Date,Open,High,Low,Close,Volume,OpenInt
2016-06-23,4.05,4.05,3.6601,3.85,27437,0
2016-06-24,3.6401,3.8385,3.42,3.75,27528,0
2016-06-27,3.8,3.835,3.45,3.5601,11407,0
2016-06-28,3.7176,3.7176,3.6,3.6101,4519,0
2016-06-29,3.55,3.71,3.55,3.71,6050,0
2016-06-30,3.6068,3.81,3.6068,3.757,12943,0
2016-07-01,3.67,3.82,3.67,3.805,2740,0
2016-07-05,3.7349,3.7349,3.7349,3.7349,165,0
2016-07-06,3.7427,3.7427,3.7,3.725,1000,0
2016-07-07,3.7523,3.7805,3.685,3.71,4255,0
2016-07-08,3.6718,3.72,3.6718,3.7152,5442,0
2016-07-11,3.7057,3.7999,3.703,3.7894,21604,0
2016-07-12,3.82,3.82,3.75,3.75,10840,0
2016-07-13,3.655,3.78,3.6001,3.73,9430,0
2016-07-14,3.75,3.75,3.7,3.7178,7959,0
2016-07-15,3.6999,3.6999,3.5111,3.6636,12309,0
2016-07-18,3.6778,3.6778,3.66,3.66,2100,0
2016-07-19,3.6656,3.8,3.6656,3.764,16876,0
2016-07-20,3.81,3.8389,3.7999,3.8151,8865,0
2016-07-21,3.8069,3.8268,3.8,3.8,3763,0
2016-07-22,3.8399,3.9,3.8149,3.8469,10420,0
2016-07-25,3.858,3.86,3.8,3.8,15695,0
2016-07-26,3.85,3.9,3.8135,3.87,26060,0
2016-07-27,3.84,4,3.8399,3.8399,26745,0
2016-07-28,3.2,3.2,2.8,3.01,238922,0
2016-07-29,3.06,3.0799,2.7,2.91,47015,0
2016-08-01,3.01,3.0204,2.7836,2.92,26439,0
2016-08-02,2.7601,2.9,2.7449,2.81,26903,0
2016-08-03,2.85,2.85,2.39,2.6,91013,0
2016-08-04,2.6,2.88,2.5827,2.84,27195,0
2016-08-05,2.85,2.8813,2.7,2.83,24839,0
2016-08-08,2.89,2.8901,2.74,2.77,21297,0
2016-08-09,2.75,2.75,2.59,2.64,16527,0
2016-08-10,2.59,2.59,2.5863,2.5863,3600,0
2016-08-11,2.55,2.5799,2.42,2.56,95759,0
2016-08-12,2.62,2.63,2.52,2.62,12811,0
2016-08-15,2.6,2.63,2.5401,2.63,13937,0
2016-08-16,2.55,2.59,2.52,2.5821,1537,0
2016-08-17,2.4301,2.5699,2.43,2.55,13525,0
2016-08-18,2.575,2.575,2.5101,2.53,4841,0
2016-08-19,2.55,2.5687,2.46,2.52,14700,0
2016-08-22,2.47,2.61,2.43,2.46,8588,0
2016-08-23,2.44,2.5384,2.44,2.49,4880,0
2016-08-24,2.5087,2.73,2.5087,2.55,44058,0
2016-08-25,2.59,2.71,2.55,2.59,19713,0
2016-08-26,2.62,2.65,2.5801,2.62,5230,0
2016-08-29,2.6029,2.7,2.58,2.6,31930,0
2016-08-30,2.54,2.57,2.41,2.51,20145,0
2016-08-31,2.54,2.5838,2.5,2.51,8965,0
2016-09-01,2.5,2.63,2.5,2.61,10300,0
2016-09-02,2.66,2.68,2.53,2.59,12478,0
2016-09-06,2.66,2.85,2.61,2.85,57309,0
2016-09-07,2.85,2.9,2.65,2.81,38857,0
2016-09-08,2.91,2.93,2.6742,2.89,28279,0
2016-09-09,2.81,2.91,2.81,2.91,26225,0
2016-09-12,2.99,3.1,2.97,3.03,48914,0
