Date,Open,High,Low,Close,Volume,OpenInt
2015-03-27,9.85,9.85,9.8,9.8,498900,0
2015-04-02,9.81,9.82,9.8,9.81,16600,0
2015-04-10,9.95,9.95,9.82,9.82,200,0
2015-04-21,9.85,9.85,9.7,9.85,383674,0
2015-04-22,9.9,9.9,9.9,9.9,220000,0
2015-04-27,9.8,9.8,9.8,9.8,200,0
2015-04-28,9.85,9.85,9.8,9.8,750300,0
2015-05-01,9.85,9.85,9.82,9.82,400,0
2015-05-04,9.84,9.85,9.83,9.83,7500,0
2015-05-05,9.83,9.89,9.81,9.81,9000,0
2015-05-06,9.83,9.83,9.83,9.83,500,0
2015-05-07,9.81,9.81,9.81,9.81,300,0
2015-05-18,9.81,9.81,9.76,9.78,301600,0
2015-05-21,9.81,9.81,9.81,9.81,200,0
2015-06-04,9.85,9.88,9.85,9.87,1500,0
2015-06-11,9.85,9.85,9.85,9.85,100,0
2015-06-12,9.84,9.85,9.83,9.84,122900,0
2015-06-16,9.88,9.95,9.86,9.9,502700,0
2015-06-19,9.86,9.86,9.85,9.85,5000,0
2015-06-24,9.9,9.94,9.9,9.94,150600,0
2015-07-08,9.85,9.94,9.8,9.86,555100,0
2015-07-09,9.9,9.9,9.86,9.86,200,0
2015-07-10,9.9,9.9,9.86,9.86,600,0
2015-07-13,9.85,9.9,9.85,9.85,700,0
2015-07-14,9.89,9.9,9.88,9.9,25000,0
2015-07-15,9.9,9.9,9.81,9.85,329857,0
2015-07-16,9.87,9.89,9.85,9.85,6200,0
2015-07-17,9.91,9.91,9.84,9.84,1900,0
2015-07-20,9.85,9.85,9.85,9.85,100000,0
2015-07-30,9.87,9.87,9.87,9.87,2000,0
2015-08-19,9.81,9.9,9.81,9.9,600,0
2015-08-20,9.81,9.92,9.81,9.92,700,0
2015-08-28,9.81,9.91,9.81,9.91,1500,0
2015-09-11,9.85,9.91,9.85,9.91,37600,0
2015-09-23,9.91,9.91,9.91,9.91,100,0
2015-10-12,12.68,12.68,9.75,9.91,499,0
2015-10-19,9.81,9.92,9.81,9.92,200,0
2015-10-28,10.5,10.5,9.75,9.95,406700,0
2015-10-29,9.75,9.86,9.65,9.7,2910200,0
2015-10-30,9.8,9.8,9.7,9.79,15100,0
2015-11-02,9.75,9.8,9.65,9.8,3501,0
2015-11-06,9.8,9.8,9.78,9.78,400,0
2015-11-09,9.8,9.8,9.79,9.8,1065,0
2015-11-13,9.67,9.79,9.67,9.79,300,0
2015-11-18,9.8,9.8,9.78,9.8,8100,0
2015-11-19,9.7,9.7,9.65,9.65,133800,0
2015-11-24,9.79,9.8,9.79,9.8,1500,0
2015-11-25,9.8,9.8,9.8,9.8,400,0
2015-12-01,9.75,9.75,9.75,9.75,110,0
2015-12-02,9.67,9.67,9.65,9.65,500,0
2015-12-04,9.66,9.66,9.66,9.66,100,0
2015-12-18,9.65,9.68,9.57,9.68,3500,0
2015-12-21,8.96,9.65,8.96,9.65,800,0
2015-12-22,9.6,9.7,9.6,9.652,1199,0
2015-12-23,9.89,9.89,9.89,9.89,100,0
2015-12-29,9.76,9.76,9.76,9.76,410,0
2015-12-30,9.6,9.81,9.6,9.765,10420,0
2015-12-31,9.81,9.81,9.7,9.7,8350,0
