Date,Open,High,Low,Close,Volume,OpenInt
2016-10-24,9.09,9.09,9.07,9.09,1805,0
2016-10-26,9.0813,9.0813,9.0813,9.0813,1000,0
2016-11-02,9.0899,9.0899,9.0899,9.0899,157,0
2016-11-04,8.8464,8.88,8.8464,8.88,387,0
2016-11-07,9.0899,9.0899,9.0899,9.0899,159,0
2016-11-08,8.81,9.09,8.81,9.09,1314,0
2016-11-17,8.9499,8.95,8.9499,8.95,1600,0
2016-11-18,8.9,8.9,8.881,8.8999,2988,0
2016-11-28,8.85,8.865,8.85,8.85,2144,0
2016-11-29,8.9834,9,8.952,8.952,4620,0
2016-11-30,9,9.05,8.9734,9,4788,0
2016-12-01,8.9999,8.9999,8.9999,8.9999,400,0
2016-12-06,9.09,9.09,9.0898,9.09,7097,0
2016-12-07,9.1325,9.1325,9.13,9.13,1000,0
2016-12-08,9.14,9.14,9.1397,9.1397,11500,0
2016-12-12,9.14,9.2,9,9.2,11500,0
2016-12-13,9.2,9.2,9.03,9.03,211,0
2016-12-15,9.25,9.25,9.09,9.09,1280,0
2016-12-16,9.01,9.25,9.01,9.25,4786,0
2016-12-19,9.099,9.1,9.099,9.1,5500,0
2016-12-21,9.1141,9.1141,9.1141,9.1141,114,0
2016-12-22,9.11,9.11,9.11,9.11,3928,0
2016-12-23,9.1099,9.1099,9.109,9.109,2500,0
2016-12-29,9.01,9.25,9.01,9.25,5637,0
2016-12-30,9.14,9.25,9.0875,9.25,5432,0
2017-01-04,9.1,9.1,9.1,9.1,159,0
2017-01-06,9.4,9.6,9.4,9.6,730,0
2017-01-10,11,11,11,11,1442,0
2017-01-12,11,11,9.15,9.335,1336,0
2017-01-20,10.89,10.89,9.97,10.2,941,0
2017-01-23,10.6999,10.6999,10.6999,10.6999,250,0
2017-01-27,9.71,9.71,9.71,9.71,220,0
2017-01-30,9.7001,9.7001,9.7,9.7,2777,0
2017-01-31,9.81,9.81,9.81,9.81,105,0
2017-02-01,9.56,9.6554,9.51,9.51,800,0
2017-02-02,9.51,9.51,9.51,9.51,110,0
2017-02-07,9.7099,9.76,9.6957,9.76,1200,0
2017-02-09,9.51,9.51,9.51,9.51,1144,0
2017-02-10,9.8,9.8,9.8,9.8,200,0
2017-02-13,9.7199,9.8,9.7199,9.7998,478,0
2017-02-21,10.046,10.046,9.8294,9.8294,1114,0
2017-02-22,9.99,9.99,9.99,9.99,100,0
2017-02-23,9.87,9.87,9.87,9.87,100,0
2017-02-24,9.8,9.8308,9.8,9.8001,500,0
2017-03-01,9.8292,9.8292,9.8292,9.8292,100,0
2017-03-02,9.8,9.8899,9.8,9.8728,1732,0
2017-03-03,9.8001,9.844,9.8001,9.844,500,0
2017-03-06,9.8,10,9.8,10,1383,0
2017-03-08,9.832,9.85,9.832,9.85,200,0
2017-03-09,9.98,9.98,9.95,9.95,10733,0
2017-03-10,9.85,9.85,9.85,9.85,3203,0
2017-03-14,9.8598,9.8598,9.85,9.85,403,0
2017-03-16,9.85,9.85,9.85,9.85,125,0
2017-03-17,9.9271,9.9271,9.9271,9.9271,700,0
2017-03-21,9.92,10,9.75,9.9,8991,0
2017-03-22,9.75,9.75,9.6795,9.75,2901,0
2017-03-23,9.7425,9.92,9.7,9.7,3057,0
2017-03-27,9.7,9.7,9.7,9.7,125,0
2017-03-28,9.7,9.7,9.7,9.7,114,0
2017-03-30,9.72,9.9199,9.72,9.9199,900,0
2017-03-31,9.8486,9.8486,9.69,9.7,1182,0
2017-04-04,9.6499,9.65,9.6143,9.6143,2000,0
2017-04-05,9.5355,9.6143,9.51,9.6143,1413,0
2017-04-06,9.51,9.6296,9.51,9.5175,1256,0
2017-04-07,9.6331,9.9199,9.6331,9.9199,1175,0
2017-04-11,9.92,9.92,9.864,9.864,1001,0
2017-04-12,9.601,9.601,9.601,9.601,800,0
2017-04-17,9.6,9.6,9.6,9.6,228,0
2017-04-19,9.7001,9.92,9.7001,9.92,1200,0
2017-04-20,9.7,9.7,9.7,9.7,280,0
2017-04-24,9.7,9.7001,9.7,9.7001,62460,0
2017-04-27,9.9,9.9,9.8,9.8,2500,0
2017-05-01,9.9,9.9,9.8,9.9,1600,0
2017-05-02,9.9,9.9,9.8,9.9,105175,0
2017-05-03,10.1,10.2716,9.85,9.85,2195,0
