Date,Open,High,Low,Close,Volume,OpenInt
2016-09-16,10.05,10.05,10.05,10.05,1302900,0
2016-09-19,10.31,10.31,10.05,10.05,74995,0
2016-09-20,10.05,10.06,10.03,10.045,28039,0
2016-09-21,10.03,10.15,10.03,10.03,41891,0
2016-09-22,10.11,10.11,10.06,10.1,6650,0
2016-09-23,10.05,10.0501,10.05,10.0501,1350,0
2016-09-26,10.13,10.19,10.04,10.04,844,0
2016-09-27,10.2,10.2,10.03,10.07,28400,0
2016-09-28,10.1,10.1999,10.1,10.1,34840,0
2016-09-29,10.2035,10.25,10.07,10.07,2000,0
2016-09-30,10.08,10.09,10.08,10.08,2300,0
2016-10-03,10.175,10.175,10.15,10.15,3075,0
2016-10-05,10.2,10.2,10.15,10.15,20430,0
2016-10-07,10.1,10.1492,10.08,10.1,28800,0
2016-10-10,10.1,10.107,10.1,10.107,1500,0
2016-10-11,10.0782,10.1186,10.07,10.1,16800,0
2016-10-12,10.15,10.15,10.05,10.05,11400,0
2016-10-13,10.22,10.22,10.0952,10.0952,1155,0
2016-10-14,10.17,10.17,10.07,10.07,23000,0
2016-10-17,10.164,10.164,10.164,10.164,210,0
2016-10-18,10.1,10.1,10.1,10.1,41800,0
2016-10-19,10.08,10.08,10.08,10.08,150,0
2016-10-21,10.1999,10.2,10.18,10.18,3494,0
2016-10-24,10.2,10.2,10.1427,10.1449,950,0
2016-10-25,10.1999,10.1999,10.1999,10.1999,500,0
2016-10-26,10.2,10.2,10.2,10.2,500,0
2016-10-27,10.1548,10.1548,10.1499,10.15,845,0
2016-10-28,10.15,10.2,10.15,10.2,12410,0
2016-10-31,10.14,10.1989,10.14,10.1989,259,0
2016-11-01,10.15,10.2,10.15,10.2,2209,0
2016-11-03,10.1999,10.2,10.15,10.2,1651,0
2016-11-04,10.2,10.2,10.19,10.2,1043,0
2016-11-07,10.1659,10.2,10.15,10.2,2700,0
2016-11-09,10.11,10.11,10.1,10.1,2200,0
2016-11-10,10.15,10.15,10.15,10.15,100,0
2016-11-14,10.15,10.15,10.15,10.15,200,0
2016-11-15,10.2,10.2,10.15,10.15,3798,0
2016-11-16,10.19,10.2,10.15,10.15,13620,0
2016-11-17,10.25,10.25,10.24,10.25,69130,0
2016-11-18,10.37,10.37,10.2977,10.3,90222,0
2016-11-21,10.27,10.3,10.2381,10.3,106990,0
2016-11-22,10.3,10.3,10.29,10.3,21194,0
2016-11-23,10.32,10.32,10.29,10.3,20200,0
2016-11-28,10.2807,10.2807,10.2807,10.2807,294,0
2016-11-29,10.28,10.3693,10.22,10.22,3110,0
2016-12-01,10.3345,10.3345,10.3345,10.3345,1000,0
2016-12-02,10.38,10.38,10.38,10.38,300,0
2016-12-05,10.37,10.37,10.37,10.37,200,0
2016-12-06,10.33,10.34,10.3098,10.32,10729,0
2016-12-07,11.25,11.25,10.16,10.16,1050,0
2016-12-09,10.4,10.4,10.29,10.3978,2000,0
2016-12-12,10.36,10.47,10.3599,10.45,4600,0
2016-12-13,10.49,10.5,10.4,10.4,14600,0
2016-12-14,10.497,10.4992,10.44,10.44,700,0
2016-12-15,10.4,10.4,10.3696,10.3696,1200,0
2016-12-16,10.44,10.44,10.36,10.36,2880,0
2016-12-19,10.37,10.5,10.37,10.49,700,0
2016-12-20,10.4324,10.45,10.43,10.45,3964,0
2016-12-21,10.5,10.5,10.5,10.5,1300,0
2016-12-22,10.45,10.45,10.43,10.43,12151,0
2016-12-23,10.43,10.43,10.4251,10.4251,1985,0
2016-12-28,10.5,11.175,10.4,10.5,15340,0
