Date,Open,High,Low,Close,Volume,OpenInt
2017-04-07,23.56,24.5,22.6,23.51,7942540,0
2017-04-10,23.7,24.05,22.9,23.25,1591902,0
2017-04-11,23.15,23.64,23,23.3,633531,0
2017-04-12,23.19,23.5,22.96,23,335801,0
2017-04-13,22.85,24.96,22.8,24.49,1456062,0
2017-04-17,24.66,24.75,24.25,24.47,407744,0
2017-04-18,24.33,24.5,23.5,23.57,259550,0
2017-04-19,23.74,23.8252,23.14,23.35,193836,0
2017-04-20,23.16,24.12,23.05,24.01,298131,0
2017-04-21,23.78,24.55,23.65,24.29,304251,0
2017-04-24,24.74,24.76,23.7001,23.94,172393,0
2017-04-25,24.12,25.4687,23.84,24.71,336845,0
2017-04-26,25,25.85,24.97,25.52,232930,0
2017-04-27,25.9,26.54,25.5,26.32,274333,0
2017-04-28,26.74,26.8999,25.8142,26.05,187843,0
2017-05-01,26.5,26.8,25.31,25.52,373775,0
2017-05-02,25.55,26,24.11,24.76,386696,0
2017-05-03,24.4,25.19,24.37,24.975,209577,0
2017-05-04,24.95,25.135,24.09,24.97,112755,0
2017-05-05,24.96,25.15,24.6,25.15,158361,0
2017-05-08,25,25,23.58,23.73,247146,0
2017-05-09,23.63,24.305,23.27,23.86,295512,0
2017-05-10,23.85,24.16,23.4,23.45,203420,0
2017-05-11,23.36,23.8199,22.89,23.34,207815,0
2017-05-12,23.36,23.88,23.3249,23.7,211139,0
2017-05-15,23.94,24.9,23.51,23.74,215186,0
2017-05-16,23.85,24.34,23.12,23.26,186435,0
2017-05-17,23.15,23.77,22.67,22.91,325354,0
2017-05-18,22.98,23.265,22.85,22.99,250260,0
2017-05-19,23.08,24.3,23.01,24.24,302713,0
2017-05-22,24.25,25.42,24.25,25.01,315214,0
2017-05-23,25.05,25.4514,24.4006,24.52,363107,0
2017-05-24,24.7144,25,24.2,24.24,253499,0
2017-05-25,24.29,26.49,24.2801,25.06,583485,0
2017-05-26,25,26.25,24.8,25.99,206937,0
2017-05-30,26.11,26.8,25.56,25.99,216852,0
2017-05-31,26.3,26.3699,25.64,26.1,222900,0
2017-06-01,26.29,26.479,25.16,25.3,257774,0
2017-06-02,25.28,25.44,24.36,24.93,309036,0
2017-06-05,25.06,25.265,24.53,24.61,238760,0
2017-06-06,24.5,25.45,24.5,24.85,450778,0
2017-06-07,25.39,25.96,24.43,25.69,966293,0
2017-06-08,27.6,28.1,26.01,27.15,2049685,0
2017-06-09,27.43,28.2499,25,25.09,893864,0
2017-06-12,25.5,25.59,23.5501,23.81,681000,0
2017-06-13,24,26.1656,24,25.53,749177,0
2017-06-14,25.67,26.82,25.64,26.55,464443,0
2017-06-15,26.24,26.24,25,25.64,377844,0
2017-06-16,25.71,26.55,25.2801,26.48,902543,0
2017-06-19,26.67,27.35,26.6,27.31,355446,0
2017-06-20,27.39,27.425,26.15,26.61,372093,0
2017-06-21,26.69,26.8633,25.53,25.94,398974,0
2017-06-22,25.94,26.85,25.78,26.3,536297,0
2017-06-23,26.28,26.67,25.03,25.53,2092271,0
2017-06-26,25.59,25.99,25.15,25.25,436653,0
2017-06-27,25.1,25.31,24,24.04,685976,0
2017-06-28,24.2,24.545,23.82,23.99,531817,0
2017-06-29,23.89,24.0472,22.9,23.29,680426,0
2017-06-30,23.14,23.38,22.8,22.8,460606,0
2017-07-03,23,23.27,22.33,22.5,322133,0
2017-07-05,22.67,22.67,22.045,22.38,719377,0
2017-07-06,22.11,23.12,22.1,22.78,427856,0
2017-07-07,22.82,24.1199,22.75,23.4,826216,0
2017-07-10,23.41,23.93,22.79,23.21,353157,0
2017-07-11,23.08,23.465,22.42,23.02,330548,0
2017-07-12,22.93,23.88,22.93,23.32,403531,0
2017-07-13,23.24,23.31,22.85,23.19,431687,0
2017-07-14,23.07,23.3,22.91,23.14,167349,0
2017-07-17,22.99,23.78,22.99,23.76,190014,0
2017-07-18,23.53,24,23.34,23.75,183312,0
2017-07-19,23.7,24.2,23.69,24.15,203623,0
2017-07-20,24.12,24.14,23.58,24.03,122370,0
2017-07-21,24.2,24.5,23.6469,24.27,224966,0
2017-07-24,24.17,24.4499,23.43,23.66,203981,0
2017-07-25,23.58,23.98,23.25,23.68,161947,0
