Date,Open,High,Low,Close,Volume,OpenInt
2015-12-09,9.6,9.6,9.6,9.6,300,0
2015-12-17,9.6,9.6,9.53,9.6,2535000,0
2015-12-18,9.6,9.6,9.54,9.54,75400,0
2015-12-21,9.55,9.96,9.53,9.96,204500,0
2015-12-23,9.55,9.55,9.53,9.53,275000,0
2015-12-28,9.5,9.5,9.5,9.5,275000,0
2015-12-29,5.98,6.54,5.98,6.54,4700,0
2015-12-30,9.7,11,9.5,9.57,14980,0
2015-12-31,9.95,9.95,9.55,9.6,4061,0
2016-01-06,9.565,9.5885,9.565,9.5885,200,0
2016-01-07,9.5382,9.5382,9.5382,9.5382,100,0
2016-01-14,9.52,9.52,9.52,9.52,125000,0
2016-01-15,9.52,9.52,9.52,9.52,200,0
2016-01-21,9.53,9.53,9.48,9.5,360300,0
2016-01-22,9.55,9.55,9.5,9.53,1400,0
2016-01-27,9.52,9.54,9.4001,9.54,30163,0
2016-01-28,9.56,9.56,9.48,9.48,1132,0
2016-01-29,9.5,9.52,9.48,9.5,2013152,0
2016-02-01,9.57,9.57,9.57,9.57,100,0
2016-02-02,9.57,9.57,9.5,9.5,1593,0
2016-02-03,9.57,9.645,9.57,9.6,1021,0
2016-02-08,9.5,9.5,9.5,9.5,421,0
2016-02-09,9.5,9.5,9.5,9.5,196,0
2016-02-11,9.533,9.533,9.533,9.533,200,0
2016-02-25,9.65,9.7,9.65,9.7,998,0
2016-02-29,9.74,9.74,9.73,9.73,1000,0
2016-03-04,9.49,9.75,9.49,9.5,10388,0
2016-03-07,9.73,9.73,9.41,9.7,600,0
2016-03-08,9.7,9.74,9.52,9.7,4400,0
2016-03-09,9.74,9.75,9.74,9.75,12402,0
2016-03-16,9.74,9.74,9.74,9.74,100,0
2016-03-17,9.5395,9.74,9.52,9.73,4500,0
2016-04-04,9.8,9.8,9.8,9.8,1000,0
2016-04-07,9.75,9.75,9.75,9.75,1000,0
2016-05-16,9.62,9.62,9.62,9.62,100,0
2016-05-31,9.67,9.67,9.67,9.67,100,0
2016-06-02,9.65,9.65,9.65,9.65,100,0
2016-06-03,9.64,9.65,9.64,9.644,8147,0
2016-06-06,9.68,9.68,9.665,9.6797,3350,0
2016-06-07,9.63,9.64,9.63,9.6399,938,0
2016-06-10,9.68,9.68,9.67,9.674,2600,0
2016-06-17,9.68,9.7501,9.65,9.65,2600,0
2016-06-21,9.69,9.69,9.69,9.69,500,0
2016-06-29,9.7,9.7,9.7,9.7,1000,0
2016-07-06,9.69,9.7,9.69,9.7,1300,0
2016-07-14,9.75,9.75,9.65,9.65,2000,0
2016-07-15,9.75,9.75,9.65,9.65,2500,0
2016-07-25,9.7499,9.75,9.7499,9.75,3500,0
2016-07-26,9.75,9.75,9.75,9.75,20000,0
2016-07-27,9.75,9.75,9.75,9.75,45186,0
2016-08-02,9.78,9.8,9.78,9.8,5000,0
2016-08-05,9.75,9.75,9.75,9.75,45000,0
2016-08-10,9.8,9.8,9.8,9.8,1000,0
2016-08-15,9.75,9.8,9.75,9.8,23100,0
2016-08-18,9.8,9.8,9.8,9.8,25000,0
2016-08-19,9.8,9.8,9.8,9.8,5000,0
2016-08-23,9.82,9.82,9.82,9.82,200,0
2016-08-24,9.82,9.82,9.8,9.8,1300,0
2016-08-25,9.82,9.82,9.82,9.82,100,0
2016-08-29,9.8,9.8,9.8,9.8,362,0
2016-08-31,9.8001,9.803,9.8,9.8008,700,0
2016-09-09,9.82,10,9.81,9.83,6454,0
2016-09-12,9.82,9.82,9.8,9.8,900,0
2016-09-13,9.82,9.82,9.8,9.8,200,0
2016-09-15,9.82,9.82,9.82,9.82,100,0
2016-09-16,9.82,9.82,9.8,9.8,600,0
2016-09-19,9.82,9.82,9.82,9.82,200,0
2016-09-20,9.82,9.82,9.8,9.8,10200,0
2016-09-26,9.82,9.82,9.82,9.82,100,0
2016-09-28,9.8,9.85,9.8,9.85,10000,0
2016-10-18,9.8001,9.8001,9.8,9.8,1100,0
2016-10-25,9.8,9.9,9.8,9.9,200600,0
2016-10-26,9.85,9.85,9.8,9.85,1100,0
2016-11-04,9.8,9.8,9.8,9.8,21936,0
