Date,Open,High,Low,Close,Volume,OpenInt
2016-07-19,24.876,24.876,24.624,24.636,3105,0
2016-07-20,24.68,24.68,24.673,24.673,310,0
2016-07-21,24.681,24.712,24.681,24.692,1118,0
2016-07-22,24.732,31.197,24.732,31.197,389,0
2016-07-25,24.779,25.881,24.722,24.75,3202,0
2016-07-26,24.75,24.75,24.75,24.75,0,0
2016-07-27,24.876,24.915,24.876,24.915,327,0
2016-07-28,24.896,24.934,24.896,24.934,1417,0
2016-07-29,25.677,25.677,25.189,25.216,4033,0
2016-08-01,25.216,25.216,25.216,25.216,0,0
2016-08-02,25.283,25.283,25.128,25.128,428,0
2016-08-03,25.069,25.133,25.035,25.123,1598,0
2016-08-04,25.997,25.997,25.34,25.456,5755,0
2016-08-05,25.456,25.456,25.456,25.456,0,0
2016-08-08,26.374,26.374,25.652,25.652,1257,0
2016-08-09,25.652,25.652,25.652,25.652,0,0
2016-08-10,25.891,25.891,25.697,25.697,1234,0
2016-08-11,25.896,25.927,25.896,25.927,341,0
2016-08-12,25.966,25.966,25.948,25.948,516,0
2016-08-15,26.106,26.106,26.106,26.106,128,0
2016-08-16,25.986,26.027,25.937,26.027,638,0
2016-08-17,25.987,25.987,25.987,25.987,0,0
2016-08-18,26.113,26.113,26.074,26.093,368,0
2016-08-19,25.775,25.833,25.775,25.823,388,0
2016-08-22,25.823,25.823,25.823,25.823,0,0
2016-08-23,25.823,25.823,25.823,25.823,0,0
2016-08-24,25.427,25.427,25.314,25.314,708,0
2016-08-25,25.389,25.389,25.389,25.389,153,0
2016-08-26,25.476,25.476,24.983,24.983,35868,0
2016-08-29,24.983,24.983,24.837,24.915,22586,0
2016-08-30,25.174,25.331,24.892,24.892,1099,0
2016-08-31,25.235,25.235,24.983,24.993,703,0
2016-09-01,24.993,24.993,24.886,24.886,5120,0
2016-09-02,24.547,25.319,24.547,25.319,717,0
2016-09-06,25.954,25.954,25.954,25.954,402,0
2016-09-07,25.803,26.093,25.793,26.093,592,0
2016-09-08,26.093,26.093,26.093,26.093,0,0
2016-09-09,25.453,25.453,25.453,25.453,330,0
2016-09-12,25.006,25.485,25.006,25.485,1431,0
2016-09-13,24.896,24.896,24.837,24.837,516,0
2016-09-14,25.059,25.059,25.031,25.031,521,0
2016-09-15,25.031,25.031,25.031,25.031,0,0
2016-09-16,24.915,25.022,24.915,25.022,413,0
2016-09-19,25.389,25.389,25.195,25.195,1741,0
2016-09-20,25.408,25.418,25.21,25.389,942,0
2016-09-21,25.697,25.697,25.63,25.63,1471,0
2016-09-22,25.63,25.63,25.63,25.63,0,0
2016-09-23,25.775,25.775,25.639,25.639,428,0
2016-09-26,25.099,25.099,25.099,25.099,104,0
2016-09-27,25.099,25.099,25.099,25.099,0,0
2016-09-28,25.524,25.524,25.524,25.524,131,0
2016-09-29,25.833,25.833,25.658,25.658,544,0
2016-09-30,25.658,25.658,25.658,25.658,0,0
2016-10-03,25.658,25.658,25.658,25.658,0,0
2016-10-04,25.883,25.883,25.726,25.726,1122,0
2016-10-05,25.881,25.929,25.857,25.929,2013,0
2016-10-06,25.698,26.007,25.698,26.007,1032,0
2016-10-07,25.987,25.987,25.973,25.973,590,0
2016-10-10,26.218,26.218,26.218,26.218,385,0
2016-10-11,25.667,25.667,25.534,25.601,1558,0
2016-10-12,25.601,25.601,25.601,25.601,0,0
2016-10-13,25.225,25.225,25.225,25.225,727,0
2016-10-14,25.379,25.379,25.379,25.379,275,0
2016-10-17,25.379,25.379,25.379,25.379,0,0
2016-10-18,25.736,25.833,25.736,25.823,1038,0
2016-10-19,25.823,25.823,25.823,25.823,0,0