2016-12-29,10.5,10.5,10.4375,10.4375,2000,0
2016-12-30,10.4,10.44,10.3794,10.4,1010,0
2017-01-03,10.5,10.5,10.38,10.45,21105,0
2017-01-05,10.44,10.45,10.44,10.45,410,0
2017-01-09,10.4,10.4499,10.4,10.4499,61274,0
2017-01-11,10.4437,10.4437,10.4437,10.4437,2000,0
2017-01-17,10.46,10.46,10.3551,10.3551,3090,0
2017-01-18,10.35,10.39,10.35,10.35,100345,0
2017-01-19,10.4,10.4,10.4,10.4,100,0
2017-01-23,10.4,10.4,10.4,10.4,300,0
2017-01-26,10.35,10.39,10.35,10.39,16135,0
2017-01-27,10.38,10.4,10.315,10.37,22040,0
2017-01-30,10.37,10.37,10.37,10.37,390,0
2017-01-31,10.35,10.37,10.35,10.37,350,0
2017-02-01,10.44,10.47,10.44,10.47,1335,0
2017-02-02,10.4359,10.45,10.4339,10.45,850,0
2017-02-03,10.45,10.45,10.41,10.414,9000,0
2017-02-06,10.44,10.53,10.37,10.37,84310,0
2017-02-07,10.5,10.5,10.4999,10.4999,3900,0
2017-02-08,10.49,10.5,10.4881,10.5,11400,0
2017-02-09,10.4628,10.4628,10.46,10.46,300,0
2017-02-13,10.55,10.55,10.5375,10.5375,500,0
2017-02-14,10.47,10.52,10.47,10.52,50300,0
2017-02-15,10.54,10.61,10.5118,10.53,88600,0
2017-02-16,10.55,10.6,10.545,10.58,49100,0
2017-02-17,10.55,10.6,10.55,10.59,74200,0
2017-02-21,10.58,10.58,10.55,10.57,21391,0
2017-02-22,10.5799,10.58,10.57,10.57,8728,0
2017-02-23,10.58,10.58,10.55,10.58,24900,0
2017-02-24,10.58,10.58,10.5799,10.58,4200,0
2017-02-27,10.65,10.65,10.55,10.58,31600,0
2017-02-28,10.6,10.6,10.58,10.58,27850,0
2017-03-01,10.6,10.6,10.6,10.6,32400,0
2017-03-02,10.59,10.79,10.59,10.75,14900,0
2017-03-03,10.6,10.65,10.6,10.641,5100,0
2017-03-06,10.6,10.6,10.56,10.6,4300,0
2017-03-09,10.59,10.59,10.53,10.55,1550,0
2017-03-10,10.55,10.65,10.55,10.55,54572,0
2017-03-13,10.64,10.69,10.53,10.63,70800,0
2017-03-14,10.56,10.63,10.56,10.62,102000,0
2017-03-15,10.6,10.6,10.6,10.6,25000,0
2017-03-16,10.6,10.6,10.6,10.6,20000,0
2017-03-17,10.6,10.6,10.6,10.6,70002,0
2017-03-20,10.59,10.65,10.55,10.65,115159,0
2017-03-21,10.6402,10.65,10.63,10.65,340,0
2017-03-22,10.625,10.635,10.625,10.635,53018,0
2017-03-23,10.65,10.65,10.62,10.62,200,0
2017-03-24,10.62,10.62,10.62,10.62,595,0
2017-03-27,10.5324,10.63,10.53,10.6,1790,0
2017-03-29,10.6,10.6,10.6,10.6,20000,0
2017-03-31,10.5685,10.5685,10.5685,10.5685,1000,0
2017-04-04,10.58,10.58,10.58,10.58,10000,0
2017-04-06,10.6,10.6,10.6,10.6,50000,0
2017-04-11,10.65,10.65,10.65,10.65,3350,0
2017-04-12,10.65,10.65,10.62,10.62,10200,0
2017-04-17,10.58,10.594,10.58,10.59,4250,0
2017-04-18,10.55,10.65,10.55,10.56,1300,0
2017-04-19,10.6,10.6011,10.6,10.6,1000,0
2017-04-20,10.55,10.61,10.55,10.6099,3100,0
2017-04-21,10.61,10.61,10.61,10.61,100,0
2017-04-26,10.67,10.67,10.66,10.66,300,0
2017-04-28,10.67,10.67,10.67,10.67,200,0
2017-05-01,10.7,10.7,10.69,10.69,2200,0
2017-05-02,10.59,10.7037,10.55,10.7037,2000,0