2016-09-13,2.98,3.07,2.95,3.05,29693,0
2016-09-14,3.07,3.08,3.02,3.08,25103,0
2016-09-15,3.06,3.08,3,3.01,27192,0
2016-09-16,3,3.06,2.76,2.78,74155,0
2016-09-19,2.9,3.02,2.82,2.86,14980,0
2016-09-20,2.87,2.885,2.82,2.84,11650,0
2016-09-21,2.83,2.9101,2.8,2.8,34118,0
2016-09-22,2.77,2.8975,2.75,2.8975,17001,0
2016-09-23,2.76,2.7799,2.76,2.77,2180,0
2016-09-26,2.77,2.82,2.75,2.75,11076,0
2016-09-27,2.75,2.7599,2.61,2.7,16775,0
2016-09-28,2.74,2.77,2.63,2.63,12970,0
2016-09-29,2.65,2.73,2.65,2.68,5296,0
2016-09-30,2.71,2.73,2.6811,2.72,11061,0
2016-10-03,2.72,2.739,2.69,2.71,10661,0
2016-10-04,2.69,2.79,2.69,2.79,12323,0
2016-10-05,2.8,2.8,2.71,2.74,15131,0
2016-10-06,2.75,2.7792,2.7,2.7792,4200,0
2016-10-07,2.8,2.82,2.75,2.82,15455,0
2016-10-10,2.8444,2.8444,2.7899,2.7899,6724,0
2016-10-11,2.83,2.85,2.79,2.8,7306,0
2016-10-12,2.75,2.9,2.62,2.9,73337,0
2016-10-13,2.76,2.99,2.76,2.83,92477,0
2016-10-14,2.8446,2.85,2.8404,2.85,796,0
2016-10-17,2.82,2.8201,2.78,2.8201,4290,0
2016-10-18,2.8242,2.8301,2.8,2.82,5434,0
2016-10-19,2.82,2.85,2.63,2.85,42618,0
2016-10-20,2.84,3,2.78,2.84,52614,0
2016-10-21,2.8001,2.93,2.65,2.85,119401,0
2016-10-24,2.89,2.99,2.7157,2.8,105128,0
2016-10-25,2.81,2.9543,2.81,2.81,19091,0
2016-10-26,3.01,3.69,3.01,3.26,610555,0
2016-10-27,3.49,3.49,3.12,3.2,128256,0
2016-10-28,3.2,3.2,2.88,3.11,50326,0
2016-10-31,3.1,3.37,3.061,3.22,24131,0
2016-11-01,3.21,3.235,3.1,3.1,10905,0
2016-11-02,3.08,3.1523,3.0374,3.07,50015,0
2016-11-03,3.09,3.25,3.02,3.16,58511,0
2016-11-04,3.14,3.26,3.0656,3.13,63524,0
2016-11-07,3.16,3.26,3.16,3.24,22785,0
2016-11-08,3.19,3.34,3.19,3.29,33401,0
2016-11-09,3.23,3.3,3.2201,3.28,18907,0
2016-11-10,3.28,3.39,3.2345,3.3,20591,0
2016-11-11,3.32,3.36,3.294,3.35,10588,0
2016-11-14,3.39,3.39,3.316,3.38,4829,0
2016-11-15,3.375,3.39,3.35,3.37,6510,0
2016-11-16,3.308,3.39,3.308,3.3684,14035,0
2016-11-17,3.39,3.4,3.34,3.38,11596,0
2016-11-18,3.3756,3.38,3.35,3.38,9572,0
2016-11-21,3.36,3.4,3.27,3.37,13948,0
2016-11-22,3.37,3.38,3.37,3.38,23583,0
2016-11-23,3.35,3.38,3.34,3.34,5991,0
2016-11-25,3.31,3.36,3.211,3.29,2418,0
2016-11-28,3.3,3.3,3.2467,3.2539,7635,0
2016-11-29,3.28,3.28,3.2,3.2,11251,0
2016-11-30,3.25,3.35,3.221,3.35,28164,0
2016-12-01,3.32,3.42,3.31,3.42,26890,0
2016-12-02,3.36,3.44,3.35,3.39,12829,0
2016-12-05,3.43,3.49,3.43,3.46,22136,0
