Date,Open,High,Low,Close,Volume,OpenInt
2017-01-27,25.61,25.67,24.366,24.863,8916489,0
2017-01-30,25.023,25.997,24.733,25.51,834984,0
2017-01-31,25.857,25.857,24.903,25.103,464559,0
2017-02-01,25.203,25.227,24.763,25.113,554137,0
2017-02-02,24.913,25.053,24.733,24.863,279207,0
2017-02-03,24.963,25.789,24.863,25.72,265113,0
2017-02-06,25.52,26.734,25.46,25.64,289266,0
2017-02-07,25.62,25.857,25.37,25.64,60996,0
2017-02-08,25.71,26.774,25.71,26.664,451257,0
2017-02-09,26.754,28.275,26.355,27.37,365087,0
2017-02-10,28.235,28.345,27.648,27.848,451781,0
2017-02-13,27.897,29.13,27.848,28.702,598026,0
2017-02-14,28.951,29.006,28.305,28.355,236472,0
2017-02-15,28.543,28.951,28.235,28.533,220019,0
2017-02-16,28.593,28.603,26.942,27.071,224446,0
2017-02-17,26.774,27.728,26.444,27.439,281300,0
2017-02-21,27.548,27.548,26.296,26.504,427337,0
2017-02-22,27.131,27.698,26.664,27.34,218264,0
2017-02-23,27.321,27.489,26.365,26.853,172932,0
2017-02-24,26.951,27.838,26.754,27.588,192905,0
2017-02-27,27.231,28.543,27.052,28.454,233996,0
2017-02-28,28.434,28.494,27.578,28.295,215018,0
2017-03-01,28.394,28.5,27.848,28.245,139872,0
2017-03-02,28.245,28.245,27.678,27.748,87242,0
2017-03-03,27.748,28.046,26.853,27.887,152068,0
2017-03-06,27.778,28.573,27.638,27.688,211727,0
2017-03-07,28.016,28.115,25.749,25.887,390756,0
2017-03-08,25.897,26.734,24.903,26.345,423527,0
2017-03-09,26.355,26.873,25.907,26.544,181347,0
2017-03-10,26.694,26.865,25.285,25.779,272253,0
2017-03-13,25.977,26.704,25.977,26.404,171206,0
2017-03-14,26.147,26.389,25.3,26.067,118381,0
2017-03-15,26.355,26.355,25.734,26.286,189996,0
2017-03-16,26.217,26.853,25.655,26.355,291319,0
2017-03-17,26.604,27.638,26.217,27.121,1500440,0
2017-03-20,27.43,27.568,27.171,27.499,206856,0
2017-03-21,27.489,27.578,26.664,26.961,251298,0
2017-03-22,26.951,27.588,26.853,27.449,103106,0
2017-03-23,27.301,27.778,27.271,27.628,176784,0
2017-03-24,27.459,27.848,27.35,27.688,192339,0
2017-03-27,27.459,27.768,27.35,27.588,164995,0
2017-03-28,27.479,27.758,27.351,27.658,164377,0
2017-03-29,27.748,27.848,26.932,27.648,222106,0
2017-03-30,27.578,27.897,27.291,27.748,167765,0
2017-03-31,27.658,27.848,27.301,27.42,1294343,0
2017-04-03,27.518,27.818,26.604,27.469,349067,0
2017-04-04,27.439,27.489,26.981,27.39,195572,0
2017-04-05,27.321,27.608,26.892,27.131,331670,0
2017-04-06,27.041,27.628,26.961,27.538,125902,0
2017-04-07,27.4,27.648,27.241,27.528,102912,0
2017-04-10,27.528,27.848,27.34,27.568,108301,0
2017-04-11,27.469,27.538,27.091,27.42,79788,0
2017-04-12,27.261,27.35,26.644,26.971,186609,0
2017-04-13,26.942,27.728,26.584,27.211,181263,0
2017-04-17,27.231,27.4,26.912,27.37,65400,0
2017-04-18,27.37,27.718,27.271,27.708,65189,0
2017-04-19,27.838,28.94,27.588,28.514,167754,0
2017-04-20,28.633,28.941,28.3,28.424,87594,0
2017-04-21,28.394,28.504,27.927,28.135,116396,0
2017-04-24,28.523,28.772,28.195,28.742,134455,0
2017-04-25,28.742,28.862,28.305,28.365,154229,0
2017-04-26,28.444,28.514,28.155,28.275,146794,0
2017-04-27,28.175,28.793,28.095,28.743,109375,0
2017-04-28,28.583,28.613,28.006,28.095,96795,0
2017-05-01,28.085,28.205,27.645,28.055,117618,0
2017-05-02,27.946,28.563,27.946,28.235,67061,0
