Date,Open,High,Low,Close,Volume,OpenInt
2015-11-16,0.6,0.9,0.45,0.79,88700,0
2015-11-17,0.79,0.79,0.79,0.79,1000,0
2015-11-19,0.75,0.75,0.75,0.75,2700,0
2015-11-25,0.75,0.75,0.75,0.75,1300,0
2015-12-01,0.6,0.749,0.6,0.749,300,0
2015-12-15,0.65,0.65,0.65,0.65,300,0
2016-01-05,0.4,0.4,0.4,0.4,31500,0
2016-01-08,0.6,0.6,0.6,0.6,2450,0
2016-01-20,0.3912,0.45,0.3912,0.45,25350,0
2016-02-01,0.32,0.4,0.3,0.3,82000,0
2016-02-02,0.3,0.3,0.3,0.3,2796,0
2016-02-03,0.3,0.3,0.3,0.3,1500,0
2016-02-09,0.35,0.35,0.3,0.3,1600,0
2016-02-10,0.301,0.3016,0.3,0.3016,5400,0
2016-02-11,0.28,0.3196,0.28,0.3196,1539,0
2016-02-17,0.3,0.3,0.3,0.3,75100,0
2016-02-29,0.4,0.4,0.4,0.4,100,0
2016-03-03,0.3,0.3,0.3,0.3,100,0
2016-03-09,0.33,0.33,0.33,0.33,25000,0
2016-03-10,0.3,0.3,0.3,0.3,102000,0
2016-03-11,0.29,0.3,0.29,0.3,102500,0
2016-03-16,0.3,0.3,0.3,0.3,1750,0
2016-03-18,0.35,0.35,0.35,0.35,5500,0
2016-03-29,0.34,0.34,0.32,0.32,17500,0
2016-03-30,0.2977,0.3,0.2977,0.3,23000,0
2016-04-06,0.3951,0.3951,0.3,0.3,2300,0
2016-04-07,0.25,0.3,0.25,0.25,324587,0
2016-04-08,0.28,0.29,0.26,0.26,80000,0
2016-04-11,0.26,0.28,0.26,0.28,82001,0
2016-04-12,0.27,0.27,0.27,0.27,1350,0
2016-04-13,0.26,0.26,0.26,0.26,25000,0
2016-04-18,0.4,0.4,0.4,0.4,3100,0
2016-04-19,0.29,0.3,0.26,0.27,71191,0
2016-04-20,0.27,0.2832,0.27,0.28,273600,0
2016-04-21,0.28,0.2816,0.28,0.2816,1300,0
2016-04-22,0.28,0.28,0.28,0.28,50000,0
2016-04-25,0.285,0.285,0.285,0.285,3750,0
2016-04-26,0.27,0.2703,0.27,0.2703,750,0
2016-04-27,0.2781,0.2781,0.27,0.27,46975,0
2016-04-28,0.3,0.3,0.288,0.288,2600,0
2016-04-29,0.28,0.3,0.28,0.28,4100,0
2016-05-03,0.28,0.3,0.28,0.3,43900,0
2016-05-05,0.3,0.3,0.3,0.3,147000,0
2016-05-09,0.301,0.301,0.301,0.301,1000,0
2016-05-12,0.31,0.31,0.3,0.3,75000,0
2016-05-17,0.31,0.3116,0.31,0.3116,11700,0
2016-05-18,0.33,0.33,0.33,0.33,11400,0
2016-05-20,0.33,0.35,0.315,0.33,61700,0
2016-05-27,0.35,0.35,0.35,0.35,2200,0
2016-06-01,0.35,0.35,0.35,0.35,3200,0
2016-06-13,0.33,0.33,0.33,0.33,10000,0
2016-06-15,0.33,0.33,0.33,0.33,1400,0
2016-06-16,0.35,0.35,0.34,0.34,30261,0
2016-06-28,0.33,0.33,0.33,0.33,1000,0
2016-07-01,0.35,0.36,0.35,0.36,13800,0
