Date,Open,High,Low,Close,Volume,OpenInt
2017-04-27,30.25,32.45,29.37,32.05,9423595,0
2017-04-28,31.64,32.4,31,32.4,978693,0
2017-05-01,32.4,35.44,32.4,33.54,330015,0
2017-05-02,34,34.37,33.3,33.51,172205,0
2017-05-03,33.45,38.4937,33.4117,36.36,813966,0
2017-05-04,36.5,37.63,35.6695,36.93,359814,0
2017-05-05,37.21,37.52,36.51,36.73,234438,0
2017-05-08,36.38,36.9,35.17,35.5,489961,0
2017-05-09,35.68,36.56,35.53,36.11,377837,0
2017-05-10,36.35,37.49,35.645,36.77,297642,0
2017-05-11,36.84,36.95,36,36.73,161277,0
2017-05-12,36.93,37.95,36.75,37.31,294401,0
2017-05-15,37.62,39.49,37.56,37.91,369425,0
2017-05-16,38.14,39.06,36.55,36.62,308635,0
2017-05-17,36.74,36.9862,35.61,36.28,159059,0
2017-05-18,36.34,37.52,36.33,37.25,90037,0
2017-05-19,37.44,38.2464,36.59,37.05,134631,0
2017-05-22,37.23,37.35,35.88,36.28,325413,0
2017-05-23,36.45,37.69,36.35,37.4,305358,0
2017-05-24,37.25,37.97,36.03,37.23,266645,0
2017-05-25,37.35,39.499,36.62,38.14,578059,0
2017-05-26,39,43.1,37.25,42.38,645485,0
2017-05-30,41.18,41.99,39.1,39.21,694780,0
2017-05-31,39.36,39.78,37.8,38.71,269030,0
2017-06-01,38.56,40.35,38.531,39.85,256823,0
2017-06-02,39.92,40.9325,39.83,40,190536,0
2017-06-05,40.19,42.25,40.19,41.5,359288,0
2017-06-06,41.6,42.003,39.96,40.37,291668,0
2017-06-07,40.52,41.5,40,40.67,167056,0
2017-06-08,40.82,41.8607,40.7321,41.28,100112,0
2017-06-09,41.02,42.94,40.45,41.1,221992,0
2017-06-12,40.98,41.21,39.31,39.43,266664,0
2017-06-13,39.73,40.73,39.2701,39.59,160086,0
2017-06-14,39.45,41.11,39.45,40.79,223300,0
2017-06-15,40.71,41.1385,39.76,40.5,207178,0
2017-06-16,40.63,41.66,40.1011,40.42,956666,0
2017-06-19,41.31,45.6,40.7,43.14,1333706,0
2017-06-20,44.39,46.32,43.6,43.9,806635,0
2017-06-21,44.54,46.995,44.53,46.31,653305,0
2017-06-22,46.82,46.82,44.28,44.51,354989,0
2017-06-23,44.68,44.949,40.5,41.51,1729539,0
2017-06-26,42.25,45.38,42,43.99,468932,0
2017-06-27,43.78,44.4234,42.724,43.38,279430,0
2017-06-28,43.2,43.74,41.34,42.22,297357,0
2017-06-29,41.93,42.1473,40.245,40.7,391718,0
2017-06-30,40.56,40.81,39.05,39.26,497790,0
2017-07-03,39.3,39.8,37.42,38.33,294429,0
2017-07-05,38.21,38.25,35.92,37.9,588827,0
2017-07-06,37.89,38.85,37.3,38.54,329976,0
2017-07-07,38.54,39.81,38.49,39.6,378806,0
2017-07-10,39.5,39.9592,38.0248,38.44,389759,0
2017-07-11,38,38.58,37.69,38.12,249337,0
2017-07-12,38.25,38.59,37.35,37.98,243674,0
2017-07-13,38.12,38.57,37.815,38.11,136077,0
2017-07-14,38.28,39.63,38.06,39.41,207517,0
2017-07-17,39.52,39.9,39.39,39.47,157283,0
2017-07-18,37.291,39.64,36.99,39.11,1298579,0
2017-07-19,39.57,42.44,39.46,40.96,1056763,0
2017-07-20,40.1,40.2,38.27,38.5,7865803,0
2017-07-21,38.38,38.55,37.085,37.4,2312608,0
2017-07-24,38.15,38.25,37.21,37.88,977011,0
2017-07-25,37.93,38.88,37.89,38.57,946166,0
2017-07-26,38.78,38.88,37.42,37.59,637530,0
2017-07-27,37.53,38.46,37.13,38.1,870599,0
2017-07-28,36.53,37.72,34.89,35.54,2137315,0
2017-07-31,35.08,35.27,33.63,34.62,1979709,0
2017-08-01,35.16,35.26,34.52,34.95,791613,0
2017-08-02,34.86,34.99,32.91,33.6,1032652,0
2017-08-03,33.45,33.98,33.372,33.89,591933,0
