Date,Open,High,Low,Close,Volume,OpenInt
2016-06-10,15.75,16.47,15.75,16,6091428,0
2016-06-13,16,16.48,15.875,16.25,698666,0
2016-06-14,16.11,16.345,15.8001,16.07,295866,0
2016-06-15,16.19,16.39,16.11,16.13,201569,0
2016-06-16,16.18,16.18,15.56,16.1,205038,0
2016-06-17,16.1,16.25,15.99,16,167742,0
2016-06-20,16.08,16.85,16.06,16.52,497620,0
2016-06-21,16.45,16.45,16.06,16.16,134480,0
2016-06-22,16.17,16.44,16.07,16.4,191215,0
2016-06-23,16.45,16.85,16.45,16.75,285741,0
2016-06-24,16.4,16.431,16.03,16.07,379884,0
2016-06-27,16,16.37,15.42,15.83,335478,0
2016-06-28,16,16.195,15.775,16.04,255988,0
2016-06-29,16.1,16.15,15.85,16.05,108430,0
2016-06-30,16.09,16.19,15.94,16,126203,0
2016-07-01,16.09,16.88,16,16.85,77077,0
2016-07-05,16.94,16.94,16.14,16.39,324097,0
2016-07-06,16.39,16.64,15.98,15.98,262746,0
2016-07-07,16.13,16.19,15.6,16,578366,0
2016-07-08,16,16.13,16,16,324511,0
2016-07-11,16.1,16.7699,15.89,16.68,470304,0
2016-07-12,16.86,17.225,16.26,16.93,414982,0
2016-07-13,17,17.1,16.25,16.38,199737,0
2016-07-14,16.49,16.805,16.125,16.55,162197,0
2016-07-15,16.57,16.79,16.505,16.79,40459,0
2016-07-18,16.7,17.1,16.7,17.01,54266,0
2016-07-19,17.19,17.19,16.9,16.95,55369,0
2016-07-20,17.11,17.13,16.34,16.59,89323,0
2016-07-21,16.75,16.77,16.4,16.59,29993,0
2016-07-22,16.68,16.79,16.49,16.7,41708,0
2016-07-25,16.55,16.85,16.5,16.54,37660,0
2016-07-26,16.5,16.54,16.15,16.22,59725,0
2016-07-27,16.25,16.505,16.03,16.2,71599,0
2016-07-28,16.24,16.24,15.21,15.82,200369,0
2016-07-29,15.8,15.92,15.62,15.73,153587,0
2016-08-01,15.78,15.795,14.17,15.3,196155,0
2016-08-02,16.16,17.16,15.275,15.52,713708,0
2016-08-03,15.47,16.21,15.47,16.15,139214,0
2016-08-04,16.31,16.8,16.13,16.41,220141,0
2016-08-05,16.58,16.86,16.54,16.63,110370,0
2016-08-08,16.64,17.74,16.64,17.36,156173,0
2016-08-09,17.39,17.83,17.27,17.67,132825,0
2016-08-10,17.77,17.77,17.21,17.5,138222,0
2016-08-11,17.51,17.62,17.4,17.52,49818,0
2016-08-12,17.59,17.66,17.45,17.47,114144,0
2016-08-15,17.38,17.65,16.78,17.65,123507,0
2016-08-16,17.65,17.89,17.31,17.79,72588,0
2016-08-17,17.77,17.81,17.29,17.55,112305,0
2016-08-18,17.68,17.68,17.27,17.43,43318,0
2016-08-19,17.55,17.55,16.88,17.35,46108,0
2016-08-22,17.5,18.17,17.1646,18.06,66255,0
2016-08-23,18.1,18.2199,17.655,17.81,89444,0
2016-08-24,17.67,17.92,17.32,17.39,58292,0
2016-08-25,17.29,17.62,17.29,17.5,69399,0
2016-08-26,17.46,17.91,17.2,17.41,110602,0
2016-08-29,17.36,17.79,17.15,17.48,43989,0
2016-08-30,17.57,18.01,17.45,17.87,73412,0
2016-08-31,17.88,18.05,17.56,17.88,92161,0
2016-09-01,17.98,17.99,17.59,17.94,94797,0
2016-09-02,17.94,18.178,17.78,18.09,109870,0
