Date,Open,High,Low,Close,Volume,OpenInt
2017-06-07,12.2,14.47,11.9275,14.38,1822255,0
2017-06-08,14.35,14.5,12.89,12.9,438245,0
2017-06-09,13.3,13.3695,12.32,12.34,210192,0
2017-06-12,12.44,12.94,11.61,12.56,127873,0
2017-06-13,12.97,14.38,12.71,14.03,233723,0
2017-06-14,14.28,15.21,14.26,14.48,227526,0
2017-06-15,14.3,14.78,13.68,13.74,108351,0
2017-06-16,13.82,13.97,13.1,13.74,82378,0
2017-06-19,13.82,14.86,13.5,14.45,130246,0
2017-06-20,14.6,14.7,13.51,14.02,94260,0
2017-06-21,14.15,15.36,13.77,15.05,190849,0
2017-06-22,15.14,15.14,14.13,14.46,75050,0
2017-06-23,14.43,14.89,13.901,14.4,94992,0
2017-06-26,14.4,14.9,14,14.4,91662,0
2017-06-27,14.41,14.41,13.65,13.85,64551,0
2017-06-28,13.84,14.07,12.49,12.77,144134,0
2017-06-29,12.8,13.09,12.55,12.77,77832,0
2017-06-30,12.79,13.1898,12.72,12.79,55985,0
2017-07-03,13.1,13.91,13.0669,13.16,85240,0
2017-07-05,13.39,13.4,12.5,12.82,66588,0
2017-07-06,12.76,12.88,12.5,12.86,25769,0
2017-07-07,12.84,13.25,12.71,12.94,51492,0
2017-07-10,13.14,13.56,12.74,12.92,85164,0
2017-07-11,12.91,13.36,12.91,13.18,32749,0
2017-07-12,13.18,13.3,12.75,13.05,62624,0
2017-07-13,13.04,14.49,13,14.3,167648,0
2017-07-14,14.41,14.79,13.99,14,116609,0
2017-07-17,14.06,14.07,13.19,13.53,74384,0
2017-07-18,13.38,13.6625,12.8,13.2,61443,0
2017-07-19,13.2,13.31,12.98,13.04,29712,0
2017-07-20,13.02,13.2,12.83,13.03,53727,0
2017-07-21,13.02,13.37,12.625,12.8,47679,0
2017-07-24,12.78,12.8735,12.57,12.64,42874,0
2017-07-25,12.63,12.655,12.11,12.36,71623,0
2017-07-26,12.35,12.4,12.03,12.35,36325,0
2017-07-27,12.36,12.44,12.01,12.01,30414,0
2017-07-28,12.12,12.874,11.76,12,56047,0
2017-07-31,11.96,12.447,11.95,11.965,19693,0
2017-08-01,12.04,12.05,10.25,10.6,220550,0
2017-08-02,10.6,10.8865,9.33,10.01,90022,0
2017-08-03,9.99,10.721,9.99,10.53,34443,0
2017-08-04,11.037,11.3938,10.77,11.18,85020,0
2017-08-07,11.17,11.1701,10.75,11.08,22070,0
2017-08-08,11.11,11.11,10.51,10.75,72238,0
2017-08-09,12,12,11.0932,11.37,273572,0
2017-08-10,11.4,11.5,11,11.08,86238,0
2017-08-11,11.13,11.5789,11,11.5,63627,0
2017-08-14,11.67,12.26,11.6501,12.17,134240,0
2017-08-15,12.2,12.7,11.76,12.49,76973,0
2017-08-16,12.5,12.7774,11.88,12.11,81735,0
2017-08-17,12.02,12.3411,11.5,11.73,30988,0
2017-08-18,11.68,12.0972,11.2901,11.59,23024,0
2017-08-21,11.6,12.249,11.47,12.12,27896,0
2017-08-22,12.15,12.29,11.6924,11.77,26817,0
2017-08-23,11.65,11.92,11.5,11.7,17765,0
