Date,Open,High,Low,Close,Volume,OpenInt
2016-12-02,12.85,12.9,11.03,11.58,328644,0
2016-12-05,11.28,11.28,10.36,10.64,325483,0
2016-12-06,10.66,12.27,10.66,12,216146,0
2016-12-07,12,12.93,11.99,12.52,194609,0
2016-12-08,12.71,14.45,12.71,13.54,351490,0
2016-12-09,13.9,14.44,13.824,14.36,192228,0
2016-12-12,14.61,15,14.407,14.88,224589,0
2016-12-13,14.88,15,14.181,14.24,229932,0
2016-12-14,14.21,14.53,13.525,13.82,181989,0
2016-12-15,13.79,14.17,13.6,13.72,197342,0
2016-12-16,13.77,14.21,13.72,14.04,493662,0
2016-12-19,13.99,14.26,13.83,13.95,106014,0
2016-12-20,13.97,14.07,13.55,13.69,94182,0
2016-12-21,13.6,13.79,13.07,13.3,121811,0
2016-12-22,13.37,13.37,12.59,13.01,84986,0
2016-12-23,13.31,14.1,13.31,14,391005,0
2016-12-27,14.1,14.34,13.7239,13.9,288385,0
2016-12-28,14,14.05,13.77,13.93,174742,0
2016-12-29,14.01,14.06,13.8,13.85,64228,0
2016-12-30,13.84,14.09,13.75,14.04,109092,0
2017-01-03,14.14,14.85,14.14,14.39,317943,0
2017-01-04,14.45,15.01,14.45,14.8,337466,0
2017-01-05,15.02,15.1,14.73,15.03,463463,0
2017-01-06,15.07,15.39,14.82,15.33,172777,0
2017-01-09,15.33,16.14,15.05,15.89,92202,0
2017-01-10,15.98,16.1799,15.6599,15.84,154126,0
2017-01-11,15.9,16.095,15.21,15.75,120732,0
2017-01-12,15.74,16,15.73,15.87,181702,0
2017-01-13,15.9,16.13,15.82,15.97,74073,0
2017-01-17,16.11,16.6,15.895,16.56,101116,0
2017-01-18,16.6,17.34,16.47,17.04,156377,0
2017-01-19,17.1,17.35,16.96,17.07,144453,0
2017-01-20,17.08,17.3,16.641,17.17,92253,0
2017-01-23,17.16,17.3,17.03,17.09,106910,0
2017-01-24,17.19,17.98,17.19,17.94,85602,0
2017-01-25,17.95,18.168,17.95,18.11,76350,0
2017-01-26,18.05,18.0899,17.8,17.98,138407,0
2017-01-27,17.96,18.23,17.94,18.1,138886,0
2017-01-30,17.98,18.23,17.745,17.78,228143,0
2017-01-31,17.7,17.86,17.26,17.38,92411,0
2017-02-01,17.57,17.72,17.231,17.46,80799,0
2017-02-02,17.5,17.5,17.07,17.09,99797,0
2017-02-03,17.21,17.44,17.05,17.4,70216,0
2017-02-06,17.4,17.71,17.38,17.4,90334,0
2017-02-07,17.49,17.63,17.11,17.28,151856,0
2017-02-08,17.19,17.7,16.82,17.58,352612,0
2017-02-09,17.66,17.8799,17.65,17.8,88556,0
2017-02-10,17.8,18,17.73,17.79,112399,0
2017-02-13,17.86,18,17.75,17.97,116006,0
2017-02-14,17.94,18.32,17.94,18.21,94533,0
2017-02-15,18.33,18.36,18.12,18.25,96984,0
2017-02-16,18.22,18.44,18.18,18.31,119263,0
2017-02-17,18.43,18.59,18.31,18.51,92214,0
2017-02-21,18.6,18.7,18.52,18.67,84557,0
2017-02-22,18.71,18.77,18.52,18.77,110704,0
2017-02-23,18.78,19.03,18.71,18.87,87911,0
2017-02-24,18.69,19.3,18.64,19.09,109296,0
2017-02-27,19.09,19.35,19,19.06,816217,0
2017-02-28,18.97,19.1,18.68,18.75,318486,0