2016-09-06,18.16,18.36,17.82,18.15,190108,0
2016-09-07,18.18,18.24,17.63,18.04,100902,0
2016-09-08,17.815,18.16,17.81,18.01,86114,0
2016-09-09,17.79,17.89,17.055,17.7,135597,0
2016-09-12,17.51,17.9,17.02,17.86,140426,0
2016-09-13,17.72,17.89,17.38,17.62,52609,0
2016-09-14,17.7499,18,17.44,17.87,148847,0
2016-09-15,17.67,18.09,17.38,18.01,165371,0
2016-09-16,17.91,18.18,17.63,17.99,1031348,0
2016-09-19,18.11,18.66,18.01,18.48,292559,0
2016-09-20,18.5,18.82,18.39,18.48,398472,0
2016-09-21,18.58,18.67,18.01,18.58,111360,0
2016-09-22,18.78,18.78,18.27,18.6,224016,0
2016-09-23,18.58,18.69,18.45,18.63,131613,0
2016-09-26,18.37,18.64,17.87,17.93,135721,0
2016-09-27,17.8,18.22,17.77,18.08,131170,0
2016-09-28,18.18,18.47,18.04,18.38,207593,0
2016-09-29,18.54,18.54,18.23,18.3,125110,0
2016-09-30,18.41,19.17,18.22,18.74,1423129,0
2016-10-03,18.8,19.58,18.3,19.12,187796,0
2016-10-04,19.15,19.46,18.905,19.04,133156,0
2016-10-05,19.1,19.19,18.7712,18.96,149717,0
2016-10-06,18.92,19.44,18.83,19.07,144118,0
2016-10-07,19.03,19.39,18.82,19.25,168951,0
2016-10-10,19.28,19.5,19.27,19.33,328659,0
2016-10-11,19.15,19.31,18.77,18.99,133071,0
2016-10-12,19.14,19.14,18.83,19.03,124721,0
2016-10-13,18.88,19.23,18.88,19.18,168744,0
2016-10-14,19.36,19.38,19.179,19.27,142870,0
2016-10-17,19.31,19.41,19.18,19.36,191491,0
2016-10-18,19.43,19.56,19.18,19.4,99384,0
2016-10-19,18.97,19.4525,18.97,19.24,118211,0
2016-10-20,19.18,19.85,19.18,19.55,185317,0
2016-10-21,19.45,19.5,19.207,19.25,122000,0
2016-10-24,19.39,19.54,19.29,19.44,141632,0
2016-10-25,19.47,19.88,18.92,19.12,135483,0
2016-10-26,18.92,19.06,18.825,19.01,45051,0
2016-10-27,18.63,19.105,18.63,18.93,38953,0
2016-10-28,18.94,19.18,18.94,19.04,39132,0
2016-10-31,19.11,19.14,18.7,18.8,87363,0
2016-11-01,18.84,18.91,18.2601,18.48,101798,0
2016-11-02,18.41,18.4599,18,18.34,68521,0
2016-11-03,18.33,18.63,18.19,18.43,71508,0
2016-11-04,18.44,19.1,18.44,18.76,50109,0
2016-11-07,19,19.23,18.72,19.12,50933,0
2016-11-08,19.14,19.24,19.14,19.14,70775,0
2016-11-09,19.14,19.99,18.6289,19.9,101572,0
2016-11-10,20.02,21.38,19.76,20.89,89699,0
2016-11-11,20.9,22.24,20.9,21.26,245440,0
2016-11-14,21.36,21.71,20.02,20.58,111954,0
2016-11-15,20.53,21.25,19.92,20.66,75361,0
2016-11-16,20.54,21.12,20.25,20.78,115260,0
2016-11-17,20.87,21.83,20.574,21.01,84636,0
2016-11-18,21.03,21.49,20.63,21.18,62077,0
2016-11-21,21.17,21.238,20.81,20.91,52089,0
2016-11-22,20.88,21.15,20.62,20.75,100241,0
2016-11-23,20.79,21.23,20.55,21.17,100946,0
2016-11-25,21.24,22.49,21.24,22.49,57713,0
2016-11-28,22.3,22.44,21.27,21.4,131102,0
2016-11-29,20.17,21.75,19.55,21.34,227232,0