2016-07-05,0.4,0.4,0.4,0.4,32100,0
2016-07-06,0.3,0.39,0.3,0.39,4300,0
2016-07-07,0.35,0.4,0.35,0.4,50419,0
2016-07-08,0.4,0.4,0.4,0.4,10000,0
2016-07-11,0.45,0.45,0.45,0.45,30000,0
2016-07-12,0.4,0.4,0.4,0.4,152,0
2016-07-14,0.4002,0.43,0.4,0.43,10300,0
2016-07-15,0.4301,0.4301,0.4301,0.4301,100,0
2016-07-18,0.4301,0.4301,0.43,0.43,39000,0
2016-07-19,0.41,0.44,0.41,0.42,61700,0
2016-07-20,0.42,0.4251,0.42,0.4251,4372,0
2016-07-26,0.4499,0.45,0.425,0.435,22024,0
2016-07-28,0.435,0.49,0.435,0.49,18101,0
2016-07-29,0.48,0.482,0.48,0.482,1700,0
2016-08-01,0.43,0.49,0.43,0.49,12728,0
2016-08-02,0.4888,0.49,0.47,0.47,6200,0
2016-08-04,0.45,0.5,0.45,0.5,23183,0
2016-08-08,0.6,0.6,0.48,0.48,15000,0
2016-08-09,0.49,0.5,0.48,0.5,36059,0
2016-08-10,0.54,0.55,0.53,0.53,14800,0
2016-08-11,0.53,0.53,0.53,0.53,100,0
2016-08-12,0.53,0.54,0.5299,0.53,8500,0
2016-08-18,0.5,0.5,0.5,0.5,700,0
2016-08-19,0.5,0.5,0.5,0.5,23000,0
2016-08-22,0.5,0.5,0.5,0.5,10400,0
2016-08-23,0.5,0.5,0.5,0.5,46000,0
2016-08-25,0.5,0.5,0.5,0.5,3000,0
2016-08-26,0.48,0.48,0.48,0.48,106,0
2016-08-31,0.495,0.5,0.495,0.5,7000,0
2016-09-01,0.49,0.49,0.49,0.49,10000,0
2016-09-02,0.5,0.5,0.5,0.5,3800,0
2016-09-06,0.55,0.55,0.55,0.55,43800,0
2016-09-07,0.55,0.55,0.5,0.5,75000,0
2016-09-08,0.5497,0.55,0.545,0.5495,3000,0
2016-09-13,0.6,0.6,0.6,0.6,12000,0
2016-09-14,0.6,0.6,0.59,0.6,9600,0
2016-09-16,0.6,0.6,0.58,0.58,1200,0
2016-09-21,0.471,0.5625,0.471,0.5625,300,0
2016-09-22,0.58,0.58,0.515,0.515,500,0
2016-09-26,0.56,0.56,0.56,0.56,100,0
2016-09-27,0.55,0.55,0.55,0.55,100,0
2016-09-29,0.567,0.567,0.567,0.567,3000,0
2016-09-30,0.56,0.57,0.54,0.57,49400,0
2016-10-04,0.54,0.54,0.54,0.54,230,0
2016-10-05,0.471,0.55,0.471,0.55,304,0
2016-10-06,0.55,0.59,0.55,0.55,7800,0
2016-10-07,0.491,0.56,0.491,0.56,296,0
2016-10-10,0.54,0.54,0.54,0.54,100,0
2016-10-11,0.54,0.54,0.54,0.54,100,0
2016-10-12,0.4611,0.4611,0.4611,0.4611,129,0
2016-10-14,0.51,0.6,0.461,0.6,676,0
2016-10-17,0.53,0.53,0.5,0.53,25400,0
2016-10-18,0.481,0.5,0.481,0.5,78300,0
2016-10-19,0.47,0.47,0.47,0.47,719,0
2016-10-20,0.48,0.49,0.48,0.48,6359,0
