Date,Open,High,Low,Close,Volume,OpenInt
2015-09-24,9.6,9.6,9.6,9.6,200000,0
2015-09-25,9.6,9.6,9.6,9.6,20000,0
2015-09-28,9.52,9.52,9.52,9.52,300000,0
2015-09-30,9.65,9.7,9.57,9.63,115200,0
2015-10-12,9.52,9.52,9.52,9.52,200,0
2015-10-14,9.54,9.54,9.54,9.54,300,0
2015-10-20,9.85,9.85,9.85,9.85,481,0
2015-10-26,9.7,9.7,9.7,9.7,300,0
2015-10-28,9.7,9.7,9.7,9.7,300,0
2015-10-30,9.65,9.65,9.65,9.65,5000,0
2015-11-17,9.55,9.55,9.55,9.55,100000,0
2015-11-18,9.55,9.55,9.55,9.55,500000,0
2015-11-25,9.52,9.52,9.5,9.51,4100,0
2015-11-30,9.65,9.65,9.65,9.65,10000,0
2015-12-02,9.58,9.6,9.58,9.6,130500,0
2015-12-03,9.6,9.64,9.6,9.63,3186,0
2015-12-04,9.65,9.65,9.61,9.63,1262400,0
2015-12-08,9.63,9.63,9.6,9.61,1481121,0
2015-12-09,9.63,9.63,9.53,9.53,246000,0
2015-12-15,9.51,9.8,9.5,9.8,10900,0
2015-12-17,9.51,9.51,9.51,9.51,300,0
2015-12-18,9.51,9.55,9.51,9.55,4700,0
2015-12-21,9.52,9.52,9.51,9.51,1000,0
2015-12-22,9.55,9.55,9.52,9.53,359800,0
2015-12-23,9.52,9.52,9.51,9.51,1000,0
2015-12-31,9.63,9.65,9.5,9.64,5000,0
2016-01-04,9.52,9.57,9.52,9.53,475400,0
2016-01-05,9.59,9.59,9.59,9.59,300,0
2016-01-19,9.85,9.85,9.53,9.53,161800,0
2016-01-20,9.55,9.55,9.53,9.53,720802,0
2016-01-22,9.59,9.59,9.54,9.54,200,0
2016-01-25,9.53,9.53,9.53,9.53,300,0
2016-01-28,9.64,9.64,9.64,9.64,100,0
2016-01-29,9.53,9.59,9.53,9.59,500,0
2016-02-02,9.53,9.53,9.53,9.53,4700,0
2016-02-11,9.6,9.6,9.6,9.6,1000,0
2016-02-12,9.61,9.62,9.61,9.62,600,0
2016-02-16,9.65,9.65,9.65,9.65,310,0
2016-02-17,9.62,9.62,9.58,9.6,151400,0
2016-02-18,9.6,9.65,9.6,9.65,75300,0
2016-02-24,9.61,9.61,9.6,9.6,5000,0
2016-03-04,9.64,9.64,9.6,9.6,200,0
2016-03-07,9.59,9.59,9.54,9.54,2956,0
2016-03-09,9.6125,9.6125,9.58,9.58,2800,0
2016-03-14,9.62,9.65,9.62,9.65,400,0
2016-03-16,9.62,9.62,9.62,9.62,100,0
2016-03-17,9.59,9.762,9.59,9.762,200,0
2016-03-18,9.62,9.66,9.62,9.66,10100,0
2016-03-22,9.63,9.64,9.63,9.64,1500,0
2016-03-23,9.65,9.66,9.65,9.65,83113,0
2016-03-29,9.66,9.84,9.65,9.84,2100,0
2016-03-30,9.67,9.67,9.65,9.65,400,0
2016-03-31,9.68,9.68,9.65,9.65,400,0
2016-04-04,9.65,9.77,9.65,9.77,1266,0
2016-04-05,9.71,9.71,9.71,9.71,200,0
2016-04-19,9.67,9.67,9.67,9.67,200,0
2016-04-21,9.68,9.68,9.68,9.68,2450,0