2017-03-01,18.76,19.02,18.63,18.7,435084,0
2017-03-02,18.7,18.9,18.66,18.8,157081,0
2017-03-03,18.85,18.98,18.67,18.7,84055,0
2017-03-06,18.72,18.99,18.56,18.76,224158,0
2017-03-07,18.93,18.99,18.05,18.45,280065,0
2017-03-08,18.49,18.67,18.28,18.28,78119,0
2017-03-09,18.38,18.49,18.13,18.3,84162,0
2017-03-10,18.46,18.545,18.36,18.48,116377,0
2017-03-13,18.57,18.85,18.57,18.76,632386,0
2017-03-14,18.65,18.88,18.53,18.57,285822,0
2017-03-15,18.58,18.87,18.56,18.87,323671,0
2017-03-16,18.95,19.035,18.82,18.97,168945,0
2017-03-17,18.89,19.19,18.68,18.9,707336,0
2017-03-20,18.88,19.195,18.88,19.06,108318,0
2017-03-21,19.1,19.75,19.05,19.69,195312,0
2017-03-22,19.61,19.87,19.48,19.85,104040,0
2017-03-23,19.83,19.95,19.48,19.84,92296,0
2017-03-24,19.85,19.96,19.75,19.85,57408,0
2017-03-27,19.67,19.89,19.35,19.84,99066,0
2017-03-28,19.83,20.45,19.69,20.41,212631,0
2017-03-29,19.01,19.525,18.27,19.13,483100,0
2017-03-30,19.02,19.23,18.895,19.21,138544,0
2017-03-31,19.18,19.21,18.89,19.12,144749,0
2017-04-03,19.1,19.23,18.75,19.17,212907,0
2017-04-04,19.15,19.2,18.575,18.82,240646,0
2017-04-05,18.73,19,18.64,18.72,207275,0
2017-04-06,18.7,19.01,18.66,18.98,153529,0
2017-04-07,19.02,19.02,18.77,18.86,100207,0
2017-04-10,18.77,19.35,18.77,19.17,102940,0
2017-04-11,19.17,19.355,19.12,19.2,122414,0
2017-04-12,19.13,19.13,18.77,18.8,72652,0
2017-04-13,18.68,18.82,18.45,18.63,72932,0
2017-04-17,18.7,19.02,18.7,18.88,69687,0
2017-04-18,18.8,19.115,18.71,19,367146,0
2017-04-19,18.98,19.08,18.88,18.95,67521,0
2017-04-20,18.95,19.57,18.85,18.99,255442,0
2017-04-21,18.92,19.2,18.9,19.14,136276,0
2017-04-24,19.25,19.3,19.1,19.19,115266,0
2017-04-25,19.32,19.6,19.22,19.41,122699,0
2017-04-26,19.34,19.64,19.34,19.57,92739,0
2017-04-27,19.56,19.6,19.4996,19.54,46232,0
2017-04-28,19.6,19.6,19.31,19.33,109225,0
2017-05-01,19.45,19.54,19.42,19.48,52052,0
2017-05-02,19.48,20.01,19.48,19.75,100572,0
2017-05-03,19.65,19.87,19.54,19.63,52824,0
2017-05-04,19.63,19.98,19.63,19.82,148768,0
2017-05-05,19.85,20.02,19.759,19.95,69407,0
2017-05-08,19.87,20.05,19.73,19.79,54658,0
2017-05-09,19.81,20.03,19.67,19.87,111022,0
2017-05-10,20.5,21.845,20.5,21.11,255372,0
2017-05-11,20.95,21.115,20.64,21,59791,0
2017-05-12,21.02,21.26,20.4,20.43,40456,0
2017-05-15,20.55,20.67,19.96,19.96,64747,0
2017-05-16,20.01,20.48,19.94,19.98,111366,0
2017-05-17,19.93,20.5,19.47,20.39,108141,0
2017-05-18,20.39,20.845,20.39,20.64,117873,0
2017-05-19,20.54,21,20.54,20.92,88305,0
2017-05-22,20.84,20.88,20.48,20.66,94937,0
2017-05-23,20.58,20.58,20.3,20.32,52513,0
2017-05-24,20.31,20.58,20,20.1,45141,0
