Date,Open,High,Low,Close,Volume,OpenInt
2015-03-09,11.15,11.15,11.15,11.15,500,0
2015-03-10,11.2,11.2,11.2,11.2,700,0
2015-03-12,11.36,11.36,11.36,11.36,2197,0
2015-03-16,11.36,11.36,11.36,11.36,803,0
2015-03-19,11,11,11,11,1500,0
2015-03-25,11,11,10.8,10.8,2197,0
2015-04-15,10.8,10.8,10.8,10.8,3375,0
2015-04-16,9.951,9.951,9.95,9.95,275,0
2015-04-21,10.15,10.45,10.15,10.45,500,0
2015-04-24,10.15,10.15,10.15,10.15,100,0
2015-04-27,9.19,9.71,9.19,9.71,300,0
2015-04-30,9.72,9.72,9.72,9.72,100,0
2015-05-04,10.67,10.67,10.67,10.67,100,0
2015-05-06,10.99,10.99,10.75,10.91,2400,0
2015-05-19,11.5,11.5,11.5,11.5,2089,0
2015-06-02,10.51,10.51,10.51,10.51,3000,0
2015-06-03,11,11,11,11,100,0
2015-06-04,10.51,10.51,10.51,10.51,100,0
2015-06-05,11.99,11.99,11.44,11.44,1100,0
2015-06-08,11.4,11.4,11.4,11.4,100,0
2015-06-09,11.4,11.4,11.4,11.4,569,0
2015-06-10,11.5,11.5,11.5,11.5,1500,0
2015-06-11,11.5,11.5,11.5,11.5,9019,0
2015-06-25,11.1,11.1,11.1,11.1,100,0
2015-07-07,10.5,10.5,10.5,10.5,1200,0
2015-07-13,11.35,11.75,11.26,11.65,8177,0
2015-07-14,11.7,11.72,11.695,11.71,15525,0
2015-07-15,11.35,12.12,11.35,12.031,24838,0
2015-07-16,12.25,12.25,11.77,11.77,6700,0
2015-07-24,12.76,12.76,11.6,11.6,500,0
2015-08-12,10.77,10.77,10.5,10.5,2200,0
2015-08-17,11.17,11.17,11.17,11.17,100,0
2015-08-20,10.61,10.77,10.17,10.77,6500,0
2015-08-21,10.1,10.13,9.99,10,18990,0
2015-08-24,9.25,9.38,9.25,9.38,3171,0
2015-08-25,9,9,8.21,8.21,600,0
2015-08-27,8.98,8.98,8.98,8.98,300,0
2015-09-01,8.11,8.11,8.11,8.11,600,0
2015-09-02,8.75,8.75,8.75,8.75,200,0
2015-09-04,8.5,8.5,8.5,8.5,100,0
2015-09-09,9.3,9.3,9.3,9.3,100,0
2015-09-18,8.37,8.37,8.3,8.3,200,0
2015-09-21,8.7,8.7,8.7,8.7,800,0
2015-09-22,8.25,8.25,8.05,8.25,10860,0
2015-09-28,8.3,8.3,8.3,8.3,800,0
2015-09-29,8.1,8.3,8.1,8.3,200,0
2015-10-01,8.3,8.3,8.3,8.3,200,0
2015-10-02,8.3,8.3,7.88,8.3,1400,0
2015-10-07,8.66,8.66,8.66,8.66,100,0
2015-10-14,8.66,8.66,8.66,8.66,100,0
2015-10-16,9.52,9.95,9.5,9.5,400,0
2015-10-20,9.12,9.12,9.12,9.12,400,0
2015-10-26,10.3,10.3,10,10.3,3200,0
2015-10-27,10.297,10.3,9.98,10.3,1300,0
2015-10-28,10.3,10.6,10.3,10.6,7500,0
2015-10-30,10,10,10,10,105,0
2015-11-02,10,10,10,10,1925,0
2015-11-05,10.95,11.15,10.52,11.15,21800,0
2015-11-06,11.5,12,11.5,12,1600,0
2015-11-09,12.25,12.25,11.67,11.67,1017,0
2015-11-12,12.21,12.21,10.83,10.83,1800,0
2015-11-17,11,11,11,11,2000,0
2015-11-19,11.3,11.3,11.3,11.3,8600,0
2015-11-24,11.92,12,11.9,11.9,1600,0
2015-11-25,11.38,11.38,11.38,11.38,100,0