2017-05-08,10.39,10.5,10.34,10.34,1478,0
2017-05-09,10.5,10.5,10.448,10.448,1400,0
2017-05-10,10.5,10.5,10,10.05,428,0
2017-05-18,10.31,10.31,10.3094,10.3094,200,0
2017-05-19,10.3,10.4499,10.2995,10.4499,624,0
2017-05-22,10.2103,10.35,10.2001,10.35,4319,0
2017-05-24,10.49,10.49,10.49,10.49,500,0
2017-05-25,10.25,10.272,10.25,10.272,970,0
2017-05-26,10.2,10.2,10.2,10.2,343,0
2017-05-30,10.2,10.2,10.2,10.2,1563,0
2017-06-01,10.3,10.3001,10.3,10.3001,572,0
2017-06-02,10.3,10.3,10.2,10.2,2504,0
2017-06-05,10.3,10.31,10.3,10.31,1875,0
2017-06-08,10.32,10.32,9.8,9.8,2245,0
2017-06-12,9.81,9.81,9.81,9.81,100,0
2017-06-15,10.1,10.1,10.1,10.1,295,0
2017-06-16,10.15,10.4748,10.1312,10.4748,1777,0
2017-06-20,10.2029,10.23,10.2029,10.2029,7189,0
2017-06-21,10.2783,10.2783,10.2783,10.2783,114,0
2017-06-26,10.4419,10.48,10.293,10.293,2344,0
2017-06-27,10.4867,10.5,10.4867,10.5,2767,0
2017-06-29,10.76,10.8138,10.7501,10.7501,1071,0
2017-07-03,10.79,10.79,10.79,10.79,100,0
2017-07-05,10.7664,10.8,10.7664,10.8,343,0
2017-07-06,10.7501,10.7501,10.7501,10.7501,500,0
2017-07-10,11.24,11.25,10.77,10.77,2229,0
2017-07-13,10.7663,10.7663,10.75,10.7662,1145,0
2017-07-17,10.77,10.77,10.77,10.77,100,0
2017-07-18,10.75,10.9189,10.701,10.9189,1071,0
2017-07-19,10.8839,10.8839,10.8839,10.8839,1000,0
2017-07-20,10.7,10.7535,10.7,10.7535,1179,0
2017-07-21,10.7,10.7,10.7,10.7,297,0
2017-07-27,10.76,10.76,10.71,10.71,440,0
2017-07-31,10.7,10.7,10.7,10.7,128,0
2017-08-02,10.96,10.96,10.75,10.75,1320,0
2017-08-03,10.7,10.7,10.7,10.7,268,0
2017-08-09,10.75,10.75,10.7,10.7,1104,0
2017-08-10,10.7,10.7,10.69,10.7,2468,0
2017-08-14,10.7,10.7,10.7,10.7,350,0
2017-08-16,10.6,10.6,10.6,10.6,300,0
2017-08-17,10.63,10.9999,10.63,10.9999,4823,0
2017-08-22,10.75,10.75,10.75,10.75,500,0
2017-08-25,10.7333,10.854,10.7333,10.854,1343,0
2017-08-31,10.75,10.8,10.75,10.8,1500,0
2017-09-05,10.85,10.85,10.85,10.85,300,0
2017-09-06,10.75,10.98,10.75,10.8335,14703,0
2017-09-07,10.85,10.85,10.8,10.8,714,0
2017-09-08,10.85,10.85,10.8001,10.85,1200,0
2017-09-11,10.85,10.85,10.8239,10.8239,1144,0
2017-09-12,10.907,10.907,10.907,10.907,455,0
2017-09-13,10.9,10.94,10.8,10.85,5632,0
2017-09-15,10.8499,10.95,10.81,10.85,5280,0
2017-09-18,10.8,10.8001,10.8,10.8001,325,0
2017-09-19,10.85,10.85,10.85,10.85,325,0
2017-09-20,10.85,10.85,10.8001,10.85,21087,0
2017-09-22,10.85,10.874,10.85,10.874,625,0
2017-09-26,10.8075,10.85,10.8,10.85,1808,0
2017-10-03,10.8,10.8216,10.8,10.8216,614,0
2017-10-05,10.9,10.9,10.85,10.85,535,0
2017-10-06,10.9001,10.95,10.85,10.85,3565,0
2017-10-09,10.9,10.909,10.85,10.8717,4401,0
2017-10-12,10.85,10.85,10.85,10.85,50575,0
2017-10-17,11,11,11,11,200,0
2017-10-18,10.88,10.88,10.85,10.85,343,0
2017-10-23,10.9499,10.95,10.9,10.9,1400,0
2017-10-24,10.9,10.95,10.85,10.91,14044,0
2017-10-25,10.9,10.9,10.9,10.9,1100,0
2017-10-27,10.9,11.04,10.9,11.04,1000,0
2017-10-30,10.9,10.9,10.9,10.9,1000,0
2017-11-06,11.05,11.05,11.05,11.05,206,0
2017-11-09,10.92,10.94,10.9,10.9,749,0
