Date,Open,High,Low,Close,Volume,OpenInt
2017-06-09,9.25,9.26,8.2,8.355,185659,0
2017-06-12,8.45,8.7,8.15,8.7,39214,0
2017-06-13,8.6,8.6,7.8,7.9,46519,0
2017-06-14,8.5,8.5,7.75,8,28003,0
2017-06-15,7.66,8.5,7.66,8.355,25593,0
2017-06-16,8.28,8.9,8.25,8.55,135223,0
2017-06-19,8.27,9.91,8.25,9.78,325970,0
2017-06-20,9.79,10,8.61,9.11,108612,0
2017-06-21,8.7,9.16,8.13,8.6,45192,0
2017-06-22,8.5,8.7,8.15,8.31,26324,0
2017-06-23,8.48,8.6821,8.29,8.65,28978,0
2017-06-26,8.69,8.6987,8.201,8.32,6432,0
2017-06-27,8.24,8.35,8.1366,8.29,6300,0
2017-06-28,8.63,8.7664,8.12,8.3,18654,0
2017-06-29,8.27,8.59,8.1122,8.5,20125,0
2017-06-30,8.52,8.6191,8.3,8.6001,12634,0
2017-07-03,9.2,9.2,8.18,8.41,9080,0
2017-07-05,8.35,8.7995,8.33,8.69,16900,0
2017-07-06,8.3,8.46,8.2537,8.46,10895,0
2017-07-07,8.49,8.5475,8.2579,8.34,8940,0
2017-07-10,8.2,8.45,6.5947,7.4,49505,0
2017-07-11,7.35,7.7657,6.63,6.98,24228,0
2017-07-12,6.9,7.5,5.77,6.07,25956,0
2017-07-13,6.25,6.61,5.47,5.71,21672,0
2017-07-14,6.23,6.42,5.7,6.34,21285,0
2017-07-17,6.29,6.54,5.805,6.4,15294,0
2017-07-18,6.4,6.79,6.35,6.5,12184,0
2017-07-19,6.3596,6.3596,6.2,6.3028,2782,0
2017-07-20,6.3418,6.3418,6.3418,6.3418,212,0
2017-07-21,5.96,6.1295,5.9,6.018,3306,0
2017-07-24,6.07,6.5,6.07,6.49,7434,0
2017-07-25,6.5,6.5,6.3,6.3189,6706,0
2017-07-26,6.35,6.4195,6.3,6.4,5969,0
2017-07-27,6.21,6.393,6,6,7216,0
2017-07-28,5.98,6.1305,5.8915,6.1,2222,0
2017-07-31,6.15,6.173,5.7,5.72,12040,0
2017-08-01,5.8,5.85,5.4,5.81,11044,0
2017-08-02,5.75,5.75,4.99,5.3,13952,0
2017-08-03,5.5,5.88,5.5,5.5,2574,0
2017-08-04,5.5,5.5001,5.5,5.5,1203,0
2017-08-07,5.46,5.77,4.47,5.0101,1005,0
2017-08-08,5.7,5.7,5.03,5.15,8377,0
2017-08-09,5.1,5.2,4.74,5,9894,0
2017-08-10,4.95,5.25,4.5916,5.25,3715,0
2017-08-11,5.21,5.4844,4.94,5.37,2510,0
2017-08-14,5.34,5.35,5.21,5.28,9259,0
2017-08-15,5.16,5.28,5.16,5.28,483,0
2017-08-16,5.5,5.7196,5.5,5.64,8141,0
2017-08-17,5.7,5.75,5.7,5.7,3029,0
2017-08-18,5.25,5.25,5.25,5.25,100,0
2017-08-21,5.25,5.45,5.25,5.4137,1567,0
2017-08-22,5.25,6.35,5.25,5.45,29600,0
2017-08-23,5.55,6.36,5.55,6.36,16534,0
2017-08-24,6.2,6.5,5.9616,6.09,18090,0
2017-08-25,6.01,6.45,5.7011,5.95,10200,0
2017-08-28,6.05,6.1575,5.65,5.88,31586,0
2017-08-29,5.83,6.034,5.83,5.87,7674,0
2017-08-31,6.4,6.5,5.8,6.44,4641,0
2017-09-01,6.23,6.23,5.95,6,12000,0
2017-09-05,6,6.5,5.88,6.49,32120,0
2017-09-06,6.06,6.2,5.5,5.5,11799,0
2017-09-07,5.4447,5.6723,5.42,5.6583,3529,0
2017-09-08,5.6825,5.6825,5.3342,5.45,7337,0
2017-09-11,5.54,5.6623,5.4464,5.4999,12692,0
2017-09-12,5.752,5.94,5.5965,5.5974,6954,0
2017-09-13,6,6.5,5.6,5.7901,9678,0
2017-09-14,5.7282,6.212,5.7282,5.88,9570,0
2017-09-15,5.57,5.84,5.5457,5.79,9540,0
2017-09-18,5.96,6.38,5.56,5.75,12526,0
2017-09-19,6.1,6.23,5.95,6.23,7053,0
2017-09-20,5.95,6.23,5.81,6.0701,36957,0
2017-09-21,6.17,6.2,6.11,6.11,9554,0
2017-09-22,6.18,6.32,5.95,5.95,16350,0
2017-09-25,5.9584,6.25,5.55,5.55,26277,0
2017-09-26,5.63,5.85,5.23,5.4,16921,0
2017-09-27,5.47,5.47,5,5.22,5827,0
2017-09-29,5.11,5.313,5.1001,5.26,2000,0
2017-10-02,5.12,5.35,5.11,5.174,4085,0
2017-10-03,5.2,5.3,5.1916,5.3,1800,0
2017-10-04,5,5.28,4.6976,5.25,10945,0
2017-10-05,5.4,5.4244,5.35,5.4244,2440,0
2017-10-06,5.5,5.548,5.11,5.11,3211,0
2017-10-09,5.1,5.192,5.05,5.192,1891,0
2017-10-10,5.18,5.1898,4.95,4.95,6990,0
2017-10-11,5.1246,5.2791,5.12,5.15,4756,0
2017-10-12,5.1308,5.1308,5.1308,5.1308,400,0
2017-10-13,4.95,5.05,4.63,4.93,5115,0
2017-10-17,5.01,5.51,4.94,5.03,3835,0
2017-10-18,5.3,5.779,5.2,5.49,27367,0
2017-10-19,5.0953,5.4388,4.75,5.1,7720,0
2017-10-20,5.3799,5.38,5.25,5.25,1871,0
2017-10-23,5.25,5.29,5.1227,5.274,2701,0
2017-10-24,5.138,5.22,5.0775,5.1,2864,0
2017-10-25,4.92,5,4.9,5,3727,0
2017-10-26,5.175,5.175,4.97,5.15,19299,0
2017-10-27,5.115,5.13,5,5.06,1884,0
2017-10-30,4.76,5.59,4.75,5.59,17317,0
2017-10-31,5.3,5.696,4.73,5.226,4173,0
2017-11-01,5.09,5.78,5.09,5.67,16450,0
2017-11-02,5.3778,5.6899,5.3778,5.6899,768,0
2017-11-03,5.5714,5.5732,5.226,5.5,16808,0
2017-11-06,5.78,6.0118,5.7,5.72,9967,0
2017-11-07,5.8088,5.8199,5.8088,5.8199,1000,0
2017-11-08,5.82,6.19,5.65,5.73,19249,0
2017-11-09,6,6.3299,5.77,5.77,3913,0
2017-11-10,5.85,5.9396,5.8,5.8,2350,0
