Date,Open,High,Low,Close,Volume,OpenInt
2015-09-11,10.01,10.09,10,10.05,3800800,0
2015-09-14,10.05,10.11,10.05,10.1,731600,0
2015-09-15,10.33,10.33,10.04,10.11,66100,0
2015-09-16,10.06,10.1,10.05,10.1,27800,0
2015-09-17,10.15,10.29,10.13,10.25,59900,0
2015-09-18,10.25,10.25,10.19,10.2,600,0
2015-09-21,10.25,10.25,10.07,10.07,9400,0
2015-09-22,10.06,10.2,10.06,10.2,7400,0
2015-09-23,10.11,10.19,10.11,10.19,1100,0
2015-09-24,10.1,10.25,10.06,10.07,7596,0
2015-09-25,10.1,10.2,10.1,10.2,32300,0
2015-09-28,10.11,10.16,10.1,10.12,128376,0
2015-09-29,10.07,10.14,10.05,10.11,656200,0
2015-09-30,10.06,10.17,10.05,10.14,155800,0
2015-10-01,10.08,10.25,10.02,10.25,266200,0
2015-10-02,10.03,10.15,10.02,10.05,118400,0
2015-10-05,10.16,10.16,10.05,10.115,85905,0
2015-10-06,10.14,10.14,10.05,10.05,83000,0
2015-10-07,10.05,10.06,10.05,10.05,85800,0
2015-10-08,10.06,10.06,10.05,10.05,300,0
2015-10-09,10.08,10.3,10.06,10.06,3200,0
2015-10-12,10.06,10.15,10.05,10.12,6317,0
2015-10-13,10.06,10.11,10.05,10.09,13200,0
2015-10-14,10.05,10.14,10.05,10.13,1100,0
2015-10-15,10.05,10.16,10.05,10.15,117200,0
2015-10-19,10.11,10.25,10.11,10.25,115400,0
2015-10-22,10.24,10.3,10.13,10.3,7000,0
2015-10-23,10.35,10.4,10.26,10.33,32400,0
2015-10-26,10.29,10.29,10.29,10.29,1000,0
2015-10-27,10.33,10.33,10.28,10.3,2700,0
2015-10-28,10.11,10.35,10.11,10.34,6000,0
2015-10-29,10.06,10.35,10.06,10.35,8800,0
2015-10-30,10.22,10.38,10.08,10.35,5700,0
2015-11-02,10.3,10.3,10.3,10.3,618,0
2015-11-03,10.34,10.34,10.19,10.34,300,0
2015-11-05,10.4,10.4,10.29,10.3,2200,0
2015-11-06,10.15,10.3,10.1,10.3,39500,0
2015-11-09,10.12,10.3,10.03,10.03,6406,0
2015-11-10,10.2,10.2,10.2,10.2,100,0
2015-11-11,10.01,10.3,10.01,10.04,27100,0
2015-11-12,10.05,10.15,10.02,10.11,34500,0
2015-11-18,10.14,10.24,10.11,10.24,17600,0
2015-11-19,10.1,10.28,10.09,10.11,1700,0
2015-11-20,10.11,10.2,10.11,10.19,500,0
2015-11-24,10.04,10.23,10,10.13,3700,0
2015-11-25,10.01,10.14,10,10.14,7000,0
2015-11-27,10,10.01,10,10.01,27400,0
2015-11-30,10.08,10.08,10,10,200,0
2015-12-01,10.01,10.05,10,10.03,1240,0
2015-12-03,10.03,10.03,10,10,9200,0
2015-12-04,10,10,9.99,10,46900,0
2015-12-07,10,10,10,10,29600,0
2015-12-09,10,10.14,10,10.14,57500,0
2015-12-11,10.05,10.05,10.02,10.02,15300,0
2015-12-14,10.02,10.02,10,10,816717,0
2015-12-15,10,10.01,10,10.01,3600,0
2015-12-16,9.9,10.12,9.9,10.01,2800,0
2015-12-17,10.12,10.12,10.12,10.12,100,0
2015-12-18,10,10.13,10,10.11,10200,0
2015-12-23,10.02,10.02,10,10,14800,0
