Date,Open,High,Low,Close,Volume,OpenInt
2017-04-28,18.577,19.511,18.547,19.372,6653020,0
2017-05-01,19.372,19.591,19.372,19.471,608871,0
2017-05-02,19.471,19.72,19.125,19.68,523905,0
2017-05-03,19.591,20.048,19.125,19.74,302557,0
2017-05-04,19.67,20.584,19.521,20.167,1045220,0
2017-05-05,20.187,20.515,20.107,20.237,155197,0
2017-05-08,20.217,20.266,19.978,20.167,160985,0
2017-05-09,20.197,20.7,19.869,20.445,237734,0
2017-05-10,20.515,20.991,20.167,20.872,294822,0
2017-05-11,20.972,20.972,20.535,20.872,154091,0
2017-05-12,20.912,20.912,20.604,20.773,46479,0
2017-05-15,20.813,21.332,20.652,21.011,232295,0
2017-05-16,21.121,21.141,20.664,20.912,199259,0
2017-05-17,20.843,21.458,20.574,21.339,401526,0
2017-05-18,21.339,21.925,21.2,21.439,68566,0
2017-05-19,21.548,21.806,21.18,21.617,166488,0
2017-05-22,21.727,21.866,21.667,21.856,82465,0
2017-05-23,22.005,22.279,21.332,21.796,281114,0
2017-05-24,21.856,22.352,21.677,22.094,278721,0
2017-05-25,21.637,22.313,21.402,21.856,916616,0
2017-05-26,21.886,22.054,21.309,21.359,653575,0
2017-05-30,21.26,21.359,20.018,20.366,258912,0
2017-05-31,20.366,20.515,20.127,20.346,459298,0
2017-06-01,20.833,21.091,20.316,20.823,368378,0
2017-06-02,20.892,21.091,20.664,21.001,201236,0
2017-06-05,21.141,21.42,20.902,21.211,204362,0
2017-06-06,21.101,21.47,21.051,21.131,139236,0
2017-06-07,21.051,21.31,20.932,21.181,150734,0
2017-06-08,21.948,21.948,21.091,21.57,208563,0
2017-06-09,21.629,21.689,21.51,21.639,85231,0
2017-06-12,21.659,22.118,21.52,21.909,183515,0
2017-06-13,21.879,22.591,21.879,22.427,179026,0
2017-06-14,22.377,23.294,22.242,22.636,181329,0
2017-06-15,22.517,22.596,21.32,21.709,167964,0
2017-06-16,21.669,22.397,21.629,22.078,735666,0
2017-06-19,22.038,22.656,21.609,21.839,292348,0
2017-06-20,21.779,21.909,21.181,21.4,159027,0
2017-06-21,21.47,21.819,21.091,21.3,201300,0
2017-06-22,21.291,21.789,20.712,20.942,142429,0
2017-06-23,20.912,21.739,20.503,21.221,2012572,0
2017-06-26,21.161,21.54,20.932,21.161,265724,0
2017-06-27,21.181,22.028,21.086,21.42,280654,0
2017-06-28,21.36,22.467,21.3,21.749,194932,0
2017-06-29,21.789,21.795,21.231,21.43,60494,0
2017-06-30,21.51,22.078,21.45,21.829,283070,0
2017-07-03,21.849,21.889,21.6,21.689,43805,0
2017-07-05,21.719,21.958,20.973,21.769,164729,0
2017-07-06,21.639,22.078,21.33,21.729,404803,0
2017-07-07,21.749,22.108,21.515,22.058,236048,0
2017-07-10,21.968,22.307,21.799,22.048,249485,0
2017-07-11,22.008,22.208,21.834,22.188,167652,0
2017-07-12,22.297,22.317,21.978,22.098,95811,0
2017-07-13,22.138,22.427,21.849,22.158,413977,0
2017-07-14,22.078,22.427,21.943,22.048,58445,0
2017-07-17,22.088,22.307,21.928,22.028,70982,0
2017-07-18,22.028,22.347,21.998,22.188,78821,0
2017-07-19,22.208,22.626,22.063,22.198,72384,0
2017-07-20,22.217,22.457,22.138,22.178,37529,0
2017-07-21,22.387,22.726,22.19,22.477,419702,0
2017-07-24,22.427,22.427,22.008,22.188,134619,0
2017-07-25,22.178,22.656,22.158,22.457,211785,0
2017-07-26,22.437,22.816,22.168,22.427,51192,0
2017-07-27,22.536,22.726,22.407,22.447,67606,0
2017-07-28,22.297,23.085,22.247,22.925,170753,0
2017-07-31,22.935,22.94,22.477,22.816,70604,0
2017-08-01,22.865,22.865,22.148,22.477,253729,0