2016-11-30,21.89,21.93,21.22,21.45,288027,0
2016-12-01,21.48,21.605,21.06,21.17,224628,0
2016-12-02,20.74,21.04,20.57,20.66,219292,0
2016-12-05,20.93,21,20.22,20.48,252651,0
2016-12-06,19.72,20.43,19.181,19.82,350149,0
2016-12-07,19.26,19.75,18.85,19.71,721383,0
2016-12-08,19.32,21.9,19.25,21.3,7050233,0
2016-12-09,21.25,22.5,21.09,22.04,1458022,0
2016-12-12,22.18,22.18,21.205,21.26,339788,0
2016-12-13,21.4,21.76,20.9628,21.46,359696,0
2016-12-14,21.44,21.63,20.84,20.88,259139,0
2016-12-15,20.94,21.5,20.83,21.32,331573,0
2016-12-16,21.43,22.16,21.19,22.12,502521,0
2016-12-19,22.23,23.43,22.12,23.03,346573,0
2016-12-20,23.19,23.63,23.06,23.47,424308,0
2016-12-21,23.56,24.06,23.47,23.66,313499,0
2016-12-22,23.78,23.935,22.99,23.37,279215,0
2016-12-23,23.46,24.04,23.01,23.71,515000,0
2016-12-27,23.66,24.19,23.55,23.91,229261,0
2016-12-28,24.12,24.34,23.68,23.84,203713,0
2016-12-29,23.99,24.015,23.58,23.93,218717,0
2016-12-30,24,24.2575,23.674,23.91,188191,0
2017-01-03,24.14,24.28,23.62,23.99,310614,0
2017-01-04,24.17,24.24,23.48,23.8,386775,0
2017-01-05,23.94,24,23.44,23.74,382994,0
2017-01-06,23.9,23.9,23.08,23.49,261373,0
2017-01-09,23.53,23.56,22.96,22.97,271879,0
2017-01-10,23.13,24.47,23,24.26,305369,0
2017-01-11,24.29,24.935,24.04,24.93,218542,0
2017-01-12,24.84,24.84,24.3,24.58,228337,0
2017-01-13,24.84,25.9,24.78,25.23,318215,0
2017-01-17,25.05,25.25,24.815,25.04,298407,0
2017-01-18,25.22,26.05,25.09,25.81,379565,0
2017-01-19,25.77,26.05,25.27,25.52,566439,0
2017-01-20,25.66,25.79,25.26,25.53,575882,0
2017-01-23,25.56,25.8,25.31,25.64,322323,0
2017-01-24,25.84,26.2,25.62,26.12,448681,0
2017-01-25,26.48,26.94,25.92,26.58,396455,0
2017-01-26,26.67,26.93,26.4301,26.6,370861,0
2017-01-27,26.7,26.8,26.31,26.79,381414,0
2017-01-30,26.57,26.61,26.23,26.53,329041,0
2017-01-31,26.6,27.21,26.215,26.72,451944,0
2017-02-01,27,27.3,26.785,27.26,392704,0
2017-02-02,27.09,27.1,26.56,27.05,297495,0
2017-02-03,27.27,27.27,26.83,27.11,332321,0
2017-02-06,27.15,27.22,26.39,26.48,485075,0
2017-02-07,25.6,26.85,24.59,26.31,1041270,0
2017-02-08,26.38,26.435,25.97,26.41,245599,0
2017-02-09,26.4,26.45,25.9,26.1,372021,0
2017-02-10,26.29,26.41,26.03,26.36,197233,0
2017-02-13,26.38,26.38,25.66,25.74,142650,0
2017-02-14,25.78,26.415,25.77,26.33,281117,0
2017-02-15,26.32,26.53,26.04,26.48,284385,0
2017-02-16,25.57,25.92,25.26,25.51,960832,0
2017-02-17,25.6,25.79,25.1,25.6,5744663,0
2017-02-21,25.6,26.16,25.46,25.92,1321574,0
2017-02-22,25.85,26.89,25.8,26.13,1298745,0
2017-02-23,26.31,26.5,25.78,26,609520,0
2017-02-24,25.83,26,25.2763,25.77,423185,0
2017-02-27,25.78,26.33,25.78,26.32,861376,0
