Date,Open,High,Low,Close,Volume,OpenInt
2017-03-01,17.571,18.211,17.463,17.837,7130429,0
2017-03-02,17.719,18.083,17.532,17.926,742018,0
2017-03-03,17.965,18.477,17.965,18.448,417463,0
2017-03-06,18.614,18.88,18.113,18.172,229925,0
2017-03-07,18.486,18.486,18.172,18.398,188573,0
2017-03-08,18.26,18.614,18.152,18.202,172275,0
2017-03-09,18.438,18.438,18.014,18.152,105674,0
2017-03-10,18.26,18.398,18.029,18.182,106699,0
2017-03-13,18.113,18.644,18.024,18.496,135839,0
2017-03-14,18.241,18.97,18.241,18.851,231314,0
2017-03-15,19.255,19.353,18.664,18.704,444313,0
2017-03-16,18.733,19.225,18.733,18.89,79918,0
2017-03-17,18.94,19.353,18.704,18.95,192213,0
2017-03-20,18.9,19.294,18.851,18.95,105931,0
2017-03-21,18.95,19.058,18.34,18.94,102890,0
2017-03-22,18.861,18.95,18.211,18.694,91502,0
2017-03-23,18.812,18.812,18.468,18.752,79947,0
2017-03-24,18.704,18.89,18.684,18.733,106617,0
2017-03-27,18.644,18.684,18.221,18.526,114516,0
2017-03-28,18.27,18.724,18.221,18.477,410394,0
2017-03-29,18.33,18.664,18.221,18.3,202851,0
2017-03-30,18.211,18.601,18.113,18.25,240235,0
2017-03-31,18.26,18.772,18.25,18.378,470650,0
2017-04-03,18.477,18.96,17.808,18.074,341989,0
2017-04-04,17.946,18.31,17.768,17.916,205741,0
2017-04-05,17.955,18.33,17.049,18.26,547797,0
2017-04-06,18.192,18.506,17.788,18.24,240302,0
2017-04-07,18.32,18.388,17.946,18.162,91601,0
2017-04-10,18.26,18.31,17.916,18.064,116502,0
2017-04-11,17.965,18.258,17.719,18.014,102662,0
2017-04-12,18.064,18.352,17.872,18.074,24911,0
2017-04-13,18.024,18.614,17.827,18.33,94005,0
2017-04-17,18.202,18.586,18.056,18.192,54812,0
2017-04-18,18.192,18.388,17.886,18.103,60407,0
2017-04-19,18.27,18.506,17.886,18.192,112592,0
2017-04-20,18.211,18.674,18.044,18.26,66779,0
2017-04-21,18.398,18.536,18.054,18.172,26195,0
2017-04-24,18.211,18.496,17.995,18.25,91512,0
2017-04-25,18.3,18.556,18.064,18.32,60488,0
2017-04-26,18.388,18.477,18.014,18.344,40119,0
2017-04-27,18.182,18.486,18.152,18.418,57708,0
2017-04-28,18.378,18.704,18.211,18.428,84756,0
2017-05-01,18.448,18.802,18.211,18.624,27174,0
2017-05-02,18.014,18.802,18.014,18.704,134952,0
2017-05-03,18.654,18.95,18.039,18.605,100524,0
2017-05-04,18.624,19.668,18.368,19.028,183379,0
2017-05-05,18.714,19.56,18.704,19.008,172324,0
2017-05-08,18.93,19.55,18.486,19.117,172915,0
2017-05-09,19.038,19.491,18.92,19.284,183359,0
2017-05-10,19.097,19.471,19.088,19.196,39307,0
2017-05-11,19.284,19.796,19.018,19.442,90379,0
2017-05-12,19.304,19.52,19.107,19.392,56834,0
2017-05-15,19.57,19.85,19.302,19.658,86017,0
2017-05-16,19.688,19.845,19.422,19.678,270698,0
2017-05-17,19.639,19.855,19.481,19.54,50434,0
2017-05-18,19.284,19.501,18.546,18.742,107183,0
2017-05-19,18.704,19.698,18.704,19.235,252246,0
2017-05-22,19.255,19.87,19.255,19.678,84912,0