2015-12-28,9.9,9.9,9.9,9.9,434,0
2015-12-29,9.9,9.9,9.9,9.9,273,0
2015-12-31,10,10,10,10,490,0
2016-01-04,10,10,10,10,94618,0
2016-01-05,10,10,10,10,751,0
2016-01-06,10.09,10.11,10.09,10.0995,5634,0
2016-01-07,10.1199,10.14,10,10.06,202405,0
2016-01-08,10.02,10.02,10.01,10.01,420,0
2016-01-11,10,10.01,10,10.01,478,0
2016-01-12,10,10.005,10,10,578275,0
2016-01-13,10.03,10.03,10,10,285061,0
2016-01-14,10.01,10.01,10,10,1600,0
2016-01-15,9.83,10.01,9.81,10.01,3116,0
2016-01-19,10.01,10.01,9.9,10,1400,0
2016-01-20,9.9,10.01,9.81,10.01,2082,0
2016-01-21,9.85,9.85,9.85,9.85,162,0
2016-01-22,10.01,10.01,9.98,9.98,1567,0
2016-01-25,9.89,10,9.89,10,4700,0
2016-01-28,10,10.01,9.99,10.01,6272,0
2016-01-29,9.9,10.0599,9.9,10.0599,500100,0
2016-02-01,9.955,10.06,9.955,10.0304,3902,0
2016-02-02,9.85,10.06,9.85,10.0299,1300,0
2016-02-04,10,10,10,10,200,0
2016-02-08,9.86,10.03,9.86,10.01,2700,0
2016-02-09,10.01,10.01,10,10,3100,0
2016-02-10,9.87,10.05,9.85,9.95,500,0
2016-02-12,9.98,9.98,9.98,9.98,128,0
2016-02-16,9.98,10,9.9,10,3700,0
2016-02-17,10,10.01,9.9,9.91,6500,0
2016-02-18,10,10,10,10,1000,0
2016-02-19,10.01,10.03,10.01,10.03,290,0
2016-02-24,10.06,10.25,10.05,10.05,5198,0
2016-02-26,10.02,10.05,10.02,10.02,700,0
2016-03-01,10.03,10.05,10,10.05,16200,0
2016-03-02,10.04,10.05,10,10,2900,0
2016-03-08,10.01,10.01,10.01,10.01,200,0
2016-03-10,10.01,10.0399,9.88,10.0399,100100,0
2016-03-11,10,10.03,9.88,10.01,1600,0
2016-03-14,10.0181,10.0181,10.0181,10.0181,200,0
2016-03-15,9.85,9.85,9.85,9.85,150,0
2016-03-17,10,10,10,10,200,0
2016-03-22,9.88,9.88,9.85,9.85,302,0
2016-03-24,9.88,9.88,9.88,9.88,382,0
2016-03-30,9.9,10.3,9.9,10.3,290,0
2016-03-31,10.03,10.04,10,10,69634,0
2016-04-01,10.1,10.11,10.1,10.1,3000,0
2016-04-04,10.2,10.3,10.19,10.3,1987,0
2016-04-05,10.23,10.25,10.23,10.2499,2000,0
2016-04-07,9.96,10.04,9.96,10.04,500,0
2016-04-12,9.98,9.98,9.96,9.96,1900,0
2016-04-13,10.1,10.1,10.09,10.09,200,0
2016-04-15,10.055,10.055,9.97,10.0301,1000,0
2016-04-18,9.96,10.04,9.96,10.04,300,0
2016-04-20,9.96,9.96,9.96,9.96,256,0
2016-04-21,9.96,9.96,9.96,9.96,100,0
2016-04-22,9.96,9.96,9.96,9.96,426,0
2016-04-25,10.04,10.04,9.91,9.92,7402,0
2016-04-28,9.87,9.87,9.85,9.85,614,0
2016-05-02,9.85,9.85,9.85,9.85,440,0
2016-05-03,9.95,9.99,9.93,9.96,700,0
2016-05-13,9.85,9.85,9.85,9.85,404,0
2016-05-16,9.85,9.85,9.85,9.85,406,0
2016-05-24,9.98,10.1001,9.93,9.95,1700,0
2016-05-25,9.85,9.85,9.85,9.85,466,0
2016-05-26,9.85,9.85,9.85,9.85,314,0