2017-02-28,26.33,26.691,26.14,26.22,667919,0
2017-03-01,26.59,27.06,26.12,26.99,581470,0
2017-03-02,26.99,27.01,25.86,25.93,446254,0
2017-03-03,26.04,26.4899,25.77,26.14,412563,0
2017-03-06,26.08,26.11,25.52,25.52,228770,0
2017-03-07,25.66,25.84,25.19,25.35,482556,0
2017-03-08,25.43,26,25.33,25.43,329909,0
2017-03-09,25.34,25.5,25.04,25.22,144655,0
2017-03-10,25.49,25.72,25.3,25.59,257684,0
2017-03-13,25.67,25.99,25.44,25.52,262141,0
2017-03-14,25.45,25.79,25.26,25.72,212643,0
2017-03-15,25.78,26.12,25.735,25.82,210206,0
2017-03-16,25.93,26.07,25.79,25.85,313456,0
2017-03-17,26.02,26.21,25.9475,26.14,340689,0
2017-03-20,26.14,26.1512,25.78,26.11,503660,0
2017-03-21,26.24,26.4,25.5,25.6,510678,0
2017-03-22,25.56,26.07,25.361,26.07,373929,0
2017-03-23,26.05,26.18,25.61,25.81,202051,0
2017-03-24,25.9,26,25.39,25.54,318094,0
2017-03-27,25.18,25.66,25.11,25.57,218843,0
2017-03-28,25.58,25.74,25.3,25.58,200961,0
2017-03-29,25.54,25.81,25.53,25.58,196315,0
2017-03-30,25.62,26.04,25.49,25.99,231659,0
2017-03-31,25.98,26.36,25.81,26.28,266619,0
2017-04-03,26.38,26.4,25.535,25.66,211748,0
2017-04-04,25.62,25.8,25.3893,25.69,269121,0
2017-04-05,25.82,26.215,25.44,25.49,238233,0
2017-04-06,25.43,25.87,25.34,25.67,133505,0
2017-04-07,25.57,26,25.57,25.89,237808,0
2017-04-10,25.99,25.99,25.54,25.79,244456,0
2017-04-11,25.67,26.06,25.67,26.04,137423,0
2017-04-12,26,26,25.16,25.17,233146,0
2017-04-13,25.16,25.31,24.9501,25.08,209675,0
2017-04-17,25.17,25.46,25.13,25.4,123543,0
2017-04-18,25.4,25.42,25.21,25.25,79214,0
2017-04-19,25.37,25.59,25.22,25.39,195982,0
2017-04-20,25.47,25.87,25.41,25.84,160285,0
2017-04-21,25.8,25.83,25.51,25.68,170094,0
2017-04-24,26,26.3337,25.745,25.87,432041,0
2017-04-25,26.07,26.24,25.88,26.14,160381,0
2017-04-26,26.21,26.8,26.21,26.47,353585,0
2017-04-27,26.4,26.4,25.9701,26.24,178161,0
2017-04-28,26.21,26.37,26.0225,26.26,301753,0
2017-05-01,26.22,26.48,25.9901,26.08,229738,0
2017-05-02,26.03,26.14,25.431,25.97,244557,0
2017-05-03,25.97,26.25,25.81,26.15,206102,0
2017-05-04,26.25,26.29,26.02,26.06,202215,0
2017-05-05,26.18,26.21,25.78,25.83,150813,0
2017-05-08,25.77,26.46,25.5,26.44,321559,0
2017-05-09,24.99,25,22.33,23.01,1286942,0
2017-05-10,22.64,23.505,22.4652,23.01,655655,0
2017-05-11,23,23.425,22.9,23.06,568611,0
2017-05-12,23,23,21.94,22.11,522179,0
2017-05-15,22.21,23.07,22.14,23.02,684165,0
2017-05-16,22.99,23.24,22.33,22.4,364494,0
2017-05-17,22.08,22.32,21.06,21.16,410149,0
2017-05-18,21.05,21.79,20.64,21.65,622821,0
2017-05-19,21.75,22.19,21.58,21.6,573835,0
2017-05-22,21.6,21.77,21.37,21.62,404676,0
2017-05-23,21.57,21.74,21.36,21.54,344624,0