2016-11-07,9.8,9.85,9.8,9.85,6900,0
2016-11-08,9.9,10,9.9,10,3500,0
2016-11-11,9.8,9.8,9.8,9.8,300,0
2016-11-14,9.9,9.9,9.9,9.9,10000,0
2016-11-21,9.85,9.9,9.85,9.9,1493,0
2016-11-28,9.9,9.9,9.9,9.9,5000,0
2016-12-15,9.9,9.91,9.9,9.91,3700,0
2016-12-16,9.95,9.95,9.95,9.95,900,0
2016-12-21,9.9,9.9,9.9,9.9,450,0
2016-12-23,9.925,9.95,9.92,9.92,2900,0
2016-12-29,9.95,9.95,9.95,9.95,200,0
2016-12-30,10,10,9.9,9.95,300,0
2017-01-04,9.925,9.925,9.925,9.925,530,0
2017-01-05,10,10,10,10,100000,0
2017-01-12,9.95,9.95,9.95,9.95,650,0
2017-01-13,10,10,9.95,9.95,300,0
2017-01-19,9.99,9.99,9.95,9.95,3100,0
2017-01-20,10,10.05,10,10,3300,0
2017-01-25,10,10,9.9891,10,9200,0
2017-01-26,10,10.1,10,10.05,3603,0
2017-01-27,10,10,10,10,3600,0
2017-01-30,10,10.05,10,10,6800,0
2017-01-31,10,10.05,10,10.05,9822,0
2017-02-01,10.05,10.05,10.05,10.05,470,0
2017-02-06,10,10,10,10,800,0
2017-02-07,10.025,10.025,10,10,2000,0
2017-02-15,10.05,10.05,10.04,10.04,4200,0
2017-02-16,10,10,10,10,4570,0
2017-02-17,10,10.025,10,10,1016252,0
2017-02-23,10.05,10.05,10,10,735500,0
2017-02-24,10,10,10,10,796800,0
2017-03-01,10.05,10.05,10.05,10.05,724,0
2017-03-02,10.025,10.05,10.025,10.05,94100,0
2017-03-13,10.025,10.05,10,10,285084,0
2017-03-14,10,10,10,10,824,0
2017-03-15,10,10,10,10,1224,0
2017-03-17,10,10,10,10,600,0
2017-03-20,10.1,10.25,10.1,10.1,5350165,0
2017-03-21,10.2,10.25,10.15,10.2,1371510,0
2017-03-22,10.2,10.25,10.2,10.25,546946,0
2017-03-23,10.25,10.3,10.2,10.3,2780487,0
2017-03-24,10.2,10.45,10.2,10.4,1656065,0
2017-03-27,10.35,10.5,10.3,10.45,1068399,0
2017-03-28,10.35,10.5,10.35,10.45,1544417,0
2017-03-29,10.5,10.5,10.45,10.5,963226,0
2017-03-30,10.4,10.6,10.4,10.575,2194118,0
2017-03-31,10.55,10.6,10.5,10.55,1780885,0
2017-04-03,10.6,10.6,10.55,10.55,497974,0
2017-04-04,10.5,10.8,10.5,10.8,2525742,0
2017-04-05,10.8,10.85,10.65,10.7,564242,0
2017-04-06,10.65,10.81,10.55,10.8,383387,0
2017-04-07,10.8,10.85,10.65,10.85,317853,0
2017-04-10,10.85,10.85,10.65,10.85,197056,0
2017-04-11,10.85,10.85,10.675,10.7,110119,0
2017-04-12,10.6,10.75,10.6,10.7,61412,0
2017-04-13,10.6,10.6,10.45,10.6,134263,0
2017-04-17,10.65,10.75,10.65,10.75,196288,0
2017-04-18,10.7,10.75,10.65,10.7,188523,0
2017-04-19,10.75,10.75,10.65,10.65,469216,0
2017-04-20,10.65,10.75,10.6,10.75,473370,0
2017-04-21,10.7,10.8,10.7,10.75,324559,0
2017-04-24,10.75,10.75,10.65,10.7,163920,0
2017-04-25,10.75,10.75,10.5,10.55,1616472,0
2017-04-26,10.55,10.65,10.45,10.45,107390,0
2017-04-27,10.5,10.6,10.5,10.5,29481,0
2017-04-28,10.55,10.55,10.49,10.55,122928,0
2017-05-01,10.55,10.6,10.5,10.6,682461,0
2017-05-02,10.6,10.6,10.5,10.55,84750,0
2017-05-03,10.5,10.55,10.45,10.5,76340,0
2017-05-04,10.5,10.65,10.5,10.6,171004,0
2017-05-05,10.6,10.6,10.55,10.55,27040,0
2017-05-08,10.6,10.6,10.5,10.5,101697,0
