5,18.75,18,18.03,129733,0
2017-07-27,18,18.235,17,17.19,126355,0
2017-07-28,17.02,17.83,16.65,17.25,151724,0
2017-07-31,17.29,17.89,17,17.12,73866,0
2017-08-01,17.12,17.412,16.85,16.86,75011,0
2017-08-02,16.86,17,15.81,16.41,357927,0
2017-08-03,16.4,16.4,13.6601,13.86,192161,0
2017-08-04,13.9,14.8445,13.501,14.41,150420,0
2017-08-07,14.4,14.4221,13.82,14.21,107884,0
2017-08-08,14.2,14.29,13.1642,13.5,136312,0
2017-08-09,13.41,13.95,13.41,13.57,70341,0
2017-08-10,13.53,13.9,13.5,13.65,73055,0
2017-08-11,13.54,15.1,13.42,14.61,131075,0
2017-08-14,15,16,15,15.44,128639,0
2017-08-15,15.62,16.88,15.62,16.5,92143,0
2017-08-16,16.5,16.95,15.9502,16.61,88152,0
2017-08-17,16.55,16.55,15.24,15.51,62799,0
2017-08-18,15.57,16.12,14.8,15.2,43671,0
2017-08-21,15.31,16.07,14.641,16,43821,0
2017-08-22,16.04,16.2,15.15,16,43458,0
2017-08-23,16,16.2,15.76,16,53015,0
2017-08-24,16,16,15.55,15.97,40310,0
2017-08-25,16.05,16.07,15.57,15.65,57825,0
2017-08-28,15.8,16.21,15.55,16,64269,0
2017-08-29,16.07,16.18,15.82,16.17,37326,0
2017-08-30,16.2,16.275,16.0001,16.24,49056,0
2017-08-31,16.35,17.4,16.35,17.16,99823,0
2017-09-01,17.31,17.59,17.2,17.4,48143,0
2017-09-05,17,18.9702,16.75,18.7,336887,0
2017-09-06,18.7,19.65,18.1,19.51,305425,0
2017-09-07,19.8,20,17.53,18.88,319338,0
2017-09-08,18.88,18.95,17.51,17.64,186985,0
2017-09-11,17.66,18.2528,16.6,17.43,418476,0
2017-09-12,17.5,18.0048,16.7,16.99,258695,0
2017-09-13,17.11,17.34,16.15,16.44,181693,0
2017-09-14,16.4,17.5,15.87,16.38,190764,0
2017-09-15,16.5,17.88,16.49,16.84,1004949,0
2017-09-18,17.02,17.29,16.84,17.03,209630,0
2017-09-19,17.05,17.83,17.05,17.42,226944,0
2017-09-20,17.49,18.38,17.3689,17.8,188281,0
2017-09-21,17.75,17.75,17.02,17.47,117478,0
2017-09-22,17.61,17.61,16.8,16.83,120667,0
2017-09-25,16.68,17.28,16.68,17.03,176468,0
2017-09-26,17.18,17.66,17.12,17.32,107893,0
2017-09-27,18.04,18.04,17.32,17.71,128897,0
2017-09-28,17.71,17.72,17,17.09,94292,0
2017-09-29,17.5,17.6,16.93,17.51,199402,0
2017-10-02,17.61,17.61,17.11,17.4,149188,0
2017-10-03,17.5,17.8093,17.5,17.77,68847,0
2017-10-04,17.8,18.64,17.72,18.08,198786,0
2017-10-05,18,18.3656,17.9507,18.25,75717,0
2017-10-06,18.25,18.96,18.25,18.87,113011,0
2017-10-09,19,19.11,18.75,18.93,143311,0
2017-10-10,19.17,19.19,18.57,19.15,108058,0
2017-10-11,19.2,19.2,18.88,18.99,94483,0
2017-10-12,19,19,18.118,18.36,162964,0
2017-10-13,18.54,18.7821,17.35,17.43,135163,0
2017-10-16,17.57,18.2,16.7,17.3,217279,0
2017-10-17,17.32,17.32,16.9,17.04,82583,0
2017-10-18,17.1,17.36,16.91,17.14,121841,0
2017-10-19,17.1,17.25,17.01,17.08,63634,0
2017-10-20,17.13,17.38,17,17.13,68821,0
2017-10-23,17.1,17.24,16.9,16.99,92381,0
2017-10-24,16.97,17.2,16.91,17.03,86229,0
2017-10-25,17.11,17.39,16.52,17.03,129943,0
2017-10-26,16.99,17.07,16.6,16.7,67602,0
2017-10-27,16.76,17,16.51,16.91,57412,0
2017-10-30,16.91,17,16.11,16.85,133891,0
2017-10-31,16.9,17.01,16.53,16.74,91334,0
2017-11-01,16.78,16.9,16.41,16.85,167878,0
2017-11-02,16.84,17,16.4601,16.85,82409,0
2017-11-03,16.8,17,16.625,16.77,87242,0
2017-11-06,16.82,16.96,16.7,16.77,67169,0
2017-11-07,16.79,16.79,16.21,16.2201,77060,0
2017-11-08,16.45,16.68,16.18,16.49,126946,0
2017-11-09,16.65,16.87,16.27,16.56,189922,0
2017-11-10,16.679,16.81,16.405,16.67,54440,0
