Date,Open,High,Low,Close,Volume,OpenInt
2017-03-24,17.25,17.5,15.03,15.5,8658040,0
2017-03-27,15.69,15.69,15,15.23,594154,0
2017-03-28,15.35,15.35,14.6101,14.93,821991,0
2017-03-29,14.99,15.2,14.75,15.01,282430,0
2017-03-30,15.09,15.74,14.885,15.03,424776,0
2017-03-31,15.13,15.72,14.95,15.63,357196,0
2017-04-03,16.16,16.37,15.57,16.05,486667,0
2017-04-04,16.06,16.24,15.66,15.93,185830,0
2017-04-05,15.97,16.3,15.7582,16.12,304333,0
2017-04-06,15.94,16.8,15.7801,16.63,525945,0
2017-04-07,16.68,16.8,16.205,16.69,205641,0
2017-04-10,16.7,16.85,16.3501,16.84,171771,0
2017-04-11,16.9,16.9,16.56,16.85,407084,0
2017-04-12,16.8,17.18,16.65,17,285501,0
2017-04-13,17.01,17.24,16.85,17,259871,0
2017-04-17,17.09,17.09,15.818,16.28,342438,0
2017-04-18,16.39,16.57,16.03,16.34,292568,0
2017-04-19,16.5,16.92,16.15,16.52,362678,0
2017-04-20,16.58,16.6,15.34,15.5,427909,0
2017-04-21,15.52,15.91,15.42,15.43,302345,0
2017-04-24,15.41,15.41,14.8,14.8,537958,0
2017-04-25,14.86,15.48,14.79,15.36,342692,0
2017-04-26,15.35,15.85,15.15,15.17,197464,0
2017-04-27,15.11,15.7365,15.11,15.21,138176,0
2017-04-28,15.28,15.99,15.28,15.99,176453,0
2017-05-01,16.04,16.04,15.7,15.95,114277,0
2017-05-02,15.96,16.91,15.96,16.73,405737,0
2017-05-03,16.62,17.1,16.3474,17.05,162705,0
2017-05-04,17.01,18.2,17.01,18.09,304658,0
2017-05-05,18.1,19.39,18.02,18.9,438092,0
2017-05-08,18.94,19.23,18.51,18.57,189825,0
2017-05-09,18.5,18.68,17.654,18.48,126832,0
2017-05-10,18.33,18.63,18.0101,18.48,237855,0
2017-05-11,18.75,20.15,18.04,18.99,599794,0
2017-05-12,19.06,19.0789,18.51,18.55,155823,0
2017-05-15,18.6,18.76,18.1,18.2,294287,0
2017-05-16,18.13,18.369,17.49,17.52,271545,0
2017-05-17,17.46,17.5034,16.71,16.89,288623,0
2017-05-18,16.9,17.5,16.66,17.47,100421,0
2017-05-19,17.45,17.9758,17.3708,17.81,99013,0
2017-05-22,17.79,18.929,17.74,18.87,194319,0
2017-05-23,18.91,19.3175,18.83,19.15,159901,0
2017-05-24,19.23,19.23,18.52,18.87,96053,0
2017-05-25,18.71,19.49,18.64,19.2,120558,0
2017-05-26,19.24,20.43,19.06,19.83,328273,0
2017-05-30,19.9,19.9,18.49,18.62,220310,0
2017-05-31,18.58,19.13,18.1,18.86,94386,0
2017-06-01,19.01,19.75,18.77,19.44,238581,0
2017-06-02,19.6,20.5,19.39,20.47,303412,0
2017-06-05,20.26,20.5,19.73,20.34,185886,0
2017-06-06,20.38,20.4299,19.1501,19.4,150723,0
2017-06-07,19.83,19.83,17.9,18.05,287389,0
2017-06-08,18.2,19.632,18.2,19.35,363070,0
2017-06-09,19.35,19.9,19.01,19.42,229909,0
2017-06-12,19.25,19.4584,17.77,18.8,552029,0
2017-06-13,18.8,19.615,18.52,19.38,319663,0
2017-06-14,19.35,19.75,19.03,19.26,243384,0
2017-06-15,19.25,19.4,18.3,18.8,402901,0
2017-06-16,18.74,19.115,18.2,18.69,1058535,0
2017-06-19,18.86,19.18,18.37,18.69,382850,0
2017-06-20,18.66,19.0799,18.38,18.94,316036,0
2017-06-21,19.04,19.59,18.86,19.27,329049,0
2017-06-22,19.28,19.49,18.98,19.12,246842,0
2017-06-23,19.24,19.7,19.115,19.57,1041132,0
2017-06-26,19.57,20.49,19.45,20.24,584237,0
2017-06-27,20.25,20.34,19.28,19.49,294686,0
2017-06-28,19.68,19.94,19.54,19.73,127638,0
2017-06-29,19.74,19.74,19.35,19.51,267001,0
2017-06-30,19.49,19.86,19.36,19.52,81998,0
2017-07-03,19.74,19.8298,19.29,19.47,136716,0
2017-07-05,19.44,19.85,18.9,19.77,122200,0
2017-07-06,19.54,19.76,18.86,19.28,174001,0
2017-07-07,19.3,19.8899,19.3,19.7,181945,0
2017-07-10,19.75,20.3899,19.53,19.96,196246,0
2017-07-11,19.83,20.2,19.68,20.19,197163,0
2017-07-12,20.25,22.2,20.23,21.69,444764,0
2017-07-13,21.81,21.95,21.245,21.54,114811,0
2017-07-14,21.69,22.22,21.53,22.18,182713,0
2017-07-17,22.18,22.67,22,22.17,114403,0
2017-07-18,22.05,22.78,21.64,22.67,184390,0