2016-04-22,9.68,9.68,9.65,9.65,600,0
2016-04-25,9.67,9.67,9.65,9.66,2800,0
2016-04-27,9.66,9.6899,9.63,9.63,8100,0
2016-04-28,9.58,9.6301,9.58,9.63,1100,0
2016-05-05,9.67,9.67,9.67,9.67,100,0
2016-05-09,9.68,9.68,9.68,9.68,1000,0
2016-05-10,9.68,9.68,9.68,9.68,1000,0
2016-05-16,9.7,9.7,9.7,9.7,45900,0
2016-05-23,9.7336,9.7336,9.7336,9.7336,110,0
2016-05-25,9.71,9.73,9.71,9.72,127400,0
2016-05-27,9.73,9.76,9.72,9.73,1000,0
2016-06-07,9.7,9.71,9.68,9.68,95773,0
2016-06-10,9.71,9.72,9.71,9.72,3200,0
2016-06-14,9.75,9.75,9.72,9.72,600,0
2016-06-15,9.75,9.75,9.75,9.75,200,0
2016-06-16,9.72,9.72,9.72,9.72,3800,0
2016-06-17,9.75,9.75,9.72,9.73,2800,0
2016-06-20,9.75,9.75,9.73,9.73,4800,0
2016-06-21,9.75,9.75,9.75,9.75,249,0
2016-06-22,9.75,9.76,9.73,9.73,2800,0
2016-06-23,9.75,9.75,9.73,9.73,400,0
2016-06-24,9.7,9.75,9.7,9.75,2192,0
2016-06-28,9.72,9.72,9.72,9.72,2240,0
2016-06-29,9.75,9.78,9.74,9.78,55780,0
2016-07-08,9.76,9.78,9.76,9.78,94700,0
2016-07-11,9.75,9.79,9.75,9.79,3100,0
2016-07-13,9.7799,9.81,9.77,9.78,286891,0
2016-07-14,9.78,9.78,9.78,9.78,1100,0
2016-07-15,9.78,9.78,9.78,9.78,3300,0
2016-07-18,9.79,9.79,9.79,9.79,1000,0
2016-07-19,9.8,9.82,9.76,9.76,324176,0
2016-07-20,9.82,9.82,9.7601,9.7601,104600,0
2016-07-21,9.82,9.82,9.81,9.81,1300,0
2016-07-25,9.83,9.83,9.83,9.83,925,0
2016-07-27,9.82,9.82,9.76,9.81,183274,0
2016-07-28,9.82,9.82,9.81,9.81,120000,0
2016-08-01,9.82,9.82,9.82,9.82,500,0
2016-08-02,9.83,9.83,9.81,9.81,1500,0
2016-08-03,9.83,9.85,9.83,9.83,14125,0
2016-08-11,9.825,9.825,9.81,9.82,17350,0
2016-08-16,9.83,9.83,9.8148,9.8148,200,0
2016-08-18,9.8299,9.8299,9.8299,9.8299,600,0
2016-08-19,9.83,9.83,9.83,9.83,400,0
2016-08-22,9.82,9.83,9.82,9.83,186000,0
2016-08-23,9.8,9.83,9.8,9.83,401000,0
2016-08-24,9.8,9.83,9.8,9.8299,393460,0
2016-08-29,9.82,9.82,9.8,9.8,1478,0
2016-08-30,9.8,9.85,9.79,9.81,26132,0
2016-08-31,9.8,9.8,9.8,9.8,4995,0
2016-09-01,9.8352,9.84,9.8352,9.8399,5200,0
2016-09-06,9.84,9.84,9.84,9.84,2000,0
2016-09-07,9.83,9.85,9.83,9.83,23850,0
2016-09-08,9.835,9.84,9.83,9.83,14850,0
2016-09-12,9.8201,9.8399,9.82,9.8399,1675,0
2016-09-13,9.8499,9.8499,9.8499,9.8499,100,0
2016-09-15,9.8499,9.8499,9.8287,9.8287,1050,0
2016-09-20,9.85,9.9,9.85,9.85,3100,0