2017-07-26,23.88,23.95,23.44,23.52,120651,0
2017-07-27,23.56,23.81,22.51,22.69,289641,0
2017-07-28,22.58,22.9999,22.32,22.37,147870,0
2017-07-31,22.56,22.7845,21.66,21.95,471642,0
2017-08-01,22.28,22.82,21.52,22.69,424404,0
2017-08-02,22.72,22.9,21.8,22.19,593611,0
2017-08-03,22.06,23.2,22.06,22.82,156577,0
2017-08-04,23,23.2,22.77,23.01,226139,0
2017-08-07,22.93,23.5351,22.72,23.44,290137,0
2017-08-08,23.35,23.97,23.22,23.56,182278,0
2017-08-09,23.4,23.84,23.24,23.67,110058,0
2017-08-10,23.43,23.43,22.79,22.96,186160,0
2017-08-11,22.91,23.8,22.77,23.78,267478,0
2017-08-14,24.23,24.24,23.63,24.03,278647,0
2017-08-15,24,24.15,23.431,23.61,151806,0
2017-08-16,23.67,24.74,23.45,24.58,232863,0
2017-08-17,24.54,25.08,24.21,24.25,180153,0
2017-08-18,24.06,24.97,23.9525,24.86,146489,0
2017-08-21,24.75,25.27,24.51,25.07,190978,0
2017-08-22,25.27,25.97,25.185,25.7,282235,0
2017-08-23,25.38,25.7,25.31,25.44,103334,0
2017-08-24,25.59,25.5902,24.8001,25.41,132792,0
2017-08-25,25.47,25.75,24.84,24.93,186118,0
2017-08-28,25.07,25.07,23.91,24.46,282665,0
2017-08-29,24.23,24.9,24.13,24.49,192866,0
2017-08-30,24.58,26.6691,24.57,26.31,776024,0
2017-08-31,26.63,27.48,25.82,26.99,470396,0
2017-09-01,26.94,26.967,26.26,26.59,189212,0
2017-09-05,26.61,27,26.26,26.35,257851,0
2017-09-06,26.49,27.3,26.21,27.02,351465,0
2017-09-07,27.01,27.97,26.86,27.12,582098,0
2017-09-08,28.32,30.56,24.5,30.3,1682132,0
2017-09-11,30.26,33.6399,29.3,30.19,1005892,0
2017-09-12,31.69,31.69,28.87,29.39,337310,0
2017-09-13,29.35,29.822,29.18,29.56,243877,0
2017-09-14,29.5,29.61,28.76,28.97,301841,0
2017-09-15,29.1,29.37,28.62,28.62,626584,0
2017-09-18,28.72,29.86,28.66,29.25,481224,0
2017-09-19,29.25,29.92,29,29.46,391505,0
2017-09-20,29.5,29.5,29.02,29.16,228756,0
2017-09-21,29.18,29.89,28.63,29.4,261306,0
2017-09-22,29.2,29.63,29.01,29.2,271870,0
2017-09-25,29.3,29.445,28.39,28.8,568263,0
2017-09-26,28.78,29.15,28.35,28.54,482943,0
2017-09-27,28.95,29.29,28.54,29.13,427161,0
2017-09-28,29,30.62,28.88,28.99,797304,0
2017-09-29,29,29.252,28.03,28.22,654032,0
2017-10-02,28.35,28.35,27.39,27.65,717858,0
2017-10-03,27.81,28.4,27.48,28.01,732023,0
2017-10-04,26.4,27.44,26.1,27.04,7341070,0
2017-10-05,27,28,26.8,27.75,2238571,0
2017-10-06,27.4,28,27.35,27.99,1448188,0
2017-10-09,27.99,28.24,27.06,28,2264209,0
2017-10-10,28.25,28.58,28.09,28.56,1447938,0
2017-10-11,28.6,28.84,28.3,28.57,1964622,0
2017-10-12,28.5,28.63,28.24,28.51,967606,0
2017-10-13,28.5,28.61,27.2,27.63,1782551,0
2017-10-16,27.75,27.9435,26.41,26.58,1246562,0
2017-10-17,26.59,26.895,24.71,26.77,1979250,0
2017-10-18,27,27.84,26.77,27.74,1225488,0
2017-10-19,27.5,28.05,27.27,28.02,681234,0
2017-10-20,28.25,28.81,27.96,28.6,1250263,0
2017-10-23,28.58,28.6,27.81,27.91,726449,0
2017-10-24,27.92,28.1,27.45,27.65,696599,0
2017-10-25,27.6,27.84,27.1,27.55,541729,0
2017-10-26,27.57,27.7,27.33,27.59,474959,0
2017-10-27,27.75,29.01,27.5,27.92,1187281,0
2017-10-30,27.85,27.94,27.41,27.65,341827,0
2017-10-31,27.69,29,27.6,28.92,756335,0
2017-11-01,29,29.16,28.675,28.97,924673,0
2017-11-02,29.08,29.1,28.24,28.47,630225,0
2017-11-03,28.4,28.64,27.97,28.5,695699,0
2017-11-06,28.41,28.95,28,28.94,382184,0
2017-11-07,28.67,29.06,28.35,28.53,428193,0
2017-11-08,28.36,29.22,28.31,29.16,446558,0
2017-11-09,29.05,29.05,28.55,29,275240,0
2017-11-10,29.07,29.25,28.746,29.19,338845,0
