Date,Open,High,Low,Close,Volume,OpenInt
2017-03-09,20,21.908,16.55,16.8,160050,0
2017-03-10,17.74,19.75,17.26,19.25,50859,0
2017-03-13,19.01,19.86,19.01,19.7,17032,0
2017-03-14,18.3375,19.5,18.3375,18.3375,6020,0
2017-03-15,19.4,19.4,18.55,18.78,11908,0
2017-03-16,18.8,19.2377,18.75,18.75,4143,0
2017-03-17,20,20,17.01,19.8,18481,0
2017-03-20,19.008,20,19,19.3863,10687,0
2017-03-21,19.1516,19.1807,18.5,18.5,6911,0
2017-03-22,18.7,19.7,18.5,18.53,58713,0
2017-03-23,19.35,19.35,18.5,19.2,31423,0
2017-03-24,19.2221,19.2221,18.6,18.6,8214,0
2017-03-27,18.56,19.44,18.56,19.44,12523,0
2017-03-28,19.35,20.49,19.35,19.561,8836,0
2017-03-29,19.55,20.155,19.55,19.67,11656,0
2017-03-30,19.6,20.1,19.6,19.79,1971,0
2017-03-31,19.801,19.985,19.8,19.93,1778,0
2017-04-03,20,20,19.4,19.76,2608,0
2017-04-04,19.85,19.99,19.4683,19.91,5438,0
2017-04-05,19.99,19.99,19.8,19.8,2211,0
2017-04-06,19.93,19.93,19.711,19.87,2455,0
2017-04-07,19.95,20.1,19.85,20.1,3386,0
2017-04-10,19.97,19.9791,19.85,19.97,3737,0
2017-04-11,19.8,19.99,19.8,19.99,2357,0
2017-04-12,20,20.0063,19.95,19.95,2041,0
2017-04-13,19.94,20.94,19.94,20.5,13251,0
2017-04-17,20.61,20.61,20.001,20.6,3046,0
2017-04-18,20.8588,20.99,20.5,20.99,6197,0
2017-04-19,21,21.62,20.96,21.6,7665,0
2017-04-20,21.5,21.74,21.49,21.49,5219,0
2017-04-21,21.2226,21.7,21.2226,21.7,2093,0
2017-04-24,21.27,21.6247,21.26,21.6247,1660,0
2017-04-25,21.58,21.58,21.3,21.57,4406,0
2017-04-26,21.7499,22.96,21.57,22.86,5887,0
2017-04-27,22.9665,28.05,22.6704,25,32198,0
2017-04-28,25.89,25.9622,24.5001,24.64,4549,0
2017-05-01,25.33,25.5,24.51,24.99,5235,0
2017-05-02,25.27,26,24.881,26,5859,0
2017-05-03,26.77,26.77,25.4842,26.2,2580,0
2017-05-04,26.95,26.9899,26.65,26.9899,1566,0
2017-05-05,26.99,27.1,25.88,26.32,8330,0
2017-05-08,26.91,26.91,26,26.4,3396,0
2017-05-09,26.2638,26.32,25.95,26.32,1093,0
2017-05-10,26.136,26.136,25.5,25.86,3646,0
2017-05-11,25.82,25.82,25.82,25.82,270,0
2017-05-12,25.93,26.9709,25.81,26.35,5655,0
2017-05-15,26.6206,27.06,26.41,26.8,2947,0
2017-05-16,26.8,27.4899,26,27.44,2034,0
2017-05-17,27.13,27.4,26.6,26.9,3186,0
2017-05-18,27.25,27.5,27.01,27.5,2364,0
2017-05-19,26.9,28.32,26.7,27.9686,5045,0
2017-05-22,28.33,29.4892,28.299,29.2499,7013,0
2017-05-23,29.49,30.99,28.722,29.81,7080,0
2017-05-24,29.99,30.99,29.525,30.15,12712,0
2017-05-25,27.8319,31.8,27.8319,31.8,6821,0
