Date,Open,High,Low,Close,Volume,OpenInt
2016-09-21,14.4,18.52,13.73,17.87,1782752,0
2016-09-22,21.2,22.24,21.2,21.2,804332,0
2016-09-23,21.85,21.94,19.03,20.14,535095,0
2016-09-26,20.25,22.975,19.18,21.5,657058,0
2016-09-27,21.99,23.79,21.6,22.01,611451,0
2016-09-28,22.93,22.93,21.51,22.54,264048,0
2016-09-29,23.4,23.4,21.5,21.505,126024,0
2016-09-30,21.54,22.0046,19.52,20.18,126823,0
2016-10-03,20.38,20.38,19,19.6,209095,0
2016-10-04,19.98,20.89,19.3401,20.14,177965,0
2016-10-05,20.44,20.6899,18.47,18.9,351822,0
2016-10-06,19,19.5,18.49,19,160757,0
2016-10-07,19.01,19.01,18.4,18.62,139090,0
2016-10-10,18.51,19.5,18.5,18.89,88500,0
2016-10-11,18.5,18.98,17.5,17.84,147739,0
2016-10-12,17.71,18.44,17.5101,18.33,106100,0
2016-10-13,18.27,19.2958,17.9569,18.66,34008,0
2016-10-14,18.76,19.26,18.35,18.97,44606,0
2016-10-17,19.28,21,19.24,20.53,138488,0
2016-10-18,21.01,21.7214,20,20.61,82549,0
2016-10-19,20.6,20.87,20.39,20.62,32674,0
2016-10-20,20.39,20.84,20.2,20.52,22242,0
2016-10-21,20.25,20.98,20.25,20.59,17298,0
2016-10-24,20.44,21.24,20.44,21.2,49074,0
2016-10-25,21.35,21.88,20.06,20.9,154102,0
2016-10-26,20.564,21.09,20.51,21.02,26494,0
2016-10-27,21.55,21.55,20.5,20.8999,35005,0
2016-10-28,20.97,21.2,20.58,20.9,42877,0
2016-10-31,20.95,21.2,20.5013,21,15635,0
2016-11-01,21.25,21.25,20.5,21,42389,0
2016-11-02,20.8727,21.1689,20.48,20.64,123486,0
2016-11-03,20.56,20.92,20.1101,20.13,33939,0
2016-11-04,20.3,20.7999,20.08,20.2,41527,0
2016-11-07,20.76,20.85,20.51,20.7,64178,0
2016-11-08,20.68,21.1,20.35,21,38200,0
2016-11-09,20.81,21.5001,20.67,21.5,69563,0
2016-11-10,21.75,21.8899,21.2612,21.8,31052,0
2016-11-11,21.85,22.1,21.6004,21.98,68836,0
2016-11-14,22.3799,22.3799,21.35,21.825,49580,0
2016-11-15,21.81,22.21,19,21.52,120366,0
2016-11-16,21.3,21.9,20.25,21.31,40378,0
2016-11-17,20.85,21.6,20.7121,21.49,27606,0
2016-11-18,21.61,21.8,21.28,21.73,28914,0
2016-11-21,21.87,22.05,21.87,22.04,46756,0
2016-11-22,22.15,22.99,22.06,22.67,210078,0
2016-11-23,22.68,23.4,22.34,22.74,89851,0
2016-11-25,23.09,23.8,22.8615,23.29,75685,0
2016-11-28,23.36,24.5,23.19,23.79,149143,0
2016-11-29,27.3,29.79,25.0375,27.18,684926,0
2016-11-30,27.58,27.76,26.51,26.86,254709,0
2016-12-01,27.03,28.49,26.51,26.98,103519,0
2016-12-02,27.16,27.59,26.65,26.89,39524,0
2016-12-05,26.89,28.2819,26.8,27.34,87113,0
2016-12-06,27.59,28,26.6508,27.98,67872,0
