Date,Open,High,Low,Close,Volume,OpenInt
2015-11-05,9.92,9.92,9.92,9.92,18700,0
2015-11-06,9.91,9.91,9.91,9.91,3800,0
2015-11-13,9.87,9.87,9.87,9.87,1000,0
2015-11-16,9.86,9.86,9.86,9.86,100000,0
2015-11-17,9.9,9.9,9.85,9.85,11400,0
2015-11-18,9.8,9.8,9.8,9.8,1300,0
2015-11-24,9.88,9.88,9.88,9.88,100,0
2015-12-01,9.85,9.87,9.85,9.87,1700,0
2015-12-09,9.9,9.9,9.9,9.9,900,0
2015-12-11,9.9,9.9,9.9,9.9,100,0
2015-12-14,9.8,9.8,9.8,9.8,300,0
2015-12-15,9.84,9.84,9.84,9.84,300,0
2015-12-18,9.9,9.9,9.9,9.9,100,0
2015-12-22,9.85,9.85,9.85,9.85,3100,0
2015-12-31,9.85,9.85,9.85,9.85,300,0
2016-01-04,9.9,9.9,9.9,9.9,100,0
2016-01-29,9.9,9.9,9.9,9.9,1300,0
2016-02-03,9.86,9.9,9.86,9.9,2600,0
2016-02-08,9.92,9.93,9.92,9.93,10900,0
2016-02-10,9.863,9.92,9.8605,9.8605,1600,0
2016-02-16,9.9,9.9,9.89,9.89,2900,0
2016-02-17,9.88,9.9,9.87,9.9,5300,0
2016-02-18,9.98,9.98,9.98,9.98,1000,0
2016-02-23,9.98,9.98,9.88,9.88,7208,0
2016-02-25,9.92,9.92,9.92,9.92,100,0
2016-02-29,9.92,9.98,9.92,9.98,6001,0
2016-03-08,9.9815,9.9815,9.98,9.98,4000,0
2016-03-09,9.91,9.95,9.91,9.95,151986,0
2016-03-10,9.9701,9.9715,9.97,9.97,10599,0
2016-03-11,9.96,9.96,9.96,9.96,200,0
2016-03-14,10,10,9.97,10,40200,0
2016-03-21,10.02,10.02,10,10,5100,0
2016-03-28,10,10,10,10,2966,0
2016-04-04,10.0399,10.04,10.0399,10.04,8074,0
2016-04-06,10.08,10.08,10.08,10.08,10400,0
2016-04-11,10.12,10.13,10.08,10.13,37686,0
2016-04-12,10.03,10.07,10.02,10.07,4122,0
2016-04-13,10.07,10.07,10.0499,10.05,21388,0
2016-04-22,10.04,10.06,10.04,10.06,1900,0
2016-04-26,10.07,10.15,10.05,10.05,9756,0
2016-04-27,10.13,10.16,10.09,10.11,11488,0
2016-04-28,10.16,10.16,10.05,10.07,16560,0
2016-04-29,10.17,10.17,10.05,10.05,6100,0
2016-05-02,10.05,10.05,10.05,10.05,100,0
2016-05-03,10.18,10.18,10.07,10.07,340,0
2016-05-09,10.17,10.1795,10.05,10.05,6200,0
2016-05-10,10.1301,10.1795,10.09,10.0999,5200,0
2016-05-11,10.0999,10.1401,10.05,10.1295,5700,0
2016-05-12,10.1101,10.13,10.09,10.1101,2300,0
2016-05-13,10.14,10.1401,10.0999,10.12,5000,0
2016-05-16,10.1401,10.1401,10.0999,10.1,9100,0
2016-05-17,10.0999,10.1401,10.0999,10.11,5000,0
2016-05-18,10.11,10.1401,10.05,10.05,5900,0
2016-05-19,10.11,10.1501,10.06,10.06,4800,0
2016-05-20,10.0999,10.17,10.06,10.07,5700,0
2016-05-23,10.17,10.17,10.06,10.06,7300,0
2016-05-24,10.16,10.16,10.0999,10.1199,5000,0
2016-05-25,10.13,10.17,10.12,10.1401,900,0
2016-05-26,10.07,10.1401,10.06,10.09,5900,0
2016-05-27,10.1401,10.1401,10.06,10.1,5800,0
2016-05-31,10.0999,10.1501,10.06,10.1,5100,0
2016-06-01,10.12,10.18,10.09,10.1301,4500,0
2016-06-02,10.1,10.17,10.06,10.06,6400,0
2016-06-03,10.0999,10.1401,10.0999,10.12,5300,0
2016-06-06,10.1799,10.18,10.07,10.07,4100,0
2016-06-07,10.1799,10.18,10.07,10.07,800,0
