Date,Open,High,Low,Close,Volume,OpenInt
2017-04-13,17.382,18.624,17.382,17.878,11413349,0
2017-04-17,17.908,18.931,17.908,18.872,1716844,0
2017-04-18,18.634,18.852,17.878,18.336,1680206,0
2017-04-19,18.465,18.813,18.098,18.177,1470744,0
2017-04-20,18.138,18.733,17.928,18.455,2005472,0
2017-04-21,18.375,18.604,18.217,18.286,307516,0
2017-04-24,18.355,18.619,18.128,18.584,692656,0
2017-04-25,18.564,18.664,17.918,18.157,197580,0
2017-04-26,18.157,18.584,18.018,18.326,286201,0
2017-04-27,18.296,18.375,17.878,17.878,497135,0
2017-04-28,17.878,18.157,17.878,17.958,700506,0
2017-05-01,17.988,18.276,17.878,17.878,172582,0
2017-05-02,17.878,18.594,17.878,18.237,230036,0
2017-05-03,18.256,18.574,17.809,17.878,459868,0
2017-05-04,17.848,17.948,17.382,17.402,443326,0
2017-05-05,17.491,17.828,17.204,17.461,322499,0
2017-05-08,17.382,17.631,17.134,17.322,633838,0
2017-05-09,17.392,17.402,16.558,16.785,792881,0
2017-05-10,16.825,17.352,16.638,17.124,348919,0
2017-05-11,17.025,17.184,16.815,17.035,288878,0
2017-05-12,16.985,18.018,16.785,16.885,497504,0
2017-05-15,17.015,17.741,17.015,17.342,179923,0
2017-05-16,17.174,17.968,16.608,16.875,191930,0
2017-05-17,16.728,17.134,16.588,16.935,204680,0
2017-05-18,16.975,17.184,16.785,17.025,298291,0
2017-05-19,17.78,18.951,17.481,17.641,1509303,0
2017-05-22,17.76,18.108,17.302,18.078,561877,0
2017-05-23,18.098,18.365,17.362,17.78,472116,0
2017-05-24,17.799,17.988,17.571,17.611,405427,0
2017-05-25,17.631,17.909,17.223,17.263,112857,0
2017-05-26,17.321,17.341,16.983,17.053,128221,0
2017-05-30,17.213,17.391,16.943,17.272,140379,0
2017-05-31,17.033,17.183,16.565,17.023,478915,0
2017-06-01,17.013,17.929,17.013,17.681,252529,0
2017-06-02,17.621,17.751,17.023,17.143,513637,0
2017-06-05,17.183,17.581,17.093,17.263,162527,0
2017-06-06,17.263,17.431,16.873,17.411,124929,0
2017-06-07,17.381,17.431,16.923,16.963,195664,0
2017-06-08,16.933,17.431,16.665,17.371,226325,0
2017-06-09,17.441,17.441,17.243,17.411,116362,0
2017-06-12,17.431,17.681,17.321,17.381,233561,0
2017-06-13,17.263,17.541,16.963,17.093,216284,0
2017-06-14,17.183,17.431,16.943,17.233,168954,0
2017-06-15,17.063,17.203,16.535,16.725,393508,0
2017-06-16,16.555,16.685,15.3,15.798,1764022,0
2017-06-19,15.887,15.987,15.339,15.689,852382,0
2017-06-20,15.549,15.703,15.25,15.439,491955,0
2017-06-21,15.409,15.579,15.071,15.429,575984,0
2017-06-22,15.449,16.913,15.449,16.067,754902,0
2017-06-23,16.157,16.4,15.748,16.197,2744441,0
2017-06-26,16.177,16.197,15.883,16.127,207413,0
2017-06-27,15.091,16.435,15.041,16.217,645592,0
2017-06-28,16.345,16.983,16.122,16.883,440460,0
2017-06-29,16.774,17.163,16.625,17.013,404611,0
2017-06-30,17.023,17.282,16.938,17.063,292663,0
2017-07-03,17.103,17.401,17.103,17.253,73134,0
2017-07-05,17.401,17.81,16.953,17.711,159968,0
2017-07-06,17.701,17.839,17.531,17.661,193923,0
2017-07-07,17.651,17.661,17.311,17.591,155629,0
2017-07-10,17.491,17.929,17.341,17.859,251898,0
2017-07-11,18.029,18.557,17.8,18.507,332864,0
2017-07-12,18.677,18.985,18.219,18.746,310387,0
2017-07-13,18.657,18.851,18.099,18.677,164660,0
2017-07-14,18.577,18.846,18.547,18.697,110376,0
2017-07-17,18.677,19.563,18.677,19.553,407730,0
2017-07-18,19.324,19.722,19.145,19.663,821156,0
2017-07-19,19.653,20.38,19.354,19.473,342379,0
2017-07-20,19.583,19.663,19.224,19.344,336623,0
2017-07-21,19.443,19.683,18.905,19.234,396744,0
2017-07-24,19.224,19.414,18.796,18.925,346870,0
2017-07-25,19.065,20.111,19.052,19.872,457466,0
2017-07-26,19.882,20.4,19.822,20.32,413548,0
2017-07-27,20.4,20.888,19.832,20.599,363331,0