2016-10-26,0.5,0.5,0.5,0.5,500,0
2016-10-28,0.4863,0.5,0.4705,0.4892,27000,0
2016-11-03,0.5,0.5,0.5,0.5,100,0
2016-11-07,0.5,0.5,0.47,0.5,1700,0
2016-11-08,0.5,0.5,0.4401,0.4401,14000,0
2016-11-09,0.5,0.5,0.5,0.5,100,0
2016-11-10,0.5,0.5,0.5,0.5,100,0
2016-11-16,0.5,0.5,0.5,0.5,8000,0
2016-11-18,0.47,0.48,0.47,0.48,9003,0
2016-11-21,0.47,0.47,0.47,0.47,600,0
2016-11-25,0.365,0.365,0.365,0.365,348,0
2016-11-28,0.3551,0.375,0.3295,0.35,54163,0
2016-11-29,0.33,0.425,0.32,0.425,2198,0
2016-12-01,0.49,0.49,0.49,0.49,100,0
2016-12-05,0.5,0.5,0.48,0.5,10100,0
2016-12-06,0.5,0.5,0.5,0.5,100,0
2016-12-08,0.49,0.49,0.49,0.49,5000,0
2016-12-09,0.5,0.5,0.5,0.5,100,0
2016-12-13,0.499219,0.5,0.499219,0.5,5000,0
2016-12-14,0.49,0.49,0.49,0.49,100,0
2016-12-19,0.49,0.49,0.4899,0.49,18700,0
2016-12-20,0.5,0.5,0.49,0.5,29900,0
2016-12-21,0.5,0.5,0.49,0.5,29500,0
2016-12-22,0.5,0.5,0.49,0.5,11300,0
2016-12-23,0.5,0.51,0.4999,0.51,9500,0
2016-12-29,0.5,0.5,0.5,0.5,10000,0
2016-12-30,0.57,0.57,0.5,0.53,29400,0
2017-01-10,0.52,0.535,0.52,0.535,2300,0
2017-01-11,0.57,0.59,0.57,0.59,5000,0
2017-01-18,0.59,0.6,0.5833,0.6,9500,0
2017-01-20,0.6,0.6,0.6,0.6,3700,0
2017-01-23,0.6,0.6,0.6,0.6,7300,0
2017-01-31,0.65,0.65,0.58,0.65,400,0
2017-02-02,0.55,0.6,0.55,0.6,3200,0
2017-02-03,0.6,0.65,0.6,0.65,182402,0
2017-02-06,0.65,0.7,0.65,0.7,46000,0
2017-02-09,0.65,0.65,0.64,0.65,66600,0
2017-02-13,0.6849,0.7,0.65,0.65,18200,0
2017-02-14,0.6,0.6,0.6,0.6,14000,0
2017-02-15,0.67,0.67,0.625,0.625,7000,0
2017-02-17,0.68,0.68,0.68,0.68,1500,0
2017-02-28,0.64,0.68,0.6,0.6,31600,0
2017-03-01,0.6225,0.6225,0.6,0.6,10100,0
2017-03-02,0.65,0.665,0.64,0.65,54758,0
2017-03-06,0.65,0.65,0.6499,0.6499,9600,0
2017-03-07,0.67,0.7368,0.67,0.7178,64050,0
2017-03-08,0.71,0.72,0.7,0.72,21400,0
2017-03-09,0.73,0.75,0.73,0.75,14000,0
2017-03-10,0.745,0.75,0.745,0.75,57100,0
2017-03-13,0.7625,0.8,0.76,0.775,13300,0
2017-03-14,0.75,0.8,0.75,0.8,115950,0
2017-03-15,0.8,0.8,0.785,0.7995,32100,0
2017-03-16,0.8,0.835,0.8,0.835,4500,0
2017-03-17,0.8,0.825,0.8,0.825,600,0
2017-03-20,0.825,0.8448,0.825,0.8448,5000,0
2017-03-21,0.8003,0.82,0.7999,0.8199,11820,0
