Date,Open,High,Low,Close,Volume,OpenInt
2017-05-18,2.25,2.34,2.24,2.28,99668,0
2017-05-19,2.29,2.4,2.29,2.4,155802,0
2017-05-22,2.41,2.8445,2.4099,2.5,170064,0
2017-05-23,2.6,2.6,2.34,2.37,130492,0
2017-05-24,2.41,2.41,2.22,2.29,345457,0
2017-05-25,2.2825,2.335,2.24,2.25,148227,0
2017-05-26,2.27,2.3499,2.2651,2.3,91795,0
2017-05-30,2.3,2.3025,2.16,2.18,125763,0
2017-05-31,2.18,2.29,2.18,2.27,71840,0
2017-06-01,2.27,2.3257,2.27,2.28,76918,0
2017-06-02,2.2725,2.29,2.19,2.19,49310,0
2017-06-05,2.19,2.2,2.1332,2.155,35657,0
2017-06-06,2.14,2.2,2.0804,2.16,89876,0
2017-06-07,2.1699,2.25,2.09,2.16,85130,0
2017-06-08,2.17,2.2,2.15,2.1886,54649,0
2017-06-09,2.2,2.2275,2.17,2.18,69707,0
2017-06-12,2.23,2.23,2.18,2.21,41013,0
2017-06-13,2.24,2.24,2.2,2.24,93161,0
2017-06-14,2.24,2.2425,2.2,2.23,43419,0
2017-06-15,2.25,2.25,2.17,2.17,47996,0
2017-06-16,2.16,2.19,2.02,2.03,130065,0
2017-06-19,2.02,2.03,1.86,1.88,199085,0
2017-06-20,1.83,1.99,1.82,1.93,442445,0
2017-06-21,1.98,2.01,1.92,1.95,176523,0
2017-06-22,1.94,2.02,1.94,2.01,21600,0
2017-06-23,2.04,2.06,2,2.06,91707,0
2017-06-26,2.08,2.12,2.03,2.04,81481,0
2017-06-27,2.03,2.0868,2.03,2.03,87883,0
2017-06-28,2.05,2.1005,2.04,2.06,42047,0
2017-06-29,2.05,2.06,2.02,2.03,94356,0
2017-06-30,2.12,2.25,2.12,2.19,130314,0
2017-07-03,2.21,2.53,2.2089,2.32,121685,0
2017-07-05,2.37,2.39,2.2965,2.36,120144,0
2017-07-06,2.35,2.4086,2.28,2.3,105620,0
2017-07-07,2.3,2.3,2.16,2.22,240843,0
2017-07-10,2.21,2.29,2.19,2.28,65929,0
2017-07-11,2.26,2.4,2.26,2.37,70069,0
2017-07-12,2.4,2.4,2.32,2.33,114212,0
2017-07-13,2.3375,2.35,2.31,2.33,38918,0
2017-07-14,2.34,2.35,2.29,2.33,48961,0
2017-07-17,2.35,2.51,2.34,2.51,93253,0
2017-07-18,2.53,2.53,2.42,2.47,84318,0
2017-07-19,2.46,2.5225,2.46,2.51,74955,0
2017-07-20,2.51,2.51,2.46,2.47,93827,0
2017-07-21,2.47,2.47,2.39,2.41,69320,0
2017-07-24,2.45,2.45,2.28,2.35,180512,0
2017-07-25,2.31,2.42,2.31,2.41,169126,0
2017-07-26,2.45,2.45,2.35,2.4,58988,0
2017-07-27,2.42,2.5,2.3786,2.38,119617,0
2017-07-28,2.45,2.46,2.4001,2.42,52323,0
2017-07-31,2.46,2.63,2.46,2.53,448214,0
2017-08-01,2.6,2.66,2.49,2.63,169545,0
2017-08-02,2.6,2.63,2.48,2.48,119437,0
2017-08-03,2.5,2.5,2.3,2.33,303248,0
2017-08-04,2.35,2.44,2.25,2.43,315107,0
2017-08-07,2.65,2.65,2.48,2.51,93374,0
2017-08-08,2.53,2.53,2.33,2.35,182803,0
2017-08-09,2.4,2.4,2.3,2.3,114892,0
2017-08-10,2.32,2.32,2.14,2.18,229444,0
2017-08-11,2.2,2.24,2.2,2.21,44829,0
2017-08-14,2.23,2.25,2.06,2.14,75386,0