2015-12-01,11.8,12,11.8,12,2401,0
2015-12-02,12,12,12,12,200,0
2015-12-03,11.53,11.53,11.31,11.31,500,0
2015-12-04,11.31,12.15,11.31,12.15,5087,0
2015-12-07,11.65,11.65,11.65,11.65,100,0
2015-12-09,11.15,11.15,10.65,10.65,500,0
2015-12-10,11.4,11.62,11.4,11.62,1220,0
2015-12-11,10.95,10.95,10.95,10.95,400,0
2015-12-14,10.37,10.37,10.37,10.37,100,0
2015-12-15,11.34,11.37,11.34,11.37,1200,0
2015-12-17,11.97,11.97,11.97,11.97,300,0
2015-12-21,10.5,10.5,10.5,10.5,500,0
2015-12-29,11.01,11.01,11.01,11.01,100,0
2015-12-31,11.01,11.01,11.01,11.01,6711,0
2016-01-04,10,10.48,10,10.48,1200,0
2016-01-05,10.37,10.37,10.32,10.37,1200,0
2016-01-07,9.68,9.68,9,9,1297,0
2016-01-08,8.37,8.37,8.37,8.37,100,0
2016-01-11,8.29,8.5,8.25,8.25,5913,0
2016-01-13,8.49,8.49,8.25,8.25,8608,0
2016-01-15,8.01,8.01,7.51,7.51,5300,0
2016-01-19,7.9,7.9,7.9,7.9,0,0
2016-01-20,7.26,7.2889,6.8775,6.8775,7525,0
2016-01-21,6.6501,6.6501,6.6501,6.6501,444,0
2016-01-22,6.65,6.65,6.01,6.02,2826,0
2016-01-25,6,6.3399,6,6,6078,0
2016-01-26,6.45,6.45,6.45,6.45,3000,0
2016-01-27,6.45,6.78,6.44,6.78,4100,0
2016-01-28,6.95,6.95,6.95,6.95,100,0
2016-02-02,6.5,6.5,6.3,6.3,4000,0
2016-02-04,6.35,6.35,6.35,6.35,500,0
2016-02-08,6,6,6,6,1001,0
2016-02-10,6.57,6.6,6.57,6.6,600,0
2016-02-11,5.98,5.98,5.98,5.98,200,0
2016-02-12,6.289,6.289,5.767,5.767,1000,0
2016-02-19,6.13,6.13,6.1,6.1,700,0
2016-02-23,6.11,6.11,6.11,6.11,2100,0
2016-02-24,6,6,6,6,100,0
2016-02-29,5.76,5.76,5.76,5.76,3000,0
2016-03-01,6.3,6.3,6.3,6.3,100,0
2016-03-02,6.88,6.88,6.88,6.88,100,0
2016-03-04,7.52,7.88,7.52,7.75,1300,0
2016-03-07,7.81,7.81,7.47,7.47,500,0
2016-03-09,6.76,6.76,6.76,6.76,100,0
2016-03-10,7,7,7,7,200,0
2016-03-11,7.39,7.39,7.39,7.39,100,0
2016-03-15,7.1,7.1,7.1,7.1,2000,0
2016-03-16,7.1,7.1,7.1,7.1,2800,0
2016-03-18,7.77,7.77,7.6652,7.6652,200,0
2016-03-21,7.9,7.9,7.9,7.9,200,0
2016-03-24,7.15,7.15,7.15,7.15,100,0
2016-03-28,7,7,7,7,996,0
2016-04-04,7.86,7.86,7.86,7.86,300,0
2016-04-13,7.82,8.2656,7.82,8.23,3050,0
2016-04-15,8,8.36,8,8.36,3219,0
2016-04-21,9.15,9.15,9.15,9.15,4200,0
2016-04-22,9.14,10.6,9.14,10.6,4600,0
2016-04-26,10.56,10.56,10.56,10.56,600,0
2016-04-27,10.9,10.9,10.9,10.9,2500,0
2016-04-29,10.01,10.01,10.01,10.01,180,0
2016-05-18,10.205,10.28,10.2,10.28,600,0
2016-05-19,10.75,10.9,10.5,10.7,3500,0
2016-05-20,10.9,10.9,10.655,10.655,1800,0
2016-05-24,11,11.01,11,11.01,3200,0
2016-05-25,11.2,12,11.2,11.7,10500,0
2016-05-26,11.7,11.75,11.7,11.75,400,0