2016-12-07,27.63,30.8989,27.62,29.06,98968,0
2016-12-08,29.66,29.96,28.0001,28.44,92421,0
2016-12-09,29.3736,29.3736,28,28.29,100033,0
2016-12-12,28.76,28.9,27.17,27.95,70580,0
2016-12-13,28.26,28.26,25.8283,26.93,91812,0
2016-12-14,26.68,27.04,25.6,26.63,96787,0
2016-12-15,26.895,27.23,26.05,26.76,98497,0
2016-12-16,27.03,28,26.49,27.33,542034,0
2016-12-19,27.29,28.82,26.92,27.76,103679,0
2016-12-20,28.01,28.01,26.02,26.31,141881,0
2016-12-21,26.34,26.53,25.04,25.91,84123,0
2016-12-22,25.82,26.8836,25.5,26.73,114204,0
2016-12-23,27.16,27.4,26.74,27.12,69728,0
2016-12-27,27.12,28.591,25.65,25.99,81026,0
2016-12-28,25.81,26.1206,25.01,25.87,61456,0
2016-12-29,26,26.07,25.41,25.5,31553,0
2016-12-30,25.33,27.38,25.02,27.02,144358,0
2017-01-03,27.37,27.765,25.09,25.46,111671,0
2017-01-04,25.46,27.19,25.22,25.88,105957,0
2017-01-05,25.87,27,25.49,26.77,82752,0
2017-01-06,26.55,27.0401,25.75,25.83,60170,0
2017-01-09,26.12,26.14,25.551,25.72,45230,0
2017-01-10,25.64,25.91,25.28,25.67,43625,0
2017-01-11,25.7067,25.76,24.76,25.09,81458,0
2017-01-12,25,25.06,23.88,24,56603,0
2017-01-13,24.21,24.369,22.38,22.69,92938,0
2017-01-17,23.5,23.76,22.41,22.98,75303,0
2017-01-18,23.13,23.639,22.8425,23.26,78799,0
2017-01-19,23.54,23.54,21.1811,22.45,140112,0
2017-01-20,22.3,22.3,21.16,21.84,94753,0
2017-01-23,22.18,22.18,18.5801,19.21,249880,0
2017-01-24,19.44,19.44,17.57,17.94,177667,0
2017-01-25,18.15,18.29,17,17.73,191272,0
2017-01-26,17.64,19.06,17.09,18.7,121018,0
2017-01-27,4.5,5.38,3.52,4.86,7962775,0
2017-01-30,5.09,5.09,4.361,4.405,1185584,0
2017-01-31,4.35,4.3938,3.8,4.06,644786,0
2017-02-01,4.18,4.29,4,4.2,330243,0
2017-02-02,4.21,4.7328,4.1007,4.44,517212,0
2017-02-03,4.72,4.72,4.37,4.46,233176,0
2017-02-06,4.48,4.53,4.2,4.26,217172,0
2017-02-07,4.48,4.48,4.07,4.07,170270,0
2017-02-08,4.06,4.32,4.06,4.12,166061,0
2017-02-09,4.2,4.31,4.13,4.13,122529,0
2017-02-10,4.18,4.31,4.12,4.17,93654,0
2017-02-13,4.21,4.28,4.2,4.26,91492,0
2017-02-14,4.27,4.82,4.2,4.79,431393,0
2017-02-15,4.87,7.98,4.79,6.44,5430657,0
2017-02-16,6.53,7.22,5.76,5.91,1149437,0
2017-02-17,5.88,5.992,5.45,5.64,332249,0
2017-02-21,5.6,5.94,5.26,5.57,289751,0
2017-02-22,5.52,5.8718,5.24,5.26,156894,0
2017-02-23,5.24,5.344,4.89,4.92,129427,0
2017-02-24,4.87,5.1,4.81,5.1,113398,0
2017-02-27,5.04,5.94,5.0069,5.45,599862,0