2017-05-09,10.5,10.55,10.45,10.55,69931,0
2017-05-10,10.6,10.6,10.5,10.5,608991,0
2017-05-11,10.5,10.6,10.45,10.5,136065,0
2017-05-12,10.5,10.5,10.4,10.4,5862,0
2017-05-15,10.45,10.5,10.35,10.35,16621,0
2017-05-16,10.4,10.5,10.4,10.5,118239,0
2017-05-17,10.3,10.5,10.3,10.5,444488,0
2017-05-18,10.4,10.6,10.4,10.5,2510576,0
2017-05-19,10.5,10.55,10.45,10.5,340745,0
2017-05-22,10.45,10.5,10.4,10.45,525850,0
2017-05-23,10.45,10.5,10.4,10.45,90894,0
2017-05-24,10.45,10.45,10.375,10.4,402372,0
2017-05-25,10.45,10.55,10.35,10.45,184540,0
2017-05-26,10.4,10.4,10.25,10.3,20548,0
2017-05-30,10.3,10.45,10.3,10.3,208583,0
2017-05-31,10.35,10.4,10.3,10.35,55438,0
2017-06-01,10.05,10.35,10.05,10.3,21247,0
2017-06-02,10.35,10.45,10.25,10.25,8162,0
2017-06-05,10.25,10.3,10.2,10.25,13918,0
2017-06-06,10.3,10.35,10.2,10.3,523949,0
2017-06-07,10.3,10.35,10.05,10.15,527775,0
2017-06-08,10.25,10.25,10.15,10.15,116738,0
2017-06-09,10.15,10.225,10.15,10.15,362317,0
2017-06-12,10.25,10.25,10.1,10.1,168524,0
2017-06-13,10.1,10.2,10.1,10.15,15714,0
2017-06-14,10.2,10.25,10.1,10.1,226665,0
2017-06-15,10.15,10.2,10.15,10.2,213381,0
2017-06-16,10.2,10.2,10.15,10.2,45108,0
2017-06-19,10.2,10.2,10.15,10.175,286493,0
2017-06-20,10.15,10.15,10.1,10.15,103447,0
2017-06-21,10.15,10.15,10.1,10.15,322558,0
2017-06-22,10.15,10.15,10.05,10.05,655318,0
2017-06-23,10.1,10.1,10.04,10.05,72502,0
2017-06-26,10.1,10.1,10,10,951446,0
2017-06-27,10,10.05,10,10.05,416086,0
2017-06-28,10,10.1,9.95,9.95,846036,0
2017-06-29,10.05,10.1,9.9,10,315451,0
2017-06-30,10.05,10.36,10.002,10.29,1433087,0
2017-07-03,10.25,10.4,10.2,10.39,391618,0
2017-07-05,10.4,10.47,10.27,10.43,991631,0
2017-07-06,10.43,11.0128,10.43,10.95,2082733,0
2017-07-07,11.04,11.16,10.75,11.12,855814,0
2017-07-10,11.15,11.15,10.94,10.97,422980,0
2017-07-11,11.01,11.02,10.66,10.87,731223,0
2017-07-12,10.85,10.9055,10.67,10.67,379381,0
2017-07-13,10.64,10.88,10.64,10.72,157886,0
2017-07-14,10.78,10.78,10.75,10.77,218846,0
2017-07-17,10.75,10.92,10.67,10.8,234183,0
2017-07-18,10.75,10.77,10.55,10.72,70274,0
2017-07-19,10.71,11.07,10.69,10.95,267721,0
2017-07-20,11.22,11.22,10.94,10.98,613687,0
2017-07-21,11,11.07,10.97,11.01,206040,0
2017-07-24,10.94,11.12,10.88,11.05,387692,0
2017-07-25,11.1,11.1,10.75,10.78,117362,0
2017-07-26,10.75,10.75,10.6,10.71,224875,0
2017-07-27,10.66,10.71,10.6,10.68,161351,0
2017-07-28,10.75,10.79,10.6,10.75,106672,0
2017-07-31,10.8,11.135,10.75,11.05,299005,0
2017-08-01,11,11.0999,10.97,11.03,331709,0
2017-08-02,11,11,10.8,10.9,30768,0
2017-08-03,10.9,11.05,10.84,10.96,234508,0
2017-08-04,11,11,10.64,10.83,53660,0
2017-08-07,11,11.0499,10.66,10.85,201192,0
2017-08-08,10.91,10.93,10.73,10.81,67984,0
2017-08-09,10.77,10.99,10.7,10.87,33582,0
2017-08-10,11,11.28,10.75,11.12,220509,0