2016-06-01,11.6,11.6,11.6,11.6,800,0
2016-06-06,11.8,11.8,11.8,11.8,600,0
2016-06-13,10.68,10.68,10.68,10.68,100,0
2016-06-14,9.9,9.9,9.9,9.9,100,0
2016-06-16,10,10,10,10,142,0
2016-06-20,10.15,10.35,10.15,10.35,200,0
2016-06-27,9.32,9.32,7.41,7.41,2901,0
2016-06-28,8.062,8.82,7.909,8.1,2901,0
2016-06-30,8.86,9.27,8.86,9.27,200,0
2016-07-05,8.86,8.86,8.75,8.75,280,0
2016-07-08,9.62,10.3,9.62,10.3,300,0
2016-07-11,10.3065,10.3065,10.3065,10.3065,299,0
2016-07-12,10.5,10.5,10.5,10.5,500,0
2016-07-13,10.5,10.6,10.16,10.6,14334,0
2016-07-14,11.03,11.99,11.03,11.99,4801,0
2016-07-15,11.846,11.846,11.846,11.846,108,0
2016-07-22,10.23,10.5269,10.23,10.5269,300,0
2016-07-25,10.2713,10.323,10.2712,10.323,1000,0
2016-07-29,10.32,10.48,10.32,10.48,300,0
2016-08-05,10.3,10.48,10.3,10.48,600,0
2016-08-08,10.57,10.7234,10.54,10.7023,2000,0
2016-08-24,10,10.6,10,10.6,862,0
2016-08-29,10.95,11.99,10.95,11.5,10625,0
2016-08-30,11.5,11.55,11.5,11.55,2600,0
2016-09-01,11.59,11.59,11.24,11.416,2800,0
2016-09-02,11.6,11.6,11.6,11.6,1500,0
2016-09-09,11.1,11.1,11.1,11.1,200,0
2016-09-13,11.15,11.3439,11.15,11.3439,900,0
2016-09-14,11.5,11.6,11.4733,11.5,2902,0
2016-09-15,11.5,11.5,11.4915,11.5,4279,0
2016-09-19,11.645,11.75,11.645,11.75,600,0
2016-09-21,11.75,11.75,11.58,11.68,7999,0
2016-09-23,11.75,11.75,11.7,11.75,2300,0
2016-09-30,11.42,11.42,11.42,11.42,100,0
2016-10-04,11.8355,11.99,11.5816,11.96,8680,0
2016-10-05,11.99,13.33,11.99,12.8977,30240,0
2016-10-06,13,13.05,12.97,13,7166,0
2016-10-10,13,13.3,13,13.3,3157,0
2016-10-13,12.01,12.01,11.9928,12,500,0
2016-10-14,12.22,12.22,12.1805,12.2,500,0
2016-10-19,13,13.4,13,13.3,19400,0
2016-10-20,13.4,13.6,13.4,13.6,3000,0
2016-10-21,12.93,12.9999,12.93,12.9937,827,0
2016-10-26,12.9005,12.9005,12.9005,12.9005,200,0
2016-10-27,12.5858,12.5858,12.5858,12.5858,100,0
2016-10-28,12.32,12.32,12.32,12.32,300,0
2016-11-01,12.315,12.32,12.315,12.32,300,0
2016-11-04,12.25,12.25,12.25,12.25,700,0
2016-11-07,12.67,13.25,12.65,13.21,7400,0
2016-11-08,12.5,12.8,12.5,12.65,10000,0
2016-11-09,13.26,14.85,13.23,14.75,18963,0
2016-11-10,14.55,16.62,14.55,16.3,11551,0
2016-11-11,16.3,16.3,16.295,16.3,2500,0
2016-11-14,17.84,18.74,17.57,18.36,11200,0
2016-11-15,18.2644,18.6915,18.2644,18.6915,1902,0
2016-11-16,18,18,17.3,17.3,1500,0
2016-11-17,18,18,17.64,17.68,32000,0
2016-11-18,17.7,17.98,17.62,17.9,20304,0
2016-11-21,17.74,17.92,17.74,17.92,400,0
2016-11-23,18.25,18.25,18.25,18.25,200,0
2016-11-25,18.47,18.5,18.38,18.38,800,0