2017-03-22,0.81,0.81,0.8099,0.81,15000,0
2017-03-28,0.82,0.82,0.82,0.82,100,0
2017-03-29,0.82,0.83,0.82,0.8299,114500,0
2017-03-30,0.83,0.83,0.83,0.83,1000,0
2017-03-31,0.83,0.89,0.82,0.89,15200,0
2017-04-03,0.8499,0.87,0.8499,0.85,34000,0
2017-04-05,0.85,0.85,0.8199,0.82,15000,0
2017-04-06,0.82,0.82,0.8199,0.82,13100,0
2017-04-07,0.82,0.82,0.81,0.81,12100,0
2017-04-11,0.82,0.82,0.79,0.79,10100,0
2017-04-12,0.79,0.8,0.79,0.8,888,0
2017-04-13,0.78,0.78,0.73,0.741,48700,0
2017-04-17,0.744,0.81,0.744,0.81,5834,0
2017-04-25,0.775,0.775,0.73,0.73,10100,0
2017-04-28,0.75,0.77,0.75,0.77,500,0
2017-05-01,0.75,0.75,0.75,0.75,57225,0
2017-05-02,0.735,0.735,0.735,0.735,500,0
2017-05-04,0.65,0.65,0.6,0.62,6600,0
2017-05-05,0.361,0.62,0.361,0.55,57934,0
2017-05-08,0.55,0.693,0.55,0.65,2700,0
2017-05-09,0.67,0.67,0.67,0.67,100,0
2017-05-10,0.645,0.66,0.62,0.62,5900,0
2017-05-15,0.62,0.62,0.6,0.6,10800,0
2017-05-18,0.62,0.62,0.62,0.62,700,0
2017-05-19,0.65,0.65,0.65,0.65,1900,0
2017-05-30,0.65,0.65,0.59,0.59,28700,0
2017-05-31,0.6,0.62,0.6,0.62,300,0
2017-06-01,0.6,0.6,0.6,0.6,5300,0
2017-06-02,0.6,0.611,0.5971,0.599,38200,0
2017-06-05,0.6,0.6,0.57,0.6,6700,0
2017-06-06,0.6,0.6,0.59,0.59,5253,0
2017-06-07,0.59,0.6,0.59,0.6,145590,0
2017-06-08,0.6001,0.6001,0.6001,0.6001,100,0
2017-06-09,0.66,0.66,0.64,0.64,400,0
2017-06-12,0.6564,0.6738,0.6564,0.6738,200,0
2017-06-14,0.64,0.65,0.635,0.65,43079,0
2017-06-16,0.6901,0.6901,0.665,0.665,200,0
2017-06-20,0.665,0.6894,0.665,0.6894,1100,0
2017-06-26,0.7,0.7,0.69,0.69,9700,0
2017-06-27,0.7,0.71,0.7,0.7,3971,0
2017-07-03,0.7484,0.75,0.7484,0.75,5000,0
2017-07-05,0.71,0.71,0.71,0.71,100,0
2017-07-07,0.74856,0.75,0.7463,0.75,19960,0
2017-07-10,0.75,0.75,0.735,0.735,11717,0
2017-07-11,0.75,0.8,0.75,0.8,38210,0
2017-07-12,0.8,0.8,0.8,0.8,300,0
2017-07-13,0.79,0.8,0.7823,0.8,9620,0
2017-07-19,0.78,0.78,0.735,0.78,11100,0
2017-07-21,0.74,0.7698,0.74,0.7698,4830,0
2017-07-24,0.75,0.77,0.75,0.77,28559,0
2017-07-26,0.79,0.79,0.785,0.785,11000,0
2017-07-27,0.79,0.791,0.79,0.79,5200,0
2017-07-28,0.79,0.79,0.7884,0.79,12000,0
2017-07-31,0.79,0.82,0.7899,0.82,232280,0