2016-01-07,9.66,9.66,9.66,9.66,100,0
2016-01-27,9.7,9.7,9.7,9.7,1000,0
2016-01-29,9.7,9.85,9.7,9.85,300,0
2016-02-04,9.85,9.85,9.85,9.85,147,0
2016-02-08,9.8,9.8,9.8,9.8,5000,0
2016-02-09,9.7,9.7,9.66,9.66,1200,0
2016-02-10,9.66,9.66,9.66,9.66,147,0
2016-02-11,9.7,9.7,9.7,9.7,2200,0
2016-02-12,9.84,9.85,9.84,9.85,3107,0
2016-03-09,9.75,9.7501,9.75,9.7501,2937,0
2016-03-11,9.85,9.85,9.8,9.8,995,0
2016-03-18,9.73,9.73,9.73,9.73,5000,0
2016-03-21,9.75,9.75,9.75,9.75,1381,0
2016-03-24,9.76,9.77,9.76,9.76,51000,0
2016-03-30,9.75,9.85,9.75,9.85,1500,0
2016-03-31,9.75,9.78,9.75,9.78,200,0
2016-04-08,9.85,9.85,9.85,9.85,100,0
2016-04-13,9.78,9.78,9.78,9.78,100,0
2016-04-21,9.75,9.75,9.75,9.75,4100,0
2016-04-25,9.75,9.75,9.75,9.75,1511,0
2016-04-27,9.75,9.75,9.75,9.75,5000,0
2016-05-13,9.8,9.8,9.8,9.8,330000,0
2016-05-16,9.8,9.85,9.8,9.85,5536,0
2016-05-17,9.82,9.9,9.81,9.81,6002,0
2016-05-20,9.86,9.86,9.81,9.81,200,0
2016-05-24,9.83,9.83,9.83,9.83,50000,0
2016-06-06,9.8399,9.8399,9.82,9.82,5200,0
2016-06-07,9.82,9.85,9.82,9.8499,6800,0
2016-06-08,9.84,9.87,9.84,9.84,42805,0
2016-06-09,9.85,9.86,9.8455,9.86,1066625,0
2016-06-10,9.87,9.87,9.85,9.85,21900,0
2016-06-13,9.85,9.94,9.85,9.9,58060,0
2016-06-14,9.87,9.87,9.85,9.85,200,0
2016-06-16,9.87,9.87,9.87,9.87,200,0
2016-06-17,9.87,9.95,9.87,9.88,10650,0
2016-06-23,9.89,9.93,9.85,9.85,4200,0
2016-06-24,9.82,9.89,9.82,9.89,4454,0
2016-06-28,9.82,9.88,9.82,9.86,1660,0
2016-06-29,9.83,9.94,9.83,9.85,10234,0
2016-06-30,9.86,9.89,9.86,9.89,500100,0
2016-07-01,9.8501,9.8501,9.85,9.85,3150,0
2016-07-06,9.87,9.89,9.86,9.88,103100,0
2016-07-07,9.88,9.88,9.88,9.88,100000,0
2016-07-08,9.9,9.92,9.9,9.92,1061,0
2016-07-11,9.9,9.9,9.89,9.89,1290,0
2016-07-12,9.9,9.91,9.89,9.89,2992,0
2016-07-13,9.88,9.9,9.86,9.86,3871,0
2016-07-15,9.87,9.88,9.87,9.88,101800,0
2016-07-18,9.88,9.95,9.88,9.88,962900,0
2016-07-19,9.88,9.88,9.88,9.88,13900,0
2016-07-22,9.88,9.88,9.86,9.86,111900,0
2016-07-25,9.8899,9.89,9.8899,9.89,15800,0
2016-07-26,9.89,9.89,9.89,9.89,4000,0
2016-07-27,9.89,9.9,9.8621,9.89,44400,0
2016-07-28,9.87,9.9,9.87,9.88,1294,0
2016-07-29,9.89,9.89,9.89,9.89,300,0
2016-08-01,9.89,9.89,9.86,9.86,9563,0
2016-08-05,9.85,9.85,9.85,9.85,4400,0