2016-11-29,17.11,17.11,17.11,17.11,100,0
2016-11-30,18.35,18.35,18.35,18.35,428,0
2016-12-01,19.12,19.28,19.12,19.26,2800,0
2016-12-05,19.29,19.44,19.29,19.44,291,0
2016-12-06,19.4,20.14,19.4,20.14,8437,0
2016-12-07,20.15,20.496,20.15,20.496,770,0
2016-12-08,21.11,21.63,21.04,21.1,3022,0
2016-12-09,20.79,20.99,20.74,20.97,1300,0
2016-12-12,21.25,21.39,20.45,20.45,805,0
2016-12-13,21,21,20.5,20.94,11009,0
2016-12-14,20.5301,21.85,20.5301,21.85,1108,0
2016-12-15,22,22.27,22,22.23,800,0
2016-12-19,21.5,21.5501,21.5,21.5501,810,0
2016-12-20,22.67,22.67,22.56,22.6,5000,0
2016-12-21,22.5,22.5,22.5,22.5,100,0
2017-01-03,22,22,21.39,21.39,10100,0
2017-01-04,22.3,22.8163,22.3,22.8163,2197,0
2017-01-05,22.2,22.2,21.5,21.5,8003,0
2017-01-06,21.95,22.4238,21.95,21.95,1705,0
2017-01-12,22,22,22,22,1500,0
2017-01-13,23,23,22.12,22.45,4821,0
2017-01-17,21.2,21.2,20.97,21,5400,0
2017-01-18,21.09,21.09,21.09,21.09,300,0
2017-01-19,20.21,20.31,20.15,20.15,2657,0
2017-01-23,21.69,21.69,21.69,21.69,2000,0
2017-01-24,22.05,23.06,22.05,23.06,202,0
2017-01-25,23.36,24.77,23.36,24.5621,5001,0
2017-01-26,24.57,25.1,24.49,24.5,7398,0
2017-01-30,23.28,24.08,23.27,23.69,702,0
2017-01-31,23.3,23.35,23.26,23.26,604,0
2017-02-01,23.98,23.98,23.36,23.51,400,0
2017-02-03,24.6,24.6,24.6,24.6,104,0
2017-02-08,23,23,22.85,22.85,711,0
2017-02-09,24.22,24.22,24.18,24.18,200,0
2017-02-10,24,24.31,24,24.14,1700,0
2017-02-13,25.11,25.11,25.11,25.11,1000,0
2017-02-14,25.28,25.28,25.28,25.28,100,0
2017-02-15,26.41,26.41,26.41,26.41,102,0
2017-02-16,26.1,26.1,25.79,26,3400,0
2017-02-17,25.45,25.85,25.45,25.85,300,0
2017-02-21,25.8,26.01,25.8,26.01,200,0
2017-02-22,25.84,25.84,25.84,25.84,200,0
2017-02-24,25.6219,25.63,25.5,25.5,8000,0
2017-02-27,25.96,25.96,25.96,25.96,300,0
2017-03-01,26.78,27.83,26.78,27.83,1900,0
2017-03-02,26.85,26.85,26.68,26.71,310,0
2017-03-03,26.26,26.38,26.26,26.29,1110,0
2017-03-06,26.11,26.17,26.04,26.17,760,0
2017-03-07,26.18,26.41,26.18,26.31,4100,0
2017-03-08,26.17,26.19,26.07,26.09,1000,0
2017-03-09,25.58,25.58,25.58,25.58,100,0
2017-03-14,25.01,25.01,25.01,25.01,100,0
2017-03-21,22.28,22.28,21.5,21.5,1367,0
2017-03-22,21.53,21.6,20.76,20.76,1400,0
2017-03-23,21.6,22,21.6,22,500,0
2017-03-27,21,21,21,21,100,0
2017-03-28,21.99,21.99,21.85,21.85,200,0
2017-03-29,22,22.89,22,22,2500,0
2017-04-05,23.4,23.4,23.4,23.4,1099,0
2017-04-10,21.51,21.51,21.51,21.51,100,0
2017-04-12,21.47,21.47,21.3499,21.3499,200,0
2017-04-13,20.33,20.33,20.09,20.09,40000,0