2017-05-04,10.697,10.6992,10.697,10.6992,200,0
2017-05-10,10.55,10.68,10.55,10.68,507,0
2017-05-15,10.79,10.79,10.55,10.6899,550,0
2017-05-17,10.7266,10.7266,10.7266,10.7266,150,0
2017-05-18,10.676,10.676,10.66,10.66,245,0
2017-05-24,10.68,10.68,10.68,10.68,100,0
2017-05-25,10.64,10.64,10.64,10.64,200,0
2017-05-30,10.71,10.71,10.71,10.71,3147,0
2017-05-31,10.7199,10.7199,10.6951,10.6951,1800,0
2017-06-01,10.7491,10.7491,10.7491,10.7491,200,0
2017-06-05,10.59,10.68,10.57,10.66,805,0
2017-06-06,10.89,10.89,10.89,10.89,100,0
2017-06-07,10.8,10.8,10.8,10.8,5000,0
2017-06-12,10.8,10.8,10.8,10.8,146,0
2017-06-28,10.73,10.73,10.73,10.73,100,0
2017-07-05,10.6,10.67,10.6,10.655,50500,0
2017-07-10,10.68,10.68,10.68,10.68,100,0
2017-07-12,10.65,10.6902,10.65,10.68,2300,0
2017-07-17,10.7,10.7,10.7,10.7,100,0
2017-07-20,10.67,10.73,10.65,10.73,1100,0
2017-07-21,10.72,10.72,10.72,10.72,100,0
2017-07-27,10.797,10.7992,10.797,10.7992,200,0
2017-08-02,10.7,10.7,10.7,10.7,1000,0
2017-08-04,10.83,10.83,10.83,10.83,250,0
2017-08-07,10.75,10.75,10.75,10.75,600,0
2017-08-08,10.82,10.82,10.65,10.66,3200,0
2017-08-10,10.8,10.8,10.8,10.8,100,0
2017-08-11,10.76,10.76,10.76,10.76,100,0
2017-08-16,10.6501,10.795,10.65,10.795,3301,0
2017-08-17,10.6011,10.6392,10.6,10.6392,3000,0
2017-08-18,10.61,10.6902,10.54,10.6902,11728,0
2017-08-21,10.6589,10.6589,10.6589,10.6589,100,0
2017-08-22,10.64,10.64,10.61,10.6392,600,0
2017-08-24,10.6,10.6492,10.6,10.6492,3300,0
2017-08-25,10.6,10.6589,10.6,10.6572,1700,0
2017-08-30,10.61,10.61,10.61,10.61,100,0
2017-08-31,10.63,10.63,10.6299,10.6299,510,0
2017-09-01,10.69,10.69,10.68,10.68,471,0
2017-09-05,10.667,10.6692,10.667,10.6692,200,0
2017-09-06,10.63,10.63,10.63,10.63,100,0
2017-09-08,10.65,10.65,10.65,10.65,200,0
2017-09-11,10.65,10.65,10.65,10.65,100,0
2017-09-12,10.65,10.65,10.65,10.65,100,0
2017-09-13,10.6501,10.6501,10.65,10.65,800,0
2017-09-14,10.64,10.64,10.64,10.64,200,0
2017-09-19,10.64,10.64,10.6,10.616,3400,0
2017-09-20,10.61,10.61,10.61,10.61,200,0
2017-09-21,10.6,10.6,10.5972,10.5972,2250,0
2017-09-22,10.57,10.57,10.5,10.5,333400,0
2017-09-25,10.52,10.5665,10.52,10.5665,740,0
2017-09-26,10.5501,10.6092,10.55,10.6092,1550,0
2017-09-27,10.6028,10.64,10.6028,10.64,800,0
2017-09-28,10.65,10.65,10.58,10.63,1050,0
2017-09-29,10.6517,10.6517,10.6517,10.6517,300,0
2017-10-02,10.64,10.64,10.64,10.64,100,0
2017-10-03,10.65,10.65,10.63,10.63,200,0
2017-10-12,10.663,10.7,10.66,10.6608,800,0
2017-10-13,10.65,10.68,10.65,10.67,2100,0
2017-10-23,10.72,10.8,10.72,10.8,7100,0
2017-10-24,10.76,10.76,10.74,10.74,1100,0
2017-10-31,10.625,10.7292,10.625,10.65,75400,0
2017-11-01,10.68,10.68,10.68,10.68,100,0
2017-11-03,10.67,10.6701,10.67,10.6701,800,0