2016-12-06,3.43,3.58,3.42,3.53,21056,0
2016-12-07,3.5502,3.6499,3.5502,3.64,33194,0
2016-12-08,3.6545,3.79,3.6545,3.789,39551,0
2016-12-09,3.75,3.89,3.7356,3.89,55019,0
2016-12-12,3.895,3.99,3.84,3.99,62633,0
2016-12-13,4,4.1,3.98,4.06,41777,0
2016-12-14,4.1,4.1,3.78,3.81,16827,0
2016-12-15,3.89,3.95,3.81,3.9,10594,0
2016-12-16,3.8899,3.92,3.8899,3.89,3952,0
2016-12-19,3.89,3.9,3.71,3.87,20170,0
2016-12-20,3.83,3.83,3.69,3.7,5779,0
2016-12-21,3.73,3.83,3.54,3.61,20267,0
2016-12-22,3.55,3.79,3.55,3.56,33883,0
2016-12-23,3.67,3.72,3.6434,3.71,4709,0
2016-12-27,3.74,3.8758,3.7044,3.83,17157,0
2016-12-28,3.7788,4,3.7788,3.97,33458,0
2016-12-29,3.95,3.98,3.8922,3.95,19275,0
2016-12-30,3.7,3.93,3.7,3.84,24150,0
2017-01-03,3.84,3.95,3.84,3.92,13275,0
2017-01-04,3.95,4,3.91,3.98,12452,0
2017-01-05,4,4,3.85,3.98,11181,0
2017-01-06,3.97,3.98,3.9,3.9,4994,0
2017-01-09,3.9,3.9,3.76,3.85,7866,0
2017-01-10,3.9,3.97,3.89,3.96,8468,0
2017-01-11,3.95,4,3.95,3.95,16280,0
2017-01-12,3.95,3.99,3.8225,3.94,9483,0
2017-01-13,3.99,4,3.8664,4,15143,0
2017-01-17,4,4,3.9,3.97,22653,0
2017-01-18,3.98,4,3.85,3.9,25590,0
2017-01-19,3.87,3.95,3.8501,3.93,15110,0
2017-01-20,3.87,3.87,3.8401,3.87,11779,0
2017-01-23,3.97,3.99,3.8539,3.94,10307,0
2017-01-24,3.91,3.91,3.8608,3.9,17643,0
2017-01-25,3.95,4,3.9,4,21336,0
2017-01-26,3.995,4.03,3.92,3.9899,37950,0
2017-01-27,3.846,4,3.846,4,25905,0
2017-01-30,3.99,4.03,3.92,4.03,17706,0
2017-01-31,4.04,4.09,3.9124,4.05,27445,0
2017-02-01,4.04,4.08,4.03,4.04,5354,0
2017-02-02,4.08,4.08,4.04,4.04,700,0
2017-02-03,4.0263,4.05,4.0263,4.03,1894,0
2017-02-06,4.0301,4.05,4.01,4.01,12490,0
2017-02-07,4.05,4.05,3.9,4.01,4540,0
2017-02-08,3.97,3.97,3.75,3.86,15693,0
2017-02-09,3.82,3.93,3.601,3.9,20461,0
2017-02-10,3.93,3.93,3.63,3.89,47245,0
2017-02-13,3.8501,3.96,3.85,3.96,15375,0
2017-02-14,3.9,3.96,3.79,3.93,37834,0
2017-02-15,3.95,3.98,3.68,3.91,27378,0
2017-02-16,4.05,4.34,4.01,4.16,125746,0
2017-02-17,4.16,4.18,4.06,4.08,22236,0
2017-02-21,4.18,4.29,4.1,4.29,27439,0
2017-02-22,4.25,4.41,4.25,4.3828,23343,0
2017-02-23,4.39,4.39,4.2186,4.28,17740,0
2017-02-24,4.2855,4.38,4.2804,4.34,10794,0
2017-02-27,4.3,4.33,4.2555,4.2701,33797,0
2017-02-28,4.3,4.3,3.9314,3.97,35147,0
2017-03-01,4,4.3735,3.9604,4.35,87810,0
2017-03-02,4.35,4.48,4.32,4.4769,57398,0
2017-03-03,4.48,4.5,4.4501,4.49,22050,0
