Date,Open,High,Low,Close,Volume,OpenInt
2015-07-24,10,10.15,10,10.06,482400,0
2015-07-27,10.3,10.41,10.18,10.18,45800,0
2015-07-28,10.25,10.25,10.01,10.1,93300,0
2015-07-29,10.25,10.25,10.2,10.23,55800,0
2015-07-30,10.2,10.2,10.15,10.15,9100,0
2015-07-31,10.1,10.13,10.05,10.05,17800,0
2015-08-03,10.13,10.15,10.13,10.15,1106,0
2015-08-04,10.18,10.2,10.15,10.17,8500,0
2015-08-05,10.15,10.2,10.15,10.19,7400,0
2015-08-06,10.19,10.19,10.05,10.05,2705,0
2015-08-10,10.06,10.06,10.05,10.05,400,0
2015-08-11,10.05,10.15,10.05,10.07,1200,0
2015-08-12,10.05,10.14,10.05,10.14,600,0
2015-08-13,10.14,10.14,10.14,10.14,700,0
2015-08-14,10.14,10.14,10.14,10.14,100,0
2015-08-17,10.05,10.05,10.05,10.05,200,0
2015-08-18,10.02,10.02,10.02,10.02,900,0
2015-08-19,10.04,10.04,10.02,10.02,1500,0
2015-08-20,10.05,10.05,10.05,10.05,600,0
2015-08-21,10.02,10.02,10.02,10.02,100,0
2015-08-24,10.03,10.11,10,10.07,5668,0
2015-08-25,10,10,10,10,2500,0
2015-08-26,10.01,10.1,10,10,69600,0
2015-08-27,10,10.01,9.98,10,4200,0
2015-09-03,10.01,10.01,9.95,9.95,6200,0
2015-09-04,9.98,9.98,9.98,9.98,3000,0
2015-09-08,9.95,9.97,9.95,9.95,14000,0
2015-09-09,9.96,9.96,9.9,9.9,2500,0
2015-09-10,10,10,10,10,100,0
2015-09-11,9.93,9.93,9.9,9.9,4300,0
2015-09-14,9.85,9.85,9.5,9.7,7400,0
2015-09-15,9.6,9.61,9.6,9.61,11500,0
2015-09-16,9.9,9.95,9.9,9.9,4000,0
2015-09-18,9.95,9.95,9.95,9.95,100,0
2015-09-23,9.9,9.9,9.89,9.89,1000,0
2015-09-25,9.85,9.85,9.85,9.85,1400,0
2015-09-29,9.8,9.8,9.79,9.8,900,0
2015-09-30,9.85,9.85,9.85,9.85,300,0
2015-10-02,9.85,9.9,9.85,9.9,500,0
2015-10-06,9.75,9.75,9.75,9.75,2000,0
2015-10-09,9.77,9.77,9.77,9.77,200,0
2015-10-13,9.85,9.85,9.85,9.85,300,0
2015-10-20,9.85,9.85,9.84,9.84,3000,0
2015-10-22,9.82,9.82,9.82,9.82,200,0
2015-10-23,9.81,9.81,9.81,9.81,100,0
2015-10-26,9.8,9.8,9.8,9.8,1500,0
2015-10-28,9.85,9.85,9.85,9.85,1100,0
2015-10-30,9.75,9.76,9.75,9.76,200,0
2015-11-02,9.75,9.75,9.75,9.75,100,0
2015-11-04,9.75,9.75,9.65,9.7,61539,0
2015-11-09,9.7,9.7,9.7,9.7,600,0
2015-11-12,9.7,9.74,9.7,9.74,400,0
2015-11-13,9.7,9.75,9.7,9.75,1800,0
2015-11-18,9.7,9.7,9.7,9.7,200,0
2015-11-19,9.7,9.7,9.7,9.7,100,0
2015-11-20,9.7,9.7,9.7,9.7,300,0
2015-11-23,9.7,9.7,9.7,9.7,100,0
2015-11-24,9.72,9.72,9.72,9.72,100,0
2015-11-30,9.72,9.72,9.72,9.72,1000,0
2015-12-09,9.7,9.7,9.7,9.7,100,0