2017-08-11,11.06,11.3,11.04,11.18,177229,0
2017-08-14,11.18,11.28,11.03,11.22,131884,0
2017-08-15,11.2,11.2,11.05,11.19,88079,0
2017-08-16,11.21,11.3,11.13,11.21,193271,0
2017-08-17,11.2,11.3,11.08,11.19,128352,0
2017-08-18,11.24,11.46,11.07,11.28,224742,0
2017-08-21,11.3,11.68,11.11,11.62,338973,0
2017-08-22,11.7,11.96,11.59,11.69,134304,0
2017-08-23,11.69,11.76,11.48,11.74,123884,0
2017-08-24,11.72,11.86,11.7,11.75,86542,0
2017-08-25,11.77,11.84,11.55,11.65,52031,0
2017-08-28,11.7,11.83,11.55,11.8,128071,0
2017-08-29,11.71,11.85,11.53,11.78,517381,0
2017-08-30,11.74,12,11.74,11.97,157694,0
2017-08-31,11.99,12.05,11.83,12.04,258637,0
2017-09-01,12.14,12.2,11.91,12.14,182876,0
2017-09-05,12.05,12.65,12.05,12.59,1017354,0
2017-09-06,12.53,13.29,12.53,13.2,1158064,0
2017-09-07,13.17,13.36,12.91,12.98,598874,0
2017-09-08,13.05,13.1,12.89,12.99,265571,0
2017-09-11,13.1,13.27,12.97,13.08,695217,0
2017-09-12,13.13,13.13,12.93,12.99,193213,0
2017-09-13,13,13.0599,12.89,13,953360,0
2017-09-14,13.11,13.14,12.92,12.94,949015,0
2017-09-15,13.03,13.06,12.65,12.65,1818669,0
2017-09-18,12.64,12.88,12.61,12.73,516614,0
2017-09-19,12.86,12.94,12.6,12.71,590279,0
2017-09-20,12.69,12.81,12.6,12.7,630945,0
2017-09-21,12.6,12.72,12.58,12.66,169683,0
2017-09-22,12.65,12.81,12.62,12.78,76303,0
2017-09-25,12.88,13.02,12.8,12.93,473463,0
2017-09-26,12.99,13.08,12.86,12.99,114485,0
2017-09-27,13,13.08,12.695,12.93,282917,0
2017-09-28,12.95,13.02,12.88,12.95,152665,0
2017-09-29,12.98,13.11,12.95,13.02,184237,0
2017-10-02,13.1,13.48,13.1,13.41,521671,0
2017-10-03,13.44,13.5664,13.3,13.34,205335,0
2017-10-04,13.24,13.42,13.2,13.37,99268,0
2017-10-05,13.39,13.49,13.33,13.42,111696,0
2017-10-06,13.45,13.45,13.2,13.41,67229,0
2017-10-09,13.5,13.68,13.25,13.36,177039,0
2017-10-10,13.43,13.5,13.26,13.36,175703,0
2017-10-11,13.39,13.4,13.2,13.35,57751,0
2017-10-12,13.34,13.44,13.23,13.32,54986,0
2017-10-13,13.4,13.4,13.04,13.24,121392,0
2017-10-16,13.24,13.24,12.99,13.23,102949,0
2017-10-17,13.2,13.24,13.07,13.19,64973,0
2017-10-18,13.17,13.24,13.1,13.21,118176,0
2017-10-19,13.14,13.24,13.02,13.23,87282,0
2017-10-20,13.21,13.35,13.2,13.32,91750,0
2017-10-23,13.39,13.39,13.13,13.22,93865,0
2017-10-24,13.26,13.31,13.13,13.15,70301,0
2017-10-25,13.13,13.34,12.89,12.93,244182,0
2017-10-26,12.98,13.05,12.78,12.99,184439,0
2017-10-27,13.08,13.12,12.85,13.09,44462,0
2017-10-30,13.06,13.1554,12.99,13.08,72489,0
2017-10-31,13.14,13.23,13.05,13.2,79352,0
2017-11-01,13.31,13.3989,12.93,12.95,92106,0
2017-11-02,13.01,13.1686,12.91,12.95,89607,0
2017-11-03,12.93,12.95,12.11,12.83,218068,0
2017-11-06,12.8,12.98,12.74,12.88,104428,0
2017-11-07,12.82,12.97,12.44,12.53,204522,0
2017-11-08,12.45,12.45,11.841,12.4,340748,0
2017-11-09,12.21,12.24,11.45,11.52,792372,0
2017-11-10,11.44,11.63,11.37,11.5,176487,0