2017-05-24,21.54,21.79,21.29,21.46,342818,0
2017-05-25,21.63,21.87,21.4,21.5,245023,0
2017-05-26,21.5,21.52,21.31,21.5,271504,0
2017-05-30,21.46,21.63,21.19,21.23,278695,0
2017-05-31,21.23,21.23,20.81,20.86,313160,0
2017-06-01,20.87,21.77,20.7,21.75,309214,0
2017-06-02,21.79,22.14,21.58,21.96,315448,0
2017-06-05,22,22.01,21.63,21.63,182386,0
2017-06-06,21.53,21.77,21.27,21.63,216188,0
2017-06-07,21.6,21.64,21.355,21.55,372563,0
2017-06-08,21.44,22.22,21.21,22.19,371170,0
2017-06-09,22.26,22.29,21.57,21.8,418104,0
2017-06-12,21.86,22.09,21.46,21.83,307640,0
2017-06-13,21.93,22.47,21.79,22.26,300200,0
2017-06-14,22.27,22.27,21.82,22.12,360156,0
2017-06-15,21.84,22.2,21.715,21.79,337482,0
2017-06-16,21.68,21.91,21.48,21.91,402705,0
2017-06-19,22.01,22.4969,21.99,22.36,530473,0
2017-06-20,22.25,22.43,22.115,22.33,451112,0
2017-06-21,22.39,22.59,22.12,22.38,518748,0
2017-06-22,22.43,22.48,22.125,22.17,443574,0
2017-06-23,22.24,22.58,22.01,22.49,2571883,0
2017-06-26,22.48,22.78,22.25,22.5,228723,0
2017-06-27,22.49,22.64,22.42,22.44,318583,0
2017-06-28,22.64,22.81,22.55,22.63,297072,0
2017-06-29,22.74,22.74,22.28,22.43,310441,0
2017-06-30,22.44,22.82,22.37,22.55,347196,0
2017-07-03,22.63,22.79,22.46,22.67,110169,0
2017-07-05,22.64,22.95,22.37,22.94,235754,0
2017-07-06,22.76,22.91,22.61,22.64,379706,0
2017-07-07,22.72,22.85,22.45,22.79,266177,0
2017-07-10,22.73,23.11,22.68,22.95,274191,0
2017-07-11,23,23.13,22.76,23.02,146179,0
2017-07-12,23.17,23.43,23.115,23.21,474403,0
2017-07-13,23.25,23.26,22.62,22.87,532469,0
2017-07-14,22.9,23.04,22.78,22.79,302406,0
2017-07-17,22.9,22.9,22.4,22.43,309080,0
2017-07-18,22.37,22.41,21.93,22.05,335577,0
2017-07-19,22.12,22.3,21.68,21.75,883023,0
2017-07-20,21.79,21.92,20.96,21.27,1485622,0
2017-07-21,21.12,21.16,20.82,21.1,528237,0
2017-07-24,21,21.13,20.89,21.12,262026,0
2017-07-25,21.24,21.4,21.065,21.24,262617,0
2017-07-26,21.25,21.4,21,21.32,1636331,0
2017-07-27,21.45,21.64,21.22,21.28,344351,0
2017-07-28,21.17,21.25,20.88,20.93,210372,0
2017-07-31,21.01,21.03,20.66,20.82,460958,0
2017-08-01,20.94,20.94,20.381,20.45,844798,0
2017-08-02,20.43,20.67,19.97,20.57,779012,0
2017-08-03,20.58,20.81,20.58,20.6,268296,0
2017-08-04,20.78,20.78,20.51,20.76,212995,0
2017-08-07,20.79,21.03,20.55,20.67,519815,0
2017-08-08,16.67,16.73,15.05,16.28,2391349,0
2017-08-09,16.69,18.59,16.5766,17.76,1874092,0
2017-08-10,17.59,17.7,16.89,16.89,853557,0
2017-08-11,16.8,17.75,16.47,17.72,662522,0
2017-08-14,17.79,17.8,16.8,16.93,532042,0
2017-08-15,17,17.02,16.69,16.74,289092,0
2017-08-16,16.85,17,16.58,16.69,277871,0
2017-08-17,16.62,16.79,16.14,16.15,471830,0