2017-02-28,5.45,5.75,5.34,5.66,195334,0
2017-03-01,5.66,6.14,5.52,5.88,249696,0
2017-03-02,5.91,6.089,5.6601,5.9466,127749,0
2017-03-03,5.9,6.5,5.9,6.39,312916,0
2017-03-06,7.19,8.19,6.57,6.95,1394941,0
2017-03-07,7.1,7.1,5.45,6.74,463888,0
2017-03-08,6.7,7.15,6.15,7.01,368110,0
2017-03-09,6.99,7.45,6.65,6.82,337203,0
2017-03-10,7.41,7.41,6.77,6.88,274679,0
2017-03-13,7.0005,7.33,6.8148,7.09,172129,0
2017-03-14,7.09,7.09,6.61,6.65,157258,0
2017-03-15,6.61,6.69,6.21,6.57,74872,0
2017-03-16,6.52,6.99,6.39,6.84,85863,0
2017-03-17,6.8,6.81,6.472,6.55,118938,0
2017-03-20,6.6,6.68,6.2,6.53,87081,0
2017-03-21,6.57,6.6,6,6.35,142670,0
2017-03-22,6.21,6.22,5.81,6.04,104324,0
2017-03-23,6,6.15,5.99,6.08,23595,0
2017-03-24,6.35,6.35,5.9,6.03,56305,0
2017-03-27,5.87,6.15,5.87,6.08,65967,0
2017-03-28,6.07,6.14,5.83,6.05,52371,0
2017-03-29,6,6.1,6,6.05,45989,0
2017-03-30,6.02,6.45,5.9422,6.34,118277,0
2017-03-31,6.39,6.6,6.21,6.37,82723,0
2017-04-03,6.3,6.45,6.1544,6.25,56870,0
2017-04-04,6.2,6.265,6.0844,6.24,63636,0
2017-04-05,6.21,6.24,6,6,83807,0
2017-04-06,6,6,5.85,5.98,87942,0
2017-04-07,5.98,5.98,5.58,5.67,83787,0
2017-04-10,5.64,5.67,5.43,5.44,66215,0
2017-04-11,5.4,5.44,5.06,5.2,109344,0
2017-04-12,7.75,7.85,6.25,6.29,5383078,0
2017-04-13,6.31,6.4299,5.75,5.94,748677,0
2017-04-17,5.9,6,5.35,5.37,544257,0
2017-04-18,5.35,5.78,5.22,5.62,267340,0
2017-04-19,5.59,6,5.552,5.64,154924,0
2017-04-20,5.63,5.83,5.41,5.45,157337,0
2017-04-21,5.4,5.61,5.3,5.41,133277,0
2017-04-24,5.43,5.43,5.1771,5.28,98915,0
2017-04-25,5.28,5.529,5.21,5.39,78499,0
2017-04-26,5.35,5.64,5.35,5.44,63925,0
2017-04-27,5.68,6.05,5.3,5.47,349827,0
2017-04-28,5.44,5.5129,5.31,5.44,111824,0
2017-05-01,5.49,5.55,5.26,5.34,135649,0
2017-05-02,5.31,5.3837,5.05,5.09,151048,0
2017-05-03,5.07,5.14,4.97,5.06,135972,0
2017-05-04,5.05,5.1614,4.91,5,60397,0
2017-05-05,5,5.18,4.86,4.98,119346,0
2017-05-08,4.95,5.29,4.84,5.17,351727,0
2017-05-09,5.11,5.193,5.03,5.06,86125,0
2017-05-10,5.01,5.13,4.9837,5.12,49733,0
2017-05-11,5.09,5.19,5.01,5.12,49465,0
2017-05-12,5.06,5.08,4.7,4.88,175930,0
2017-05-15,4.9,5.08,4.9,4.94,50803,0
2017-05-16,4.93,5.1,4.9,5.04,45336,0
2017-05-17,4.98,4.98,4.75,4.85,90579,0
2017-05-18,4.83,5.1,4.7849,4.98,70943,0
2017-05-19,4.98,5.229,4.98,5.03,80409,0
2017-05-22,5.1027,5.12,4.95,4.9947,49587,0
2017-05-23,5.02,5.13,4.87,5.03,37013,0