2016-09-26,9.83,9.83,9.8,9.8,350,0
2016-09-27,9.8,9.8378,9.8,9.8378,1390,0
2016-10-04,9.84,9.88,9.84,9.8401,2000,0
2016-10-06,9.8501,9.853,9.85,9.8508,2800,0
2016-10-11,9.85,9.85,9.85,9.85,2100,0
2016-10-17,9.8501,9.8501,9.85,9.85,1000,0
2016-10-18,9.8711,9.8735,9.87,9.8708,1200,0
2016-10-19,9.88,9.88,9.88,9.88,100,0
2016-10-20,9.85,9.85,9.85,9.85,1000,0
2016-10-21,9.85,9.85,9.85,9.85,8200,0
2016-10-24,9.8924,9.8924,9.88,9.88,2400,0
2016-10-25,9.83,9.83,9.83,9.83,100,0
2016-10-26,9.85,9.85,9.85,9.85,100,0
2016-10-27,9.85,9.85,9.85,9.85,100,0
2016-10-28,9.88,9.88,9.86,9.86,1100,0
2016-10-31,9.86,9.88,9.86,9.8792,8400,0
2016-11-02,9.88,9.88,9.88,9.88,60005,0
2016-11-03,9.86,9.88,9.86,9.86,767,0
2016-11-04,9.85,9.85,9.84,9.84,39401,0
2016-11-09,9.84,9.86,9.84,9.86,3102,0
2016-11-11,9.84,9.84,9.84,9.84,300,0
2016-11-15,9.87,9.87,9.87,9.87,1000,0
2016-11-16,9.87,9.89,9.8677,9.88,140200,0
2016-11-17,9.88,9.88,9.88,9.88,765,0
2016-11-21,9.89,9.89,9.88,9.88,2100,0
2016-12-01,9.8801,9.8801,9.8701,9.8701,2200,0
2016-12-02,9.89,9.9,9.89,9.9,2565,0
2016-12-05,9.9,9.9189,9.9,9.9092,9450,0
2016-12-07,9.9001,9.9001,9.9,9.9,1000,0
2016-12-08,9.92,9.92,9.92,9.92,100,0
2016-12-14,9.9,9.92,9.9,9.92,2900,0
2016-12-15,9.92,9.92,9.92,9.92,200,0
2016-12-19,9.9001,9.92,9.9001,9.92,1400,0
2016-12-20,9.91,9.91,9.91,9.91,704,0
2016-12-21,9.9,9.9,9.9,9.9,7500,0
2016-12-22,9.9,9.9,9.9,9.9,6200,0
2016-12-23,9.9,9.9,9.9,9.9,100,0
2016-12-28,9.9,9.9,9.9,9.9,1200,0
2016-12-29,9.9,9.91,9.9,9.9,114820,0
2017-01-04,9.923,9.94,9.923,9.94,3300,0
2017-01-05,9.91,9.92,9.91,9.92,2500,0
2017-01-10,9.917,9.9192,9.917,9.9192,200,0
2017-01-11,9.9,9.9149,9.9,9.9,6339,0
2017-01-13,9.9001,9.9001,9.9001,9.9001,465,0
2017-01-17,9.9099,9.91,9.9098,9.91,4400,0
2017-01-19,9.91,9.91,9.9099,9.9099,2000,0
2017-01-25,9.9301,9.9301,9.9301,9.9301,800,0
2017-01-26,9.93,9.93,9.93,9.93,2000,0
2017-01-27,9.9321,9.933,9.93,9.9308,1100,0
2017-01-30,9.93,9.936,9.93,9.936,1900,0
2017-01-31,9.92,9.96,9.92,9.93,6354,0
2017-02-01,9.92,9.94,9.9,9.94,1786,0
2017-02-02,9.95,9.95,9.95,9.95,100,0
2017-02-07,9.95,9.95,9.95,9.95,100,0
2017-02-14,9.9499,9.9499,9.9499,9.9499,2000,0
2017-02-15,9.94,9.95,9.94,9.95,376000,0