2016-10-20,25.922,25.922,25.922,25.922,171,0
2016-10-21,25.63,25.63,25.63,25.63,285,0
2016-10-24,26.045,26.064,26.045,26.064,1345,0
2016-10-25,26.001,26.017,25.755,25.755,1208,0
2016-10-26,25.755,25.755,25.755,25.755,0,0
2016-10-27,25.551,25.717,25.551,25.717,1246,0
2016-10-28,25.63,25.63,25.63,25.63,199,0
2016-10-31,25.697,25.697,25.667,25.697,933,0
2016-11-01,25.5,25.5,25.427,25.427,255,0
2016-11-02,25.389,25.436,25.311,25.399,3191,0
2016-11-03,25.059,25.059,25.043,25.043,831,0
2016-11-04,25.099,25.099,25.099,25.099,463,0
2016-11-07,25.793,25.793,25.62,25.659,1224,0
2016-11-08,25.524,25.524,25.524,25.524,239,0
2016-11-09,25.524,25.524,25.524,25.524,0,0
2016-11-10,25.524,25.524,25.524,25.524,0,0
2016-11-11,24.547,24.547,24.354,24.354,543,0
2016-11-14,23.997,23.997,23.997,23.997,331,0
2016-11-15,24.5,24.644,24.5,24.644,1254,0
2016-11-16,24.393,24.518,24.393,24.518,2014,0
2016-11-17,24.663,24.663,24.663,24.663,380,0
2016-11-18,24.634,24.634,24.634,24.634,442,0
2016-11-21,24.306,24.45,24.306,24.45,5858,0
2016-11-22,24.886,25.002,24.886,25.002,1847,0
2016-11-23,24.76,24.799,24.518,24.518,1527,0
2016-11-25,24.925,24.925,24.896,24.896,544,0
2016-11-28,24.953,24.973,24.924,24.934,877,0
2016-11-29,24.818,24.876,24.818,24.876,763,0
2016-11-30,25.002,25.002,24.937,24.937,1703,0
2016-12-01,24.943,24.943,24.915,24.93,2804,0
2016-12-02,24.915,24.983,24.886,24.973,1322,0
2016-12-05,24.934,25.012,24.934,24.963,526,0
2016-12-06,25.156,25.156,25.156,25.156,378,0
2016-12-07,25.359,25.436,25.359,25.436,492,0
2016-12-08,25.591,25.707,25.591,25.707,513,0
2016-12-09,25.707,25.707,25.707,25.707,0,0
2016-12-12,26.248,26.248,25.561,25.561,1388,0
2016-12-13,25.881,25.881,25.881,25.881,359,0
2016-12-14,25.697,25.697,25.359,25.697,1145,0
2016-12-15,25.63,25.63,25.63,25.63,582,0
2016-12-16,25.418,25.418,25.418,25.418,134,0
2016-12-19,25.367,25.369,25.351,25.351,853,0
2016-12-20,25.128,25.356,25.128,25.356,1922,0
2016-12-21,25.359,25.379,25.304,25.379,947,0
2016-12-22,25.185,25.85,25.185,25.26,4292,0
2016-12-23,25.321,25.321,25.273,25.321,2435,0
2016-12-27,25.542,25.542,25.291,25.495,1750,0
2016-12-28,25.602,25.602,25.495,25.495,406,0
2016-12-29,25.836,25.836,25.836,25.836,214,0
2016-12-30,25.884,26.848,25.441,25.811,11690,0
2017-01-03,26.955,27.004,25.672,25.854,2580,0
2017-01-04,27.108,27.108,26.204,26.204,857,0
2017-01-05,26.208,26.208,26.208,26.208,451,0
2017-01-06,26.537,26.537,26.147,26.537,378,0
2017-01-09,26.138,26.264,26.098,26.264,2522,0
2017-01-10,26.391,26.86,26.138,26.86,1435,0
2017-01-11,26.284,26.361,26.049,26.361,994,0
2017-01-12,26.663,26.76,26.293,26.735,3363,0
2017-01-13,26.702,27.666,26.313,26.313,2621,0
2017-01-17,26.625,26.625,26.508,26.508,802,0
2017-01-18,26.595,26.595,26.488,26.488,1823,0
2017-01-19,26.313,26.333,26.313,26.333,417,0
2017-01-20,26.478,26.478,26.478,26.478,204,0
2017-01-23,26.751,26.81,26.709,26.81,452,0
2017-01-24,27.004,27.092,26.995,27.072,1932,0
2017-01-25,27.091,27.141,27.091,27.141,478,0
2017-01-26,27.491,27.491,27.131,27.131,4461,0
