Date,Open,High,Low,Close,Volume,OpenInt
2016-11-25,9.523,9.523,9.515,9.515,104029,0
2016-11-28,9.515,9.542,9.515,9.515,125500,0
2016-11-29,9.542,9.542,9.515,9.523,65207,0
2016-11-30,9.515,9.542,9.515,9.523,42253,0
2016-12-01,9.523,9.542,9.515,9.542,15339,0
2016-12-02,9.532,9.629,9.515,9.515,69793,0
2016-12-05,9.532,9.598,9.523,9.591,21415,0
2016-12-06,9.561,9.732,9.561,9.705,20266,0
2016-12-07,9.679,9.7,9.64,9.646,4835,0
2016-12-08,9.713,9.786,9.613,9.786,9764,0
2016-12-09,9.721,9.756,9.687,9.687,8705,0
2016-12-12,9.751,9.914,9.715,9.8,23591,0
2016-12-13,9.905,9.914,9.561,9.628,21198,0
2016-12-14,9.638,9.638,9.581,9.609,17075,0
2016-12-15,9.914,9.914,9.619,9.885,35994,0
2016-12-16,9.865,9.99,9.829,9.971,17863,0
2016-12-19,9.922,9.927,9.781,9.885,12194,0
2016-12-20,9.865,9.895,9.865,9.875,4941,0
2016-12-21,9.876,9.895,9.875,9.895,17921,0
2016-12-22,9.847,9.895,9.742,9.895,31532,0
2016-12-23,9.656,9.695,9.523,9.561,73381,0
2016-12-27,9.542,9.847,9.532,9.837,191773,0
2016-12-28,9.732,9.732,9.629,9.656,33245,0
2016-12-29,9.656,9.761,9.629,9.742,68049,0
2016-12-30,9.761,9.761,9.732,9.732,13700,0
2017-01-03,9.732,9.791,9.723,9.723,56477,0
2017-01-04,9.732,9.737,9.609,9.619,72248,0
2017-01-05,9.609,9.619,9.561,9.571,32290,0
2017-01-06,9.589,9.589,9.551,9.561,34570,0
2017-01-09,9.561,9.561,9.523,9.527,41448,0
2017-01-10,9.523,9.591,9.505,9.505,47745,0
2017-01-11,9.532,9.6,9.527,9.571,54330,0
2017-01-12,9.571,9.677,9.551,9.609,49769,0
2017-01-13,9.629,9.629,9.523,9.542,70107,0
2017-01-17,9.561,9.629,9.561,9.619,36263,0
2017-01-18,9.619,9.629,9.571,9.581,29534,0
2017-01-19,9.581,9.591,9.561,9.561,58279,0
2017-01-20,9.561,9.581,9.523,9.523,43631,0
2017-01-23,9.561,9.561,9.523,9.561,41909,0
2017-01-24,9.561,9.561,9.505,9.505,107208,0
2017-01-25,9.505,9.581,9.505,9.581,78673,0
2017-01-26,9.561,9.619,9.542,9.591,59995,0
2017-01-27,9.591,9.591,9.561,9.591,22795,0
2017-01-30,9.561,9.591,9.551,9.561,29582,0
2017-01-31,9.571,9.591,9.523,9.591,55186,0
2017-02-01,9.591,9.6,9.561,9.591,25362,0
2017-02-02,9.6,9.629,9.6,9.609,21122,0
2017-02-03,9.581,9.629,9.581,9.609,13391,0
2017-02-06,9.609,9.609,9.561,9.581,48371,0
2017-02-07,9.591,9.6,9.551,9.551,45603,0
2017-02-08,9.561,9.6,9.561,9.581,48345,0
2017-02-09,9.6,9.616,9.561,9.6,64564,0
2017-02-10,9.571,9.619,9.571,9.619,51331,0
2017-02-13,9.629,9.686,9.609,9.686,35416,0
2017-02-14,9.676,9.734,9.638,9.676,40830,0
2017-02-15,9.686,9.696,9.657,9.686,31981,0
2017-02-16,9.676,9.676,9.638,9.638,41938,0
2017-02-17,9.667,9.667,9.619,9.648,36838,0
2017-02-21,9.657,9.666,9.648,9.657,13893,0