2017-04-17,20.5189,20.5189,20.5189,20.5189,500,0
2017-04-18,20.83,20.83,20.62,20.64,5000,0
2017-04-20,21.33,21.33,21.33,21.33,1000,0
2017-04-21,22.32,22.32,22.32,22.32,100,0
2017-04-25,23.46,23.46,23.35,23.45,16115,0
2017-04-26,23.71,24,23.58,24,17585,0
2017-05-01,24.02,24.02,24.02,24.02,500,0
2017-05-03,23.83,23.83,23.8,23.8,200,0
2017-05-04,25.03,25.03,25.03,25.03,200,0
2017-05-11,24.6,24.61,24.55,24.55,750,0
2017-05-17,22.12,22.12,20.02,20.05,1900,0
2017-05-18,20.73,20.73,20.73,20.73,1000,0
2017-05-26,20.91,20.91,20.91,20.91,500,0
2017-05-31,19.96,19.96,19.96,19.96,1011,0
2017-06-05,20.4,20.4,20.4,20.4,251,0
2017-06-07,20.758,20.758,20.758,20.758,500,0
2017-06-09,22.42,22.93,22.42,22.93,300,0
2017-06-14,22.56,22.56,22.56,22.56,1000,0
2017-06-26,21.45,21.45,21.13,21.13,2103,0
2017-06-29,23.95,23.95,22.98,23.08,1603,0
2017-07-11,23.85,24,23.8,23.8,7930,0
2017-07-12,23.5,23.5,23.44,23.45,2400,0
2017-07-13,23.5,23.8,23.5,23.7712,1500,0
2017-07-14,23.25,23.25,23.0358,23.0358,200,0
2017-07-17,23,23.07,23,23.07,900,0
2017-07-25,24.4,24.4,24.4,24.4,1100,0
2017-07-26,23.1101,23.1101,23.1101,23.1101,100,0
2017-07-31,23.5,23.5,23.5,23.5,100,0
2017-08-02,24.32,24.32,24.32,24.32,400,0
2017-08-04,24.99,25.15,24.99,25.15,600,0
2017-08-07,24.52,24.52,24.52,24.52,820,0
2017-08-08,24.75,25.19,24.75,25.19,1500,0
2017-08-09,24.45,24.45,24.45,24.45,100,0
2017-08-10,23.5,23.5,23.37,23.37,500,0
2017-08-11,22.45,22.55,22.37,22.55,2600,0
2017-08-14,23.39,23.59,23.39,23.59,1250,0
2017-08-15,23.99,23.99,23.99,23.99,200,0
2017-08-17,23.53,23.53,22.72,22.72,427,0
2017-08-21,22.01,22.26,20.99,22.08,19193,0
2017-08-23,22.73,22.76,22.73,22.76,500,0
2017-09-05,21.3,21.35,20.76,20.76,1950,0
2017-09-07,18.8697,18.8697,18.8697,18.8697,300,0
2017-09-11,20.3,20.3,20.3,20.3,100,0
2017-09-14,21.99,21.99,21.59,21.59,1200,0
2017-09-18,21.97,21.97,21.97,21.97,100,0
2017-09-19,22.45,22.45,22.45,22.45,300,0
2017-09-20,22.13,22.61,22.1,22.61,500,0
2017-09-27,24.85,25.7,24.85,25.7,370,0
2017-09-29,26.3,26.3,26.3,26.3,200,0
2017-10-02,25.75,25.75,25.75,25.75,100,0
2017-10-03,25.75,25.75,25.75,25.75,100,0
2017-10-04,26.3,26.3,26.3,26.3,466,0
2017-10-05,27.1599,27.1599,27.07,27.07,600,0
2017-10-10,27.11,27.11,27.11,27.11,100,0
2017-10-12,26.5,26.5,26.5,26.5,100,0
2017-10-23,26,26,26,26,100,0
2017-10-25,26.54,26.54,26.3,26.3,1002,0
2017-10-31,26.66,26.66,26.66,26.66,117,0
2017-11-07,26.4,26.4,26.3,26.3,1300,0
2017-11-09,23.65,23.65,23.35,23.4967,5400,0
