Date,Open,High,Low,Close,Volume,OpenInt
2017-03-02,24,26.05,23.5,24.48,216982484,0
2017-03-03,26.39,29.44,26.06,27.09,148061042,0
2017-03-06,28.17,28.25,23.77,23.77,72820500,0
2017-03-07,22.21,22.5,20.64,21.44,71829291,0
2017-03-08,22.03,23.43,21.31,22.81,49793654,0
2017-03-09,23.15,23.68,22.51,22.71,25769824,0
2017-03-10,23.36,23.4,22,22.07,18287321,0
2017-03-13,22.05,22.15,20.96,21.09,20589386,0
2017-03-14,20.9,20.98,20.15,20.58,20014431,0
2017-03-15,20.08,21.4,20.05,20.77,24976287,0
2017-03-16,20.65,20.69,19.75,19.89,25595941,0
2017-03-17,19.8,19.85,18.9,19.54,34185757,0
2017-03-20,19.94,20.43,19.72,19.93,20989249,0
2017-03-21,20.04,20.54,19.55,20.38,20040060,0
2017-03-22,20.65,22.25,20.52,21.82,47467523,0
2017-03-23,22.69,23.3,22.22,23.13,40609298,0
2017-03-24,23.05,23.1,22.3398,22.74,17253024,0
2017-03-27,23.09,24.4,22.5999,23.83,48323139,0
2017-03-28,23.31,23.36,22.17,22.21,49765328,0
2017-03-29,21.77,22.71,21.33,22.55,31436485,0
2017-03-30,22.55,22.85,22,22.23,17079315,0
2017-03-31,22.05,22.62,22,22.53,15042715,0
2017-04-03,22.7,22.9,22.11,22.35,12510882,0
2017-04-04,22.21,22.67,21.88,22.14,16304012,0
2017-04-05,22.15,22.22,20.67,20.7,26052131,0
2017-04-06,20.76,20.76,20.03,20.57,21911399,0
2017-04-07,20.68,21.08,20.6,20.82,10577896,0
2017-04-10,21.09,21.27,20.7,20.97,8611639,0
2017-04-11,21.01,21.2,20.34,20.7,13309477,0
2017-04-12,20.7,20.83,20.18,20.22,9342566,0
2017-04-13,20.2,20.37,19.81,20.19,13591657,0
2017-04-17,20.09,20.21,19.8,19.94,11704795,0
2017-04-18,19.83,20.89,19.73,20.55,15957553,0
2017-04-19,20.5,20.91,20.41,20.62,8731912,0
2017-04-20,20.63,21.26,20.62,21.15,10015535,0
2017-04-21,21.37,21.49,20.71,20.93,7732842,0
2017-04-24,21.2,21.3,21.01,21.2,5924496,0
2017-04-25,21.08,21.4,20.56,21.34,9582357,0
2017-04-26,21.25,21.65,21.08,21.58,10131915,0
2017-04-27,21.58,22.12,21.58,22.01,10752019,0
2017-04-28,22.05,22.59,22.01,22.55,9031325,0
2017-05-01,22.66,22.84,22.11,22.21,7946471,0
2017-05-02,22.37,22.37,21.75,21.99,8123218,0
2017-05-03,21.8,22.21,21.6328,21.82,7056128,0
2017-05-04,22.18,23.22,21.9,22.59,18985667,0
2017-05-05,23.08,23.25,22.51,23.19,12823314,0
2017-05-08,23.17,23.57,22.2253,22.46,18078606,0
2017-05-09,22.7,23.44,22.675,23.32,17898384,0
2017-05-10,23.11,23.32,22.87,22.98,45599250,0
2017-05-11,17.96,18.9,17.59,18.05,131660899,0
2017-05-12,18.44,19.48,18.16,19.14,68776067,0
2017-05-15,19.57,20.95,19.49,20.74,69731710,0
2017-05-16,20.54,20.88,20.15,20.78,40893539,0
2017-05-17,20.56,20.59,19.69,19.9,29178335,0
2017-05-18,19.86,20.58,19.86,20.27,15975415,0
2017-05-19,20.42,20.64,19.93,20,18911995,0
2017-05-22,20.14,20.34,20.01,20.08,9139534,0
2017-05-23,20.14,20.3,19.9,20.03,8235082,0
2017-05-24,20.2,20.62,20,20.53,13788355,0