2016-06-08,10.06,10.15,10.06,10.07,1800,0
2016-06-09,10.18,10.18,10.07,10.07,1500,0
2016-06-10,10.07,10.07,10.07,10.07,300,0
2016-06-13,10.07,10.07,10.07,10.07,400,0
2016-06-14,10.07,10.18,10.07,10.07,1860,0
2016-06-17,10.24,10.27,10.08,10.08,2065,0
2016-06-20,10.07,10.11,10.07,10.07,560,0
2016-06-21,10.09,10.16,10.07,10.07,945,0
2016-06-22,10.07,10.08,10.07,10.07,2100,0
2016-06-23,10.07,10.25,10.07,10.07,4560,0
2016-06-24,10.43,10.43,10.43,10.43,200,0
2016-06-27,10.22,10.22,10.22,10.22,140,0
2016-06-29,10.07,10.07,10.07,10.07,280,0
2016-06-30,10.19,10.2199,10.071,10.2199,700,0
2016-07-05,10.08,10.08,10.06,10.06,1080,0
2016-07-08,10.1,10.1,10.1,10.1,1526,0
2016-07-12,10.11,10.11,10.11,10.11,450,0
2016-07-13,10.11,10.11,10.1,10.1,2150,0
2016-07-18,10.12,10.22,10.12,10.15,7100,0
2016-07-20,10.16,10.16,10.15,10.1508,2300,0
2016-07-25,10.11,10.16,10.1,10.12,9000,0
2016-07-26,10.11,10.15,10.1,10.15,2580,0
2016-07-28,10.15,10.24,10.15,10.2392,189670,0
2016-07-29,10.15,10.15,10.15,10.15,100,0
2016-08-01,10.15,10.19,10.15,10.15,5300,0
2016-08-02,10.15,10.15,10.15,10.15,10700,0
2016-08-04,10.15,10.25,10.15,10.25,1360,0
2016-08-08,10.17,10.17,10.17,10.17,100,0
2016-08-10,10.17,10.25,10.16,10.17,7740,0
2016-08-15,10.25,10.25,10.24,10.25,7860,0
2016-08-16,10.25,10.25,10.25,10.25,210,0
2016-08-17,10.16,11.2,10.16,10.24,208099,0
2016-08-18,10.26,10.26,10.2599,10.2599,1100,0
2016-08-19,10.25,10.25,10.16,10.16,10065,0
2016-08-22,10.16,10.16,10.16,10.16,1000,0
2016-08-24,10.16,10.34,10.16,10.34,2852,0
2016-08-26,10.21,10.21,10.2,10.2,1200,0
2016-08-29,10.2,10.2,10.2,10.2,2000,0
2016-08-30,10.2,10.2,10.2,10.2,2000,0
2016-09-01,10.21,10.21,10.2,10.2,23100,0
2016-09-06,10.2,10.2,10.15,10.15,5100,0
2016-09-07,10.2,10.21,10.2,10.2,3064,0
2016-09-08,10.2,10.21,10.2,10.2,8900,0
2016-09-09,10.21,10.2299,10.21,10.2299,2512,0
2016-09-12,10.24,10.24,10.21,10.24,2100,0
2016-09-13,10.25,10.25,10.21,10.21,5100,0
2016-09-15,10.2626,10.2626,10.21,10.21,5000,0
2016-09-16,10.25,10.25,10.21,10.21,3490,0
2016-09-21,10.26,10.26,10.24,10.26,5000,0
2016-09-22,10.25,10.25,10.25,10.25,3000,0
2016-09-28,10.24,10.24,10.18,10.2,125864,0
2016-09-29,10.26,10.26,10.248,10.25,2000,0
2016-09-30,10.25,10.25,10.25,10.25,100,0
2016-10-06,10.27,10.27,10.2401,10.27,2600,0
2016-10-13,10.25,10.25,10.24,10.24,900,0
2016-10-31,10.25,10.25,10.25,10.25,4102,0
2016-11-04,10.25,10.3,10.2,10.2,2010,0
2016-11-08,10.3,10.3,10.3,10.3,100,0
2016-11-11,10.2,10.25,10.2,10.25,500,0
2016-11-15,10.295,10.3,10.25,10.25,40463,0
2016-11-16,10.3,10.3,10.25,10.25,8636,0
2016-11-17,10.3,10.3,10.3,10.3,25100,0
2016-11-22,10.3,10.3,10.3,10.3,300,0
2016-11-23,10.3,10.3,10.295,10.3,865,0
2016-11-25,10.3,10.3,10.3,10.3,500,0
