Date,Open,High,Low,Close,Volume,OpenInt
2016-02-11,17.396,18.185,17.396,18.185,5478,0
2016-02-12,20.074,20.074,20.074,20.074,3045,0
2016-02-17,23.424,25.577,23.424,25.561,3635,0
2016-02-22,26.299,26.299,26.299,26.299,365,0
2016-02-23,24.936,24.936,24.936,24.936,182,0
2016-02-24,23.008,25.454,23.008,25.391,1220,0
2016-02-26,26.282,26.882,26.282,26.693,4356,0
2016-02-29,26.882,27.194,26.867,27.194,9143,0
2016-03-01,26.66,26.66,25.962,26.427,11446,0
2016-03-02,26.742,28.311,26.481,28.287,10957,0
2016-03-03,28.787,29.839,28.361,29.839,6583,0
2016-03-04,30.964,30.998,30.513,30.874,5926,0
2016-03-07,30.627,32.031,30.308,32.031,35120,0
2016-03-08,31.934,31.934,28.246,28.476,65271,0
2016-03-09,29.757,29.757,28.443,28.82,90809,0
2016-03-10,29.124,29.519,27.835,28.287,130630,0
2016-03-11,29.412,29.815,29.084,29.573,104950,0
2016-03-14,29.33,29.503,28.254,29.503,3705,0
2016-03-15,28.969,28.969,27.548,28.335,179727,0
2016-03-16,29.19,31.298,28.632,31.298,151741,0
2016-03-17,32.148,32.469,31.244,32.412,175826,0
2016-03-18,33.216,33.289,32.155,32.23,9103,0
2016-03-21,31.057,31.219,30.907,30.907,1165,0
2016-03-22,30.635,31.878,29.978,31.878,8221,0
2016-03-23,31.26,31.294,30.397,30.71,24894,0
2016-03-24,28.041,29.003,27.81,28.82,12189,0
2016-03-28,29.839,29.839,28.632,28.632,16680,0
2016-03-29,27.991,28.197,27.416,27.967,23924,0
2016-03-30,30.158,30.776,29.765,30.291,1097,0
2016-03-31,30.315,31.162,29.864,31.162,2312,0
2016-04-01,30.192,30.192,29.1,29.1,743,0
2016-04-04,29.404,29.404,28.262,28.262,1526,0
2016-04-05,28.024,28.066,27.663,27.844,3861,0
2016-04-06,28.632,29.567,28.13,29.281,31211,0
2016-04-07,29.321,29.864,28.829,29.06,11087,0
2016-04-08,31.548,31.548,30.775,30.93,2870,0
2016-04-11,31.859,32.259,31.259,31.259,13275,0
2016-04-12,32.025,33.077,31.49,33.06,1101,0
2016-04-13,33.876,33.876,32.881,32.881,366,0
2016-04-15,32.856,32.856,32.263,32.675,1239,0
2016-04-18,31.012,33.999,30.799,33.999,673,0
2016-04-19,34.961,36.064,34.551,36.047,1513,0
2016-04-21,37.883,38.632,37.883,38.593,1078,0
2016-04-25,39.323,39.323,38.277,38.277,414,0
2016-04-26,38.468,38.468,37.99,38.155,815,0
2016-04-27,39.628,39.825,39.265,39.825,580,0
2016-04-28,38.721,38.731,38.721,38.731,1216,0
2016-04-29,38.959,38.959,38.959,38.959,232,0
2016-05-02,38.064,38.064,37.892,37.892,243,0
2016-05-03,36.114,36.327,35.933,36.073,578,0
2016-05-04,38.311,38.311,36.624,36.624,364,0
2016-05-05,38.945,38.945,38.764,38.764,243,0
2016-05-06,38.879,38.879,38.879,38.879,120,0
2016-05-09,37.199,37.199,36.78,36.78,487,0
2016-05-11,38.566,38.566,38.351,38.351,243,0
2016-05-12,39.314,39.314,39.314,39.314,606,0
2016-05-13,38.673,38.673,38.657,38.657,414,0
2016-05-16,40.278,40.681,40.278,40.681,620,0
2016-05-20,41.973,42.309,41.973,42.309,1259,0
2016-05-24,41.141,41.141,41.141,41.141,219,0
2016-05-27,40.623,40.623,40.623,40.623,183,0
2016-06-01,43.191,43.191,43.191,43.191,606,0
2016-06-02,43.471,43.471,43.471,43.471,342,0
2016-06-03,44.375,44.401,43.64,43.746,1435,0
2016-06-07,46.104,46.104,45.997,45.997,581,0
2016-06-10,44.162,44.162,43.215,43.223,607,0
2016-06-13,42.573,42.591,42.393,42.393,4496,0
2016-06-14,40.524,40.524,40.516,40.516,1468,0
2016-06-15,42.26,42.26,42.055,42.055,730,0
2016-06-17,42.548,42.548,42.548,42.548,244,0
2016-06-23,45.856,46.087,45.83,46.087,755,0
