Date,Open,High,Low,Close,Volume,OpenInt
2016-06-21,21.72,22.046,20.742,21.235,188835,0
2016-06-22,21.018,21.018,20.14,20.672,213060,0
2016-06-23,20.742,21.087,20.367,20.367,119970,0
2016-06-24,19.369,19.972,19.082,19.705,141582,0
2016-06-27,19.645,19.695,17.928,18.273,217294,0
2016-06-28,18.293,18.598,17.798,18.113,292830,0
2016-06-29,18.143,18.461,17.788,18.113,324813,0
2016-06-30,18.312,18.896,18.036,18.856,121265,0
2016-07-01,18.866,18.886,18.085,18.263,50243,0
2016-07-05,18.361,18.935,18.361,18.431,110737,0
2016-07-06,18.361,18.816,18.193,18.796,56341,0
2016-07-07,19.072,19.072,18.341,18.381,40328,0
2016-07-08,18.322,18.637,18.322,18.421,37035,0
2016-07-11,18.322,18.559,18.133,18.451,39532,0
2016-07-12,18.49,18.836,18.461,18.786,54549,0
2016-07-13,19.082,19.645,18.886,19.251,167495,0
2016-07-14,19.488,21.028,19.488,20.831,75334,0
2016-07-15,20.772,21.147,20.573,20.949,125849,0
2016-07-18,21.107,21.355,20.583,21.147,39470,0
2016-07-19,21.058,21.265,20.821,21.107,43781,0
2016-07-20,21.028,21.265,20.717,21.058,25625,0
2016-07-21,21.216,21.325,20.979,21.058,15838,0
2016-07-22,21.028,21.058,20.593,20.812,64509,0
2016-07-25,20.978,20.978,20.623,20.831,17727,0
2016-07-26,20.742,20.988,20.702,20.93,11526,0
2016-07-27,20.692,20.851,20.672,20.792,28999,0
2016-07-28,20.742,20.988,20.702,20.851,11568,0
2016-07-29,20.939,21.22,20.88,21.058,11896,0
2016-08-01,20.998,21.03,20.722,20.722,14823,0
2016-08-02,20.762,21.087,20.179,20.219,123596,0
2016-08-03,19.823,20.189,19.754,19.754,84769,0
2016-08-04,20.159,20.505,19.854,20.327,45032,0
2016-08-05,20.297,20.742,20.1,20.742,35966,0
2016-08-08,20.475,21.72,20.475,21.72,20473,0
2016-08-09,21.73,22.046,21.597,21.917,10861,0
2016-08-10,21.927,22.559,21.927,22.333,18556,0
2016-08-11,22.283,22.639,22.046,22.184,12477,0
2016-08-12,22.105,22.189,21.77,21.78,15227,0
2016-08-15,21.838,21.838,21.048,21.275,49872,0
2016-08-16,21.265,21.411,20.93,21.087,39897,0
2016-08-17,20.998,21.107,20.86,21.018,23997,0
2016-08-18,21.097,21.117,20.89,21.008,67114,0
2016-08-19,20.91,21.226,20.257,20.257,33089,0
2016-08-22,20.88,21.167,20.841,20.969,20454,0
2016-08-23,20.978,21.365,20.978,21.087,37063,0
2016-08-24,21.078,21.897,21.078,21.66,33348,0
2016-08-25,21.601,22.366,21.541,22.036,17453,0
2016-08-26,22.223,22.579,22.223,22.293,12835,0
2016-08-29,22.381,23.055,22.342,22.867,23786,0
2016-08-30,22.867,22.976,22.649,22.817,43673,0
2016-08-31,22.876,22.876,22.5,22.876,30628,0
2016-09-01,22.53,22.836,22.53,22.709,6162,0
2016-09-02,22.808,23.014,22.808,22.926,15977,0
2016-09-06,23.145,23.601,23.055,23.561,15143,0
2016-09-07,23.501,23.601,22.837,22.837,17669,0
2016-09-08,23.283,23.596,23.283,23.481,7831,0
2016-09-09,23.254,23.442,22.926,22.926,6594,0
