Date,Open,High,Low,Close,Volume,OpenInt
2017-05-12,21.25,21.3,20.27,21.1,10933618,0
2017-05-15,21.01,22.3,21.01,22.02,3487278,0
2017-05-16,22.19,22.41,22.05,22.1,1289339,0
2017-05-17,22.15,22.51,21.67,22.1,1583699,0
2017-05-18,22.19,23.63,21.98,22.5,4075173,0
2017-05-19,22.56,23.49,22.32,22.72,1248618,0
2017-05-22,22.8,23.09,22.52,22.89,383071,0
2017-05-23,22.99,23.61,22.65,23.45,703985,0
2017-05-24,23.54,23.593,23.01,23.35,408791,0
2017-05-25,23.42,23.82,22.31,22.51,1080743,0
2017-05-26,22.55,23.24,22.355,23.03,721073,0
2017-05-30,23,23.29,22.59,22.95,843125,0
2017-05-31,22.97,23.18,22.67,22.93,484429,0
2017-06-01,22.91,23.4345,22.81,22.93,486400,0
2017-06-02,22.89,23.1,22.6,22.65,546591,0
2017-06-05,22.61,22.91,21.92,22.63,422153,0
2017-06-06,21.83,22.71,21.83,22.29,1089496,0
2017-06-07,22.4,22.79,21.57,21.76,733543,0
2017-06-08,21.75,21.93,21.61,21.65,432553,0
2017-06-09,21.68,22.82,21.68,22.49,565863,0
2017-06-12,22.46,23.58,21.89,23.03,826169,0
2017-06-13,22.99,24.24,22.8,23.49,927265,0
2017-06-14,23.57,23.71,22.55,23.25,1988480,0
2017-06-15,23.08,24.55,22.77,22.99,1510315,0
2017-06-16,23,24,23,23.92,2465627,0
2017-06-19,24.06,24.21,23.54,23.92,460198,0
2017-06-20,23.72,23.72,22.21,22.62,1043702,0
2017-06-21,22.54,22.745,20.63,20.72,1275376,0
2017-06-22,20.72,21.07,19.91,21.06,1265142,0
2017-06-23,21.03,21.105,20.2401,20.47,3703407,0
2017-06-26,20.42,21.05,20.08,20.5,790772,0
2017-06-27,20.56,21.63,20.42,21.29,1029076,0
2017-06-28,21.28,21.64,21.14,21.27,737567,0
2017-06-29,21.33,21.54,21.04,21.43,796170,0
2017-06-30,21.54,21.74,21.24,21.61,250831,0
2017-07-03,21.75,22.4,21.39,22.34,396465,0
2017-07-05,22.38,22.41,21.76,21.82,765815,0
2017-07-06,21.61,21.61,20.895,20.97,1184427,0
2017-07-07,20.99,21.22,20.58,20.67,953857,0
2017-07-10,20.63,21.48,20.55,21.34,826888,0
2017-07-11,21.23,21.8,21.02,21.73,656134,0
2017-07-12,21.78,22.34,21.73,22.13,1091807,0
2017-07-13,22.11,22.26,21.86,22.06,1577730,0
2017-07-14,22.13,22.29,21.99,22.08,211254,0
2017-07-17,22.06,23.12,21.9225,22.97,1357054,0
2017-07-18,22.83,23.21,22.81,23.04,962684,0
2017-07-19,23.03,23.42,23,23.42,742424,0
2017-07-20,23.41,23.62,23,23.55,429345,0
2017-07-21,23.44,23.69,22.82,23.01,1163239,0
2017-07-24,22.93,23.15,22.71,23.14,724428,0
2017-07-25,23.28,23.56,22.99,23.45,1832079,0
2017-07-26,23.6,23.6,22.64,22.82,781210,0
2017-07-27,22.81,23.25,22.745,23.23,314159,0
2017-07-28,23.08,23.22,22.88,23.09,260792,0
2017-07-31,23.23,23.23,22.91,22.96,536924,0
2017-08-01,23,23,22.39,22.5,998199,0
2017-08-02,22.5,23.13,22.5,23.02,1444358,0
2017-08-03,23.83,23.9965,22.96,23.26,2650329,0
2017-08-04,23.46,24.08,23.29,24.07,809595,0
2017-08-07,24.09,24.34,23.74,24.04,1039061,0
2017-08-08,24.06,24.29,23.73,24.13,626655,0
2017-08-09,24.04,24.064,23.48,23.6,296760,0
2017-08-10,23.39,23.39,22.52,22.66,1247866,0