2016-11-29,10.3,10.3,10.2692,10.3,14278,0
2016-11-30,10.3,10.3,10.3,10.3,1080,0
2016-12-01,10.4,10.4,10.29,10.3,5013,0
2016-12-02,10.4,10.4,10.35,10.35,2100,0
2016-12-05,10.4,10.4,10.35,10.35,1428,0
2016-12-06,10.4,10.4,10.35,10.35,900,0
2016-12-07,10.4,10.4,10.35,10.35,5134,0
2016-12-08,10.4,10.4,10.35,10.35,1376,0
2016-12-14,10.35,10.35,10.35,10.35,373,0
2016-12-21,12.45,13,10.3625,10.3625,2243,0
2016-12-22,10.4,10.4,10.3853,10.4,23395,0
2016-12-23,10.4,10.4,10.4,10.4,1900,0
2016-12-27,10.4,10.4,10.4,10.4,5200,0
2016-12-28,10.35,10.4,10.35,10.4,1600,0
2016-12-29,10.25,10.35,10.25,10.35,300,0
2017-01-03,10.3,10.3,10.3,10.3,500,0
2017-01-05,10.4,10.4,10.4,10.4,437,0
2017-01-06,10.3401,10.3401,10.3401,10.3401,300,0
2017-01-10,10.35,10.35,10.35,10.35,5300,0
2017-01-11,10.4,10.4,10.4,10.4,200,0
2017-01-17,10.25,10.25,10.25,10.25,100,0
2017-01-26,10.3,10.3,10.3,10.3,41600,0
2017-01-31,10.4,10.4,10.4,10.4,100,0
2017-02-02,10.4,10.4,10.4,10.4,200,0
2017-02-14,10.35,10.35,10.35,10.35,1500,0
2017-03-13,10.35,10.4,10.35,10.35,7379,0
2017-03-14,10.31,10.31,10.31,10.31,2000,0
2017-03-15,10.3,10.3,10.3,10.3,201,0
2017-03-16,10.3,10.3,10.3,10.3,2000,0
2017-03-20,10.35,10.35,10.25,10.25,3300,0
2017-03-21,10.25,10.3,10.25,10.3,1125,0
2017-03-27,10.34,10.35,10.34,10.35,1460,0
2017-03-28,10.275,10.3,10.275,10.3,2400,0
2017-03-30,10.325,10.325,10.325,10.325,500,0
2017-03-31,10.35,10.35,10.35,10.35,200,0
2017-04-03,10.35,10.35,10.345,10.35,7593,0
2017-04-05,10.35,10.4,10.3,10.3,2907,0
2017-04-06,10.3,10.35,10.3,10.35,5700,0
2017-04-07,10.35,10.4,10.35,10.4,5367,0
2017-04-10,10.35,10.4,10.35,10.4,643,0
2017-04-12,10.3,10.3,10.3,10.3,500,0
2017-04-13,10.35,10.35,10.35,10.35,3500,0
2017-04-17,10.355,10.41,10.35,10.4,913750,0
2017-04-18,10.5,10.5,10.4,10.4,21170,0
2017-04-19,10.4,10.4,10.4,10.4,7439,0
2017-04-20,10.4,10.4,10.4,10.4,9232,0
2017-04-21,10.4,10.4,10.35,10.35,2434,0
2017-04-24,10.4,10.4,10.4,10.4,47734,0
2017-04-26,10.45,10.45,10.45,10.45,177,0
2017-05-01,10.45,10.45,10.45,10.45,200,0
2017-05-08,10.5,10.5,10.46,10.46,200,0
2017-05-10,10.45,10.45,10.4,10.4,4907,0
2017-05-11,10.4,10.45,10.4,10.4,8300,0
2017-05-15,10.4,10.4,10.4,10.4,200,0
2017-05-22,10.45,10.45,10.45,10.45,100,0
2017-05-25,10.45,10.45,10.4,10.4,200,0
2017-05-26,10.4,10.4,10.4,10.4,100,0
2017-05-31,10.4,10.4,10.4,10.4,20800,0
2017-06-01,10.4,10.4,10.375,10.4,51800,0
2017-06-07,10.4,10.4,10.4,10.4,75500,0
2017-06-08,10.4,10.4,10.4,10.4,15101,0
2017-06-12,10.3,10.4,10.3,10.4,665,0
2017-06-14,10.4,10.4,10.4,10.4,96499,0
2017-06-15,10.4,10.4,10.4,10.4,700,0
2017-06-20,10.5,10.5,10.25,10.25,1700,0
2017-06-22,10.35,10.35,10.35,10.35,100,0
2017-06-26,10.4,10.4,10.35,10.35,8151,0
2017-06-27,10.3,10.3,10.25,10.25,2000,0