2016-09-12,23.264,23.264,22.916,23.026,6563,0
2016-09-13,22.837,23.006,22.411,22.411,6219,0
2016-09-14,22.352,22.55,22.054,22.52,8272,0
2016-09-15,22.303,22.798,22.184,22.342,20439,0
2016-09-16,22.283,23.234,22.223,22.906,17180,0
2016-09-19,22.51,22.788,22.015,22.788,11963,0
2016-09-20,22.6,22.788,22.354,22.779,12312,0
2016-09-21,22.55,22.876,22.52,22.739,9534,0
2016-09-22,22.936,22.976,22.61,22.817,19012,0
2016-09-23,22.759,22.896,22.55,22.759,16279,0
2016-09-26,22.759,22.926,22.748,22.788,16655,0
2016-09-27,22.788,23.699,22.699,23.68,8165,0
2016-09-28,23.551,24.889,23.392,24.769,27871,0
2016-09-29,24.729,26.621,24.703,25.523,88893,0
2016-09-30,26.028,26.215,25.523,26.186,24339,0
2016-10-03,26.088,26.088,25.067,25.433,12591,0
2016-10-04,25.443,25.443,24.601,24.779,10796,0
2016-10-05,24.661,25.352,24.561,24.561,7978,0
2016-10-06,25.107,25.225,24.839,25.205,10906,0
2016-10-07,25.185,25.245,24.502,24.502,7097,0
2016-10-10,24.819,25.067,24.819,24.997,10989,0
2016-10-11,24.749,24.899,24.423,24.433,5857,0
2016-10-12,24.423,24.423,24.076,24.076,4941,0
2016-10-13,23.997,24.215,23.997,24.017,3653,0
2016-10-14,24.165,24.165,24.027,24.125,7441,0
2016-10-17,23.828,23.838,23.224,23.224,9977,0
2016-10-18,23.432,23.828,23.254,23.788,12058,0
2016-10-19,23.868,24.086,23.66,23.778,21219,0
2016-10-20,23.798,24.205,23.511,23.977,14139,0
2016-10-21,23.778,23.999,23.69,23.778,8326,0
2016-10-24,24.057,24.057,23.631,23.631,3169,0
2016-10-25,23.709,23.878,23.562,23.65,16149,0
2016-10-26,23.471,23.632,22.876,23.026,13298,0
2016-10-27,23.075,23.233,22.817,22.817,11196,0
2016-10-28,23.036,23.382,22.976,23.125,65881,0
2016-10-31,23.105,23.283,23.006,23.006,57300,0
2016-11-01,23.392,24.076,23.392,23.997,8980,0
2016-11-02,23.957,24.199,23.65,23.878,19381,0
2016-11-03,23.65,23.818,23.65,23.719,7602,0
2016-11-04,23.768,23.868,23.487,23.531,8023,0
2016-11-07,23.788,23.831,23.448,23.591,8370,0
2016-11-08,23.601,23.778,23.561,23.631,12123,0
2016-11-09,23.283,23.67,22.903,23.67,22124,0
2016-11-10,23.292,24.007,23.292,23.947,7083,0
2016-11-11,23.65,23.957,23.541,23.957,7989,0
2016-11-14,23.768,23.768,21.519,22.779,58020,0
2016-11-15,22.886,23.006,22.59,22.59,57652,0
2016-11-16,23.254,23.571,22.293,22.293,10965,0
2016-11-17,23.322,23.768,23.185,23.768,15161,0
2016-11-18,23.571,23.69,23.462,23.581,4108,0
2016-11-21,23.709,23.997,23.65,23.997,13511,0
2016-11-22,23.997,24.977,23.987,24.749,21465,0
2016-11-23,24.769,25.265,24.631,25.265,4676,0
2016-11-25,25.383,25.839,25.383,25.76,7109,0
2016-11-28,26.656,26.656,25.845,26.16,31662,0
2016-11-29,26.219,26.219,25.594,25.991,17726,0
2016-11-30,25.991,26.468,25.942,26.209,6693,0
2016-12-01,26.19,26.676,26.19,26.538,3722,0
