Date,Open,High,Low,Close,Volume,OpenInt
2016-12-02,28.635,28.635,28.611,28.611,1289,0
2016-12-05,29.31,29.752,29.296,29.752,1434,0
2016-12-06,31.16,31.749,31.16,31.749,1112,0
2016-12-07,32.623,33.875,32.496,33.724,6889,0
2016-12-08,33.544,33.695,33.332,33.695,5333,0
2016-12-09,32.761,32.961,32.761,32.961,1630,0
2016-12-12,32.495,32.623,32.495,32.623,1934,0
2016-12-13,32.651,32.651,32.651,32.651,1087,0
2016-12-15,32.071,32.384,32.071,32.172,2893,0
2016-12-16,32.255,32.264,32.191,32.191,853,0
2016-12-21,31.81,31.96,31.81,31.96,1748,0
2016-12-23,31.81,31.81,31.81,31.81,100,0
2017-01-05,33.82,33.87,33.78,33.78,900,0
2017-01-06,33.8525,33.8525,33.8525,33.8525,150,0
2017-01-11,32.3,32.5,32.3,32.5,300,0
2017-01-17,33.75,33.75,33.75,33.75,120,0
2017-01-19,32.8351,32.8351,32.8351,32.8351,101,0
2017-01-23,33.11,33.27,33.11,33.27,618,0
2017-01-24,33.9,33.9,33.9,33.9,167,0
2017-01-26,35.55,35.55,35.0801,35.143,738,0
2017-01-30,34.3,34.3,34,34,301,0
2017-01-31,34.41,34.41,34.03,34.03,289,0
2017-02-06,34.54,34.54,34.2299,34.2299,884,0
2017-02-07,33.64,33.64,33.5527,33.5527,513,0
2017-02-08,32.71,33.02,32.2,33.02,3736,0
2017-02-13,33.64,35.0516,33.64,33.7656,3999,0
2017-02-14,33.74,34.1799,33.72,34.1799,1866,0
2017-02-15,34.5774,34.5774,34.5774,34.5774,300,0
2017-02-16,34.5112,34.5112,34.4,34.4,1501,0
2017-02-22,32.86,33.4399,32.54,33.4399,4806,0
2017-02-23,33.3536,33.3536,33.23,33.23,1002,0
2017-02-24,32.16,32.3386,32.16,32.2842,1866,0
2017-02-27,32.2125,32.2125,32.2125,32.2125,250,0
2017-03-01,33.57,33.91,33.57,33.91,511,0
2017-03-02,33.55,33.55,33.5,33.5,295,0
2017-03-03,34.35,34.53,34.35,34.53,784,0
2017-03-06,33.9,33.9,33.9,33.9,172,0
2017-03-09,34.33,34.33,34.33,34.33,447,0
2017-03-10,35.4012,35.4012,35.3616,35.3616,300,0
2017-03-13,35.49,35.49,35.478,35.478,541,0
2017-03-14,34.88,34.88,34.5,34.67,977,0
2017-03-15,35.19,35.21,35.19,35.21,1500,0
2017-03-16,36.65,37.82,36.65,36.784,1626,0
2017-03-17,36.8334,36.8334,36.2399,36.566,5000,0
2017-03-20,36.566,36.566,36.566,36.566,0,0
2017-03-22,35.67,38.38,35.6365,35.74,3200,0
2017-03-24,36,36.07,35.96,36.06,2464,0
2017-03-29,35.97,36.2,35.84,36.2,3000,0
2017-03-30,36.182,36.182,36.182,36.182,200,0
2017-03-31,35.93,36.43,35.93,36.333,425,0
2017-04-03,35.2078,35.32,35.2078,35.3,580,0
2017-04-05,35.27,35.27,35.27,35.27,500,0
2017-04-10,34.89,34.907,34.89,34.907,1505,0
2017-04-11,34.8952,34.99,34.8952,34.99,736,0
2017-04-12,34.68,34.68,34.49,34.49,923,0
2017-04-13,34.04,34.04,34.04,34.04,200,0
2017-04-17,34.25,34.25,34.25,34.25,416,0
2017-04-21,35.33,35.4215,35.33,35.4215,700,0
2017-04-24,37.67,39.4,37.67,39.4,4106,0
2017-04-25,39.9629,40.2838,39.9629,40.28,2282,0
2017-04-26,40.03,40.03,39.8632,39.8799,2299,0
2017-04-27,39.3801,39.4103,39.3801,39.4103,1001,0
2017-04-28,39.8901,39.893,39.8082,39.8082,2090,0