2015-12-11,9.7,9.7,9.7,9.7,100,0
2015-12-14,9.7,9.7,9.7,9.7,1000,0
2015-12-15,9.65,9.65,9.65,9.65,100,0
2015-12-24,9.65,9.65,9.65,9.65,2016,0
2015-12-28,9.65,9.65,9.55,9.55,2300,0
2015-12-29,9.6,9.6,9.5,9.5,9000,0
2015-12-31,9.5,9.58,9.5,9.58,101550,0
2016-01-04,9.52,9.56,9.52,9.53,60650,0
2016-01-05,9.53,9.55,9.52,9.52,36463,0
2016-01-06,9.63,9.63,9.63,9.63,201,0
2016-01-07,9.51,9.64,9.51,9.64,201,0
2016-01-08,9.64,9.69,9.6101,9.62,3700,0
2016-01-11,9.634,9.634,9.634,9.634,400,0
2016-01-12,9.65,9.65,9.65,9.65,102,0
2016-01-13,9.64,9.64,9.64,9.64,100,0
2016-01-14,9.66,9.66,9.66,9.66,100,0
2016-01-15,9.7,9.7,9.7,9.7,102,0
2016-01-19,9.7,9.7,9.7,9.7,0,0
2016-01-20,9.66,9.66,9.66,9.66,200,0
2016-01-21,9.65,9.66,9.65,9.66,200,0
2016-01-22,9.68,9.74,9.62,9.62,8107,0
2016-01-25,9.6,9.6,9.6,9.6,101,0
2016-01-27,9.58,9.7,9.58,9.7,601,0
2016-01-28,9.69,9.69,9.69,9.69,100,0
2016-01-29,9.7,9.7,9.7,9.7,101,0
2016-02-01,9.7,9.74,9.7,9.7,500,0
2016-02-08,9.69,9.6995,9.69,9.6995,301,0
2016-02-09,9.74,9.74,9.74,9.74,100,0
2016-02-11,9.75,9.75,9.75,9.75,101,0
2016-02-16,9.74,9.74,9.74,9.74,101,0
2016-02-17,9.75,9.75,9.75,9.75,101,0
2016-02-19,9.76,9.76,9.76,9.76,201,0
2016-02-23,9.77,9.77,9.77,9.77,100,0
2016-03-15,9.81,9.81,9.81,9.81,201,0
2016-03-23,9.84,9.84,9.79,9.79,516,0
2016-03-30,9.81,9.84,9.81,9.84,1099,0
2016-03-31,9.85,9.85,9.85,9.85,100,0
2016-04-06,9.75,9.85,9.75,9.85,801,0
2016-04-07,9.8499,9.8499,9.8499,9.8499,101,0
2016-04-08,9.85,9.85,9.85,9.85,101,0
2016-04-11,9.847,9.8492,9.847,9.8492,201,0
2016-04-14,9.85,9.85,9.85,9.85,101,0
2016-04-15,9.85,9.85,9.85,9.85,101,0
2016-05-16,9.81,9.81,9.81,9.81,201,0
2016-05-18,9.8,9.815,9.79,9.815,1361,0
2016-05-19,9.8,9.8,9.8,9.8,100,0
2016-06-07,9.8101,9.85,9.8101,9.84,1300,0
2016-06-09,9.84,9.84,9.84,9.84,300,0
2016-06-10,9.8,9.8501,9.8,9.85,1600,0
2016-06-13,9.81,9.8265,9.81,9.8265,200,0
2016-06-24,9.89,9.89,9.89,9.89,100,0
2016-06-29,9.89,9.9,9.89,9.8992,3200,0
2016-06-30,9.89,9.8923,9.8076,9.8923,400,0
2016-07-05,9.897,9.8992,9.897,9.8992,200,0
2016-07-08,9.895,9.895,9.895,9.895,100,0
2016-07-19,9.85,9.8992,9.85,9.8992,300,0
2016-07-21,9.88,9.88,9.87,9.87,4094,0
2016-07-22,9.85,9.95,9.85,9.8997,4366,0
2016-07-25,9.94,9.94,9.93,9.93,1400,0
2016-07-28,9.9,9.9,9.9,9.9,480,0
2016-07-29,9.9,9.98,9.9,9.98,2000,0