2017-08-15,2.14,2.149,2.1,2.11,107613,0
2017-08-16,2.19,2.2152,2.11,2.2,68481,0
2017-08-17,2.21,2.25,2.2,2.23,25683,0
2017-08-18,2.25,2.27,2.18,2.18,46105,0
2017-08-21,2.15,2.18,2.13,2.17,237346,0
2017-08-22,2.15,2.2,2.14,2.15,48166,0
2017-08-23,2.14,2.22,2.12,2.22,222135,0
2017-08-24,2.23,2.29,2.2213,2.28,67674,0
2017-08-25,2.2901,2.31,2.2444,2.28,42015,0
2017-08-28,2.28,2.28,2.24,2.27,185722,0
2017-08-29,2.3,2.31,2.23,2.3,132837,0
2017-08-30,2.35,2.35,2.24,2.24,45560,0
2017-08-31,2.26,2.34,2.26,2.33,74122,0
2017-09-01,2.3,2.4,2.3,2.4,126978,0
2017-09-05,2.39,2.43,2.3023,2.3093,44818,0
2017-09-06,2.31,2.4,2.3,2.4,36058,0
2017-09-07,2.43,2.46,2.37,2.4499,65551,0
2017-09-08,2.44,2.44,2.37,2.3888,78929,0
2017-09-11,2.45,2.45,2.376,2.44,58203,0
2017-09-12,2.43,2.43,2.4,2.42,86222,0
2017-09-13,2.42,2.53,2.4101,2.53,107623,0
2017-09-14,2.52,2.52,2.44,2.46,60937,0
2017-09-15,2.48,2.52,2.45,2.47,46232,0
2017-09-18,2.5,2.5,2.44,2.44,39756,0
2017-09-19,2.47,2.47,2.35,2.3742,36069,0
2017-09-20,2.38,2.38,2.33,2.33,18008,0
2017-09-21,2.35,2.35,2.3,2.309,113984,0
2017-09-22,2.32,2.36,2.3,2.31,55679,0
2017-09-25,2.32,2.32,2.22,2.23,74877,0
2017-09-26,2.23,2.2799,2.22,2.23,53162,0
2017-09-27,2.27,2.27,2.18,2.192,43322,0
2017-09-28,2.21,2.25,2.2,2.25,55575,0
2017-09-29,2.25,2.25,2.21,2.22,54343,0
2017-10-02,2.22,2.2474,2.21,2.2474,12274,0
2017-10-03,2.25,2.27,2.21,2.2176,76490,0
2017-10-04,2.2,2.21,2.18,2.21,47230,0
2017-10-05,2.2,2.2,2.18,2.18,38664,0
2017-10-06,2.18,2.2,2.17,2.19,36250,0
2017-10-09,2.22,2.22,2.17,2.1899,30685,0
2017-10-10,2.2,2.28,2.1901,2.21,27858,0
2017-10-11,2.2,2.21,2.17,2.19,41923,0
2017-10-12,2.2,2.22,2.19,2.2064,85960,0
2017-10-13,2.22,2.22,2.18,2.19,38246,0
2017-10-16,2.2,2.2,2.1,2.1475,526763,0
2017-10-17,2.17,2.18,2.12,2.18,122568,0
2017-10-18,2.19,2.31,2.19,2.23,77934,0
2017-10-19,2.24,2.25,2.16,2.19,129412,0
2017-10-20,2.18,2.18,2.14,2.16,71614,0
2017-10-23,2.17,2.17,2.12,2.12,40996,0
2017-10-24,2.11,2.1286,2.1,2.12,54110,0
2017-10-25,2.15,2.15,2.09,2.11,35935,0
2017-10-26,2.09,2.1,2.08,2.1,31005,0
2017-10-27,2.08,2.09,1.9308,1.9352,243829,0
2017-10-30,2.12,2.12,1.92,1.92,170545,0
2017-10-31,1.94,1.94,1.86,1.88,285700,0
2017-11-01,1.96,1.99,1.85,1.99,529052,0
2017-11-02,2,2.08,1.9201,1.93,382009,0
2017-11-03,1.92,1.98,1.91,1.92,137640,0
2017-11-06,1.95,1.98,1.9,1.96,268339,0
2017-11-07,1.98,1.98,1.8983,1.94,108920,0
2017-11-08,1.92,1.96,1.92,1.92,214715,0
2017-11-09,1.98,2.43,1.98,2.43,770529,0
2017-11-10,2.47,2.47,2.25,2.32,377170,0