2017-05-23,19.698,20.121,19.584,19.712,44346,0
2017-05-24,19.609,20.711,19.609,20.367,73199,0
2017-05-25,20.316,20.864,20.169,20.427,96959,0
2017-05-26,20.82,20.957,19.727,20.131,94552,0
2017-05-30,19.983,20.317,19.698,19.914,74155,0
2017-05-31,19.875,20.919,19.717,19.914,140859,0
2017-06-01,19.983,20.741,19.747,20.18,82063,0
2017-06-02,20.412,20.673,20.111,20.663,46961,0
2017-06-05,20.673,20.673,20.141,20.653,39458,0
2017-06-06,20.673,20.673,19.865,20.259,44321,0
2017-06-07,20.19,20.673,20.042,20.573,49344,0
2017-06-08,20.317,20.972,20.264,20.563,53717,0
2017-06-09,20.701,20.884,20.269,20.407,85377,0
2017-06-12,20.771,21.037,19.717,20.299,203161,0
2017-06-13,20.229,20.741,20.151,20.593,357621,0
2017-06-14,20.513,20.82,20.151,20.643,198138,0
2017-06-15,20.603,21.42,20.445,21.243,198329,0
2017-06-16,21.292,21.656,20.347,20.928,868515,0
2017-06-19,21.105,21.656,20.682,21.598,246374,0
2017-06-20,21.538,21.716,21.322,21.47,114289,0
2017-06-21,21.765,22.09,21.09,21.351,159763,0
2017-06-22,21.456,22.048,21.217,21.614,276011,0
2017-06-23,21.743,21.902,20.959,21.644,1710405,0
2017-06-26,21.436,22.081,21.188,21.902,213318,0
2017-06-27,22.001,22.13,21.346,21.684,218085,0
2017-06-28,21.793,21.987,21.684,21.823,157538,0
2017-06-29,22.001,22.041,21.624,21.783,212443,0
2017-06-30,21.823,22.071,21.585,21.823,148053,0
2017-07-03,21.962,22.518,21.962,22.468,58520,0
2017-07-05,22.647,22.647,21.729,22.408,110494,0
2017-07-06,23.818,23.818,21.644,21.932,102366,0
2017-07-07,21.823,22.23,21.785,22.031,145905,0
2017-07-10,21.972,22.24,21.674,21.952,187762,0
2017-07-11,21.872,22.081,21.416,21.763,158182,0
2017-07-12,21.783,22.498,21.436,21.942,188115,0
2017-07-13,21.992,22.205,21.495,21.773,109051,0
2017-07-14,21.714,21.927,21.555,21.595,61428,0
2017-07-17,21.724,21.724,21.287,21.644,180507,0
2017-07-18,21.585,22.23,21.456,21.624,142900,0
2017-07-19,21.734,22.15,21.694,22.101,125871,0
2017-07-20,22.041,22.21,21.654,21.942,70423,0
2017-07-21,22.121,22.289,21.753,21.982,140790,0
2017-07-24,21.982,22.269,21.337,22.21,285631,0
2017-07-25,22.329,22.895,22.031,22.746,117053,0
2017-07-26,22.776,23.123,22.428,22.895,268651,0
2017-07-27,22.954,23.172,22.299,22.527,99244,0
2017-07-28,22.478,22.845,22.364,22.468,88895,0
2017-07-31,22.518,22.527,21.942,22.289,94991,0
2017-08-01,22.418,22.577,21.992,22.339,122135,0
2017-08-02,22.379,22.716,21.416,21.545,156169,0
2017-08-03,21.475,21.753,21.247,21.485,190647,0
2017-08-04,21.624,21.922,21.436,21.555,163826,0
2017-08-07,21.634,22.17,21.337,21.922,161216,0
2017-08-08,22.676,22.676,21.485,22.309,230402,0
2017-08-09,22.438,22.825,21.833,22.329,291658,0
2017-08-10,22.279,22.435,21.932,22.16,126883,0
2017-08-11,22.359,22.359,21.913,22.279,128904,0
2017-08-14,22.458,22.785,22.339,22.637,242219,0
2017-08-15,22.766,23.778,22.686,23.272,659267,0