2017-05-24,4.995,5.03,4.86,4.94,48284,0
2017-05-25,4.94,5.13,4.7,4.83,85046,0
2017-05-26,4.79,5,4.75,4.92,42845,0
2017-05-30,4.94,4.98,4.79,4.9,37932,0
2017-05-31,4.89,5.01,4.7116,4.95,131832,0
2017-06-01,4.97,5.0303,4.91,4.99,78364,0
2017-06-02,4.99,4.99,4.84,4.86,38915,0
2017-06-05,4.88,4.91,4.56,4.64,87282,0
2017-06-06,4.63,4.658,4.365,4.45,90437,0
2017-06-07,4.43,4.45,4.27,4.37,66362,0
2017-06-08,4.35,4.6399,4.35,4.52,67764,0
2017-06-09,4.61,4.6101,4.28,4.35,86204,0
2017-06-12,4.35,4.41,4.21,4.23,64483,0
2017-06-13,4.3247,4.5899,4.22,4.51,73779,0
2017-06-14,4.54,4.54,4.32,4.36,29384,0
2017-06-15,4.42,4.42,4.27,4.31,29230,0
2017-06-16,4.31,4.31,3.94,3.94,185137,0
2017-06-19,3.96,4.26,3.96,4,72009,0
2017-06-20,3.98,4.03,3.67,3.98,197734,0
2017-06-21,4,4.125,3.894,4.01,77344,0
2017-06-22,4.06,4.24,4.06,4.22,88267,0
2017-06-23,4.21,4.23,4,4.07,443419,0
2017-06-26,4.09,4.34,3.91,4.02,90615,0
2017-06-27,4,4.0056,3.95,3.95,34519,0
2017-06-28,4,4.11,3.9,4.08,101552,0
2017-06-29,4.08,4.11,4.01,4.04,96211,0
2017-06-30,4.03,4.1,3.9813,4.03,40771,0
2017-07-03,4.08,4.2,4.02,4.15,52743,0
2017-07-05,4.15,4.15,3.95,4.03,67772,0
2017-07-06,4.03,4.05,3.82,3.82,62329,0
2017-07-07,3.88,4.3,3.88,3.95,169232,0
2017-07-10,3.97,3.97,3.85,3.85,58761,0
2017-07-11,3.8,4.05,3.8,3.99,59913,0
2017-07-12,3.97,4.02,3.82,3.92,48063,0
2017-07-13,3.9,4,3.89,3.99,21358,0
2017-07-14,4.18,4.2,4.0093,4.045,33027,0
2017-07-17,4,4.06,3.94,3.98,55214,0
2017-07-18,4.0396,4.05,3.91,3.96,24175,0
2017-07-19,3.99,4.02,3.96,3.98,16317,0
2017-07-20,4.04,4.04,3.98,3.99,15704,0
2017-07-21,4.01,4.06,3.99,4.05,38910,0
2017-07-24,4.08,4.08,3.96,4.03,39691,0
2017-07-25,4.04,4.06,4,4.04,15112,0
2017-07-26,4.07,4.2,4.06,4.17,33513,0
2017-07-27,4.16,4.26,4.16,4.26,38278,0
2017-07-28,4.26,5.5699,4.26,5.31,754237,0
2017-07-31,5.69,6.7,5.5624,5.98,2708817,0
2017-08-01,5.98,5.98,5.3401,5.48,470741,0
2017-08-02,5.42,5.42,4.5064,4.54,433903,0
2017-08-03,4.51,4.643,4.35,4.52,110932,0
2017-08-04,4.58,5.4882,4.35,5.05,246581,0
2017-08-07,5.21,5.21,4.7,4.77,182752,0
2017-08-08,4.78,4.972,4.65,4.69,67751,0
2017-08-09,4.65,4.65,4.31,4.46,109932,0
2017-08-10,4.42,4.42,4.2,4.33,68122,0
2017-08-11,4.3,4.3,4.1,4.3,93079,0
2017-08-14,4.3,4.39,4.1101,4.14,60375,0
2017-08-15,4.12,4.12,3.96,3.98,84204,0
2017-08-16,4.17,4.17,3.95,4.04,82053,0
2017-08-17,4.05,4.15,3.9,4.07,124983,0
2017-08-18,4.07,4.07,3.8749,3.99,55611,0