2017-03-06,4.52,4.75,4.5,4.68,52868,0
2017-03-07,4.78,4.84,4.6512,4.71,21571,0
2017-03-08,4.74,4.8,4.736,4.79,25631,0
2017-03-09,4.81,4.9,4.76,4.8473,41444,0
2017-03-10,4.9,4.9,4.8,4.83,16316,0
2017-03-13,4.84,4.84,4.55,4.6,58744,0
2017-03-14,4.53,4.5444,4.39,4.43,42742,0
2017-03-15,4.4,4.53,4.4,4.5,7878,0
2017-03-16,4.47,4.5799,4.39,4.52,7484,0
2017-03-17,4.604,4.74,4.56,4.74,15792,0
2017-03-20,4.82,4.82,4.6561,4.78,11729,0
2017-03-21,4.78,4.8515,4.6056,4.64,8516,0
2017-03-22,4.58,4.58,4.096,4.41,37469,0
2017-03-23,4.35,4.5701,4.3329,4.41,5305,0
2017-03-24,4.41,4.44,4.3983,4.3983,1982,0
2017-03-27,4.3757,4.45,4.3757,4.43,9215,0
2017-03-28,4.4207,4.4207,4.26,4.26,6654,0
2017-03-29,4.27,4.34,4.26,4.33,6959,0
2017-03-30,4.29,4.432,4.2701,4.3,6374,0
2017-03-31,4.287,4.37,4.15,4.29,23400,0
2017-04-03,4.34,4.45,4.21,4.22,72857,0
2017-04-04,4.21,4.34,4.2,4.21,11145,0
2017-04-05,4.28,4.4473,4.2284,4.28,19123,0
2017-04-06,4.24,4.3,4.2,4.23,47119,0
2017-04-07,4.13,4.2468,4.01,4.19,33421,0
2017-04-10,4.29,4.29,4.1907,4.22,15948,0
2017-04-11,4.28,4.28,4.2,4.2,8015,0
2017-04-12,4.228,4.27,4.19,4.22,8686,0
2017-04-13,4.27,4.27,4.16,4.21,16018,0
2017-04-17,4.23,4.2478,4.16,4.22,27012,0
2017-04-18,4.25,4.25,4.17,4.17,12640,0
2017-04-19,4.23,4.29,4.2,4.28,3471,0
2017-04-20,4.3,4.3,4.24,4.3,15802,0
2017-04-21,4.23,4.35,4.23,4.35,7695,0
2017-04-24,4.4,4.4745,4.38,4.43,22868,0
2017-04-25,4.48,4.5,4.4201,4.45,16857,0
2017-04-26,4.451,4.451,4.25,4.2877,49327,0
2017-04-27,4.34,4.34,4.2,4.21,26060,0
2017-04-28,4.34,4.4,4.02,4.38,199543,0
2017-05-01,4.35,4.3502,4.24,4.25,21237,0
2017-05-02,4.25,4.28,4.16,4.18,7164,0
2017-05-03,4.16,4.19,4.16,4.16,22987,0
2017-05-04,4.16,4.17,4.1023,4.17,18025,0
2017-05-05,4.15,4.15,4.12,4.12,8550,0
2017-05-08,4.11,4.11,4.0671,4.11,26902,0
2017-05-09,4.1,4.1,3.8774,3.93,41158,0
2017-05-10,3.9101,4.2,3.85,3.9672,23952,0
2017-05-11,3.91,4.04,3.9,3.92,13958,0
2017-05-12,3.92,4.01,3.92,3.97,28133,0
2017-05-15,3.97,4.18,3.86,4.18,38746,0
2017-05-16,4.2,4.2,4,4.05,58525,0
2017-05-17,3.97,4.0435,3.85,3.86,10676,0
2017-05-18,3.8501,4,3.85,3.8695,8541,0
2017-05-19,3.86,3.94,3.78,3.91,23772,0
2017-05-22,3.92,3.9276,3.77,3.85,41371,0
2017-05-23,3.81,4.02,3.81,3.87,9727,0
2017-05-24,3.8,4.02,3.71,3.72,28659,0
2017-05-25,3.72,3.82,3.55,3.595,37145,0
2017-05-26,3.58,3.66,3.52,3.66,22628,0