2017-02-16,9.95,9.99,9.95,9.9501,5866,0
2017-02-17,9.96,10.09,9.96,9.9798,470683,0
2017-02-21,9.9999,10.05,9.9875,10.01,12938,0
2017-02-22,9.95,10.02,9.95,10.02,2900,0
2017-02-23,10,10,10,10,100,0
2017-02-24,9.99,10,9.99,10,1000,0
2017-02-27,10,10.005,9.99,10,1712841,0
2017-02-28,10,10.02,9.99,10,89562,0
2017-03-02,10,10.02,9.96,9.97,28200,0
2017-03-03,9.95,10.02,9.95,10.01,6603,0
2017-03-06,9.9501,10.05,9.9501,9.99,2296,0
2017-03-07,10.0014,10.003,10.0008,10.0008,700,0
2017-03-08,10.02,10.09,10.02,10.02,2400,0
2017-03-10,9.9501,10.02,9.9501,10.02,3238,0
2017-03-13,10.0299,10.0299,10.0199,10.0199,2362,0
2017-03-15,9.95,10.02,9.95,9.99,11700,0
2017-03-17,9.9501,10,9.9501,10,2457,0
2017-03-20,9.97,9.99,9.95,9.95,7102,0
2017-03-21,9.99,9.99,9.9699,9.9699,415,0
2017-03-28,9.96,9.96,9.93,9.94,4100,0
2017-03-29,9.96,9.96,9.92,9.92,1391,0
2017-03-30,9.94,10.02,9.94,9.9565,1100,0
2017-04-04,9.96,9.96,9.95,9.95,700,0
2017-04-05,9.95,9.95,9.95,9.95,225000,0
2017-04-12,9.96,9.96,9.95,9.95,2300,0
2017-04-13,9.98,10,9.98,9.9901,207801,0
2017-04-17,9.99,9.99,9.99,9.99,500,0
2017-04-21,9.98,9.99,9.98,9.99,6103,0
2017-04-25,10.01,10.03,10.01,10.03,2100,0
2017-04-26,9.96,9.96,9.96,9.96,7202,0
2017-05-03,9.95,9.95,9.95,9.95,787100,0
2017-05-04,9.93,9.95,9.93,9.95,105801,0
2017-05-08,9.9731,10,9.95,9.95,4800,0
2017-05-09,9.9809,9.99,9.98,9.99,800,0
2017-05-10,9.95,10,9.95,10,11100,0
2017-05-18,10.01,10.01,10,10.01,401,0
2017-05-19,9.99,10.05,9.98,10.01,2173,0
2017-05-25,10.05,10.05,10.03,10.04,476782,0
2017-05-26,10.03,10.03,10.03,10.03,202,0
2017-05-31,10.05,10.05,10.05,10.05,675000,0
2017-06-01,10.03,10.03,10,10,26000,0
2017-06-05,10.05,10.05,10.01,10.0499,108631,0
2017-06-08,10.0492,10.0492,10.04,10.04,1400,0
2017-06-09,10.05,10.05,10.05,10.05,100,0
2017-06-12,10.05,10.08,10.05,10.08,11801,0
2017-06-13,10.07,10.07,10.03,10.03,6532,0
2017-06-14,10.05,10.08,10.05,10.05,25400,0
2017-06-15,10.06,10.06,10.04,10.04,5217,0
2017-06-16,10.07,10.1,10.07,10.1,565,0
2017-06-19,10.0664,10.0664,10.0601,10.0601,1400,0
2017-06-22,10.07,10.07,10.06,10.0653,722,0
2017-06-26,10.07,10.07,10.05,10.05,175100,0
2017-06-27,10.07,10.08,10.07,10.08,1200,0
2017-06-29,10.1,10.1,10.1,10.1,1770,0