2016-12-02,26.617,26.676,26.309,26.568,4708,0
2016-12-05,26.508,26.597,26.071,26.18,11473,0
2016-12-06,26.19,26.19,25.902,26.001,3154,0
2016-12-07,25.912,26.329,25.892,26.19,6071,0
2016-12-08,26.091,26.18,25.673,25.872,15968,0
2016-12-09,25.912,26.14,25.406,25.505,11517,0
2016-12-12,25.435,25.822,25.316,25.316,5972,0
2016-12-13,25.276,25.932,25.276,25.733,6712,0
2016-12-14,24.968,24.968,24.015,24.055,68522,0
2016-12-15,23.965,24.224,23.836,24.224,16062,0
2016-12-16,24.243,24.243,24.005,24.094,26881,0
2016-12-19,24.263,24.263,23.915,23.985,6471,0
2016-12-20,23.995,24.045,23.836,23.836,20409,0
2016-12-21,23.935,24.194,23.885,24.184,15474,0
2016-12-22,23.885,24.114,23.866,23.895,10600,0
2016-12-23,23.935,24.184,23.906,24.184,10856,0
2016-12-27,24.184,24.184,23.925,24.084,1757,0
2016-12-28,23.955,24.074,23.935,24.045,8003,0
2016-12-29,23.945,24.137,23.598,23.598,8702,0
2016-12-30,23.925,24.204,23.743,23.895,23739,0
2017-01-03,24.055,24.104,23.856,23.869,3224,0
2017-01-04,23.836,24.422,23.836,24.307,16520,0
2017-01-05,24.322,24.769,24.243,24.769,8410,0
2017-01-06,24.541,24.541,24.194,24.194,8597,0
2017-01-09,24.352,24.372,24.099,24.352,7228,0
2017-01-10,24.332,24.332,23.498,23.826,36361,0
2017-01-11,23.677,23.964,23.637,23.717,4448,0
2017-01-12,23.747,24.601,23.747,24.482,7286,0
2017-01-13,24.491,25.058,24.422,24.903,26270,0
2017-01-17,24.928,25.256,24.928,25.137,10534,0
2017-01-18,25.008,25.108,24.779,24.809,17081,0
2017-01-19,24.7,24.869,24.521,24.581,10493,0
2017-01-20,24.57,24.738,24.392,24.511,6135,0
2017-01-23,24.511,24.71,24.293,24.392,11751,0
2017-01-24,24.729,25.018,24.651,24.789,10465,0
2017-01-25,24.809,25.465,24.809,24.988,7721,0
2017-01-26,25.166,25.256,24.719,24.769,10067,0
2017-01-27,24.829,25.068,24.7,24.719,17176,0
2017-01-30,24.631,25.068,24.601,24.909,5568,0
2017-01-31,24.928,25.068,24.273,24.273,17919,0
2017-02-01,24.789,24.879,24.312,24.382,20261,0
2017-02-02,24.392,24.699,24.382,24.699,3453,0
2017-02-03,24.601,24.928,24.571,24.909,4223,0
2017-02-06,24.759,24.759,24.233,24.432,7471,0
2017-02-07,24.312,24.581,24.233,24.571,9914,0
2017-02-08,24.531,24.928,24.482,24.879,7747,0
2017-02-09,24.859,25.248,24.809,25.226,16308,0
2017-02-10,25.216,26.289,25.216,25.981,16730,0
2017-02-13,26.13,26.319,25.981,26.12,13407,0
2017-02-14,26.182,26.182,25.852,26.041,4919,0
2017-02-15,26.12,26.12,25.852,25.862,6799,0
2017-02-16,25.882,26.145,25.882,26.091,8475,0
2017-02-17,26.12,26.12,25.812,26.021,12658,0
2017-02-21,25.991,26.12,25.902,25.981,3385,0
2017-02-22,25.962,25.962,25.723,25.832,8896,0
2017-02-23,25.872,26.128,25.852,25.962,7804,0
2017-02-24,25.904,25.904,25.416,25.466,3869,0
2017-02-27,25.386,25.607,25.287,25.337,3025,0