2017-05-30,3.65,3.68,3.5,3.55,14212,0
2017-05-31,3.6,3.88,3.581,3.76,58524,0
2017-06-01,3.78,3.84,3.71,3.72,37628,0
2017-06-02,3.7,3.78,3.6999,3.78,5083,0
2017-06-05,3.8,3.8,3.64,3.66,10428,0
2017-06-06,3.66,3.68,3.587,3.6446,8317,0
2017-06-07,3.64,3.65,3.6,3.632,10788,0
2017-06-08,3.63,3.82,3.62,3.81,36696,0
2017-06-09,3.83,4.11,3.81,3.9,51768,0
2017-06-12,3.859,3.889,3.64,3.85,45097,0
2017-06-13,3.85,4.12,3.8,3.99,78408,0
2017-06-14,3.92,3.98,3.81,3.83,22445,0
2017-06-15,3.82,3.85,3.82,3.85,876,0
2017-06-16,3.8,3.95,3.77,3.83,31052,0
2017-06-19,3.86,3.93,3.84,3.9,4128,0
2017-06-20,3.88,3.96,3.86,3.9,6556,0
2017-06-21,3.98,3.98,3.91,3.95,3076,0
2017-06-22,3.8782,3.9592,3.8782,3.93,5807,0
2017-06-23,3.94,3.95,3.91,3.9458,8468,0
2017-06-26,3.95,4,3.8662,3.87,8476,0
2017-06-27,3.93,3.96,3.85,3.85,3419,0
2017-06-28,3.85,4.14,3.81,4.14,64644,0
2017-06-29,4.05,4.05,3.952,4.012,13352,0
2017-06-30,4.05,4.1,4.03,4.07,3116,0
2017-07-03,4.07,4.59,4.07,4.23,25069,0
2017-07-05,4.1581,4.25,3.96,4.16,114837,0
2017-07-06,4.1776,4.25,4.14,4.175,35056,0
2017-07-07,4.25,4.26,4.18,4.2,28128,0
2017-07-10,4.21,4.2302,4.2,4.21,29111,0
2017-07-11,4.23,4.24,4.195,4.21,23890,0
2017-07-12,4.2132,4.231,4.2,4.23,19606,0
2017-07-13,4.2,4.2065,4.16,4.19,13703,0
2017-07-14,4.17,4.21,4.14,4.2021,58519,0
2017-07-17,4.136,4.15,3.88,4.08,45912,0
2017-07-18,4.126,4.126,4,4.08,8973,0
2017-07-19,4.05,4.16,4.01,4.16,30112,0
2017-07-20,4.11,4.25,4.11,4.22,29643,0
2017-07-21,4.18,4.2348,4.1,4.1,6756,0
2017-07-24,4.1121,4.13,4.05,4.05,8959,0
2017-07-25,4.05,4.12,3.95,4.01,15676,0
2017-07-26,4.05,4.05,4.01,4.01,10529,0
2017-07-27,4.05,4.05,3.97,4.04,17546,0
2017-07-28,4.0367,4.05,3.85,3.88,9795,0
2017-07-31,3.88,4.25,3.88,4.25,38650,0
2017-08-01,4.25,4.5,4.12,4.49,67649,0
2017-08-02,4.48,4.48,4.3535,4.3535,4253,0
2017-08-03,4.36,4.36,4.2501,4.2501,5643,0
2017-08-04,4.2125,4.2452,4.18,4.2,4037,0
2017-08-07,4.25,4.26,4.21,4.2305,11264,0
2017-08-08,4.26,4.3072,4.238,4.2765,18805,0
2017-08-09,4.3,4.3064,4.23,4.23,1958,0
2017-08-10,4.24,4.24,4.1362,4.15,16590,0
2017-08-11,4.14,4.24,4.14,4.23,7238,0
2017-08-14,4.17,4.2,4.13,4.13,17462,0
2017-08-15,4.16,4.1712,4.1114,4.14,21161,0
2017-08-16,4.1629,4.22,4.1142,4.17,4096,0
2017-08-17,4.18,4.2042,4.01,4.02,20940,0
2017-08-18,4.0279,4.05,4.01,4.04,3166,0