2016-08-08,9.9,9.9175,9.88,9.9,6400,0
2016-08-09,9.89,9.89,9.89,9.89,119931,0
2016-08-11,9.89,10,9.86,9.86,5369,0
2016-08-12,9.9,9.9,9.87,9.89,720650,0
2016-08-15,9.89,10.24,9.87,9.9,54521,0
2016-08-16,9.9,9.9111,9.89,9.89,1200,0
2016-08-17,9.8999,9.9,9.89,9.89,1900,0
2016-08-19,9.85,9.86,9.85,9.86,5400,0
2016-08-22,9.92,9.92,9.88,9.88,300,0
2016-08-23,9.88,9.88,9.88,9.88,100,0
2016-08-24,9.91,9.99,9.9099,9.95,24310,0
2016-08-26,9.91,9.92,9.91,9.92,200,0
2016-08-29,9.9,9.9,9.88,9.89,1642,0
2016-08-30,9.91,9.91,9.88,9.88,1600,0
2016-08-31,9.9099,9.9099,9.9099,9.9099,300,0
2016-09-01,9.9,9.9,9.9,9.9,500,0
2016-09-06,9.9201,9.9201,9.9,9.9,212500,0
2016-09-09,9.9,9.9,9.9,9.9,275000,0
2016-09-20,9.9101,9.913,9.8601,9.8601,1975,0
2016-09-21,9.94,9.95,9.93,9.94,2700,0
2016-09-26,9.8701,9.9392,9.8701,9.93,721,0
2016-09-27,9.9,9.9,9.9,9.9,1040,0
2016-09-28,9.9001,9.9199,9.9001,9.9199,1200,0
2016-09-29,9.9,9.9199,9.9,9.9199,2400,0
2016-09-30,9.9099,9.9099,9.9099,9.9099,600,0
2016-10-03,9.93,9.93,9.93,9.93,700,0
2016-10-05,9.9,9.92,9.9,9.92,2200,0
2016-10-11,9.915,9.915,9.9003,9.9003,1500,0
2016-10-17,9.9299,9.9299,9.91,9.9108,1812,0
2016-10-18,9.9148,9.9148,9.9101,9.9101,900,0
2016-10-21,9.92,9.92,9.91,9.91,2613,0
2016-10-26,9.9399,9.9399,9.9399,9.9399,400,0
2016-10-28,9.91,9.91,9.91,9.91,1038,0
2016-11-03,9.93,9.95,9.93,9.95,48847,0
2016-11-04,9.95,9.95,9.95,9.95,15012,0
2016-11-08,9.95,9.95,9.95,9.95,17023,0
2016-11-09,9.95,9.95,9.95,9.95,16075,0
2016-11-10,9.95,9.95,9.95,9.95,105984,0
2016-11-14,9.93,9.95,9.93,9.95,3101,0
2016-11-15,9.95,9.95,9.9499,9.9499,1112,0
2016-11-16,9.95,9.95,9.95,9.95,22010,0
2016-11-17,9.93,9.95,9.93,9.95,21109,0
2016-11-18,9.9499,9.9499,9.9499,9.9499,307,0
2016-11-23,9.95,9.95,9.95,9.95,1965,0
2016-12-02,9.9368,9.95,9.9368,9.95,7405,0
2016-12-05,9.93,9.9301,9.93,9.9301,3900,0
2016-12-14,9.93,9.9302,9.93,9.9302,23600,0
2016-12-16,9.93,9.93,9.93,9.93,1002,0
2016-12-19,9.93,9.93,9.93,9.93,402,0
2016-12-20,9.9301,9.95,9.9301,9.95,1277,0
2016-12-22,9.93,9.935,9.93,9.935,1005,0
2016-12-23,9.93,9.93,9.93,9.93,401,0
2016-12-27,9.95,9.95,9.95,9.95,1201,0
2016-12-28,9.93,9.93,9.93,9.93,2401,0
2016-12-29,9.95,9.95,9.95,9.95,4001,0