2017-05-02,40.2201,40.2201,40.2201,40.2201,354,0
2017-05-03,40.5909,40.5909,40.5301,40.5301,639,0
2017-05-04,42.16,42.16,42.16,42.16,530,0
2017-05-05,42.75,44.55,42.6299,43.62,4534,0
2017-05-08,42.39,42.39,42.08,42.08,4025,0
2017-05-09,41.94,41.94,41.68,41.68,4156,0
2017-05-10,41.94,42.03,41.87,42.03,4325,0
2017-05-11,41.81,41.81,41.28,41.5876,7885,0
2017-05-12,41.75,41.87,41.35,41.8695,9963,0
2017-05-15,42.5,42.7474,42.41,42.71,6688,0
2017-05-16,43.24,43.24,42.951,43.21,6346,0
2017-05-17,42.24,42.24,41.32,41.4,6296,0
2017-05-18,41,41.56,41,41.526,9561,0
2017-05-19,42.36,42.55,42.31,42.5,5097,0
2017-05-22,42.92,42.92,42.48,42.7,5561,0
2017-05-23,42.72,43.0388,42.72,43.0388,2069,0
2017-05-24,45.02,45.02,42.76,42.7667,8384,0
2017-05-25,43.36,43.36,42.7599,42.88,7948,0
2017-05-26,42.149,42.149,41.74,42.06,4270,0
2017-05-30,41.6,41.67,41.6,41.67,1651,0
2017-05-31,41.8,43.2499,41.55,41.62,31136,0
2017-06-01,41.6459,42.18,41.6459,42.11,3815,0
2017-06-02,42.17,42.46,42.17,42.4001,2428,0
2017-06-05,42.04,42.1922,42.04,42.1922,5137,0
2017-06-06,41.71,41.71,40.51,41.5101,8501,0
2017-06-07,42.25,42.28,41.73,41.99,849,0
2017-06-09,42.39,42.39,42.387,42.387,279,0
2017-06-12,41.7452,41.8893,41.7452,41.8889,2900,0
2017-06-13,42.47,42.47,42.47,42.47,250,0
2017-06-14,41.96,41.99,41.96,41.99,500,0
2017-06-15,40.9,40.9,40.9,40.9,200,0
2017-06-16,41.8158,41.8158,41.8,41.81,1600,0
2017-06-19,42.54,42.54,42.5075,42.5075,347,0
2017-06-21,41.22,41.22,41.22,41.22,218,0
2017-06-22,40.75,40.75,40,40.68,588,0
2017-06-23,40.39,40.39,40.39,40.39,210,0
2017-06-27,42.159,42.2995,42.128,42.255,2925,0
2017-06-28,42.89,43.9061,42.89,43.9061,2120,0
2017-06-29,45.21,45.21,44.14,44.14,4013,0
2017-06-30,44.04,44.04,44.04,44.04,300,0
2017-07-03,45.03,45.03,45,45,300,0
2017-07-05,45.03,45.12,45.03,45.12,485,0
2017-07-06,45.53,46.17,45.53,45.8096,742,0
2017-07-07,45.44,46.0753,45.44,46.0465,3392,0
2017-07-10,56.95,56.95,46.025,46.025,940,0
2017-07-11,45.9401,45.9472,45.78,45.7838,1601,0
2017-07-12,46.18,46.3701,46.18,46.3701,1422,0
2017-07-13,47,47.1899,47,47.1899,1394,0
2017-07-14,46.93,47.31,46.645,47.31,1106,0
2017-07-17,47.15,47.15,46.8393,46.8393,414,0
2017-07-18,46.5301,46.5301,46.5301,46.5301,100,0
2017-07-20,47.05,47.05,46.9985,46.9985,378,0
2017-07-21,46.59,46.62,46.4236,46.4236,771,0
2017-07-24,46.56,46.56,46.5034,46.53,866,0
2017-07-25,48.39,48.5132,48.07,48.07,4117,0
2017-07-26,48.36,48.96,47.69,48.56,126720,0
2017-07-27,48.62,48.73,48.38,48.38,8727,0
2017-07-28,48.12,48.74,48.12,48.73,8231,0
2017-07-31,48.5984,48.9,48.5,48.9,911,0
2017-08-01,49.84,49.9199,49.826,49.88,2729,0
2017-08-02,49.7,49.83,49.6255,49.83,1394,0
2017-08-03,50.17,50.431,50.17,50.431,11434,0
2017-08-04,50.2116,50.2116,50,50,682,0
2017-08-07,50.35,50.4,50.155,50.336,2124,0