2017-05-25,20.08,20.27,20.08,20.18,74120,0
2017-05-26,20.08,20.6399,20.08,20.56,93336,0
2017-05-30,20.44,20.44,19.96,19.97,119494,0
2017-05-31,20,20,19.69,19.78,178156,0
2017-06-01,19.7,20.02,19.575,19.8,87707,0
2017-06-02,19.82,19.94,19.69,19.85,95076,0
2017-06-05,19.77,19.93,19.69,19.86,53162,0
2017-06-06,19.79,19.99,19.35,19.87,105480,0
2017-06-07,19.92,20.09,19.6978,20,92995,0
2017-06-08,19.88,20.15,19.73,20.03,83797,0
2017-06-09,19.99,20.05,19.73,19.83,146375,0
2017-06-12,19.88,20.25,19.87,19.95,132576,0
2017-06-13,20.43,20.89,20,20.56,215771,0
2017-06-14,20.45,20.7,20.05,20.13,362735,0
2017-06-15,19.99,20.25,19.255,19.6,440681,0
2017-06-16,19.43,20.07,19.43,19.89,365738,0
2017-06-19,19.94,20.55,19.785,20.45,223022,0
2017-06-20,20.31,20.905,20.31,20.58,161833,0
2017-06-21,20.58,20.87,20.2,20.42,145305,0
2017-06-22,20.45,20.65,20.31,20.45,79883,0
2017-06-23,20.51,20.95,20.37,20.89,1557972,0
2017-06-26,20.87,21.51,20.67,21.16,210332,0
2017-06-27,21.27,21.5,21.07,21.24,145324,0
2017-06-28,21.29,21.48,21.19,21.28,116459,0
2017-06-29,21.35,21.64,21,21.62,142404,0
2017-06-30,21.75,21.95,21.57,21.67,162804,0
2017-07-03,21.69,21.98,21.69,21.89,113274,0
2017-07-05,21.85,22.11,21.79,22.1,194157,0
2017-07-06,22.08,22.08,21.71,21.78,107637,0
2017-07-07,21.86,21.86,21.37,21.6,159663,0
2017-07-10,21.71,21.75,21.43,21.51,151425,0
2017-07-11,21.52,22.02,21.37,21.98,159354,0
2017-07-12,22.16,22.575,22.15,22.35,162242,0
2017-07-13,22.3,22.54,22.25,22.33,122436,0
2017-07-14,22.4,22.4,22.08,22.1,67284,0
2017-07-17,22.02,22.485,21.89,22.19,208383,0
2017-07-18,22.13,22.43,21.935,22.2,236200,0
2017-07-19,22.29,22.795,22.29,22.51,335287,0
2017-07-20,22.39,22.93,22.39,22.65,114307,0
2017-07-21,22.95,23.43,22.68,22.73,383425,0
2017-07-24,22.78,22.96,22.44,22.63,193900,0
2017-07-25,22.8,23.05,22.69,23.02,322219,0
2017-07-26,23.06,23.14,22.89,22.9,141049,0
2017-07-27,22.89,23.13,22.77,22.96,161219,0
2017-07-28,22.87,23.345,22.49,22.49,158486,0
2017-07-31,22.49,23.03,22.43,22.81,148158,0
2017-08-01,22.92,22.95,22.74,22.82,112960,0
2017-08-02,22.84,22.88,22.3,22.48,145209,0
2017-08-03,22.56,22.8,22.3,22.42,187625,0
2017-08-04,22.36,22.58,22.34,22.45,119702,0
2017-08-07,22.38,22.58,22.14,22.21,128573,0
2017-08-08,22.25,22.43,21.955,22.02,272872,0
2017-08-09,21,22.765,20.45,21.49,283739,0
2017-08-10,21.46,21.705,21.17,21.34,156470,0
2017-08-11,21.18,21.67,20.6,20.99,321302,0
2017-08-14,21.03,21.27,20.6,20.67,110494,0
2017-08-15,20.6,20.6,19.38,19.38,161326,0
2017-08-16,19.37,19.8,19.31,19.51,136649,0
2017-08-17,19.38,19.41,18.54,18.55,183262,0
2017-08-18,18.38,18.87,18.33,18.75,141581,0