2017-08-11,22.28,22.91,22.28,22.68,605297,0
2017-08-14,22.89,23.19,22.16,22.59,970281,0
2017-08-15,22.69,22.8,22.55,22.69,1061909,0
2017-08-16,22.8,22.8699,22.59,22.75,536296,0
2017-08-17,22.6,22.81,21.98,22,417867,0
2017-08-18,21.91,22.18,21.76,21.97,506385,0
2017-08-21,22.66,22.9,22.135,22.39,713596,0
2017-08-22,22.52,22.85,22.4,22.78,245085,0
2017-08-23,22.58,23.065,22.58,22.96,612417,0
2017-08-24,22.98,22.98,22.635,22.7,230258,0
2017-08-25,22.82,23.04,22.71,22.98,572279,0
2017-08-28,23.07,23.07,22.745,22.95,355201,0
2017-08-29,22.81,23.18,22.68,23.06,262197,0
2017-08-30,22.95,23.31,22.89,23.3,368533,0
2017-08-31,23.47,23.83,23.29,23.49,382211,0
2017-09-01,23.7,23.95,23.67,23.7,465509,0
2017-09-05,23.78,23.87,22.94,23.12,450345,0
2017-09-06,23.32,23.49,22.92,23.35,400617,0
2017-09-07,23.43,23.68,23.18,23.61,246376,0
2017-09-08,23.53,23.93,23.5,23.76,404073,0
2017-09-11,23.95,24.4,23.84,23.89,386702,0
2017-09-12,24.06,25.05,23.87,24.53,655510,0
2017-09-13,24.58,24.8,24.52,24.67,331126,0
2017-09-14,24.68,25.07,24.57,24.97,480421,0
2017-09-15,25,25.16,24.76,25.09,517173,0
2017-09-18,25.17,26,25.17,25.78,703911,0
2017-09-19,25.89,26.18,25.58,25.82,421275,0
2017-09-20,25.86,26.0395,25.63,25.98,561009,0
2017-09-21,26.03,26.09,25.78,25.85,432778,0
2017-09-22,25.88,26.3,25.7,26.28,269645,0
2017-09-25,26.32,26.655,26.26,26.4,485646,0
2017-09-26,26.51,26.74,26.2,26.31,660778,0
2017-09-27,26.4,27.08,26.21,27.07,557771,0
2017-09-28,27.05,27.49,27.05,27.33,694414,0
2017-09-29,27.42,27.65,27.33,27.52,298426,0
2017-10-02,27.46,27.84,27.22,27.55,470705,0
2017-10-03,27.95,27.95,27.57,27.63,400178,0
2017-10-04,27.5,27.6,26.81,26.89,665671,0
2017-10-05,26.92,27.17,26.74,26.79,417850,0
2017-10-06,26.61,26.84,26.5,26.6,414025,0
2017-10-09,26.6,26.85,26.2271,26.78,372926,0
2017-10-10,26.85,27.29,26.78,26.9,257457,0
2017-10-11,26.88,26.99,26.77,26.86,273850,0
2017-10-12,26.7,26.98,26.6,26.89,269313,0
2017-10-13,27.11,27.26,26.53,26.96,379610,0
2017-10-16,27,27.1001,26.82,26.92,399191,0
2017-10-17,26.9,27.22,26.78,26.99,545312,0
2017-10-18,26.92,27.31,26.61,26.75,566407,0
2017-10-19,26.47,26.66,26.1,26.36,495544,0
2017-10-20,26.49,26.81,26.4,26.58,796599,0
2017-10-23,26.58,26.68,26.2,26.42,467479,0
2017-10-24,26.53,26.75,26.42,26.6,608218,0
2017-10-25,26.44,26.77,26.27,26.62,527469,0
2017-10-26,28.48,29.47,27.59,29.1,2409042,0
2017-10-27,30.06,30.66,29.15,30.42,1433963,0
2017-10-30,30.43,30.43,28.8,29.12,1344872,0
2017-10-31,29.13,29.51,28.8,28.85,647935,0
2017-11-01,29.16,29.2,28.87,28.94,837516,0
2017-11-02,28.89,29.49,28.83,29.31,738298,0
2017-11-03,29.36,29.36,28.18,28.58,924938,0
2017-11-06,28.55,28.55,27.93,27.96,659072,0
2017-11-07,28.05,28.05,27.8,28,568285,0
2017-11-08,28,28.58,27.85,28.07,838462,0
2017-11-09,27.88,28.21,27.4,28.14,1079977,0
2017-11-10,28.21,28.84,28.18,28.76,792582,0