2017-07-28,20.589,21.176,20.539,21.157,185752,0
2017-07-31,21.276,21.894,21.157,21.774,257129,0
2017-08-01,21.864,22.182,21.456,22.162,192684,0
2017-08-02,22.024,22.492,21.757,22.482,399020,0
2017-08-03,22.492,22.492,21.386,21.774,478826,0
2017-08-04,23.119,24.056,22.611,23.946,1443802,0
2017-08-07,24.105,24.688,23.548,24.564,638050,0
2017-08-08,24.633,24.663,24.214,24.324,300188,0
2017-08-09,24.304,24.394,24.11,24.324,337188,0
2017-08-10,24.035,24.324,23.566,23.685,276771,0
2017-08-11,23.117,23.865,22.987,23.127,376189,0
2017-08-14,23.276,24.314,23.156,24.244,325465,0
2017-08-15,24.304,24.404,23.915,23.925,285940,0
2017-08-16,24.025,24.594,23.915,24.574,261793,0
2017-08-17,24.534,24.594,24.005,24.125,238345,0
2017-08-18,24.015,24.564,24.015,24.195,295196,0
2017-08-21,24.185,24.353,24.015,24.195,274862,0
2017-08-22,24.444,25.073,24.324,24.973,256313,0
2017-08-23,25.043,26.021,25.043,25.911,532797,0
2017-08-24,26.061,26.34,25.612,26.071,273584,0
2017-08-25,26.291,26.65,26.071,26.59,219930,0
2017-08-28,26.59,27.199,26.55,26.84,334612,0
2017-08-29,26.72,27.109,26.645,27.019,328280,0
2017-08-30,27.059,27.169,26.86,26.919,231001,0
2017-08-31,27.069,27.279,26.979,27.239,331436,0
2017-09-01,27.398,27.488,27.009,27.079,205796,0
2017-09-05,27.229,27.568,26.271,26.72,377177,0
2017-09-06,26.86,27.019,26.39,26.56,311376,0
2017-09-07,26.051,26.151,24.634,25.522,771736,0
2017-09-08,25.372,25.737,25.034,25.133,447562,0
2017-09-11,25.602,25.941,25.038,25.422,314160,0
2017-09-12,25.532,25.612,25.053,25.063,293674,0
2017-09-13,24.933,25.342,24.654,24.953,237677,0
2017-09-14,24.903,24.903,24.025,24.384,343286,0
2017-09-15,24.254,24.843,24.254,24.334,982602,0
2017-09-18,24.454,24.938,24.125,24.604,1147324,0
2017-09-19,24.674,24.753,24.155,24.234,506974,0
2017-09-20,24.224,24.614,24.055,24.284,451088,0
2017-09-21,24.274,24.274,22.847,23.236,409389,0
2017-09-22,23.695,24.584,23.206,23.306,951212,0
2017-09-25,23.256,24.414,23.186,24.065,563068,0
2017-09-26,24.025,24.376,23.047,23.346,722629,0
2017-09-27,23.695,23.765,23.226,23.536,357780,0
2017-09-28,23.516,23.745,23.117,23.256,309264,0
2017-09-29,23.186,23.586,23.057,23.526,380094,0
2017-10-02,23.536,24.085,23.236,23.705,724311,0
2017-10-03,23.725,24.544,23.556,24.244,576363,0
2017-10-04,24.274,24.644,23.656,23.835,796878,0
2017-10-05,23.965,24.704,23.905,24.155,949338,0
2017-10-06,24.115,24.264,23.546,23.566,416943,0
2017-10-09,23.436,23.965,23.166,23.346,498278,0
2017-10-10,23.166,23.81,23.127,23.246,410308,0
2017-10-11,23.376,23.765,23.226,23.486,534235,0
2017-10-12,23.526,24.065,23.396,23.845,339482,0
2017-10-13,24.095,24.414,23.286,23.476,603431,0
2017-10-16,23.466,24.254,23.316,23.486,1346973,0
2017-10-17,23.526,24.354,23.526,23.995,1281699,0
2017-10-18,23.695,23.93,23.166,23.566,766249,0
2017-10-19,26.261,27.199,25.472,26.64,2624835,0
2017-10-20,27.059,27.618,26.675,27.369,1543030,0
2017-10-23,27.688,27.839,26.909,27.269,1242041,0
2017-10-24,27.548,27.858,27.159,27.548,1515834,0
2017-10-25,27.608,27.898,27.219,27.229,1322490,0
2017-10-26,27.349,27.408,26.301,26.46,787702,0
2017-10-27,26.45,26.6,25.772,25.961,1149414,0
2017-10-30,26.071,26.35,25.702,26.031,484509,0
2017-10-31,25.891,26.066,25.582,25.971,400248,0
2017-11-01,26.191,26.63,25.961,26.6,569889,0
2017-11-02,26.66,27.06,26.61,26.78,391189,0
2017-11-03,28,28,26.52,26.76,1033003,0
2017-11-06,26.91,27.26,26.46,26.64,966979,0
2017-11-07,26.78,26.78,26.37,26.46,1428296,0
2017-11-08,26.54,26.605,25.84,26.09,835754,0
2017-11-09,26.03,26.03,25.09,25.95,2118350,0
2017-11-10,26.36,27.42,25.23,27.18,2143285,0