2017-02-22,9.65,9.65,9.619,9.619,53415,0
2017-02-23,9.638,9.648,9.619,9.648,30548,0
2017-02-24,9.648,9.657,9.629,9.629,32689,0
2017-02-27,9.6,9.629,9.571,9.591,150099,0
2017-02-28,9.6,9.638,9.581,9.6,109417,0
2017-03-01,9.609,9.648,9.591,9.648,97540,0
2017-03-02,9.638,9.651,9.6,9.648,73298,0
2017-03-03,9.638,9.657,9.581,9.589,52164,0
2017-03-06,9.595,9.629,9.595,9.625,51360,0
2017-03-07,9.6,9.648,9.6,9.629,27586,0
2017-03-08,9.638,9.666,9.632,9.66,26788,0
2017-03-09,9.638,9.657,9.6,9.602,47492,0
2017-03-10,9.628,9.657,9.6,9.648,28415,0
2017-03-13,9.629,9.706,9.629,9.686,41608,0
2017-03-14,9.676,9.677,9.629,9.657,38869,0
2017-03-15,9.665,9.665,9.648,9.648,14186,0
2017-03-16,9.657,9.666,9.619,9.638,59979,0
2017-03-17,9.666,9.676,9.657,9.657,15974,0
2017-03-20,9.657,9.706,9.657,9.706,42755,0
2017-03-21,9.706,9.706,9.657,9.686,49900,0
2017-03-22,9.706,9.734,9.619,9.734,183407,0
2017-03-23,9.706,9.734,9.686,9.697,31906,0
2017-03-24,9.682,9.724,9.682,9.724,26383,0
2017-03-27,9.712,9.712,9.686,9.686,8803,0
2017-03-28,9.686,9.686,9.657,9.684,45704,0
2017-03-29,9.676,9.676,9.648,9.657,35869,0
2017-03-30,9.657,9.716,9.648,9.686,91221,0
2017-03-31,9.716,9.719,9.666,9.686,22453,0
2017-04-03,9.696,9.696,9.648,9.657,84208,0
2017-04-04,9.686,9.686,9.638,9.638,62040,0
2017-04-05,9.638,9.676,9.619,9.667,153784,0
2017-04-06,9.638,9.638,9.629,9.638,74543,0
2017-04-07,9.676,9.696,9.629,9.696,74094,0
2017-04-10,9.696,9.706,9.657,9.696,37887,0
2017-04-11,9.724,9.734,9.686,9.706,47132,0
2017-04-12,9.706,9.715,9.676,9.706,52286,0
2017-04-13,9.696,9.706,9.657,9.657,46062,0
2017-04-17,9.696,9.734,9.666,9.696,62603,0
2017-04-18,9.696,9.734,9.696,9.734,32973,0
2017-04-19,9.744,9.744,9.706,9.706,31327,0
2017-04-20,9.706,9.734,9.696,9.724,76603,0
2017-04-21,9.716,9.724,9.706,9.716,38222,0
2017-04-24,9.724,9.744,9.716,9.737,23300,0
2017-04-25,9.724,9.744,9.706,9.744,66376,0
2017-04-26,9.744,9.764,9.724,9.753,45967,0
2017-04-27,9.754,9.774,9.696,9.764,82984,0
2017-04-28,9.764,9.764,9.744,9.764,53681,0
2017-05-01,9.774,9.803,9.76,9.794,44918,0
2017-05-02,9.784,9.784,9.754,9.784,29044,0
2017-05-03,9.754,9.764,9.754,9.756,16041,0
2017-05-04,9.774,9.803,9.754,9.774,94682,0
2017-05-05,9.784,9.784,9.761,9.784,18444,0
2017-05-08,9.78,9.784,9.724,9.734,76946,0
2017-05-09,9.744,9.744,9.696,9.734,69579,0
2017-05-10,9.754,9.774,9.744,9.774,58604,0
2017-05-11,9.754,9.843,9.754,9.843,76739,0
2017-05-12,9.833,9.833,9.744,9.754,73960,0
2017-05-15,9.764,9.794,9.764,9.777,47232,0
2017-05-16,9.784,9.813,9.771,9.803,54251,0
2017-05-17,9.794,9.823,9.764,9.764,58973,0
2017-05-18,9.784,9.794,9.774,9.794,51096,0