2017-06-30,10.09,10.13,10.09,10.09,400,0
2017-07-03,10.1,10.1,10.077,10.0892,961,0
2017-07-11,10.0999,10.0999,10.0999,10.0999,103,0
2017-07-13,10.075,10.075,10.075,10.075,150000,0
2017-07-18,10.0893,10.1,10.07,10.1,6739,0
2017-07-19,10.0979,10.0979,10.0979,10.0979,200,0
2017-07-25,10.09,10.15,10.09,10.1,248831,0
2017-07-28,10.09,10.09,10.09,10.09,100,0
2017-08-02,10.09,10.09,10.09,10.09,10405,0
2017-08-03,10.09,10.1001,10.09,10.1,6269,0
2017-08-04,10.1,10.1,10.1,10.1,200,0
2017-08-07,10.08,10.0801,10.08,10.08,17501,0
2017-08-09,10.11,10.11,10.08,10.09,527746,0
2017-08-10,10.11,10.11,10.1,10.1,900,0
2017-08-14,10.09,10.09,10.09,10.09,400,0
2017-08-15,10.09,10.09,10.08,10.08,809,0
2017-08-18,10.09,10.09,10.09,10.09,109000,0
2017-08-28,10.14,10.15,10.14,10.14,2454,0
2017-08-30,10.15,10.15,10.15,10.15,1900,0
2017-09-01,10.177,10.18,10.177,10.18,2198,0
2017-09-08,10.17,10.18,10.17,10.18,12002,0
2017-09-12,10.17,10.175,10.17,10.175,600000,0
2017-09-13,10.16,10.16,10.15,10.15,1600,0
2017-09-14,10.16,10.17,10.15,10.17,1332,0
2017-09-15,10.17,10.18,10.1672,10.18,10200,0
2017-09-19,10.17,10.17,10.167,10.1692,1200,0
2017-09-21,10.17,10.24,10.15,10.2,9310,0
2017-09-25,10.18,10.18,10.18,10.18,100,0
2017-09-27,10.18,10.19,10.15,10.19,802239,0
2017-09-28,10.18,10.18,10.18,10.18,200,0
2017-09-29,10.2,10.25,10.19,10.25,1600,0
2017-10-02,10.2,10.2,10.18,10.19,13000,0
2017-10-05,10.27,10.27,10.19,10.2,6800,0
2017-10-06,10.22,10.22,10.2,10.2,400,0
2017-10-09,10.19,10.2,10.17,10.19,14638,0
2017-10-10,10.21,10.21,10.17,10.2,1900,0
2017-10-11,10.19,10.2,10.17,10.2,282462,0
2017-10-12,10.3,10.3,10.23,10.26,1605,0
2017-10-13,10.25,10.26,10.25,10.26,1301,0
2017-10-16,10.22,10.22,10.22,10.22,397,0
2017-10-17,10.22,10.22,10.22,10.22,1076,0
2017-10-18,10.24,10.26,10.24,10.25,4179,0
2017-10-20,10.25,10.25,10.25,10.25,100,0
2017-10-26,10.24,10.24,10.24,10.24,100,0
2017-10-27,10.25,10.25,10.25,10.25,100,0
2017-10-30,10.23,10.23,10.23,10.23,105,0
2017-10-31,10.23,10.23,10.229,10.23,1500,0
2017-11-02,10.23,10.23,10.23,10.23,1600,0
2017-11-03,10.23,10.2348,10.23,10.23,7399,0
2017-11-07,10.24,10.24,10.24,10.24,100,0
2017-11-08,10.25,10.28,10.25,10.28,1748,0
2017-11-10,10.24,10.24,10.24,10.24,300,0