2017-07-19,22.75,23.1442,22.09,22.45,232726,0
2017-07-20,22.43,22.68,21.92,22.23,120516,0
2017-07-21,22.33,22.33,20.68,21.49,187933,0
2017-07-24,21.57,21.76,21.14,21.72,77462,0
2017-07-25,21.69,22.12,21.32,21.47,93210,0
2017-07-26,21.65,21.65,20.89,21.24,174341,0
2017-07-27,21.13,21.555,20.29,20.94,165580,0
2017-07-28,21.04,21.49,20.32,20.35,158996,0
2017-07-31,20.33,21.1442,19.97,20.12,159109,0
2017-08-01,20.24,20.24,19.59,19.76,153816,0
2017-08-02,19.77,20.16,19,19.06,320624,0
2017-08-03,21.99,22.67,20.2213,21.97,979236,0
2017-08-04,21.87,23.55,21.478,22.98,333545,0
2017-08-07,22.9,22.9862,22.271,22.79,214669,0
2017-08-08,22.97,23.25,22.3995,22.77,302158,0
2017-08-09,22.77,22.82,21.97,22.15,81069,0
2017-08-10,22.15,22.15,20.9081,21.15,172871,0
2017-08-11,20.86,22.8502,20.49,22.5,278103,0
2017-08-14,22.8,23.84,22.5476,23.44,226101,0
2017-08-15,23.49,23.49,21.87,22.05,171116,0
2017-08-16,22.26,22.96,21.95,22.93,140043,0
2017-08-17,22.87,23.2,22.06,22.13,226523,0
2017-08-18,22.2,22.93,22.01,22.63,129054,0
2017-08-21,22.54,22.7205,22.2,22.52,71676,0
2017-08-22,22.57,22.91,22.42,22.59,138198,0
2017-08-23,22.41,22.79,22.34,22.52,118536,0
2017-08-24,22.52,22.6984,22.208,22.41,96367,0
2017-08-25,22.48,22.92,22.19,22.74,115691,0
2017-08-28,22.77,22.77,22.19,22.54,62826,0
2017-08-29,22.34,22.92,22.18,22.86,142152,0
2017-08-30,23.02,24.07,22.99,23.43,255287,0
2017-08-31,23.65,23.785,23.23,23.59,101102,0
2017-09-01,23.6,23.77,22.63,22.81,154674,0
2017-09-05,22.7,22.96,22.24,22.8,118528,0
2017-09-06,22.13,22.59,21.27,22.08,552275,0
2017-09-07,21.86,22.1699,21.35,21.48,371598,0
2017-09-08,20.8,21.04,19.41,19.53,5888933,0
2017-09-11,19.89,20.19,19.76,19.94,821777,0
2017-09-12,20,20.12,19.34,19.37,777780,0
2017-09-13,19.63,19.8396,19.385,19.68,458999,0
2017-09-14,19.64,19.84,18.98,19.01,694241,0
2017-09-15,19.09,19.26,18.635,18.79,1262299,0
2017-09-18,18.86,19.75,18.8001,19.52,584430,0
2017-09-19,19.64,19.95,19.35,19.65,529296,0
2017-09-20,19.61,19.75,19.01,19.28,576322,0
2017-09-21,19.33,19.57,19,19.01,550040,0
2017-09-22,19,19.54,18.8,19.23,788652,0
2017-09-25,19.2,19.29,18.96,19.05,668792,0
2017-09-26,19.31,19.75,19.08,19.29,604159,0
2017-09-27,19.43,19.95,19.32,19.91,955750,0
2017-09-28,20,20.6,19.9,20.43,547024,0
2017-09-29,20.5,20.65,20,20.37,533574,0
2017-10-02,20.5,20.57,20,20.39,417134,0
2017-10-03,19.98,20.64,19.98,20.4,362757,0
2017-10-04,20.4,20.69,20.33,20.56,436926,0
2017-10-05,20.48,20.63,20.105,20.55,236096,0
2017-10-06,20.36,21,20.25,20.69,429264,0
2017-10-09,20.61,21.42,20.5801,20.99,444873,0
2017-10-10,21.12,21.39,20.37,20.95,351309,0
2017-10-11,20.95,21.29,20.82,21.13,418685,0
2017-10-12,21.07,21.44,20.81,20.91,264627,0
2017-10-13,21.03,21.07,20.691,20.94,181612,0
2017-10-16,21.23,21.83,21.05,21.25,424304,0
2017-10-17,21.29,21.55,20.8701,21.13,132302,0
2017-10-18,21.25,21.49,21.05,21.33,375387,0
2017-10-19,21.21,21.44,21,21.39,121187,0
2017-10-20,21.5,22.1,21.39,22.05,306756,0
2017-10-23,22,22.3,21.94,22.06,323289,0
2017-10-24,22.2134,22.46,22.12,22.3,303725,0
2017-10-25,22.36,22.44,21.6,22.03,203173,0
2017-10-26,22.05,22.05,21.69,21.98,123580,0
2017-10-27,22.2,22.273,21.84,22.22,103274,0
2017-10-30,22.11,22.19,21.591,22.07,174354,0
2017-10-31,22.01,22.6,22.01,22.59,143860,0
2017-11-01,22.6,22.6,22.1591,22.47,143051,0
2017-11-02,22.38,22.8399,22.26,22.53,102863,0
2017-11-03,22.52,22.535,21.95,22,141639,0
2017-11-06,21.97,22.58,21.97,22.05,131264,0
2017-11-07,22.12,22.12,21.45,21.6,257853,0
2017-11-08,21.54,21.87,21.31,21.76,251907,0
2017-11-09,21.53,22,21.15,21.84,372973,0
2017-11-10,23.48,26.89,23,25.3,2014722,0