2017-02-28,25.267,25.346,25.128,25.257,2525,0
2017-03-01,25.406,25.725,25.038,25.516,15064,0
2017-03-02,25.556,25.586,25.187,25.187,6578,0
2017-03-03,25.187,25.297,24.819,25.108,19690,0
2017-03-06,24.918,24.918,24.411,24.441,11140,0
2017-03-07,24.471,24.687,24.451,24.59,5803,0
2017-03-08,24.461,24.54,24.286,24.341,7705,0
2017-03-09,24.271,24.849,24.271,24.849,7934,0
2017-03-10,24.699,25.158,24.699,25.008,9459,0
2017-03-13,25.068,25.386,24.889,24.909,9015,0
2017-03-14,24.809,25.028,24.809,24.889,13466,0
2017-03-15,25.008,25.346,24.928,25.247,16151,0
2017-03-16,25.088,25.556,24.839,24.839,12079,0
2017-03-17,24.948,25.466,24.889,24.899,24593,0
2017-03-20,24.948,24.948,24.451,24.57,10701,0
2017-03-21,24.6,24.64,24.053,24.063,11615,0
2017-03-22,24.172,24.172,23.714,23.714,10961,0
2017-03-23,23.753,24.241,23.753,24.092,16668,0
2017-03-24,24.092,24.481,24.092,24.441,18077,0
2017-03-27,24.222,24.56,24.033,24.481,14722,0
2017-03-28,24.411,24.69,23.883,23.883,11957,0
2017-03-29,24.331,24.56,24.241,24.49,10001,0
2017-03-30,24.371,24.928,24.371,24.918,7618,0
2017-03-31,24.859,24.893,24.5,24.53,8355,0
2017-04-03,24.57,24.584,24.162,24.371,7651,0
2017-04-04,24.351,24.67,24.228,24.405,11872,0
2017-04-05,24.391,24.391,24.092,24.251,3561,0
2017-04-06,24.192,24.331,24.082,24.331,5256,0
2017-04-07,24.122,24.461,24.122,24.321,2557,0
2017-04-10,24.112,24.59,24.092,24.441,2434,0
2017-04-11,24.301,24.5,24.301,24.5,4097,0
2017-04-12,24.401,24.53,24.183,24.281,3612,0
2017-04-13,24.182,24.321,24.092,24.092,3420,0
2017-04-17,24.043,24.56,24.043,24.246,3141,0
2017-04-18,24.132,24.341,24.07,24.102,2587,0
2017-04-19,24.102,24.809,24.102,24.809,5866,0
2017-04-20,24.889,25.476,24.819,25.247,16108,0
2017-04-21,25.466,25.874,25.138,25.874,8027,0
2017-04-24,25.884,26.242,25.884,26.163,4375,0
2017-04-25,26.015,26.015,25.655,25.854,10075,0
2017-04-26,25.874,26.034,25.794,25.834,11647,0
2017-04-27,25.904,26.172,25.904,26.094,3109,0
2017-04-28,26.104,26.422,25.954,26.342,5087,0
2017-05-01,26.342,26.78,26.153,26.591,13863,0
2017-05-02,26.64,26.64,26.482,26.492,1069,0
2017-05-03,26.432,26.432,26.094,26.252,7482,0
2017-05-04,26.422,26.422,26.044,26.044,4178,0
2017-05-05,26.163,26.591,26.163,26.591,11897,0
2017-05-08,26.72,26.83,26.64,26.64,14723,0
2017-05-09,26.76,26.813,26.562,26.73,9433,0
2017-05-10,26.76,27.098,26.462,27.088,6353,0
2017-05-11,27.158,27.586,27.158,27.278,7327,0
2017-05-12,27.328,27.348,26.77,27.03,8212,0
2017-05-15,26.86,27.098,26.625,26.88,9632,0
2017-05-16,26.95,27,26.532,26.72,17965,0
2017-05-17,26.452,26.452,25.964,26.014,7448,0
2017-05-18,25.944,26.235,25.675,25.914,8125,0
2017-05-19,25.974,26.94,25.974,26.94,3713,0
2017-05-22,26.92,27.746,26.662,27.378,9247,0