2017-05-25,20.16,21.94,20.11,21.93,24307019,0
2017-05-26,21.66,21.7,21.07,21.22,13355062,0
2017-05-30,21.3,21.58,21.01,21.45,9505001,0
2017-05-31,21.5,21.75,21.0942,21.21,9494753,0
2017-06-01,21.32,21.45,21.19,21.34,7140715,0
2017-06-02,21.34,21.45,21,21.09,9580598,0
2017-06-05,20.52,20.89,20.14,20.21,15195339,0
2017-06-06,20.22,20.44,20.13,20.36,6664868,0
2017-06-07,20.37,20.489,19.45,19.56,16909596,0
2017-06-08,19.4,19.4,18.18,18.85,32624503,0
2017-06-09,18.41,18.46,17.88,18.08,31081068,0
2017-06-12,18.05,18.43,17.56,18.2,16155567,0
2017-06-13,18.38,18.58,18.08,18.1,11887851,0
2017-06-14,18.25,18.29,17.76,17.88,9445106,0
2017-06-15,17.72,17.75,17,17,22933938,0
2017-06-16,17.14,17.88,17,17.54,18940823,0
2017-06-19,17.85,18.34,17.03,17.88,28839409,0
2017-06-20,17.82,17.89,17.23,17.31,13947757,0
2017-06-21,17.27,17.43,17.13,17.27,8691193,0
2017-06-22,17.45,17.8,17.21,17.64,9866927,0
2017-06-23,17.82,17.82,17.47,17.54,7067096,0
2017-06-26,17.7,17.73,17.23,17.29,9857828,0
2017-06-27,17.21,17.48,17.2,17.34,7714891,0
2017-06-28,17.34,17.78,17.33,17.76,10452111,0
2017-06-29,17.69,18.13,17.67,17.89,12186602,0
2017-06-30,18.03,18.0799,17.62,17.77,5986691,0
2017-07-03,17.91,17.92,17.45,17.59,3285663,0
2017-07-05,17.57,17.59,17.22,17.32,6032164,0
2017-07-06,17.25,17.38,17.235,17.31,6185119,0
2017-07-07,17.33,17.38,17.15,17.18,4539713,0
2017-07-10,17.16,17.21,16.95,16.99,8557943,0
2017-07-11,16.33,16.36,15.44,15.47,41860161,0
2017-07-12,15.54,15.75,15.21,15.24,19491292,0
2017-07-13,15.78,15.97,15.56,15.69,21569439,0
2017-07-14,15.44,15.59,15.265,15.27,14626008,0
2017-07-17,15.3,15.43,15.12,15.13,13260090,0
2017-07-18,15.17,15.25,14.63,14.73,19902973,0
2017-07-19,14.86,15.24,14.8,14.97,14382734,0
2017-07-20,15.05,15.14,14.72,14.89,11836146,0
2017-07-21,14.8,14.84,14.34,14.48,14219101,0
2017-07-24,14.45,14.48,14.02,14.08,14737696,0
2017-07-25,14.06,14.11,13.65,13.89,15131536,0
2017-07-26,13.74,13.82,13.4,13.4,21557363,0
2017-07-27,13.15,14.1,13.14,14,27144096,0
2017-07-28,13.9,14.03,13.5,13.81,16727232,0
2017-07-31,13.42,13.98,13.1,13.67,48858734,0
2017-08-01,13.77,13.7746,13.07,13.1,27527355,0
2017-08-02,13.22,13.25,12.52,12.65,25220626,0
2017-08-03,12.65,13.15,11.905,12.93,61480008,0
2017-08-04,13.19,13.7,12.83,13.52,53025831,0
2017-08-07,13.86,14.06,13.24,13.39,34009465,0
2017-08-08,13.28,13.29,12.82,13.02,29997657,0
2017-08-09,12.96,13.65,12.78,13.56,26780495,0
2017-08-10,13.58,13.9623,13.26,13.77,56498898,0
2017-08-11,12,12.34,11.77,11.83,83803327,0
2017-08-14,11.49,13.14,11.28,12.6,84634379,0
2017-08-15,13.05,13.3,12.66,12.74,43473270,0
2017-08-16,12.5,13.25,12.48,13.12,33142014,0
2017-08-17,12.95,13.5,12.95,13.35,36167697,0
2017-08-18,13.3,14.25,13.26,14.01,46113094,0