2017-05-19,9.803,9.803,9.764,9.764,53426,0
2017-05-22,9.774,9.852,9.774,9.843,43944,0
2017-05-23,9.852,9.852,9.803,9.833,37606,0
2017-05-24,9.794,9.833,9.774,9.784,42867,0
2017-05-25,9.794,9.852,9.784,9.852,66902,0
2017-05-26,9.823,9.92,9.823,9.901,66592,0
2017-05-30,9.852,9.861,9.784,9.823,79186,0
2017-05-31,9.823,9.83,9.764,9.784,96031,0
2017-06-01,9.784,9.794,9.764,9.784,76412,0
2017-06-02,9.774,9.784,9.764,9.775,29843,0
2017-06-05,9.784,9.803,9.764,9.794,59536,0
2017-06-06,9.794,9.813,9.774,9.784,25833,0
2017-06-07,9.787,9.803,9.784,9.794,26312,0
2017-06-08,9.791,9.813,9.774,9.813,52792,0
2017-06-09,9.813,9.823,9.794,9.823,26244,0
2017-06-12,9.843,9.843,9.794,9.823,145912,0
2017-06-13,9.803,9.813,9.774,9.803,98511,0
2017-06-14,9.803,9.803,9.784,9.784,55905,0
2017-06-15,9.784,9.813,9.764,9.774,116723,0
2017-06-16,9.784,9.813,9.784,9.784,21627,0
2017-06-19,9.803,9.813,9.784,9.803,62411,0
2017-06-20,9.794,9.813,9.774,9.803,104203,0
2017-06-21,9.803,9.813,9.794,9.803,65196,0
2017-06-22,9.81,9.823,9.794,9.803,53124,0
2017-06-23,9.805,9.833,9.805,9.833,43595,0
2017-06-26,9.813,9.833,9.813,9.833,55558,0
2017-06-27,9.833,9.861,9.813,9.843,77656,0
2017-06-28,9.833,9.895,9.833,9.833,86283,0
2017-06-29,9.833,9.891,9.833,9.881,29433,0
2017-06-30,9.901,9.901,9.843,9.881,48687,0
2017-07-03,9.901,9.901,9.813,9.871,35094,0
2017-07-05,9.871,9.881,9.833,9.872,23356,0
2017-07-06,9.835,9.881,9.823,9.861,64607,0
2017-07-07,9.871,9.95,9.866,9.93,53962,0
2017-07-10,9.911,9.93,9.881,9.916,24980,0
2017-07-11,9.897,10,9.881,9.949,37242,0
2017-07-12,9.95,10,9.95,9.97,19244,0
2017-07-13,9.94,10,9.94,10,13705,0
2017-07-14,10.009,10.009,9.96,10,44106,0
2017-07-17,9.996,10.009,9.92,9.93,25335,0
2017-07-18,9.94,9.95,9.911,9.94,42302,0
2017-07-19,9.92,9.94,9.891,9.92,53548,0
2017-07-20,9.93,9.95,9.911,9.94,36589,0
2017-07-21,9.93,9.93,9.903,9.93,32069,0
2017-07-24,9.94,9.94,9.92,9.929,20929,0
2017-07-25,9.93,9.95,9.911,9.93,55935,0
2017-07-26,9.931,9.97,9.931,9.968,24948,0
2017-07-27,9.97,9.97,9.92,9.95,18027,0
2017-07-28,9.95,9.95,9.93,9.95,3593,0
2017-07-31,9.95,10,9.942,10,52333,0
2017-08-01,9.966,9.985,9.92,9.94,38775,0
2017-08-02,9.94,9.99,9.94,9.99,29556,0
2017-08-03,9.966,10.049,9.94,9.94,42978,0
2017-08-04,9.96,10.019,9.951,9.988,16620,0
2017-08-07,10,10,9.94,9.94,21298,0
2017-08-08,9.95,9.96,9.901,9.901,38947,0
2017-08-09,9.95,9.98,9.947,9.97,47077,0
2017-08-10,9.98,9.99,9.92,9.92,44709,0
2017-08-11,9.92,9.975,9.92,9.959,16173,0
2017-08-14,9.97,10.04,9.96,10,22064,0
2017-08-15,9.996,10,9.93,9.96,40535,0
2017-08-16,9.97,10,9.93,9.99,32671,0