2016-12-30,9.98,9.98,9.9364,9.95,6201,0
2017-01-03,9.9301,9.9301,9.9301,9.9301,250,0
2017-01-04,9.9301,9.98,9.9301,9.98,600,0
2017-01-05,9.93,9.93,9.93,9.93,100,0
2017-01-11,9.97,9.97,9.97,9.97,100,0
2017-01-13,9.9401,9.95,9.9401,9.95,1220,0
2017-01-17,10.05,10.05,9.99,10.02,26746,0
2017-01-18,10.05,10.05,9.99,10.04,32538,0
2017-01-19,9.99,10.04,9.99,10.04,10100,0
2017-01-23,10.04,10.04,10.04,10.04,8400,0
2017-01-25,10.05,10.05,10.05,10.05,9996,0
2017-01-26,10.05,10.05,10.03,10.03,320,0
2017-01-30,10.03,10.03,10.03,10.03,100,0
2017-02-01,10.02,10.02,10.02,10.02,500,0
2017-02-02,10,10,10,10,200,0
2017-02-03,10.0001,10.05,10.0001,10.05,245,0
2017-02-08,10.02,10.02,10.02,10.02,1228,0
2017-02-13,10.05,10.05,10.05,10.05,100,0
2017-02-21,10.03,10.05,10.03,10.05,1976,0
2017-02-22,10.1,10.15,10.05,10.09,1372713,0
2017-02-23,10.1,10.11,10.01,10.05,220510,0
2017-02-24,10.0899,10.1,10.05,10.05,318411,0
2017-02-27,10.0501,10.09,10.05,10.09,4023,0
2017-02-28,10.05,10.08,10.05,10.08,1827,0
2017-03-01,10.03,10.06,10.03,10.04,5377,0
2017-03-02,10.05,10.05,10.04,10.05,11224,0
2017-03-08,10.01,10.03,9.98,10.03,73074,0
2017-03-09,10.03,10.03,9.95,9.99,81500,0
2017-03-10,9.98,9.98,9.98,9.98,1100,0
2017-03-14,10.03,10.03,10.03,10.03,703,0
2017-03-15,9.98,10,9.98,10,2900,0
2017-03-17,10.03,10.03,9.97,10.02,10200,0
2017-03-21,10,10.03,9.96,9.97,450708,0
2017-03-22,9.99,9.99,9.96,9.97,1420,0
2017-03-24,9.97,9.97,9.96,9.97,24590,0
2017-03-27,9.9616,9.9616,9.96,9.96,1700,0
2017-03-28,9.99,9.99,9.97,9.97,300,0
2017-03-29,9.97,9.97,9.96,9.97,87001,0
2017-03-30,9.99,10,9.99,10,2200,0
2017-03-31,9.97,9.97,9.97,9.97,150577,0
2017-04-03,9.96,9.97,9.95,9.96,21100,0
2017-04-04,9.96,9.97,9.96,9.96,10400,0
2017-04-05,9.97,9.97,9.95,9.95,331507,0
2017-04-06,9.97,9.97,9.97,9.97,101,0
2017-04-10,9.97,9.97,9.97,9.97,700,0
2017-04-11,10.03,10.03,9.95,9.9699,4721,0
2017-04-12,10,10.01,9.98,10.01,320,0
2017-04-13,10,10,9.96,9.97,54012,0
2017-04-17,9.97,9.97,9.97,9.97,100000,0
2017-04-19,10,10,9.9699,9.97,2751,0
2017-04-20,9.97,9.97,9.955,9.97,50695,0
2017-04-21,9.97,9.97,9.9657,9.97,1160,0
2017-04-24,9.97,9.97,9.97,9.97,15102,0
2017-04-25,9.98,9.98,9.97,9.97,23401,0
2017-04-27,9.97,9.97,9.95,9.95,30394,0