2017-07-06,10.4,10.4,10.4,10.4,100,0
2017-07-07,10.35,10.4,10.35,10.4,3300,0
2017-07-10,10.45,10.5,10.45,10.5,3500,0
2017-07-11,10.35,10.5,10.35,10.5,1600,0
2017-07-12,10.35,10.35,9.8,10.1,1200,0
2017-07-18,10.15,10.15,10.15,10.15,100,0
2017-07-19,10.3,10.3,10.3,10.3,450,0
2017-07-27,9.5,9.5,9.5,9.5,100,0
2017-08-01,9.55,10.2,9.55,10.2,600,0
2017-08-02,9.9,9.9,9.9,9.9,200,0
2017-08-03,9.9,10.2,9.9,10.2,200,0
2017-08-04,10.05,10.15,9.35,9.9,4300,0
2017-08-07,10.2,10.35,9.2,9.6,3850,0
2017-08-08,10.3,10.3,9.5,9.5,3405,0
2017-08-10,9.55,9.6,9.55,9.6,536367,0
2017-08-11,9.6,9.6,9.5978,9.5978,300,0
2017-08-14,9.65,9.65,9.6,9.6,1232,0
2017-08-15,9.65,9.7,9.65,9.7,1000,0
2017-08-18,9.3513,9.3513,7.3,7.45,18832,0
2017-08-21,7.6,7.65,6.2,6.2,10200,0
2017-08-22,6,6.3,5.2,5.95,47700,0
2017-08-23,6,6,5.46,5.46,8100,0
2017-08-24,5.4744,6.1541,5.1,5.95,25574,0
2017-08-25,6.25,7.2,6.25,6.65,93537,0
2017-08-28,6.8,7.01,6.4,7,34438,0
2017-08-29,7.1,7.1,6.36,6.75,47629,0
2017-08-30,6.65,6.65,6.3645,6.4,7175,0
2017-08-31,6.3,6.395,6.1,6.25,8533,0
2017-09-01,6.3,6.3,6.05,6.15,3930,0
2017-09-05,5.96,6.12,5.8,5.9361,11270,0
2017-09-06,5.95,6.5,5.95,6.15,28696,0
2017-09-07,6.5,6.5,6.05,6.3,23432,0
2017-09-08,6.3226,6.3226,6.15,6.2,10620,0
2017-09-11,6.15,6.25,6.1,6.25,10915,0
2017-09-12,6.2,6.2336,6.155,6.155,3980,0
2017-09-14,6.15,6.25,6.1,6.1,2258,0
2017-09-15,6.1,6.25,6,6.15,14175,0
2017-09-18,6.2,6.3125,5.51,5.9762,39413,0
2017-09-19,5.75,5.9,5.6,5.695,14200,0
2017-09-20,5.7,5.86,5.5,5.6,27674,0
2017-09-21,5.75,5.95,5.65,5.95,10789,0
2017-09-25,5.65,5.85,5.55,5.75,11230,0
2017-09-26,5.75,5.75,5.7,5.7,3500,0
2017-09-27,5.605,5.7617,5.605,5.625,11550,0
2017-09-28,5.65,5.65,5.5,5.5,5984,0
2017-09-29,5.5,5.75,5.5,5.75,5850,0
2017-10-02,5.75,5.8,5.75,5.8,1506,0
2017-10-03,5.85,5.95,5.6389,5.9,9316,0
2017-10-04,5.9,6.018,5.65,5.65,11502,0
2017-10-05,5.65,5.895,5.54,5.65,4926,0
2017-10-06,5.65,5.65,5.5,5.6,17700,0
2017-10-09,5.65,5.7,5.5,5.55,8300,0
2017-10-10,5.55,5.85,5.5,5.8386,41181,0
2017-10-11,5.75,5.79,5.75,5.75,2000,0
2017-10-12,5.61,5.638,5.61,5.638,5310,0
2017-10-13,5.7,5.75,5.7,5.75,1688,0
2017-10-16,5.605,5.605,5.5,5.55,3300,0
2017-10-17,5.5,5.55,4.8952,5.16,15590,0
2017-10-18,5.2,5.4,4.35,4.8765,20170,0
2017-10-19,4.65,4.85,4.4,4.7,13218,0
2017-10-20,4.73,4.73,4.73,4.73,501,0
2017-10-24,4.01,4.4,4.01,4.4,5710,0
2017-10-25,4.45,4.5771,4.45,4.5771,300,0
2017-10-27,4.7,4.7,4.2,4.25,4501,0
2017-10-30,4.35,4.35,4.35,4.35,4000,0
2017-10-31,4.3,4.3,4,4,9700,0
2017-11-01,4.35,4.35,4.2,4.2,3401,0
2017-11-02,4.5,4.5,4.15,4.175,4676,0
2017-11-03,4.5,4.5,4.1,4.14,3580,0
2017-11-08,4.7838,5.05,4.7838,5.05,2239,0
2017-11-09,5.1,5.1,4.7823,4.9,4047,0
2017-11-10,5.15,5.15,4.8,4.85,5324,0