2016-06-28,44.096,44.096,44.096,44.096,359,0
2016-07-06,44.072,44.072,44.072,44.072,1216,0
2016-07-15,47.082,47.082,47.082,47.082,325,0
2016-07-27,46.466,46.466,45.795,45.821,3573,0
2016-07-28,45.871,46.108,45.835,45.835,6017,0
2016-07-29,45.396,45.479,45.396,45.479,2357,0
2016-08-01,44.744,44.791,43.293,43.293,5542,0
2016-08-05,46.261,46.338,45.889,46.338,413,0
2016-08-08,48.425,48.425,48.425,48.425,117,0
2016-08-23,47.268,47.268,47.268,47.268,484,0
2016-08-26,46.897,46.897,46.838,46.838,707,0
2016-08-30,47.008,47.008,46.846,46.846,1770,0
2016-09-12,46.755,46.855,46.755,46.855,2947,0
2016-09-15,43.377,43.377,43.377,43.377,1472,0
2016-09-21,45.235,45.235,45.235,45.235,601,0
2016-09-28,47.774,47.779,47.576,47.643,1062,0
2016-09-30,47.017,47.017,47.017,47.017,355,0
2016-10-07,46.075,46.075,45.993,45.993,1250,0
2016-10-10,46.76,47.28,46.76,47.28,1229,0
2016-10-14,46.899,46.899,45.779,45.779,2547,0
2016-10-17,45.681,45.681,45.681,45.681,261,0
2016-10-24,47.925,47.925,46.574,46.987,411,0
2016-10-25,46.137,46.137,46.137,46.137,206,0
2016-10-26,45.602,45.602,45.602,45.602,669,0
2016-10-27,45.602,45.602,45.602,45.602,473,0
2016-10-31,43.795,43.795,43.029,43.029,1517,0
2016-11-02,43.831,43.831,43.831,43.831,345,0
2016-11-09,42.778,44.191,42.778,44.191,1952,0
2016-11-14,43.952,44.839,43.952,44.839,793,0
2016-11-18,44.664,44.708,44.664,44.708,689,0
2016-11-21,46.618,46.618,46.618,46.618,570,0
2016-12-12,46.819,46.819,46.819,46.819,150,0
2016-12-16,46.329,46.329,46.329,46.329,742,0
2016-12-19,46.819,46.819,46.819,46.819,406,0
2016-12-21,48.519,48.906,48.519,48.811,960,0
2016-12-22,49.581,50.463,49.563,50.245,3313,0
2016-12-23,50.492,50.492,50.396,50.475,742,0
2016-12-27,50.896,50.931,50.729,50.729,2425,0
2016-12-29,50.177,50.186,49.774,49.774,2396,0
2017-01-04,51.236,51.534,51.236,51.475,914,0
2017-01-05,51.974,52.184,51.974,52.073,2168,0
2017-01-06,51.878,52.793,51.878,52.729,4124,0
2017-01-09,51.931,52.001,51.922,51.948,1826,0
2017-01-10,50.611,50.611,50.16,50.16,1568,0
2017-01-11,50.732,50.813,50.732,50.813,221,0
2017-01-12,50.598,50.598,50.507,50.507,360,0
2017-01-13,50.507,50.507,50.507,50.507,0,0
2017-01-18,51.171,51.171,51.171,51.171,323,0
2017-01-25,54.081,54.645,54.081,54.645,349,0
2017-01-31,52.711,52.757,52.639,52.757,2214,0
2017-02-01,54.717,54.742,54.697,54.697,353,0
2017-02-02,55.377,55.469,55.323,55.44,1748,0
2017-02-03,56.323,57.21,56.323,57.21,520,0
2017-02-06,56.686,56.787,56.434,56.434,1127,0
2017-02-08,55.124,55.124,55.124,55.124,234,0
2017-02-09,56.471,56.795,56.471,56.686,851,0
2017-02-10,56.353,56.552,56.353,56.552,289,0
2017-02-13,56.018,56.018,55.856,55.89,1838,0
2017-02-21,57.175,57.175,57.11,57.161,1871,0
2017-02-23,54.726,54.726,54.546,54.618,2324,0
2017-02-24,53.579,54.628,53.579,54.193,4993,0
2017-02-27,54.618,54.618,54.248,54.248,942,0
2017-03-02,55.647,55.816,55.521,55.521,3718,0
2017-03-03,55.62,55.63,55.62,55.63,331,0
2017-03-09,52.069,52.096,51.266,51.266,879,0
2017-03-16,52.602,52.602,52.602,52.602,446,0
2017-03-20,52.602,52.602,52.602,52.602,0,0
2017-03-23,51.474,51.474,51.366,51.366,221,0
2017-03-24,51.275,51.275,51.167,51.185,332,0
2017-03-29,52.643,52.643,52.643,52.643,138,0
2017-03-30,52.314,52.314,52.314,52.314,2767,0
2017-03-31,52.45,52.45,52.45,52.45,742,0
2017-04-04,53.534,53.534,53.534,53.534,132,0