2017-04-28,9.99,10,9.99,10,200,0
2017-05-01,9.9688,9.97,9.9688,9.97,641,0
2017-05-02,9.99,9.99,9.96,9.96,940,0
2017-05-10,9.9601,9.9601,9.9601,9.9601,560,0
2017-05-11,9.9828,9.9828,9.9828,9.9828,125,0
2017-05-12,9.96,9.96,9.95,9.96,1200,0
2017-05-18,9.95,9.97,9.95,9.97,5506,0
2017-05-23,9.95,9.95,9.95,9.95,200,0
2017-05-30,9.95,9.95,9.95,9.95,2000,0
2017-05-31,9.97,9.97,9.97,9.97,100,0
2017-06-05,9.9301,9.97,9.9301,9.97,350,0
2017-06-07,9.99,9.99,9.99,9.99,200,0
2017-06-09,9.9596,9.9596,9.9596,9.9596,2500,0
2017-06-13,9.96,9.97,9.95,9.95,46902,0
2017-06-15,9.97,9.97,9.95,9.95,1300,0
2017-06-16,9.99,10,9.95,9.99,1926475,0
2017-06-19,9.95,10,9.95,9.98,3812,0
2017-06-20,9.9708,9.9708,9.96,9.96,6700,0
2017-06-21,10,10,9.95,9.99,166801,0
2017-06-22,9.99,9.99,9.96,9.9608,4519,0
2017-06-26,9.98,9.98,9.95,9.96,162300,0
2017-06-27,9.96,10,9.7,10,987075,0
2017-06-28,9.98,10,9.98,10,10000,0
2017-06-29,9.97,9.97,7.66,7.66,26130,0
2017-06-30,9.31,9.99,9.14,9.92,51749,0
2017-07-03,10,10,9.83,9.99,12791,0
2017-07-05,9.38,9.82,8.527,8.53,15653,0
2017-07-06,8.6,8.6,7.8,8.26,26387,0
2017-07-07,8.27,8.5,8.25,8.48,12333,0
2017-07-10,8.67,8.91,8.65,8.8,2828,0
2017-07-11,8.93,8.9695,8.85,8.9136,15593,0
2017-07-12,8.8,8.8,8.55,8.61,4374,0
2017-07-13,8.8,8.95,8.6,8.94,4700,0
2017-07-14,8.5,8.5,8.29,8.3,1500,0
2017-07-17,8.22,8.4,8.01,8.1,13000,0
2017-07-18,7.99,7.99,7.02,7.745,1400,0
2017-07-19,7.35,7.735,6.974,6.975,64700,0
2017-07-20,6.71,7,6.35,6.5,14200,0
2017-07-21,6.95,6.95,6.59,6.7,1300,0
2017-07-25,6.88,7.12,6.88,7.12,25400,0
2017-07-26,7,7.14,7,7.14,4000,0
2017-07-27,7.05,7.1,6.75,7.1,13000,0
2017-07-28,7.15,7.15,6.8,6.9,25800,0
2017-07-31,6.72,6.9,6.711,6.89,2817,0
2017-08-01,6.83,6.83,6.83,6.83,386,0
2017-08-02,6.84,6.84,6.84,6.84,297,0
2017-08-03,6.6,6.725,6.6,6.6008,7001,0
2017-08-04,6.6,6.6,6.38,6.38,3628,0
2017-08-07,6.48,6.5875,6.09,6.5875,1276,0
2017-08-08,6.58,6.58,6.35,6.37,2096,0
2017-08-09,6.05,7.43,6.01,6.98,17392,0
2017-08-10,6.99,6.9907,6.2888,6.5,15427,0
2017-08-11,7.0259,7.0259,5.47,5.47,57866,0
2017-08-14,5.85,6.3,5.84,6.1,59782,0
2017-08-15,6.42,6.54,5.55,5.68,51565,0
2017-08-16,5.64,6.15,5.64,5.85,4368,0
2017-08-17,5.81,6.22,5.71,6.08,11610,0