2017-08-24,12,12.14,11.75,12,35164,0
2017-08-25,12.1,12.1499,11.81,12,20780,0
2017-08-28,12.19,12.9,12.1201,12.49,60072,0
2017-08-29,12.28,12.5699,11.7,12.11,72454,0
2017-08-30,12.08,12.099,11.51,11.85,39789,0
2017-08-31,11.85,11.8578,11.36,11.5,32558,0
2017-09-01,11.5,11.75,11.4001,11.48,8075,0
2017-09-05,11.42,11.84,11.17,11.31,31397,0
2017-09-06,11.35,11.35,10.67,10.94,88641,0
2017-09-07,10.9,11.15,10.9,11.14,34694,0
2017-09-08,11.1,11.15,10.51,10.64,64899,0
2017-09-11,10.59,11.15,10.59,10.86,36827,0
2017-09-12,10.85,11.15,10.79,11.1,24445,0
2017-09-13,11.1,11.15,11,11.08,29809,0
2017-09-14,11.15,11.17,11.04,11.17,23657,0
2017-09-15,11.14,11.15,10.87,10.87,103755,0
2017-09-18,10.86,11,10.75,10.88,32620,0
2017-09-19,10.92,12,10.82,11.84,166299,0
2017-09-20,11.61,11.93,11.5112,11.83,30745,0
2017-09-21,11.8,11.8,11.51,11.56,19404,0
2017-09-22,11.55,11.7,11.52,11.7,18423,0
2017-09-25,11.71,11.9441,11.42,11.56,15845,0
2017-09-26,11.73,11.73,11.43,11.49,11134,0
2017-09-27,11.55,11.99,11.3599,11.8,41042,0
2017-09-28,11.98,12.88,11.82,12.87,135814,0
2017-09-29,12.9,13.46,12.37,13.45,101100,0
2017-10-02,14.87,15.7096,14,14.37,391840,0
2017-10-03,14.61,17.395,14.3,17,458138,0
2017-10-04,17.17,17.8141,16.2406,16.58,197209,0
2017-10-05,16.32,18.79,15.01,18.54,362682,0
2017-10-06,19.14,19.6,18.06,18.25,441383,0
2017-10-09,18,18.265,16.6,16.7,175914,0
2017-10-10,16.55,16.75,15.82,16.11,151461,0
2017-10-11,16.1,16.2,15.4,15.79,207444,0
2017-10-12,15.7,15.99,14.99,15.49,152675,0
2017-10-13,16.099,16.13,15.26,15.6,59319,0
2017-10-16,15.8,15.94,15.14,15.66,89948,0
2017-10-17,15.7,16.39,15.66,16.14,82837,0
2017-10-18,16.22,16.67,16.2,16.54,93099,0
2017-10-19,16.5,16.54,16.2,16.37,56521,0
2017-10-20,16.37,16.43,16.1025,16.27,53229,0
2017-10-23,16.22,16.5684,15.6,16.06,36066,0
2017-10-24,16.2,16.37,15.16,15.44,51497,0
2017-10-25,15.6,15.8,15,15.12,143820,0
2017-10-26,15.1,15.9688,15.1,15.17,62560,0
2017-10-27,15.08,15.569,15,15.18,25546,0
2017-10-30,15,16.15,15,15.71,96257,0
2017-10-31,15.94,17.2,15.94,17.17,67203,0
2017-11-01,17.16,17.18,16.76,16.99,47013,0
2017-11-02,17,17.1153,16.51,16.92,43027,0
2017-11-03,16.94,17,16.61,16.99,86750,0
2017-11-06,17.5,18.4203,16.51,17.15,140022,0
2017-11-07,17.05,17.1527,16.65,16.67,114931,0
2017-11-08,16.75,19.82,16.0713,18.93,271385,0
2017-11-09,18.72,19.935,18.18,19.65,86584,0
2017-11-10,19.42,20.15,19.19,19.56,63659,0