2017-05-26,32.2735,32.2735,30.6,31.675,2527,0
2017-05-30,31.04,33.01,31.04,32.25,3055,0
2017-05-31,34.35,35.2,33.7748,34.9,3154,0
2017-06-01,35.3,41.1599,35.3,38.3,10877,0
2017-06-02,38.47,43.9999,38.47,42.6,22622,0
2017-06-05,42.15,43.88,42,43.4,11281,0
2017-06-06,43.99,45,35,43.75,22617,0
2017-06-07,43.75,44.24,42,42.19,12895,0
2017-06-08,42.08,43.5799,42.08,43.3199,3787,0
2017-06-09,42.99,43.5,42.5,43.5,6185,0
2017-06-12,42.78,44.98,42.03,42.33,7433,0
2017-06-13,42,42.26,37.03,37.44,7539,0
2017-06-14,38,38,34,34.3,21226,0
2017-06-15,34.3,36,34.3,35.325,8379,0
2017-06-16,35.5011,38.3347,33.2788,36.8,11173,0
2017-06-19,37.75,37.75,33.1597,33.71,5895,0
2017-06-20,34,34,31.6,31.6,6195,0
2017-06-21,31.52,31.52,28,30.015,16219,0
2017-06-22,30.08,33.31,30.08,32.5,5215,0
2017-06-23,33.19,36.89,33.19,35.7,11865,0
2017-06-26,35.74,38.99,35.74,38.1,10936,0
2017-06-27,39.11,39.8098,38.81,39,4521,0
2017-06-28,41,41.9283,40.5055,41.8,23558,0
2017-06-29,41.69,43.2,41.69,42.9,9914,0
2017-06-30,42.1,43.4,42.1,42.875,5572,0
2017-07-03,43,48.49,40.6,48.35,7050,0
2017-07-05,48.03,48.03,41.01,45.88,11860,0
2017-07-06,48,48,42.6,44.9,1423,0
2017-07-07,44.5,44.5,41.0005,43.24,4087,0
2017-07-10,42.45,42.45,39.51,39.99,5085,0
2017-07-11,39.56,39.97,38.41,38.81,5535,0
2017-07-12,39,42.6447,39,42,4190,0
2017-07-13,41.5,41.66,39.8,40.4717,3887,0
2017-07-14,40.24,41.88,40.2,41.88,2592,0
2017-07-17,41.2,41.2,40.4,41.14,949,0
2017-07-18,40.69,41.88,40.0025,41.4,2312,0
2017-07-19,41.35,41.35,40.15,40.21,1735,0
2017-07-20,40.25,40.25,38.48,39,6495,0
2017-07-21,39.11,39.16,37.8,37.8,1240,0
2017-07-24,38.2,41.73,37.3,41.73,1353,0
2017-07-25,41.88,41.88,38.4,39.7,993,0
2017-07-26,39.3,39.3,38.71,38.76,814,0
2017-07-27,38.53,39.5,38.53,39.5,1348,0
2017-07-28,38.87,39.7,38.87,39.01,721,0
2017-07-31,39.99,41.74,39.99,41.74,1830,0
2017-08-01,41.3,42.68,39.5,39.5,1977,0
2017-08-02,39.51,39.7855,39.5,39.6,638,0
2017-08-03,39.1,39.1,38.06,38.29,983,0
2017-08-04,38.15,38.4,38.15,38.36,754,0
2017-08-07,40,40.21,40,40,1457,0
2017-08-08,40.01,41.28,40.01,41.28,906,0
2017-08-09,40.8,40.8,40.11,40.79,634,0
2017-08-10,40.09,40.14,39.01,39.01,3469,0
2017-08-11,39.21,39.27,39.2,39.26,688,0
2017-08-14,39.17,39.2562,39,39,1488,0
2017-08-15,39.64,39.7,39.06,39.15,851,0
2017-08-16,39.44,39.5,39.05,39.25,893,0