2017-08-21,6.32,6.32,5.6224,6,14117,0
2017-08-22,5.626,5.98,5.53,5.89,24439,0
2017-08-23,5.6831,5.9,5.6831,5.81,24075,0
2017-08-24,5.84,5.84,5.84,5.84,300,0
2017-08-25,5.9,6.47,5.679,6.11,63726,0
2017-08-28,6.21,6.21,5.7959,5.94,15472,0
2017-08-29,5.91,5.91,5.5,5.79,33176,0
2017-08-30,5.79,6,5.55,5.9,28280,0
2017-08-31,5.86,5.86,5.53,5.53,6309,0
2017-09-01,5.6056,5.8,5.6056,5.8,911,0
2017-09-05,5.6553,6.34,5.6553,5.765,27555,0
2017-09-06,6,6,5.7,5.7,44233,0
2017-09-07,5.84,6.18,5.6,5.95,24988,0
2017-09-08,5.88,6,5.65,5.7,46164,0
2017-09-11,5.96,5.96,5.6,5.78,36304,0
2017-09-12,5.68,5.95,5.68,5.8,18833,0
2017-09-13,5.875,5.9885,5.6,5.6,97376,0
2017-09-14,5.7,5.8,5.6,5.69,68464,0
2017-09-15,5.61,5.73,5.5,5.59,103064,0
2017-09-18,5.6001,5.8,5.05,5.05,81717,0
2017-09-19,5,5.4,4.75,5.13,73092,0
2017-09-20,5.2,5.38,5.15,5.15,1423,0
2017-09-21,4.8634,5.53,4.8634,5.51,1598,0
2017-09-22,5.54,5.54,5.06,5.29,1661,0
2017-09-25,5.03,5.3291,4.82,5.07,36516,0
2017-09-26,4.9625,5.11,4.4,5.11,63248,0
2017-09-27,4.76,4.97,4.57,4.81,45922,0
2017-09-28,4.75,4.84,4.59,4.84,30623,0
2017-09-29,4.59,4.9899,4.55,4.9,30615,0
2017-10-02,4.99,5.13,4.64,4.8,3208,0
2017-10-03,4.7,4.7,4.6,4.61,5978,0
2017-10-04,4.6,4.97,4.37,4.78,1173266,0
2017-10-05,4.56,4.9607,4.56,4.64,10164,0
2017-10-06,4.63,4.89,4.62,4.86,62221,0
2017-10-09,4.85,4.9,4.67,4.9,1410,0
2017-10-10,4.94,5.33,4.72,4.72,66104,0
2017-10-11,4.78,5.86,4.78,5.25,59930,0
2017-10-12,5.0801,5.74,4.7,5.29,261848,0
2017-10-16,5.48,5.74,5.444,5.74,2622,0
2017-10-17,5.65,5.65,5.31,5.49,3964,0
2017-10-18,5.41,5.8067,5.21,5.21,18961,0
2017-10-19,5.36,5.67,5.19,5.32,16312,0
2017-10-20,5.6,5.79,5.26,5.36,42820,0
2017-10-23,5.54,5.59,5.42,5.42,1682,0
2017-10-24,5.4008,5.42,5.4,5.4,750,0
2017-10-25,5.41,5.59,5.07,5.49,31701,0
2017-10-26,5.43,5.4409,5.3,5.31,12970,0
2017-10-27,5.1612,5.38,5.1612,5.38,4030,0
2017-10-30,5.17,5.4,5.1,5.4,35337,0
2017-10-31,5.49,5.75,5.43,5.75,1900,0
2017-11-01,5.47,5.72,5.32,5.63,9483,0
2017-11-02,5.59,5.75,5.4891,5.75,6223,0
2017-11-03,5.62,5.9278,5.45,5.45,18961,0
2017-11-07,5.89,5.89,5.48,5.49,2370,0
2017-11-08,5.31,6.1,5.31,5.5,8280,0
2017-11-09,5.4,5.4,5.36,5.36,549,0
2017-11-10,5.656,5.695,5.25,5.37,568224,0