2017-08-21,4.1392,4.1392,3.95,3.95,15394,0
2017-08-22,3.97,4.15,3.97,4.02,10229,0
2017-08-23,4.02,4.06,4.02,4.06,3874,0
2017-08-24,4.0381,4.0529,4.03,4.03,5531,0
2017-08-25,4.0201,4.04,3.9422,4.04,13499,0
2017-08-28,3.9793,4.04,3.96,4,8979,0
2017-08-29,4,4.02,4,4.0176,6235,0
2017-08-30,4.01,4.01,3.937,3.9392,7004,0
2017-08-31,3.9,3.98,3.9,3.93,2773,0
2017-09-01,3.94,3.94,3.76,3.8,14453,0
2017-09-05,3.81,3.85,3.76,3.7711,12931,0
2017-09-06,3.77,3.8151,3.75,3.75,25018,0
2017-09-07,3.763,3.85,3.61,3.71,8754,0
2017-09-08,3.75,3.83,3.676,3.68,11568,0
2017-09-11,3.68,3.8,3.68,3.69,10369,0
2017-09-12,3.706,3.71,3.6,3.7,21991,0
2017-09-13,3.7179,3.7179,3.62,3.64,28505,0
2017-09-14,3.65,3.69,3.6,3.6,10927,0
2017-09-15,3.6,3.73,3.6,3.73,24690,0
2017-09-18,3.7,3.74,3.65,3.73,23806,0
2017-09-19,3.69,3.73,3.66,3.69,14836,0
2017-09-20,3.65,3.71,3.65,3.71,8443,0
2017-09-21,3.71,3.71,3.67,3.6711,9478,0
2017-09-22,3.65,3.68,3.65,3.66,12425,0
2017-09-25,3.65,3.701,3.65,3.66,14496,0
2017-09-26,3.65,3.6633,3.65,3.66,4885,0
2017-09-27,3.6938,3.6938,3.67,3.68,3426,0
2017-09-28,3.7,3.7012,3.67,3.6999,19608,0
2017-09-29,3.7,3.82,3.7,3.79,51838,0
2017-10-02,3.8,3.85,3.67,3.69,11766,0
2017-10-03,3.7,3.8097,3.7,3.74,16093,0
2017-10-04,3.8011,4.19,3.79,3.861,177259,0
2017-10-05,4,4.0501,3.931,4.02,56262,0
2017-10-06,4.04,4.15,4.04,4.1,33435,0
2017-10-09,4.1,4.12,3.9801,4.08,26373,0
2017-10-10,4.05,4.05,3.84,3.89,11880,0
2017-10-11,3.85,4.09,3.85,3.9501,16300,0
2017-10-12,3.98,3.9899,3.96,3.96,9905,0
2017-10-13,3.9852,3.9959,3.9,3.93,13626,0
2017-10-16,3.9,3.9068,3.83,3.83,10934,0
2017-10-17,3.868,4.05,3.8573,4,34025,0
2017-10-18,3.96,4.09,3.9272,4,23984,0
2017-10-19,3.9771,3.9858,3.95,3.98,24988,0
2017-10-20,3.9619,4.09,3.95,4.03,20699,0
2017-10-23,4.06,4.06,3.97,3.9816,15617,0
2017-10-24,4.01,4.05,3.979,4.01,16648,0
2017-10-25,4.01,4.02,3.9864,4.02,9251,0
2017-10-26,4.03,4.04,3.98,4.04,27208,0
2017-10-27,3.9701,4.05,3.73,3.82,148238,0
2017-10-30,3.814,3.84,3.65,3.84,56991,0
2017-10-31,3.8,3.97,3.75,3.83,59690,0
2017-11-01,3.8,3.83,3.685,3.7,32196,0
2017-11-02,3.76,3.76,3.55,3.7,48675,0
2017-11-03,3.67,3.71,3.6,3.66,11380,0
2017-11-06,3.69,3.69,3.33,3.4332,96294,0
2017-11-07,3.39,3.594,3.39,3.43,43132,0
2017-11-08,3.41,3.419,3.26,3.3922,63996,0
2017-11-09,3.44,3.4445,3.301,3.38,9318,0
2017-11-10,3.34,3.4364,3.34,3.3701,35593,0