2017-08-17,39.2,39.2,38.41,38.41,2752,0
2017-08-18,38.5,40.9705,38.5,40.97,1777,0
2017-08-21,40.74,40.74,38.41,38.41,1229,0
2017-08-22,38.75,39.1092,38.45,38.5,2597,0
2017-08-23,38.52,38.52,38.16,38.3,2623,0
2017-08-24,38.4,38.74,36.25,36.75,26296,0
2017-08-25,36.995,38,36.305,37.96,8327,0
2017-08-28,38.38,38.38,37,37.1,750,0
2017-08-29,36.7,42,36.7,40.4,6934,0
2017-08-30,41.5,41.5,38.7,38.7,1158,0
2017-08-31,41.22,41.22,38.5,38.5,733,0
2017-09-01,40.1,42.49,37.57,40.59,4037,0
2017-09-05,40.63,40.63,35.63,35.75,6850,0
2017-09-06,35.76,36.55,34.01,35.55,9751,0
2017-09-07,36.65,37.3,36.0238,36.5,1015,0
2017-09-08,36.65,36.7499,36.15,36.2,2334,0
2017-09-11,38.5,38.5,36.51,36.51,1116,0
2017-09-12,36.55,37.23,36.5,37.23,1037,0
2017-09-13,38.095,38.095,38.095,38.095,232,0
2017-09-14,37.31,37.55,37.31,37.55,430,0
2017-09-15,38.99,38.99,38,38,2544,0
2017-09-18,39.052,39.052,38.05,38.11,708,0
2017-09-19,38.16,38.8538,38.16,38.8538,601,0
2017-09-20,38.89,39.08,38.89,39,2506,0
2017-09-21,39.1016,39.4224,39,39.4224,1828,0
2017-09-22,39,39,38.6,38.6,1426,0
2017-09-25,38.28,38.78,38.28,38.28,301,0
2017-09-26,38.28,38.28,37,37,1354,0
2017-09-27,37.06,37.06,37.06,37.06,209,0
2017-09-28,37,37,36.9999,36.9999,457,0
2017-09-29,36.997,36.9992,36.87,36.87,309,0
2017-10-02,36.5048,38,36.5048,38,300,0
2017-10-03,40.87,40.87,37.22,39.47,2010,0
2017-10-04,38.5,38.5,38.5,38.5,489,0
2017-10-05,38.5,38.95,38.5,38.95,1163,0
2017-10-06,38.85,39.42,38.54,39.05,500,0
2017-10-09,39.47,39.47,39,39,209,0
2017-10-10,38.98,38.9999,38,38.9999,4204,0
2017-10-11,39,39.352,39,39.196,731,0
2017-10-12,39.2,39.2884,38.5,39,12560,0
2017-10-13,38.22,38.5,37.8,38,8250,0
2017-10-16,37.075,37.68,36.75,36.75,3708,0
2017-10-17,34,35.99,30.05,35.98,8133,0
2017-10-18,36.0426,36.48,35.76,35.76,3772,0
2017-10-19,35.03,35.2,35,35,5148,0
2017-10-20,34.5,34.5,28.99,28.99,11144,0
2017-10-23,30.3,33.5,30.3,32.5,1966,0
2017-10-24,35,35,32.15,32.8,3924,0
2017-10-25,32.99,33.11,32.99,33.11,1809,0
2017-10-26,34.727,35.438,34.45,35.35,3257,0
2017-10-27,36,36.28,35.8,36.28,4293,0
2017-10-30,36.28,37.7,33.84,33.84,3148,0
2017-10-31,33.6294,36.26,33.6294,35.2,2321,0
2017-11-01,35.81,35.81,35.81,35.81,153,0
2017-11-03,36.88,36.88,35,35,1454,0
2017-11-07,34.47,35.1424,34.47,34.9992,868,0
2017-11-08,35.06,35.7553,35.003,35.6,2335,0
2017-11-10,35.42,35.51,35.42,35.51,1690,0