2017-08-18,15.99,16.45,15.97,16.31,369413,0
2017-08-21,16.31,16.44,16.02,16.11,191582,0
2017-08-22,16.19,16.39,15.78,15.87,295292,0
2017-08-23,15.79,15.95,15.66,15.87,313347,0
2017-08-24,16.42,16.47,16.18,16.2,563711,0
2017-08-25,16.23,16.23,15.92,16.04,282696,0
2017-08-28,16.15,16.745,16.15,16.66,359520,0
2017-08-29,16.43,16.51,16.26,16.44,353679,0
2017-08-30,16.48,16.7,16.35,16.55,242347,0
2017-08-31,16.64,16.84,16.55,16.66,357745,0
2017-09-01,16.76,17.13,16.68,17.11,213813,0
2017-09-05,17.09,17.34,17.01,17.22,350306,0
2017-09-06,17.28,17.48,17.17,17.43,368527,0
2017-09-07,17.5,17.67,17.105,17.57,383607,0
2017-09-08,17.55,17.91,17.435,17.66,349983,0
2017-09-11,17.87,18.01,17.74,17.95,348082,0
2017-09-12,17.96,18.37,17.86,18.32,347260,0
2017-09-13,18.32,18.46,18.22,18.44,334790,0
2017-09-14,18.51,18.7523,18.23,18.33,226337,0
2017-09-15,18.37,18.49,18.09,18.47,503244,0
2017-09-18,18.51,18.69,18.41,18.5,203831,0
2017-09-19,18.58,18.79,18.38,18.75,528657,0
2017-09-20,18.84,18.95,18.33,18.4,404464,0
2017-09-21,18.3,18.56,18.051,18.42,318461,0
2017-09-22,18.4,18.69,18.36,18.56,238740,0
2017-09-25,18.49,18.62,18.26,18.5,252407,0
2017-09-26,18.52,18.82,18.52,18.73,271195,0
2017-09-27,18.87,19.62,18.84,19.55,548197,0
2017-09-28,19.5,19.76,19.26,19.58,500418,0
2017-09-29,19.56,19.68,19.41,19.51,445367,0
2017-10-02,19.62,19.805,19.48,19.64,265321,0
2017-10-03,19.76,19.8,19.52,19.8,368268,0
2017-10-04,19.68,19.81,19.65,19.76,356491,0
2017-10-05,19.82,19.89,19.66,19.77,227315,0
2017-10-06,19.74,19.82,19.49,19.6,197380,0
2017-10-09,19.58,19.88,19.57,19.79,186465,0
2017-10-10,19.97,20,19.53,19.63,406837,0
2017-10-11,19.33,19.33,18.56,19.15,720749,0
2017-10-12,19.16,19.41,19.06,19.23,405615,0
2017-10-13,19.33,19.73,19.26,19.29,346299,0
2017-10-16,19.4,19.785,19.18,19.46,624289,0
2017-10-17,19.38,19.51,19.14,19.27,147442,0
2017-10-18,19.4,19.62,19.28,19.55,505808,0
2017-10-19,19.52,19.82,19.45,19.82,248592,0
2017-10-20,20.01,20.04,19.75,20,324897,0
2017-10-23,19.96,19.985,19.77,19.77,316138,0
2017-10-24,19.7,20.06,19.66,19.99,367844,0
2017-10-25,20,20,19.35,19.5,319931,0
2017-10-26,19.54,19.825,19.48,19.53,322085,0
2017-10-27,19.52,19.94,19.3,19.62,336065,0
2017-10-30,19.47,19.505,19,19.26,375271,0
2017-10-31,19.37,19.57,19.24,19.31,542910,0
2017-11-01,19.49,19.5,19.11,19.2,379113,0
2017-11-02,19.22,19.49,18.9,19.02,327589,0
2017-11-03,19.03,19.15,18.94,19.04,540408,0
2017-11-06,19.05,19.065,18.86,18.9,558120,0
2017-11-07,18.93,19.2,18.79,18.99,672736,0
2017-11-08,18.94,19.39,18.94,19.39,280377,0
2017-11-09,19.14,19.44,18.98,19.21,191377,0
2017-11-10,19.2,19.47,19.17,19.35,114840,0