2017-08-02,22.387,22.467,21.51,21.879,355479,0
2017-08-03,21.729,22.168,20.922,21.011,438086,0
2017-08-04,21.43,21.729,20.962,21.629,220416,0
2017-08-07,21.57,22.148,21.091,21.649,158240,0
2017-08-08,21.609,21.719,21.3,21.47,149468,0
2017-08-09,21.43,21.54,21.43,21.43,97354,0
2017-08-10,21.39,21.39,21.006,21.171,149110,0
2017-08-11,21.241,21.799,21.116,21.56,149844,0
2017-08-14,21.729,21.729,21.271,21.45,120839,0
2017-08-15,21.55,21.777,21.4,21.66,348359,0
2017-08-16,21.69,21.97,21.66,21.8,68156,0
2017-08-17,21.69,21.89,21.51,21.63,101363,0
2017-08-18,21.44,21.69,21.22,21.45,550358,0
2017-08-21,21.5,21.72,21.27,21.62,102769,0
2017-08-22,21.69,22,21.44,21.6,113855,0
2017-08-23,21.6,21.77,21.47,21.5,44540,0
2017-08-24,21.65,21.65,21.45,21.5,76613,0
2017-08-25,21.52,21.85,21.46,21.62,75267,0
2017-08-28,21.69,21.69,21.405,21.5,63286,0
2017-08-29,21.51,21.67,21.38,21.59,71785,0
2017-08-30,21.56,21.75,21.42,21.61,78546,0
2017-08-31,21.68,21.78,21.55,21.74,77925,0
2017-09-01,21.87,22.19,21.71,22.01,116702,0
2017-09-05,22.02,22.45,22.02,22.27,47282,0
2017-09-06,22.33,22.51,21.96,22.17,57140,0
2017-09-07,22.31,22.46,21.86,22,49871,0
2017-09-08,22.08,22.21,21.565,21.89,46903,0
2017-09-11,22.03,22.46,21.92,22.39,67959,0
2017-09-12,22.37,22.69,22.26,22.47,39735,0
2017-09-13,22.39,22.85,22.33,22.59,57306,0
2017-09-14,22.5,22.86,22.48,22.64,91192,0
2017-09-15,22.69,22.7,22.21,22.51,148783,0
2017-09-18,22.56,22.98,22.33,22.45,120507,0
2017-09-19,22.55,22.89,22.19,22.44,67755,0
2017-09-20,22.44,22.9299,22.39,22.6,72240,0
2017-09-21,22.66,22.91,22.17,22.66,71444,0
2017-09-22,22.68,22.95,22.6,22.71,77748,0
2017-09-25,22.75,22.98,22.56,22.82,43327,0
2017-09-26,22.92,23.1,22.55,22.73,69758,0
2017-09-27,22.8,23.4187,22.75,23.13,66088,0
2017-09-28,23.06,23.43,22.93,23.32,56847,0
2017-09-29,23.25,23.31,23.09,23.24,93288,0
2017-10-02,23.26,23.72,23.26,23.68,43484,0
2017-10-03,23.69,23.9099,23.49,23.6,42743,0
2017-10-04,23.64,23.67,23.26,23.32,40000,0
2017-10-05,24.56,24.56,22.91,23.28,38520,0
2017-10-06,23.18,23.51,23.05,23.19,44205,0
2017-10-09,23.13,23.4199,23,23.07,28053,0
2017-10-10,23.15,23.44,22.96,23.25,57515,0
2017-10-11,23.31,23.39,23.2,23.24,40894,0
2017-10-12,23.22,23.67,23.19,23.3,38556,0
2017-10-13,23.37,23.57,23.2,23.32,73683,0
2017-10-16,23.31,23.31,19.928,22.67,195361,0
2017-10-17,22.74,22.89,22.25,22.3,62577,0
2017-10-18,22.35,22.5,21.98,22.42,101319,0
2017-10-19,22.31,22.81,21.99,22.71,28451,0
2017-10-20,22.9,23.085,22.49,22.6,37899,0
2017-10-23,22.68,22.83,22.2,22.48,100680,0
2017-10-24,22.53,22.885,22.355,22.54,85756,0
2017-10-25,22.56,22.89,22.37,22.66,45732,0
2017-10-26,22.74,23.31,22.63,22.87,38885,0
2017-10-27,22.9,23.47,22.68,23.32,63996,0
2017-10-30,23.23,23.44,23.1,23.13,65668,0
2017-10-31,23.29,23.61,23.17,23.29,80962,0
2017-11-01,23.41,23.45,23.06,23.15,98200,0
2017-11-02,23.6,23.67,22.74,23.47,249562,0
2017-11-03,23.4,23.5,22.43,22.44,52394,0
2017-11-06,22.42,22.63,22.21,22.49,39914,0
2017-11-07,22.62,22.7,22.41,22.5,75437,0
2017-11-08,22.41,22.785,22.41,22.55,65838,0
2017-11-09,22.45,22.65,22.15,22.59,63054,0
2017-11-10,22.5,22.91,22.26,22.31,31319,0