2017-08-21,3.9,4.017,3.8,3.89,128955,0
2017-08-22,3.93,4,3.85,3.98,21505,0
2017-08-23,3.95,4.01,3.86,4,48076,0
2017-08-24,4,4.2988,3.96,4.17,56321,0
2017-08-25,4.14,4.5838,4.13,4.27,44009,0
2017-08-28,4.41,4.75,4.33,4.61,54991,0
2017-08-29,4.7756,4.7756,4.45,4.52,46254,0
2017-08-30,4.9,4.99,4.5938,4.97,52780,0
2017-08-31,5.08,5.3014,5,5.05,82402,0
2017-09-01,5.11,5.1538,4.85,4.88,33431,0
2017-09-05,4.77,5.09,4.555,5.09,55118,0
2017-09-06,5.1,5.38,4.9095,5.34,50572,0
2017-09-07,5.38,5.96,4.2001,5.54,165379,0
2017-09-08,5.59,6.12,5.5801,6.12,90328,0
2017-09-11,6.15,6.39,5.621,6.16,150445,0
2017-09-12,6.11,6.45,5.84,6.45,102655,0
2017-09-13,6.44,6.75,6.2301,6.59,129761,0
2017-09-14,6.58,6.97,6.32,6.97,83036,0
2017-09-15,6.97,7.3286,6.3,6.3,194185,0
2017-09-18,6.29,6.4199,5.6,6.11,67671,0
2017-09-19,6.19,6.409,5.61,5.61,89968,0
2017-09-20,5.63,5.89,5.511,5.68,66306,0
2017-09-21,5.707,5.879,5.45,5.49,31488,0
2017-09-22,5.4733,5.6,5.32,5.4,52355,0
2017-09-25,5.35,5.499,5.19,5.21,93131,0
2017-09-26,5.2,5.2,4.92,4.98,36123,0
2017-09-27,4.96,5.38,4.8651,5.18,49993,0
2017-09-28,5.26,5.58,5.23,5.51,38938,0
2017-09-29,5.6,5.77,5.55,5.62,23009,0
2017-10-02,5.63,5.97,5.61,5.8,45890,0
2017-10-03,5.74,5.765,5.48,5.5,37365,0
2017-10-04,5.4,5.75,5.3001,5.46,33428,0
2017-10-05,5.5399,5.5399,5.38,5.39,28805,0
2017-10-06,5.29,5.48,5.2801,5.37,36309,0
2017-10-09,5.31,5.43,4.69,5.09,136083,0
2017-10-10,5.2,5.2,4.975,5.14,35229,0
2017-10-11,5.0301,5.18,5.0301,5.16,29851,0
2017-10-12,5.11,5.12,5.01,5.03,36303,0
2017-10-13,4.94,5.4,4.94,5.29,116724,0
2017-10-16,5.41,5.4279,4.7519,5,65026,0
2017-10-17,5.14,5.21,5.02,5.02,35176,0
2017-10-18,5.49,5.55,5.02,5.11,58468,0
2017-10-19,5.07,5.32,4.96,5.32,32127,0
2017-10-20,5.26,5.6,5.1364,5.41,23644,0
2017-10-23,5.49,5.49,5.3,5.36,13085,0
2017-10-24,5.38,5.95,5.38,5.79,112804,0
2017-10-25,5.77,6.22,5.7312,6.19,79180,0
2017-10-26,6.25,6.5,5.98,6.22,65585,0
2017-10-27,6.15,6.15,5.86,6.1,47550,0
2017-10-30,5.97,6.16,5.8,5.89,49444,0
2017-10-31,5.95,6.35,5.8,6.15,50610,0
2017-11-01,6.19,6.42,6.09,6.35,25843,0
2017-11-02,6.25,6.35,6.039,6.2,36490,0
2017-11-03,6.18,6.35,6.16,6.33,24723,0
2017-11-06,6.33,6.69,5.7,5.7,114020,0
2017-11-07,5.55,6.23,5.33,6.01,67957,0
2017-11-08,5.83,6,5.76,5.84,22964,0
2017-11-09,5.7772,6.16,5.7593,5.89,38825,0
2017-11-10,5.85,5.85,5.591,5.71,23531,0