2017-01-27,27.082,27.087,27.082,27.082,575,0
2017-01-30,26.807,26.917,26.765,26.917,1230,0
2017-01-31,27.034,27.034,27.034,27.034,1468,0
2017-02-01,27.355,27.355,27.355,27.355,0,0
2017-02-02,27.277,27.336,27.277,27.326,552,0
2017-02-03,27.675,27.685,27.675,27.685,700,0
2017-02-06,27.501,27.501,27.379,27.379,482,0
2017-02-07,27.472,27.472,27.424,27.442,3637,0
2017-02-08,27.51,27.51,27.51,27.51,440,0
2017-02-09,27.695,27.695,27.695,27.695,331,0
2017-02-10,27.734,27.753,27.734,27.753,865,0
2017-02-13,27.939,27.939,27.929,27.929,681,0
2017-02-14,27.948,28.221,27.948,28.221,961,0
2017-02-15,28.212,28.377,28.212,28.377,1013,0
2017-02-16,28.377,28.377,28.377,28.377,0,0
2017-02-17,27.948,28.201,27.948,28.201,1339,0
2017-02-21,28.241,28.426,28.241,28.397,1328,0
2017-02-22,28.494,28.494,28.436,28.484,497,0
2017-02-23,28.816,28.816,28.582,28.767,3137,0
2017-02-24,28.484,28.484,28.484,28.484,877,0
2017-02-27,28.343,28.343,28.343,28.343,278,0
2017-02-28,28.406,28.406,28.212,28.212,584,0
2017-03-01,28.457,28.457,28.339,28.339,436,0
2017-03-02,28.339,28.347,28.339,28.347,312,0
2017-03-03,28.343,28.347,28.339,28.339,1297,0
2017-03-06,28.406,28.406,28.406,28.406,191,0
2017-03-07,28.474,28.524,28.28,28.446,5850,0
2017-03-08,28.055,28.124,28.055,28.124,1832,0
2017-03-09,27.417,27.417,27.417,27.417,570,0
2017-03-10,27.859,27.959,27.859,27.9,1197,0
2017-03-13,28.221,28.387,28.221,28.221,930,0
2017-03-14,28.117,28.319,28.045,28.319,4379,0
2017-03-15,28.426,29.03,28.426,29.03,4216,0
2017-03-16,29.235,29.317,29.186,29.278,8178,0
2017-03-17,29.235,29.245,29.098,29.24,2504,0
2017-03-20,29.24,29.24,29.24,29.24,0,0
2017-03-21,29.069,29.108,28.918,29.02,2593,0
2017-03-22,29.02,29.02,28.954,28.954,2740,0
2017-03-23,29.205,29.741,29.195,29.342,1762,0
2017-03-24,29.239,29.303,29.03,29.235,872,0
2017-03-27,29.078,29.078,28.582,28.582,412,0
2017-03-28,29.18,29.706,28.907,28.927,7482,0
2017-03-29,28.975,29.657,28.975,29.657,486,0
2017-03-30,29.01,29.082,28.751,28.78,2074,0
2017-03-31,28.635,28.81,28.498,28.81,795,0
2017-04-03,28.78,28.81,28.313,28.313,2270,0
2017-04-04,28.391,28.778,28.381,28.778,1817,0
2017-04-05,28.653,28.874,28.653,28.868,496,0
2017-04-06,28.343,28.343,28.343,28.343,324,0
2017-04-07,28.343,28.449,28.343,28.449,446,0
2017-04-10,28.343,28.383,28.049,28.269,1240,0
2017-04-11,28.449,28.449,28.449,28.449,249,0
2017-04-12,27.914,27.914,27.914,27.914,338,0
2017-04-13,27.914,27.914,27.914,27.914,0,0
2017-04-17,28.574,28.615,28.574,28.615,346,0
2017-04-18,28.518,28.518,28.343,28.343,635,0
2017-04-19,28.566,28.566,28.221,28.221,601,0
2017-04-20,28.524,29.794,28.147,28.157,2142,0
2017-04-21,28.41,28.498,28.41,28.498,150,0
2017-04-24,28.957,29.063,28.947,29.034,1834,0
2017-04-25,29.102,29.102,29.102,29.102,117,0
2017-04-26,29.132,29.209,29.132,29.209,461,0
2017-04-27,29.209,29.209,29.18,29.18,1141,0
2017-04-28,29.141,29.239,29.141,29.199,7714,0
2017-05-01,29.326,29.363,29.132,29.363,2165,0
2017-05-02,29.559,29.559,29.472,29.472,993,0
2017-05-03,29.326,29.409,29.326,29.409,1516,0