2016-05-27,9.95,10.09,9.9,9.9605,6400,0
2016-05-31,10.05,10.1801,9.93,9.96,16692,0
2016-06-01,9.96,10.09,9.95,10.01,4816,0
2016-06-02,9.98,9.98,9.98,9.98,260,0
2016-06-03,10.01,10.15,9.9499,9.9499,6400,0
2016-06-06,9.96,10.05,9.9101,9.9101,3900,0
2016-06-07,9.9,9.91,9.9,9.91,1400,0
2016-06-08,9.85,9.85,9.85,9.85,3682,0
2016-06-09,10.15,10.15,9.95,10,400,0
2016-06-10,9.91,9.91,9.86,9.86,200,0
2016-06-13,9.85,9.85,9.85,9.85,236,0
2016-06-14,9.85,9.85,9.85,9.85,960,0
2016-06-17,9.85,9.91,9.85,9.91,710,0
2016-06-20,9.85,9.85,9.85,9.85,563,0
2016-06-21,9.85,9.85,9.85,9.85,366,0
2016-06-22,9.85,9.85,9.85,9.85,234,0
2016-06-23,9.85,9.85,9.85,9.85,528,0
2016-06-24,9.87,9.87,9.82,9.82,49800,0
2016-06-27,9.85,9.85,9.85,9.85,2800,0
2016-06-28,9.85,9.87,9.85,9.87,2315,0
2016-06-29,9.87,10.05,9.85,9.98,7312,0
2016-07-01,9.96,9.96,9.96,9.96,100,0
2016-07-05,9.93,9.93,9.9,9.9,20200,0
2016-07-07,9.93,9.93,9.9,9.9,532,0
2016-07-08,10.05,10.25,9.72,9.98,828948,0
2016-07-11,9.96,9.99,9.96,9.99,1142,0
2016-07-12,9.87,9.995,9.87,9.995,300,0
2016-07-15,9.87,9.9499,9.82,9.9499,9100,0
2016-07-18,9.91,9.95,9.91,9.95,201100,0
2016-07-20,9.86,9.86,9.82,9.82,728,0
2016-07-21,9.97,10.05,9.9301,10.03,600,0
2016-07-22,10.0899,10.25,10.0899,10.2499,6563,0
2016-07-26,9.88,10.16,9.85,10,2908,0
2016-07-28,9.96,9.96,9.96,9.96,100,0
2016-07-29,10.22,10.25,10.03,10.25,8000,0
2016-08-01,10,10.23,10,10.23,548,0
2016-08-04,9.99,9.99,9.85,9.95,1000255,0
2016-08-05,10.04,10.04,10.01,10.01,374,0
2016-08-09,10.0501,10.0501,10.04,10.04,2600,0
2016-08-26,10.03,10.03,10.03,10.03,208,0
2016-08-29,10.03,10.0401,10.03,10.04,2090,0
2016-08-30,10.13,10.13,10.13,10.13,158,0
2016-08-31,10.13,10.13,10.13,10.13,1100,0
2016-09-02,10.06,10.06,10.06,10.06,200000,0
2016-09-06,10.1,10.1,10.08,10.08,200,0
2016-09-13,10.19,10.19,10.08,10.08,2817,0
2016-09-19,10.2,10.2,10.2,10.2,1700,0
2016-09-22,10.2699,10.2699,10.2699,10.2699,200,0
2016-09-26,10.3,10.3,10.15,10.29,897,0
2016-09-29,10.3,10.3,10.2899,10.2899,1200,0
2016-10-04,10.16,10.17,10.12,10.12,1203,0
2016-10-05,10.12,10.12,10.12,10.12,100,0
2016-10-06,10.12,10.25,10.12,10.25,3257,0
2016-10-07,10.3,10.3,10.3,10.3,920,0
2016-10-10,10.29,10.3,10.29,10.3,1000,0
2016-10-11,10.3,10.3,10.26,10.26,1000,0
2016-10-12,10.3,10.3,10.29,10.3,300,0
2016-10-18,10.2755,10.3,10.2755,10.3,73724,0
2016-10-20,10.29,10.3,10.29,10.3,1037,0
2016-10-25,10.34,10.34,10.34,10.34,149,0
2016-10-31,10.37,10.37,10.35,10.35,5200,0
2016-11-01,10.35,10.35,10.35,10.35,150,0