2017-08-21,18.78,18.78,17.98,18.18,105918,0
2017-08-22,18.3,18.4199,18.11,18.24,84782,0
2017-08-23,18.15,18.54,18.06,18.4,165049,0
2017-08-24,18.41,19.17,18.3,18.77,391798,0
2017-08-25,18.81,19.09,18.5,18.81,109124,0
2017-08-28,18.83,18.985,18.14,18.25,260588,0
2017-08-29,18.29,18.93,18.12,18.87,189978,0
2017-08-30,18.81,18.885,18.26,18.32,160406,0
2017-08-31,18.44,18.55,18.21,18.44,142164,0
2017-09-01,18.38,18.52,18.26,18.42,75534,0
2017-09-05,18.45,18.55,18.07,18.42,340089,0
2017-09-06,18.43,18.745,18.17,18.23,189558,0
2017-09-07,18.26,18.53,17.97,18.13,150163,0
2017-09-08,18.1,18.2,17.83,17.99,229917,0
2017-09-11,18.1,18.32,17.98,18.1,149470,0
2017-09-12,18.2,18.585,18.09,18.4,135736,0
2017-09-13,18.41,18.41,18.13,18.2,150746,0
2017-09-14,18.2,18.415,18.16,18.3,158722,0
2017-09-15,18.36,18.41,18.17,18.29,307729,0
2017-09-18,18.29,18.64,18.2,18.6,166342,0
2017-09-19,18.56,19.15,18.52,18.83,252083,0
2017-09-20,18.8,20.315,18.8,19.64,272359,0
2017-09-21,19.56,19.9,19.25,19.27,141378,0
2017-09-22,19.22,19.99,19.22,19.92,156122,0
2017-09-25,19.95,20.785,19.95,20.25,213960,0
2017-09-26,20.22,20.39,19.8,19.85,136872,0
2017-09-27,19.86,20.23,19.59,20.1,117094,0
2017-09-28,20.08,20.08,19.58,19.68,98802,0
2017-09-29,19.82,19.94,19.52,19.7,332273,0
2017-10-02,19.82,20.1399,19.57,19.91,110830,0
2017-10-03,19.9,20.32,19.83,20.16,108468,0
2017-10-04,20.24,20.65,19.72,19.9,185064,0
2017-10-05,19.94,20.32,19.88,20.3,108498,0
2017-10-06,20.17,20.41,20.12,20.19,53883,0
2017-10-09,20.31,20.68,20.21,20.36,157228,0
2017-10-10,20.53,20.65,20.12,20.26,76031,0
2017-10-11,20.36,20.63,20.24,20.41,62664,0
2017-10-12,20.41,20.58,20.15,20.34,99646,0
2017-10-13,20.47,20.6,20.28,20.38,203802,0
2017-10-16,20.53,21.02,20.38,20.48,117963,0
2017-10-17,20.53,20.925,20.4,20.6,118955,0
2017-10-18,20.6,20.6,19.82,20.26,747119,0
2017-10-19,20.07,20.385,19.84,20.21,129630,0
2017-10-20,20.38,20.53,20.04,20.16,133716,0
2017-10-23,20.18,20.24,19.83,19.85,79131,0
2017-10-24,19.84,20.1,19.73,19.76,86120,0
2017-10-25,19.75,19.96,19.4225,19.84,125338,0
2017-10-26,19.89,20.17,19.8177,19.84,111515,0
2017-10-27,19.74,20.19,19.72,20.09,138783,0
2017-10-30,19.725,20.21,19.725,20.01,186924,0
2017-10-31,20.12,20.27,19.94,20.14,148846,0
2017-11-01,20.34,20.6,19.99,20.24,166109,0
2017-11-02,20.2,20.44,20.1,20.31,184532,0
2017-11-03,20.41,21,20.24,20.72,195040,0
2017-11-06,20.69,20.73,20.35,20.46,139568,0
2017-11-07,20.45,20.55,19.73,20.19,157314,0
2017-11-08,20.88,20.93,20.88,20.88,157927,0
2017-11-09,19,20.11,18.73,19.3,320425,0
2017-11-10,19.12,19.23,18.64,18.98,294688,0