2017-05-04,28.975,29.102,28.975,29.102,251,0
2017-05-05,28.98,28.98,28.98,28.98,835,0
2017-05-08,29.219,29.434,29.166,29.166,3663,0
2017-05-09,29.495,29.589,29.495,29.511,2419,0
2017-05-10,29.794,29.881,29.205,29.881,2249,0
2017-05-11,29.794,29.794,29.482,29.521,1827,0
2017-05-12,29.657,29.657,29.521,29.531,673,0
2017-05-15,30.102,30.183,29.589,30.183,771,0
2017-05-16,30.11,30.11,29.998,30.086,475,0
2017-05-17,29.881,30.047,29.764,29.764,408,0
2017-05-18,29.482,29.482,29.482,29.482,396,0
2017-05-19,29.833,29.833,29.619,29.833,830,0
2017-05-22,29.579,29.579,29.18,29.18,329,0
2017-05-23,29.307,29.375,29.307,29.375,273,0
2017-05-24,29.696,29.696,29.696,29.696,113,0
2017-05-25,29.521,30.028,29.521,29.901,1052,0
2017-05-26,29.716,29.767,29.716,29.721,1308,0
2017-05-30,29.813,29.823,29.764,29.764,697,0
2017-05-31,29.784,29.784,29.589,29.716,1931,0
2017-06-01,29.209,29.209,29.18,29.18,586,0
2017-06-02,29.593,29.593,29.466,29.589,875,0
2017-06-05,29.619,29.86,29.619,29.86,627,0
2017-06-06,29.901,29.901,29.901,29.901,382,0
2017-06-07,29.589,29.589,29.541,29.579,5961,0
2017-06-08,29.579,29.579,29.579,29.579,0,0
2017-06-09,29.667,29.667,29.667,29.667,358,0
2017-06-12,29.482,29.521,29.355,29.521,5287,0
2017-06-13,29.803,29.803,29.628,29.628,236,0
2017-06-14,29.861,29.861,29.861,29.861,243,0
2017-06-15,29.044,29.355,29.044,29.355,519,0
2017-06-16,29.355,29.355,29.355,29.355,0,0
2017-06-19,29.648,29.648,29.501,29.501,619,0
2017-06-20,29.034,29.075,28.888,29.075,1012,0
2017-06-21,29.424,29.424,28.78,28.78,1406,0
2017-06-22,29.404,29.404,28.985,29.132,415,0
2017-06-23,29.239,29.239,29.239,29.239,169,0
2017-06-26,29.569,29.657,29.521,29.657,724,0
2017-06-27,29.456,29.456,29.456,29.456,372,0
2017-06-28,29.585,29.585,29.585,29.585,0,0
2017-06-29,29.466,29.466,29.258,29.258,714,0
2017-06-30,29.367,29.684,29.169,29.565,821,0
2017-07-03,29.704,29.704,29.258,29.258,2482,0
2017-07-05,29.179,29.585,29.179,29.585,1377,0
2017-07-06,29.526,29.526,29.526,29.526,199,0
2017-07-07,29.536,29.536,29.536,29.536,209,0
2017-07-10,29.852,29.93,29.852,29.862,787,0
2017-07-11,29.902,30.021,29.902,30.021,583,0
2017-07-12,30.021,30.021,30.021,30.021,0,0
2017-07-13,30.021,30.021,30.021,30.021,0,0
2017-07-14,30.021,30.021,30.021,30.021,0,0
2017-07-17,30.813,30.813,30.813,30.813,237,0
2017-07-18,31.336,31.336,31.336,31.336,293,0
2017-07-19,31.615,31.615,31.526,31.585,947,0
2017-07-20,31.585,31.585,31.585,31.585,427,0
2017-07-21,31.538,31.538,31.538,31.538,142,0
2017-07-24,31.538,31.538,31.538,31.538,0,0
2017-07-25,31.367,31.367,31.367,31.367,0,0
2017-07-26,31.556,31.565,31.472,31.565,970,0
2017-07-27,31.684,31.783,31.684,31.783,367,0
2017-07-28,31.585,31.734,31.514,31.514,641,0
2017-07-31,31.954,31.954,31.914,31.914,817,0
2017-08-01,31.819,32.1,31.808,31.818,8724,0
2017-08-02,31.818,31.818,31.818,31.818,0,0
2017-08-03,31.942,31.942,31.754,31.763,680,0
2017-08-04,32.001,32.1,32.001,32.1,307,0
2017-08-07,31.921,31.934,31.921,31.934,268,0
2017-08-08,32.412,32.415,32.412,32.415,409,0