2017-05-03,28.165,28.285,27.777,27.995,59548,0
2017-05-04,28.065,28.195,27.886,28.155,98487,0
2017-05-05,28.075,28.285,27.886,28.165,59074,0
2017-05-08,28.115,28.743,28.045,28.573,69598,0
2017-05-09,28.553,28.683,27.657,27.886,120156,0
2017-05-10,27.866,28.225,26.8,26.87,121874,0
2017-05-11,26.969,27.368,26.391,26.431,188238,0
2017-05-12,26.361,26.377,25.685,25.744,100440,0
2017-05-15,25.813,26.153,25.645,25.734,62657,0
2017-05-16,25.605,26.132,25.162,25.923,497563,0
2017-05-17,26.332,26.511,26.003,26.093,278563,0
2017-05-18,26.381,26.631,25.685,25.715,369424,0
2017-05-19,25.725,26.302,25.725,25.953,227946,0
2017-05-22,26.193,26.731,26.153,26.571,185407,0
2017-05-23,26.761,26.799,25.953,26.461,139406,0
2017-05-24,26.571,26.83,25.983,26.571,149374,0
2017-05-25,26.761,27.647,26.694,27.437,170649,0
2017-05-26,27.487,28.454,27.348,28.325,313985,0
2017-05-30,28.365,28.365,26.751,26.8,163931,0
2017-05-31,26.979,27.209,26.263,26.751,258474,0
2017-06-01,26.8,28.035,26.8,27.886,109619,0
2017-06-02,28.015,28.134,27.348,27.617,184017,0
2017-06-05,27.697,27.697,26.761,26.81,121093,0
2017-06-06,26.899,27.239,26.681,26.899,314775,0
2017-06-07,27.149,27.587,25.963,27.119,481195,0
2017-06-08,27.348,28.105,27.139,27.747,509293,0
2017-06-09,27.886,29.361,27.587,28.474,396548,0
2017-06-12,28.593,28.723,27.747,28.285,193396,0
2017-06-13,28.454,28.962,28.205,28.863,149204,0
2017-06-14,29.022,29.211,28.606,28.922,140390,0
2017-06-15,28.823,29.022,28.523,28.893,129939,0
2017-06-16,28.903,29.988,28.543,29.988,385464,0
2017-06-19,29.988,31.213,29.889,30.725,349815,0
2017-06-20,30.855,31.483,29.929,30.277,453131,0
2017-06-21,30.177,30.337,29.51,29.679,301202,0
2017-06-22,29.699,29.869,29.231,29.291,165889,0
2017-06-23,29.281,29.281,28.673,29.071,423185,0
2017-06-26,28.962,29.081,28.424,28.494,184143,0
2017-06-27,28.454,28.573,27.497,27.607,311648,0
2017-06-28,27.747,28.484,27.398,28.385,369194,0
2017-06-29,28.335,28.563,27.169,27.896,217459,0
2017-06-30,27.916,28.005,27.299,27.577,219431,0
2017-07-03,27.667,28.185,27.557,27.747,95077,0
2017-07-05,28.155,28.295,27.279,27.727,296281,0
2017-07-06,27.507,27.886,27.294,27.567,254406,0
2017-07-07,27.657,27.896,27.507,27.767,212967,0
2017-07-10,27.687,27.687,26.193,26.312,385882,0
2017-07-11,26.253,26.471,24.987,25.445,476897,0
2017-07-12,25.535,25.625,24.249,24.698,494433,0
2017-07-13,24.529,26.183,24.499,26.033,526082,0
2017-07-14,25.973,26.481,25.794,26.163,246586,0
2017-07-17,26.163,26.163,25.465,25.803,217103,0
2017-07-18,25.853,26.053,25.665,25.774,199707,0
2017-07-19,26.073,27.279,26.073,27.079,349794,0
2017-07-20,27.189,27.219,26.371,26.521,225136,0
2017-07-21,26.581,26.591,26.033,26.143,784313,0
2017-07-24,26.143,26.253,25.843,26.033,161320,0
2017-07-25,26.123,26.376,25.903,26.213,143962,0
2017-07-26,26.223,27.627,26.193,27.159,281535,0
2017-07-27,27.209,27.498,26.7,27.009,132716,0
2017-07-28,27.009,27.009,26.38,26.52,242264,0
2017-07-31,26.67,26.929,26.57,26.7,80420,0
2017-08-01,26.879,26.879,26.261,26.53,136204,0
2017-08-02,26.61,26.912,26.46,26.829,181462,0
2017-08-03,26.949,27.947,26.829,27.927,254521,0
2017-08-04,27.947,28.077,26.41,26.65,280080,0
2017-08-07,26.78,27.382,26.59,27.049,524726,0