2017-08-17,9.97,9.979,9.93,9.935,15655,0
2017-08-18,9.93,9.95,9.92,9.92,29744,0
2017-08-21,9.93,9.94,9.901,9.93,67203,0
2017-08-22,9.94,9.97,9.901,9.97,75800,0
2017-08-23,9.97,10.029,9.96,10.02,24299,0
2017-08-24,10.02,10.02,9.98,10.01,9006,0
2017-08-25,10.01,10.04,9.923,9.93,67914,0
2017-08-28,9.93,9.931,9.901,9.92,76935,0
2017-08-29,9.901,9.94,9.901,9.94,47171,0
2017-08-30,9.93,9.96,9.93,9.95,39421,0
2017-08-31,9.911,9.96,9.911,9.94,119702,0
2017-09-01,9.92,9.97,9.92,9.93,38908,0
2017-09-05,9.94,9.94,9.88,9.901,146112,0
2017-09-06,9.92,10.05,9.891,10.01,98213,0
2017-09-07,10.03,10.069,9.96,10.02,182994,0
2017-09-08,10.069,10.069,9.98,10.01,24561,0
2017-09-11,9.99,10.02,9.911,9.96,78264,0
2017-09-12,9.96,9.99,9.96,9.97,42491,0
2017-09-13,9.97,9.98,9.96,9.96,18358,0
2017-09-14,9.99,9.99,9.94,9.97,42549,0
2017-09-15,9.97,9.98,9.95,9.97,30590,0
2017-09-18,9.98,9.99,9.96,9.99,27182,0
2017-09-19,9.99,9.99,9.95,9.97,32011,0
2017-09-20,9.956,9.98,9.94,9.97,52047,0
2017-09-21,9.97,9.98,9.94,9.97,66308,0
2017-09-22,9.96,9.98,9.94,9.95,23708,0
2017-09-25,9.96,9.97,9.94,9.95,83299,0
2017-09-26,9.95,9.97,9.95,9.97,56816,0
2017-09-27,9.98,10.01,9.96,9.96,65694,0
2017-09-28,9.97,10.06,9.97,10.06,159341,0
2017-09-29,10.06,10.12,10.02,10.07,239222,0
2017-10-02,10.07,10.12,9.988,10.05,36312,0
2017-10-03,10.06,10.093,10.03,10.09,39431,0
2017-10-04,10.08,10.269,10.04,10.189,30257,0
2017-10-05,10.139,10.139,10,10.02,125876,0
2017-10-06,10.02,10.04,10,10.01,64285,0
2017-10-09,10.01,10.02,9.99,10,62997,0
2017-10-10,10.01,10.019,9.985,9.99,34317,0
2017-10-11,10,10.02,9.97,10.02,62746,0
2017-10-12,10.03,10.07,10.02,10.06,53740,0
2017-10-13,10.04,10.09,10.04,10.06,48585,0
2017-10-16,10.0551,10.06,10.0312,10.0312,31059,0
2017-10-17,10.0599,10.1,10.04,10.06,38849,0
2017-10-18,10.041,10.12,10.041,10.07,60923,0
2017-10-19,10.07,10.22,10.07,10.22,102940,0
2017-10-20,10.19,10.22,10.1492,10.2,104468,0
2017-10-23,10.16,10.17,10.1,10.11,60051,0
2017-10-24,10.1,10.22,10.1,10.17,26460,0
2017-10-25,10.16,10.175,10,10.0858,72065,0
2017-10-26,10.13,10.25,10.12,10.12,63303,0
2017-10-27,10.19,10.19,10.06,10.084,39927,0
2017-10-30,10.1488,10.15,10.01,10.01,41039,0
2017-10-31,10.03,10.11,10.03,10.09,27649,0
2017-11-01,10.15,10.15,10.07,10.09,26162,0
2017-11-02,10.05,10.11,10.04,10.08,55521,0
2017-11-03,10.08,10.17,10.06,10.1,28273,0
2017-11-06,10.1,10.19,10.1,10.12,35822,0
2017-11-07,10.13,10.17,10.07,10.08,75790,0
2017-11-08,10.12,10.1282,10.05,10.07,42513,0
2017-11-09,10.03,10.07,10.03,10.0699,34360,0
2017-11-10,10.07,10.1177,10.0501,10.095,69380,0