2017-08-16,23.421,23.44,22.448,22.746,300400,0
2017-08-17,22.776,23.123,22.081,22.22,238208,0
2017-08-18,22.16,22.627,22.071,22.309,201210,0
2017-08-21,22.359,22.637,22.17,22.379,174873,0
2017-08-22,22.379,22.468,22.2,22.349,139443,0
2017-08-23,22.23,22.527,22.19,22.22,88107,0
2017-08-24,22.379,22.686,22.24,22.488,135780,0
2017-08-25,22.547,23.053,21.198,22.746,147367,0
2017-08-28,22.746,22.924,22.458,22.706,220484,0
2017-08-29,22.607,22.815,22.379,22.518,137626,0
2017-08-30,22.647,22.944,22.23,22.875,238829,0
2017-08-31,22.885,23.435,22.865,23.262,191735,0
2017-09-01,23.192,23.669,23.019,23.302,139844,0
2017-09-05,23.212,23.46,22.835,22.974,120965,0
2017-09-06,22.905,23.073,22.716,23.014,130299,0
2017-09-07,22.924,23.232,22.572,22.617,95275,0
2017-09-08,22.359,22.855,22.339,22.388,68522,0
2017-09-11,22.557,22.785,22.498,22.627,66267,0
2017-09-12,22.736,22.895,22.577,22.865,92752,0
2017-09-13,22.766,23.024,22.607,22.845,77842,0
2017-09-14,22.87,23.39,22.8121,23.34,118445,0
2017-09-15,23.34,23.65,23.08,23.63,241220,0
2017-09-18,23.76,24.14,23.21,23.95,118290,0
2017-09-19,23.86,24.46,23.78,24.42,249057,0
2017-09-20,24.25,25.1,24.25,24.82,359716,0
2017-09-21,24.8,25.33,24.51,25.11,61603,0
2017-09-22,25.1,25.4332,24.91,25.26,94137,0
2017-09-25,25.8399,25.8399,25.1,25.31,139281,0
2017-09-26,25.45,26,25.35,25.56,164760,0
2017-09-27,25.74,26.58,25.74,26.18,240831,0
2017-09-28,26.29,26.4,25.72,26.28,91840,0
2017-09-29,26.41,26.92,26.29,26.85,403886,0
2017-10-02,27.04,27.6484,26.53,27.36,461457,0
2017-10-03,27.45,28.34,27.21,27.45,301307,0
2017-10-04,27.56,27.68,27.02,27.12,104748,0
2017-10-05,25.62,26.7,25.5,26.46,334911,0
2017-10-06,26.42,28.52,26.42,26.67,121448,0
2017-10-09,26.83,26.9599,26.58,26.71,49064,0
2017-10-10,26.92,27.34,26.74,27,65845,0
2017-10-11,26.94,27.31,26.9,27,75042,0
2017-10-12,26.89,27.26,26.56,27.14,68598,0
2017-10-13,27.16,27.25,26.8184,27.12,72806,0
2017-10-16,27.1,27.37,26.92,27.23,60512,0
2017-10-17,27.22,27.36,26.78,26.83,90509,0
2017-10-18,26.94,27.05,26.7,26.98,71884,0
2017-10-19,26.8,27.19,26.54,26.88,53899,0
2017-10-20,27.08,27.2,26.67,27,105104,0
2017-10-23,27.18,27.56,26.51,26.56,62123,0
2017-10-24,26.6,27.36,26.55,27.17,109888,0
2017-10-25,27.08,27.23,26.51,26.8,104394,0
2017-10-26,26.93,27.39,26.93,27.31,84355,0
2017-10-27,27.6,27.66,27.6,27.6,78810,0
2017-10-30,27.2,27.55,27,27.5,135174,0
2017-10-31,27.5,27.88,27.42,27.49,82655,0
2017-11-01,27.76,27.76,26.99,27.54,72192,0
2017-11-02,27.59,28.01,26.76,27.8,55023,0
2017-11-03,27.81,28.42,26.88,28.16,85495,0
2017-11-06,28.2,28.265,26.9416,27.32,348600,0
2017-11-07,26.6,29.11,26.6,28.67,232238,0
2017-11-08,28.9,31.21,28.9,30.72,449632,0
2017-11-09,30.53,31.01,29.281,30.7,144455,0
2017-11-10,30.63,31.15,30.63,30.97,58124,0