2017-08-08,27.099,27.438,26.979,27.069,210901,0
2017-08-09,27.069,27.179,25.312,25.372,501508,0
2017-08-10,25.322,25.513,24.773,25.163,230361,0
2017-08-11,24.743,25.163,23.765,25.033,274681,0
2017-08-14,25.163,25.392,24.833,25.342,229251,0
2017-08-15,25.342,25.452,23.955,24.194,261124,0
2017-08-16,24.174,24.424,23.506,24.234,337915,0
2017-08-17,24.214,24.314,23.855,23.955,250004,0
2017-08-18,23.765,24.624,23.715,24.524,188539,0
2017-08-21,24.464,24.63,24.312,24.594,124520,0
2017-08-22,24.634,25.023,24.464,24.703,156653,0
2017-08-23,24.534,24.708,24.244,24.634,179379,0
2017-08-24,24.863,24.863,24.204,24.324,148391,0
2017-08-25,24.534,24.614,24.115,24.414,127275,0
2017-08-28,24.504,24.574,24.105,24.454,133752,0
2017-08-29,24.334,25.103,24.144,25.023,270853,0
2017-08-30,25.133,25.133,24.743,24.873,176510,0
2017-08-31,24.883,25.153,24.773,25.143,196106,0
2017-09-01,25.173,25.382,24.913,25.302,136830,0
2017-09-05,25.252,25.441,24.903,25.083,149433,0
2017-09-06,25.252,25.292,24.903,25.242,131031,0
2017-09-07,25.302,25.397,24.224,25.342,414421,0
2017-09-08,25.951,27.328,25.572,26.4,489076,0
2017-09-11,26.64,26.79,26.071,26.241,261732,0
2017-09-12,26.181,26.28,25.761,26.161,229483,0
2017-09-13,26.151,26.949,25.994,26.63,236780,0
2017-09-14,26.819,26.819,26.141,26.42,254400,0
2017-09-15,26.45,27.069,26.234,26.869,282164,0
2017-09-18,26.77,27.488,26.65,27.348,250575,0
2017-09-19,27.448,27.748,27.169,27.488,211983,0
2017-09-20,27.548,27.748,27.338,27.498,173552,0
2017-09-21,27.478,27.617,27.139,27.468,93765,0
2017-09-22,27.528,27.808,27.239,27.788,91023,0
2017-09-25,27.808,28.067,27.448,27.718,147494,0
2017-09-26,27.788,28.137,27.738,27.927,92447,0
2017-09-27,28.127,28.446,27.793,28.317,187290,0
2017-09-28,28.137,28.686,28.057,28.636,119836,0
2017-09-29,28.646,28.935,28.646,28.706,114445,0
2017-10-02,28.796,28.925,28.596,28.766,133511,0
2017-10-03,28.756,28.945,28.556,28.706,154979,0
2017-10-04,28.856,29.195,28.466,28.656,130016,0
2017-10-05,28.706,29.03,28.651,28.826,150675,0
2017-10-06,28.776,28.985,28.536,28.786,116894,0
2017-10-09,28.786,29.265,28.746,29.135,188397,0
2017-10-10,28.426,29.654,27.947,28.876,336939,0
2017-10-11,28.886,29.2,28.506,28.626,277980,0
2017-10-12,28.566,28.826,27.348,27.508,495105,0
2017-10-13,26.999,27.249,26.949,27.069,7017002,0
2017-10-16,27.299,27.299,26.939,27.159,1354387,0
2017-10-17,27.099,27.259,26.55,26.809,1656009,0
2017-10-18,26.7,27.004,26.63,26.959,801165,0
2017-10-19,26.74,27.468,26.655,27.239,659412,0
2017-10-20,27.378,27.438,26.979,27.338,542081,0
2017-10-23,27.378,27.588,27.239,27.538,561673,0
2017-10-24,27.698,27.748,27.009,27.189,1299748,0
2017-10-25,27.139,27.139,25.712,25.791,837907,0
2017-10-26,25.811,26.43,25.513,26.35,709341,0
2017-10-27,26.36,26.71,26.092,26.53,908147,0
2017-10-30,26.46,26.46,25.4,25.58,604949,0
2017-10-31,25.65,26.07,25.53,25.8,470096,0
2017-11-01,25.94,25.94,25.36,25.63,389024,0
2017-11-02,25.67,25.79,25.49,25.7,419386,0
2017-11-03,25.68,25.84,25.42,25.61,320958,0
2017-11-06,25.59,25.72,25.5,25.61,174294,0
2017-11-07,25.61,25.67,25.29,25.66,347757,0
2017-11-08,25.59,25.655,25.03,25.34,436449,0
2017-11-09,25.1,25.39,24.74,24.92,276648,0
2017-11-10,24.76,25.1,24.6901,25.05,515187,0