2016-08-01,10,10,10,10,100,0
2016-08-02,9.98,9.98,9.98,9.98,100,0
2016-08-12,9.97,9.97,9.97,9.97,300,0
2016-08-19,9.96,9.967,9.96,9.967,1000,0
2016-08-26,9.93,9.93,9.93,9.93,490,0
2016-09-07,9.96,9.96,9.96,9.96,2000,0
2016-09-08,9.95,9.95,9.95,9.95,2100,0
2016-09-14,9.93,9.93,9.93,9.93,1000,0
2016-09-28,9.96,9.96,9.9588,9.9588,2449,0
2016-09-30,9.97,9.98,9.97,9.9798,5200,0
2016-10-03,9.95,9.9605,9.95,9.95,2000,0
2016-10-04,9.98,10.023,9.98,10.0208,2000,0
2016-10-10,9.9995,9.9999,9.95,9.95,3900,0
2016-10-11,9.9611,9.9972,9.96,9.9972,700,0
2016-10-13,9.99,9.99,9.9701,9.9701,1200,0
2016-10-14,9.97,9.99,9.9699,9.99,1980,0
2016-10-19,9.98,9.98,9.98,9.98,200,0
2016-10-28,9.96,9.9957,9.96,9.9957,2000,0
2016-11-11,10.03,10.03,10.03,10.03,300,0
2016-11-30,10.03,10.04,10.03,10.031,3140,0
2016-12-29,10.15,10.15,10.01,10.15,10100,0
2017-01-05,10.2001,10.21,10.2001,10.2008,1200,0
2017-01-10,10.2455,10.2455,10.2455,10.2455,2000,0
2017-01-13,10.28,10.28,10.26,10.26,3420,0
2017-01-19,10.24,10.29,10.24,10.26,19800,0
2017-01-20,10.26,10.26,10.26,10.26,1500,0
2017-01-26,11,11,10.27,10.27,2629,0
2017-02-03,11,11,10.28,10.28,603,0
2017-02-09,10.24,10.24,10.24,10.24,100,0
2017-02-14,10.2599,10.26,10.2599,10.2599,6000,0
2017-02-16,10.25,10.25,10.25,10.25,100,0
2017-02-22,10.25,10.25,10.2499,10.25,5039,0
2017-02-23,10.25,10.3692,10.24,10.3692,1899,0
2017-02-27,10.97,10.97,10.97,10.97,100,0
2017-02-28,10.53,10.53,10.5,10.5,300,0
2017-03-02,11,11,10.5,10.5,939,0
2017-03-06,10.8,10.8005,10.8,10.8005,300,0
2017-03-07,10.65,10.65,10.65,10.65,100,0
2017-03-09,10.9899,10.9899,10.5,10.5,339,0
2017-03-15,10.36,10.46,10.36,10.46,500,0
2017-03-16,10.61,10.61,10.61,10.61,239,0
2017-03-28,10.61,10.61,10.61,10.61,100,0
2017-03-29,10.46,10.46,10.46,10.46,1000,0
2017-04-17,10.4,10.4,10.4,10.4,200,0
2017-05-05,10.4,10.4,10.4,10.4,100,0
2017-05-16,10.4,10.4,10.4,10.4,100,0
2017-05-17,10.37,10.37,10.37,10.37,100,0
2017-05-19,10.36,10.36,10.36,10.36,100,0
2017-05-23,10.34,10.34,10.34,10.34,100,0
2017-07-06,10.19,10.19,10.19,10.19,120,0
2017-07-20,10.19,10.19,10.19,10.19,100,0
2017-08-14,10.1901,10.1901,10.1901,10.1901,1000,0
2017-08-31,10.3,10.3,10.3,10.3,500,0
2017-09-22,10.15,10.32,10.15,10.32,300,0
2017-09-25,10.34,10.34,10.34,10.34,100,0
2017-10-09,10.3399,10.3399,10.3399,10.3399,250,0