2017-04-05,54.609,54.636,54.609,54.636,484,0
2017-04-10,54.975,54.975,54.975,54.975,1095,0
2017-04-12,52.68,52.68,52.68,52.68,1073,0
2017-04-24,51.889,51.889,51.783,51.783,485,0
2017-04-25,52.281,52.515,52.281,52.467,1425,0
2017-04-26,52.682,52.719,52.682,52.719,334,0
2017-05-01,51.713,51.956,51.694,51.781,1221,0
2017-05-03,50.315,50.874,30.189,50.847,2061,0
2017-05-05,49.197,49.197,49.132,49.132,986,0
2017-05-09,48.21,48.21,48.21,48.21,109,0
2017-05-12,50.287,50.348,50.287,50.348,440,0
2017-05-15,51.611,51.62,51.313,51.313,3998,0
2017-05-16,51.143,51.143,51.143,51.143,197,0
2017-05-18,48.219,48.592,48.219,48.592,548,0
2017-05-23,51.247,51.453,51.247,51.453,614,0
2017-05-31,46.923,46.923,46.923,46.923,219,0
2017-06-02,46.694,46.694,46.694,46.694,108,0
2017-06-07,45.423,45.423,45.384,45.384,672,0
2017-06-16,42.442,43.159,42.442,43.016,2114,0
2017-06-19,43.234,43.234,42.862,42.862,444,0
2017-06-21,40.895,40.895,40.458,40.458,744,0
2017-06-22,40.327,40.597,40.327,40.597,829,0
2017-06-23,41.873,41.873,41.873,41.873,293,0
2017-06-26,43.141,43.626,42.889,43.626,614,0
2017-06-30,46.579,46.775,46.514,46.681,1314,0
2017-07-05,46.589,46.589,46.589,46.589,590,0
2017-07-06,46.225,46.225,46.184,46.184,1073,0
2017-07-07,46.281,46.281,46.281,46.281,239,0
2017-07-10,46.29,46.29,46.184,46.188,356,0
2017-07-11,45.647,45.647,45.647,45.647,398,0
2017-07-12,46.516,46.65,46.482,46.482,335,0
2017-07-13,46.526,46.526,46.526,46.526,630,0
2017-07-18,48.032,48.032,48.032,48.032,113,0
2017-07-19,48.283,48.283,48.283,48.283,104,0
2017-07-20,48.379,48.379,48.322,48.379,1154,0
2017-07-21,48.273,48.273,46.68,46.68,1163,0
2017-07-25,47.625,47.625,47.597,47.597,593,0
2017-07-26,47.549,47.549,47.549,47.549,836,0
2017-07-27,47.549,47.549,47.549,47.549,286,0
2017-07-31,46.883,46.883,46.873,46.873,651,0
2017-08-01,47.984,48.08,47.984,48.08,884,0
2017-08-02,48.013,48.013,48.013,48.013,105,0
2017-08-03,47.102,47.118,46.999,47.057,2590,0
2017-08-04,46.149,46.425,46.149,46.246,822,0
2017-08-08,42.992,43.04,42.992,43.04,448,0
2017-08-09,43.987,43.987,43.987,43.987,169,0
2017-08-16,41.081,41.081,40.656,40.733,884,0
2017-08-17,40.212,40.212,40.212,40.212,346,0
2017-08-23,40.974,40.974,40.974,40.974,523,0
2017-08-29,40.884,40.884,40.884,40.884,520,0
2017-09-06,47.501,47.501,43.533,43.832,770,0
2017-09-12,43.697,43.697,43.697,43.697,104,0
2017-09-14,44.32,44.411,44.228,44.379,1238,0
2017-09-18,44.228,44.228,44.015,44.015,897,0
2017-09-20,43.774,43.774,43.774,43.774,421,0
2017-09-21,42.741,42.741,42.741,42.741,222,0
2017-09-27,43.793,43.793,43.793,43.793,104,0
2017-10-02,43.678,43.678,43.678,43.678,141,0
2017-10-11,43.398,45.289,43.398,45.289,3898,0
2017-10-13,43.789,43.789,43.789,43.789,150,0
2017-10-16,43.85,43.85,43.78,43.78,769,0
2017-10-17,43.02,43.02,42.7491,42.7491,1363,0
2017-10-18,42.41,42.41,40.9501,41.0292,934,0
2017-10-19,40.5,40.84,40.5,40.84,413,0
2017-10-23,40.84,40.84,40.84,40.84,227,0
2017-10-24,38.94,39.279,38.94,39.279,556,0
2017-10-25,37.087,37.095,37.087,37.095,1225,0
2017-10-26,37.1477,37.1477,37.1477,37.1477,584,0
2017-10-27,39.97,39.97,39.7482,39.7482,525,0
2017-10-31,39.84,39.84,39.84,39.84,329,0
2017-11-01,40.59,40.6,40.59,40.6,272,0
2017-11-07,42.46,42.543,42.46,42.5408,11924,0
2017-11-08,42.93,42.93,41.77,41.7899,11921,0
2017-11-09,41.42,41.5,41.42,41.5,400,0