2017-08-21,14.27,14.59,13.35,13.58,44231952,0
2017-08-22,13.85,14.56,13.81,14.53,37814828,0
2017-08-23,14.55,15.13,14.38,15.09,65694772,0
2017-08-24,15.24,15.34,14.43,14.53,30621087,0
2017-08-25,14.62,14.85,14.45,14.78,23007825,0
2017-08-28,14.8,15.26,14.77,15.19,27847801,0
2017-08-29,15.05,15.31,14.88,14.99,20691791,0
2017-08-30,14.92,15.11,14.76,14.96,22469197,0
2017-08-31,14.98,15.05,14.51,14.51,23020233,0
2017-09-01,14.5,14.5,14.01,14.27,26045546,0
2017-09-05,14.28,14.57,14.08,14.49,21284271,0
2017-09-06,14.42,14.54,14.17,14.5,23113665,0
2017-09-07,14.43,15.58,14.4,15.15,45535351,0
2017-09-08,15.17,15.8,15.1,15.34,36566974,0
2017-09-11,15.25,15.57,14.8894,15.27,32871261,0
2017-09-12,15.25,15.75,15.01,15.13,48885364,0
2017-09-13,15.2,15.33,14.855,15.03,24109560,0
2017-09-14,14.95,15.18,14.82,14.91,16299175,0
2017-09-15,14.99,15.31,14.93,15.25,34138175,0
2017-09-18,15.32,15.33,14.81,14.92,20918476,0
2017-09-19,14.9,14.9,14.46,14.72,23442369,0
2017-09-20,14.68,14.7,14.05,14.16,24819246,0
2017-09-21,13.99,14.11,13.51,13.77,25220029,0
2017-09-22,13.72,13.92,13.62,13.7,12299598,0
2017-09-25,13.5,13.51,13.07,13.22,18425315,0
2017-09-26,13.33,13.98,13.3,13.91,20062258,0
2017-09-27,14,14.25,13.825,14.12,16644023,0
2017-09-28,14.2,14.59,13.97,14.45,17549589,0
2017-09-29,14.43,14.7,14.3,14.54,20577391,0
2017-10-02,14.6,15.04,14.405,14.88,21195644,0
2017-10-03,14.87,15.1,14.59,14.64,16705728,0
2017-10-04,14.84,14.9,14.35,14.53,15684098,0
2017-10-05,14.3,14.56,14.1,14.48,13148754,0
2017-10-06,14.38,14.84,14.32,14.79,11935759,0
2017-10-09,14.81,14.81,14.67,14.71,9177142,0
2017-10-10,14.71,14.71,14.32,14.34,13767740,0
2017-10-11,14.64,15.98,14.465,15.98,40708367,0
2017-10-12,16.07,16.77,15.82,16.55,63143417,0
2017-10-13,16.48,16.88,16.22,16.5,24484763,0
2017-10-16,16.68,16.73,15.91,16.07,20862213,0
2017-10-17,16.29,16.61,16.05,16.09,15083122,0
2017-10-18,16.3,16.349,15.69,15.75,18303875,0
2017-10-19,15.47,15.59,15.18,15.25,19232412,0
2017-10-20,15.39,15.57,15.21,15.56,12865012,0
2017-10-23,15.58,15.69,14.89,14.97,19582352,0
2017-10-24,14.83,15.08,14.58,14.59,15434883,0
2017-10-25,14.7,14.93,13.96,14.16,22927134,0
2017-10-26,14.35,14.76,14.11,14.39,17052980,0
2017-10-27,14.27,15.48,14.22,15.44,23747718,0
2017-10-30,15.13,16.27,15.05,15.68,23646690,0
2017-10-31,15.68,15.73,15.17,15.34,12995627,0
2017-11-01,15.45,15.52,14.39,14.51,20435304,0
2017-11-02,14.45,14.87,14.4,14.55,11806458,0
2017-11-03,14.64,15.28,14.6,15.27,12775851,0
2017-11-06,15.19,15.29,14.8,14.83,17709723,0
2017-11-07,14.87,15.53,14.87,15.12,39903041,0
2017-11-08,13.47,14.09,12.1,12.91,162639735,0
2017-11-09,12.64,12.74,12.23,12.38,51624778,0
2017-11-10,12.5,12.84,12.31,12.76,32124668,0