2016-11-03,10.24,10.35,10.23,10.31,95472,0
2016-11-04,10.5,10.5,10.31,10.31,602,0
2016-12-05,10.4,10.4,10.4,10.4,100,0
2016-12-07,10.29,10.5,10.29,10.5,250100,0
2016-12-13,10.33,10.39,10.33,10.39,200,0
2016-12-14,10.35,10.4,10.35,10.4,200,0
2016-12-15,10.4,10.4,10.4,10.4,2700,0
2016-12-19,10.3,10.35,10.3,10.35,16801,0
2016-12-29,10.3,10.5,10.3,10.5,1200,0
2017-01-12,10.3399,10.34,10.3398,10.34,4196,0
2017-01-13,10.3,10.3,10.3,10.3,364,0
2017-01-17,10.36,10.36,10.36,10.36,301,0
2017-01-20,10.3999,10.4,10.3999,10.4,342,0
2017-01-23,10.575,10.575,10.575,10.575,5112,0
2017-02-09,10.6,10.6,10.35,10.35,3611,0
2017-02-10,10.4,10.4335,10.26,10.43,9990,0
2017-02-14,10.6,10.6,10.6,10.6,100,0
2017-02-16,10.57,10.58,10.5105,10.54,1300,0
2017-03-03,10.54,10.54,10.35,10.35,20100,0
2017-03-09,10.4,10.5,10.4,10.45,397700,0
2017-03-10,10.6,10.6,10.45,10.45,50200,0
2017-03-20,10.486,10.5,10.4482,10.5,5400,0
2017-03-21,10.48,10.58,10.42,10.58,108887,0
2017-03-23,10.56,10.56,10.54,10.54,400,0
2017-03-24,10.5,10.5,10.5,10.5,100000,0
2017-03-27,10.49,10.5,10.4,10.5,14950,0
2017-03-28,10.5,10.57,10.5,10.5384,242100,0
2017-03-29,10.39,10.53,10.39,10.5,1500,0
2017-03-30,10.38,10.59,10.38,10.48,7315,0
2017-03-31,10.38,10.6011,10.38,10.55,13950,0
2017-04-03,10.597,10.62,10.55,10.595,17901,0
2017-04-04,10.6,10.6,10.6,10.6,1684,0
2017-04-05,10.58,10.58,10.45,10.5,55400,0
2017-04-06,10.55,10.55,10.55,10.55,615,0
2017-04-07,10.55,10.55,10.5,10.5467,4500,0
2017-04-10,10.55,10.55,10.5199,10.52,15900,0
2017-04-11,10.4114,10.5992,10.4114,10.55,3401,0
2017-04-13,10.54,10.55,10.54,10.5498,4900,0
2017-04-17,10.59,10.6,10.55,10.6,2000,0
2017-04-18,10.525,10.62,10.525,10.62,100432,0
2017-04-19,10.625,10.625,10.55,10.55,232,0
2017-04-20,10.55,10.55,10.5,10.5,200,0
2017-04-21,10.5,10.54,10.5,10.54,5700,0
2017-04-24,10.54,10.55,10.54,10.55,13900,0
2017-04-25,10.55,10.55,10.55,10.55,1084,0
2017-04-26,10.51,10.51,10.5,10.5,1909,0
2017-05-01,10.52,10.52,10.52,10.52,50191,0
2017-05-02,10.52,10.52,10.5,10.5,8267,0
2017-05-03,10.525,10.525,10.525,10.525,100,0
2017-05-04,10.4501,10.4501,10.4501,10.4501,737,0
2017-05-08,10.5,10.5,10.5,10.5,300,0
2017-05-11,10.45,10.45,10.45,10.45,1000,0
2017-05-12,10.451,10.47,10.4,10.4,2200,0
2017-05-16,10.46,10.46,10.46,10.46,200,0
2017-05-17,10.46,10.46,10.45,10.455,5000,0
2017-05-19,10.45,10.45,10.45,10.45,200,0
2017-05-24,10.45,10.4992,10.45,10.4992,5300,0
2017-05-25,10.44,10.44,10.44,10.44,222,0
2017-05-26,10.4401,10.488,10.44,10.4784,1315,0