2017-05-23,27.398,27.398,26.611,26.93,6434,0
2017-05-24,26.95,27.148,26.74,27.011,2601,0
2017-05-25,27.268,27.268,26.618,26.618,3361,0
2017-05-26,26.894,27.003,26.643,26.81,4864,0
2017-05-30,26.933,26.933,25.945,26.224,10695,0
2017-05-31,26.194,26.404,26.056,26.404,6427,0
2017-06-01,26.583,26.736,26.035,26.294,7418,0
2017-06-02,26.244,26.51,26.244,26.51,4672,0
2017-06-05,26.554,26.554,26.444,26.494,3194,0
2017-06-06,26.464,26.613,26.334,26.334,10394,0
2017-06-07,26.173,26.294,25.995,26.055,1946,0
2017-06-08,26.065,26.095,25.89,26.095,1915,0
2017-06-09,26.105,26.448,26.105,26.369,1578,0
2017-06-12,26.294,26.863,26.214,26.863,2870,0
2017-06-13,26.873,27.001,26.82,26.878,2339,0
2017-06-14,26.973,26.973,26.593,26.593,2133,0
2017-06-15,26.633,26.633,26.354,26.613,3285,0
2017-06-16,26.544,26.903,26.404,26.903,2011,0
2017-06-19,26.673,26.833,26.483,26.574,5239,0
2017-06-20,26.374,26.623,26.374,26.424,1864,0
2017-06-21,26.374,26.504,26.244,26.309,3609,0
2017-06-22,26.484,27.051,26.484,26.743,4272,0
2017-06-23,26.923,26.923,26.434,26.793,6641,0
2017-06-26,26.793,26.823,26.394,26.464,8672,0
2017-06-27,26.574,26.915,26.533,26.753,2412,0
2017-06-28,26.753,27.023,26.753,26.943,10946,0
2017-06-29,27.111,27.111,26.753,26.983,3204,0
2017-06-30,27.112,27.112,26.823,26.993,3076,0
2017-07-03,27.033,27.092,27.033,27.092,462,0
2017-07-05,27.102,27.252,27.052,27.252,7254,0
2017-07-06,27.152,27.282,27.043,27.136,5532,0
2017-07-07,27.132,27.202,27.092,27.152,2649,0
2017-07-10,27.312,27.312,26.994,27.003,7724,0
2017-07-11,27.132,27.142,26.993,27.142,2871,0
2017-07-12,27.112,27.591,27.112,27.352,6108,0
2017-07-13,27.528,27.528,27.322,27.498,8030,0
2017-07-14,27.402,27.841,27.402,27.841,3660,0
2017-07-17,27.821,28.187,27.662,28.14,8156,0
2017-07-18,27.911,28.19,27.911,27.951,4136,0
2017-07-19,28.06,28.18,27.928,28.091,2278,0
2017-07-20,28.05,28.174,27.811,28.174,2314,0
2017-07-21,27.981,28.44,27.801,28.14,5341,0
2017-07-24,28.31,28.383,28.02,28.28,4158,0
2017-07-25,28.17,28.538,28.1,28.41,5054,0
2017-07-26,28.42,28.938,28.42,28.879,7640,0
2017-07-27,28.859,28.968,28.36,28.549,6978,0
2017-07-28,28.669,28.879,28.479,28.479,5445,0
2017-07-31,28.749,28.749,27.661,27.661,6864,0
2017-08-01,27.711,28.488,27.691,28.34,12067,0
2017-08-02,28.3,28.38,28.03,28.35,7533,0
2017-08-03,28.649,28.649,27.821,27.821,3655,0
2017-08-04,27.861,27.991,27.831,27.831,6104,0
2017-08-07,27.741,27.741,26.953,27.492,5830,0
2017-08-08,27.961,30.136,27.961,29.757,23973,0
2017-08-09,29.757,30.616,29.757,30.016,13645,0
2017-08-10,29.996,30.006,29.557,29.647,9745,0
2017-08-11,29.886,29.886,29.338,29.527,3870,0
2017-08-14,29.437,29.817,29.253,29.278,9245,0
2017-08-15,29.507,29.577,29.058,29.268,10302,0