2017-08-08,50.2118,50.2118,49.7508,49.7508,1793,0
2017-08-09,48.55,48.93,48.456,48.93,3040,0
2017-08-10,48.21,48.21,47.0101,47.0101,4243,0
2017-08-11,47.01,47.01,46.4274,46.55,7543,0
2017-08-14,47.62,47.6977,47.62,47.6977,341,0
2017-08-15,47.87,47.87,47.3399,47.58,5391,0
2017-08-16,47.9792,48.1399,47.83,47.96,4862,0
2017-08-17,46.91,47.09,46.19,46.19,2800,0
2017-08-18,46.1077,46.78,46.1077,46.695,2322,0
2017-08-21,46.44,46.44,46.02,46.23,2127,0
2017-08-22,46.26,46.4035,46.26,46.4,1450,0
2017-08-23,46.09,46.15,45.72,45.935,2631,0
2017-08-24,46.67,46.8551,46.46,46.5043,4332,0
2017-08-25,47.15,47.2099,47.15,47.2099,600,0
2017-08-28,47.03,47.03,46.9698,46.9715,1100,0
2017-08-29,46.25,46.3746,46.25,46.3746,335,0
2017-08-30,46.1248,46.1295,46.1,46.1,3390,0
2017-08-31,46.17,46.4612,46.16,46.4612,725,0
2017-09-05,45.63,45.63,44.63,44.66,1690,0
2017-09-06,44.82,45.41,44.82,45.21,2423,0
2017-09-07,45.71,45.71,45.71,45.71,460,0
2017-09-08,45.97,45.97,45.86,45.86,751,0
2017-09-11,47,47,46.75,46.75,1035,0
2017-09-12,48,48.1999,48,48.118,498,0
2017-09-13,47.7,47.7,47.66,47.66,471,0
2017-09-14,47.91,47.91,47.8615,47.8615,2010,0
2017-09-18,48.07,48.25,48.07,48.25,1317,0
2017-09-19,48.73,48.75,48.02,48.7395,4026,0
2017-09-20,48,48.67,48,48,3771,0
2017-09-21,48.81,49.17,48.81,49.11,1425,0
2017-09-22,49.45,49.45,49.2038,49.2038,1761,0
2017-09-25,47.89,48.124,42.29,47.45,6885,0
2017-09-26,47.45,47.45,46.76,47.16,2035,0
2017-09-27,48.25,48.5573,48.25,48.5573,1749,0
2017-09-28,48.68,48.8,48.6799,48.8,2940,0
2017-09-29,49.8792,49.8792,49.8792,49.8792,500,0
2017-10-02,48.75,49.1458,48.701,49.1458,2535,0
2017-10-03,49.2,49.3,49.2,49.3,390,0
2017-10-04,48.3581,48.47,48.3501,48.47,1109,0
2017-10-05,48.33,48.9489,48.33,48.8215,3031,0
2017-10-06,48.72,49.01,48.72,49.01,1185,0
2017-10-09,48.85,48.85,48.73,48.739,2724,0
2017-10-10,48.9601,49.88,48.9601,49.88,1781,0
2017-10-11,49.35,49.69,49.252,49.69,3981,0
2017-10-12,49.33,49.33,49.15,49.15,993,0
2017-10-13,49.22,49.22,48.79,48.79,714,0
2017-10-16,48.61,48.61,48.29,48.4391,3021,0
2017-10-17,48.5199,48.52,48.35,48.35,1422,0
2017-10-18,48.46,48.89,48.46,48.87,7781,0
2017-10-20,49.25,49.386,49.161,49.26,4279,0
2017-10-23,49.04,49.04,48.2778,48.2778,900,0
2017-10-24,48.75,49.1299,48.75,49,825,0
2017-10-25,49.26,49.26,48.88,49.03,453,0
2017-10-26,48.9835,48.9835,48.88,48.88,500,0
2017-10-27,47.92,47.93,47.6801,47.89,3708,0
2017-10-30,47.85,48.1532,47.82,47.942,5895,0
2017-10-31,48.2,48.44,48,48.3957,3068,0
2017-11-01,48.23,48.23,48.19,48.22,1058,0
2017-11-02,48.109,48.4072,48.0619,48.4072,750,0
2017-11-03,47.61,47.61,44.8,46.96,60268,0
2017-11-06,45.17,46.5,44.1,46.4,87543,0
2017-11-07,45.41,45.7,45.41,45.5,2967,0
2017-11-08,44.5,45.829,44.5,45.829,5289,0
2017-11-10,46.37,46.9,46.37,46.67,5276,0