2017-05-31,10.47,10.48,10.47,10.48,400,0
2017-06-02,10.47,10.47,10.47,10.47,100,0
2017-06-05,10.46,10.46,10.4,10.4,342,0
2017-06-06,10.41,10.41,10.4,10.4,2600,0
2017-06-08,10.41,10.41,10.41,10.41,732,0
2017-06-09,10.4,10.4,10.4,10.4,101,0
2017-06-12,10.4,10.551,10.4,10.551,53319,0
2017-06-15,10.36,10.38,10.3,10.35,2113,0
2017-06-16,10.3524,10.4366,10.3524,10.4366,975,0
2017-06-19,10.4,10.4,10.4,10.4,454,0
2017-06-26,10.4397,10.4932,10.4005,10.455,37150,0
2017-06-28,10.4,10.4,10.4,10.4,50000,0
2017-06-29,10.5,10.75,10.4844,10.7499,1966,0
2017-06-30,10.6699,10.68,10.64,10.64,1024,0
2017-07-03,10.75,10.75,10.64,10.65,4093,0
2017-07-05,10.45,10.45,10.45,10.45,200,0
2017-07-07,10.75,10.75,10.45,10.45,1487,0
2017-07-10,10.46,10.46,10.45,10.4501,2000,0
2017-07-12,10.37,10.49,10.37,10.49,200,0
2017-07-13,10.46,10.46,10.46,10.46,100,0
2017-07-21,10.46,10.46,10.46,10.46,100,0
2017-07-25,10.48,10.48,10.42,10.43,9200,0
2017-07-27,10.51,10.51,10.51,10.51,100,0
2017-07-31,10.48,10.48,10.48,10.48,100,0
2017-08-01,10.47,10.47,10.43,10.47,5000,0
2017-08-02,10.45,10.45,10.45,10.45,224,0
2017-08-03,10.4499,10.4992,10.4299,10.4992,2300,0
2017-08-04,10.47,10.47,10.35,10.4679,15300,0
2017-08-07,10.45,10.45,10.45,10.45,100,0
2017-08-08,10.45,10.5,10.445,10.445,8300,0
2017-08-09,10.44,10.44,10.4,10.44,80723,0
2017-08-11,10.42,10.44,10.4,10.44,1476,0
2017-08-15,10.4018,10.4018,10.4,10.4,300,0
2017-08-21,10.38,10.38,10.38,10.38,100,0
2017-08-22,10.5,10.55,10.5,10.52,179024,0
2017-08-23,10.53,10.55,10.5,10.55,111560,0
2017-08-24,10.62,10.62,10.55,10.6,1200,0
2017-08-25,10.51,10.55,10.5,10.55,10656,0
2017-08-29,10.59,10.6,10.58,10.6,523,0
2017-08-30,10.56,10.56,10.56,10.56,75000,0
2017-08-31,10.55,10.55,10.55,10.55,300,0
2017-09-01,11.61,11.61,10.6,10.64,1156,0
2017-09-06,10.6,10.6,10.59,10.6,9700,0
2017-09-07,10.531,10.56,10.531,10.551,2825,0
2017-09-08,10.57,10.585,10.56,10.56,11248,0
2017-09-11,10.58,10.58,10.57,10.58,500,0
2017-09-12,10.5816,10.63,10.5814,10.63,2310,0
2017-09-14,10.6999,10.7,10.6999,10.7,1600,0
2017-10-04,10.575,10.7,10.575,10.7,4900,0
2017-10-12,10.75,10.75,10.75,10.75,4900,0
2017-10-24,10.59,10.59,10.59,10.59,100,0
2017-10-30,10.6523,10.68,10.6523,10.6705,6825,0
2017-10-31,10.6487,10.68,10.6487,10.68,1189,0
2017-11-01,10.69,10.69,10.69,10.69,525,0
2017-11-02,10.71,10.71,10.71,10.71,300,0
2017-11-03,12.2499,12.2499,12.1999,12.2,661,0
2017-11-06,10.96,10.96,10.96,10.96,1400,0
2017-11-07,10.9802,10.9802,10.77,10.77,4750,0