2017-08-16,29.447,29.672,29.238,29.477,4059,0
2017-08-17,29.348,29.618,29.268,29.348,2898,0
2017-08-18,29.417,29.577,29.407,29.407,4214,0
2017-08-21,29.427,29.637,29.198,29.198,6475,0
2017-08-22,29.467,29.557,29.388,29.497,5981,0
2017-08-23,29.557,29.737,29.398,29.667,1827,0
2017-08-24,29.617,29.936,29.467,29.467,8446,0
2017-08-25,29.807,29.807,29.138,29.637,4935,0
2017-08-28,29.926,29.936,29.388,29.398,5107,0
2017-08-29,29.17,30.05,29.17,30.05,2995,0
2017-08-30,30.55,30.55,29.54,30,6028,0
2017-08-31,29.89,30.32,29.83,30.16,8625,0
2017-09-01,30.39,31,30.39,30.69,11045,0
2017-09-05,30.69,30.69,29.9101,30.26,13056,0
2017-09-06,30.2205,30.9,30.08,30.9,9798,0
2017-09-07,30.64,30.9,30.64,30.9,4181,0
2017-09-08,30.84,30.93,30.55,30.77,7112,0
2017-09-11,31.1,31.48,30.9201,31.48,5427,0
2017-09-12,31.78,31.78,31,31,3626,0
2017-09-13,30.96,31.22,30.85,30.92,13143,0
2017-09-14,30.7621,30.9726,30.73,30.9726,4029,0
2017-09-15,30.84,31.34,30.84,31.1,4890,0
2017-09-18,30.93,31.34,30.84,31,5863,0
2017-09-19,31,31.08,30.9841,31.08,2077,0
2017-09-20,29.78,30.19,29.74,30.07,1262516,0
2017-09-21,30,30.55,29.87,30.23,346649,0
2017-09-22,30.4,30.4,29.95,29.97,104054,0
2017-09-25,30.19,30.19,29.63,29.68,59839,0
2017-09-26,29.35,29.8,29.01,29.62,119297,0
2017-09-27,29.6,29.8,29.02,29.02,140854,0
2017-09-28,29.13,29.65,29.13,29.65,107197,0
2017-09-29,29.3,29.74,29.3,29.65,64028,0
2017-10-02,29.65,29.65,29.23,29.53,95646,0
2017-10-03,29.51,29.5135,29.29,29.29,65314,0
2017-10-04,29.5,29.5,29.14,29.2,43391,0
2017-10-05,29.11,29.55,29.04,29.5,75111,0
2017-10-06,29.41,29.55,29.071,29.53,47230,0
2017-10-09,29.33,29.33,29.03,29.03,10941,0
2017-10-10,29.03,29.55,29.03,29.45,63614,0
2017-10-11,29.45,29.55,29.31,29.41,91145,0
2017-10-12,29.4,29.53,29.14,29.26,24704,0
2017-10-13,29.23,29.5,29.15,29.43,18356,0
2017-10-16,29.45,29.68,29.26,29.37,37128,0
2017-10-17,29.2785,29.59,29.16,29.52,35002,0
2017-10-18,29.52,29.7,29.52,29.6,59724,0
2017-10-19,29.45,29.55,29.28,29.42,12308,0
2017-10-20,29.57,29.82,29.5,29.71,39800,0
2017-10-23,29.71,29.89,29.58,29.74,45157,0
2017-10-24,29.88,29.9799,29.672,29.75,52115,0
2017-10-25,29.94,29.94,29.1,29.29,36149,0
2017-10-26,29.23,29.41,29,29.22,127100,0
2017-10-27,29.14,29.51,29.13,29.48,84888,0
2017-10-30,29.75,29.88,29.53,29.79,62609,0
2017-10-31,29.95,29.95,29.26,29.38,99969,0
2017-11-01,29.38,29.76,29.38,29.75,38251,0
2017-11-02,29.94,30.1,29.73,30.03,124810,0
2017-11-03,30.1,30.5,29.95,30.3,80571,0
2017-11-06,30.44,30.5,29.84,30.25,73058,0
2017-11-07,30.24,30.34,30.01,30.04,153792,0
2017-11-08,30.27,30.27,29.59,29.71,95367,0
2017-11-09,29.55,29.87,29.49,29.71,72626,0
2017-11-10,29.71,30,29.555,29.82,49559,0