2017-08-04,34.13,34.9,33.9319,34.44,897624,0
2017-08-07,34.71,35.05,34.3,35,362984,0
2017-08-08,35.11,35.37,34.65,34.94,404092,0
2017-08-09,34.71,35.22,34.565,35.04,399398,0
2017-08-10,34.65,35.08,34.02,34.27,525669,0
2017-08-11,34.49,36.24,34.352,36.14,435500,0
2017-08-14,36.15,36.25,35.28,35.65,303479,0
2017-08-15,35.62,35.62,34.01,34.01,282125,0
2017-08-16,33.88,34.52,33.77,34.31,243817,0
2017-08-17,34.09,34.7,33.81,34.32,270076,0
2017-08-18,34.14,34.25,33.23,33.29,419516,0
2017-08-21,33.23,33.51,32.94,32.95,312526,0
2017-08-22,33.14,33.98,32.721,33.91,278840,0
2017-08-23,33.5,34.26,33.28,33.84,180665,0
2017-08-24,33.89,34.64,33.8222,34.3,219830,0
2017-08-25,34.3,34.45,33.6,34.16,239431,0
2017-08-28,34.75,35.85,34.31,35.6,350081,0
2017-08-29,35.23,36.275,35.22,35.92,410495,0
2017-08-30,35.92,36.4339,34.85,35.22,364996,0
2017-08-31,35.22,36.15,35.1,35.94,249357,0
2017-09-01,36.1,36.1,35.49,35.96,187491,0
2017-09-05,36.1,36.79,35.78,36.7,301165,0
2017-09-06,36.9,38.72,36.485,37.95,617300,0
2017-09-07,39.1,40,38.34,39.33,692134,0
2017-09-08,39.5,40.64,39.5,40.19,813826,0
2017-09-11,39.78,40.19,38.95,40.04,419808,0
2017-09-12,40.1,40.38,39.49,39.96,185033,0
2017-09-13,40,40.2,39.74,39.98,279319,0
2017-09-14,39.82,40.14,38.37,38.53,353640,0
2017-09-15,38.78,38.8862,38.01,38.7,803408,0
2017-09-18,38.88,39.4,38.25,38.37,235596,0
2017-09-19,38.19,39.16,38.11,38.96,395414,0
2017-09-20,38.85,39.41,38.49,39.41,289035,0
2017-09-21,39.41,39.41,38.34,39.01,284616,0
2017-09-22,38.76,39.74,38.58,39.52,402033,0
2017-09-25,39.69,40.13,38.865,40.12,421793,0
2017-09-26,40.15,40.15,39.01,39.34,317743,0
2017-09-27,39.46,39.46,37.62,38.12,590875,0
2017-09-28,38.35,38.91,37.95,38.72,269923,0
2017-09-29,38.53,39.2,38.48,38.93,161856,0
2017-10-02,38.96,38.96,37.94,38.22,269191,0
2017-10-03,37.97,38.12,37,37.44,460593,0
2017-10-04,37.44,37.705,37.05,37.56,184469,0
2017-10-05,37.52,37.6255,36.99,37.03,154118,0
2017-10-06,37,37.21,36.721,36.96,167451,0
2017-10-09,37.18,37.28,36.4026,37.25,169944,0
2017-10-10,37.28,37.36,36.74,37.15,175960,0
2017-10-11,37.03,37.44,36.87,37.3,132322,0
2017-10-12,37.27,37.34,36.83,37.25,152952,0
2017-10-13,37.13,37.38,36.55,36.86,328376,0
2017-10-16,38.13,38.38,37.23,37.8,454458,0
2017-10-17,37.91,38.01,37.06,37.11,257144,0
2017-10-18,37.52,38.4,36.88,38.33,494236,0
2017-10-19,38.01,38.0871,37.43,37.8,241232,0
2017-10-20,38,38.22,37.72,37.97,234997,0
2017-10-23,37.91,38.37,37.81,38.01,185349,0
2017-10-24,37.94,39.55,37.94,39.2,301559,0
2017-10-25,39.19,39.489,37.7,38.33,266416,0
2017-10-26,38.32,38.78,37.55,38.06,288573,0
2017-10-27,38.03,38.23,37.6899,37.95,159054,0
2017-10-30,37.88,38.25,37.74,38.06,245085,0
2017-10-31,37.99,38.28,37.68,37.7,190736,0
2017-11-01,37.83,38.88,37.81,38.79,395841,0
2017-11-02,39,39.687,37.55,37.77,611835,0
2017-11-03,41.2,42.43,40,41.29,2417947,0
2017-11-06,39.81,41.31,39.51,40.48,822749,0
2017-11-07,40.5,40.57,39.84,40.03,466340,0
2017-11-08,40.14,41.37,40.005,40.98,392067,0
2017-11-09,40.58,41.04,40.16,40.53,237931,0
2017-11-10,40.6,40.96,39.8,39.94,340073,0