2017-08-09,32.12,32.12,32.12,32.12,0,0
2017-08-10,32.12,32.12,32.12,32.12,0,0
2017-08-11,30.981,31.709,30.981,31.674,4445,0
2017-08-14,31.991,32.016,31.991,31.991,1837,0
2017-08-15,31.694,31.882,31.694,31.882,814,0
2017-08-16,32.169,32.377,32.169,32.263,3789,0
2017-08-17,32.219,32.219,31.925,31.925,1764,0
2017-08-18,31.7,31.7,31.7,31.7,576,0
2017-08-21,32.407,32.427,32.268,32.268,936,0
2017-08-22,32.377,32.65,32.377,32.521,1984,0
2017-08-23,32.159,32.184,32.159,32.184,856,0
2017-08-24,32.922,32.922,32.674,32.922,1012,0
2017-08-25,33.268,33.268,32.922,33.1,1647,0
2017-08-28,33.318,33.387,33.268,33.268,707,0
2017-08-29,33.249,34.585,33.043,33.284,1745,0
2017-08-30,33.433,33.433,33.16,33.367,1944,0
2017-08-31,33.628,33.645,33.417,33.625,650,0
2017-09-01,33.926,33.949,33.926,33.949,264,0
2017-09-05,34.011,34.03,33.771,34.011,8424,0
2017-09-06,34.011,34.288,33.914,34.288,2948,0
2017-09-07,34.655,34.665,34.556,34.665,1572,0
2017-09-08,34.278,34.377,33.912,33.912,3590,0
2017-09-11,34.377,34.377,34.237,34.358,636,0
2017-09-12,33.872,33.892,33.447,33.645,29050,0
2017-09-13,33.734,33.783,33.516,33.565,10336,0
2017-09-14,33.437,33.757,33.051,33.757,1656,0
2017-09-15,34.546,35.932,34.011,34.367,2092,0
2017-09-18,33.843,34.197,33.843,34.197,685,0
2017-09-19,34.219,34.288,34.219,34.288,723,0
2017-09-20,34.13,34.13,34.13,34.13,0,0
2017-09-21,33.952,33.991,33.808,33.808,446,0
2017-09-22,33.733,33.872,33.664,33.664,3759,0
2017-09-25,33.674,33.674,33.432,33.432,1821,0
2017-09-26,32.57,33.4608,32.57,32.78,2786,0
2017-09-27,32.92,33,32.3055,32.4348,1444,0
2017-09-28,33.25,33.33,33.17,33.17,709,0
2017-09-29,32.6873,33.909,32.6873,33.72,981,0
2017-10-02,33.43,33.43,33.2812,33.359,531,0
2017-10-03,33.73,33.7493,33.73,33.7493,417,0
2017-10-04,33.5703,33.5703,33.4,33.4,524,0
2017-10-05,33.7229,33.8,33.7229,33.8,1019,0
2017-10-06,33.54,33.54,33.54,33.54,1184,0
2017-10-09,33.44,34.34,33.3,33.4496,11833,0
2017-10-10,34.3117,34.3117,34.3117,34.3117,308,0
2017-10-11,33.81,33.962,33.81,33.885,1071,0
2017-10-12,33.84,33.85,33.82,33.85,311,0
2017-10-13,33.96,34.275,33.96,34.275,1701,0
2017-10-16,34.05,34.06,33.9501,33.987,1974,0
2017-10-17,33.77,33.85,33.45,33.45,6199,0
2017-10-18,33.4,33.4209,33.4,33.4209,209,0
2017-10-19,33.555,33.555,33.4144,33.4144,309,0
2017-10-20,33.7582,33.7582,33.675,33.675,524,0
2017-10-23,33.54,33.54,33.2,33.355,1186,0
2017-10-24,33.355,33.355,33.355,33.355,1302,0
2017-10-25,33.3599,33.3599,33.1888,33.1888,818,0
2017-10-26,33.1915,33.1915,33.12,33.12,689,0
2017-10-27,33.196,33.196,33.196,33.196,406,0
2017-10-30,33.196,33.196,33.196,33.196,696,0
2017-10-31,32.92,33.0896,32.9148,33.0896,1199,0
2017-11-01,33.75,33.75,33.645,33.645,465,0
2017-11-02,33.62,33.65,33.6196,33.65,1240,0
2017-11-03,33.32,33.32,33.027,33.0327,1285,0
2017-11-06,33.18,33.32,33.0401,33.0407,3374,0
2017-11-07,32.92,32.92,32.505,32.505,718,0
2017-11-08,32.9721,32.9721,32.9721,32.9721,473,0
2017-11-09,32.8024,32.8024,32.8024,32.8024,586,0
2017-11-10,32.41,32.41,32.41,32.41,1312,0