2017-08-02,0.81,0.81,0.81,0.81,1200,0
2017-08-04,0.82,0.82,0.82,0.82,7600,0
2017-08-07,0.82,0.825,0.82,0.825,2300,0
2017-08-08,0.82,0.82,0.8125,0.82,5100,0
2017-08-09,0.81,0.81,0.81,0.81,300,0
2017-08-10,0.82,0.82,0.82,0.82,100,0
2017-08-11,0.82,0.82,0.82,0.82,100,0
2017-08-14,0.8,0.8,0.8,0.8,100,0
2017-08-15,0.8,0.8,0.8,0.8,100,0
2017-08-16,1.05,1.1,0.9,0.9299,1318228,0
2017-08-17,0.93,0.93,0.85,0.88,171810,0
2017-08-18,0.87,0.95,0.86,0.95,727000,0
2017-08-21,0.9193,0.9499,0.9193,0.9499,1600,0
2017-08-22,0.87,0.87,0.77,0.87,59478,0
2017-08-23,0.86,0.86,0.76,0.8,169449,0
2017-08-24,0.7501,0.775,0.725,0.75,107100,0
2017-08-25,0.755,0.755,0.755,0.755,1000,0
2017-08-28,0.74,0.76,0.735,0.745,328500,0
2017-08-29,0.77,0.77,0.77,0.77,200,0
2017-08-30,0.8,0.8,0.775,0.8,6800,0
2017-08-31,0.85,0.85,0.8287,0.85,5500,0
2017-09-01,0.85,0.85,0.785,0.82,10600,0
2017-09-05,0.8499,0.85,0.78,0.85,12800,0
2017-09-06,0.84,0.84,0.75,0.75,428100,0
2017-09-07,0.8,0.8,0.75,0.75,11523,0
2017-09-08,0.7397,0.7425,0.735,0.7425,6900,0
2017-09-11,0.75,0.75,0.73,0.7499,10760,0
2017-09-12,0.74,0.74,0.651,0.7225,771542,0
2017-09-13,0.72,0.75,0.72,0.75,6958,0
2017-09-14,0.7699,0.7699,0.73,0.75,45600,0
2017-09-15,0.76,0.76,0.75,0.755,47000,0
2017-09-18,0.77,0.79,0.74,0.7898,106300,0
2017-09-19,0.88,0.88,0.77,0.8,12260,0
2017-09-20,0.8598,0.86,0.8598,0.86,200,0
2017-09-21,0.8,0.8,0.74,0.775,280812,0
2017-09-22,0.78,0.8,0.7497,0.75,36000,0
2017-09-25,0.79,0.8,0.79,0.8,15400,0
2017-09-26,0.8,0.8,0.8,0.8,12222,0
2017-09-27,0.79,0.85,0.7899,0.8,203800,0
2017-09-28,0.79,0.8598,0.79,0.8598,157869,0
2017-09-29,0.81,0.93,0.81,0.89,330738,0
2017-10-02,0.86,0.86,0.86,0.86,100,0
2017-10-03,0.835,0.835,0.835,0.835,5000,0
2017-10-04,0.8197,0.82,0.7975,0.7975,2301,0
2017-10-05,0.88,0.88,0.74,0.7492,44300,0
2017-10-06,0.75,0.8025,0.75,0.75,59409,0
2017-10-09,0.755,0.7814,0.735,0.75,3651,0
2017-10-10,0.74,0.805,0.74,0.75,165302,0
2017-10-11,0.7999,0.7999,0.62,0.79,8799,0
2017-10-12,0.8,0.8,0.8,0.8,100,0
2017-10-13,0.7844,0.8,0.78,0.78,750,0
2017-10-18,0.79,0.79,0.775,0.775,13100,0
2017-10-19,0.75,0.75,0.72,0.72,63300,0
2017-10-20,0.79,0.79,0.75,0.755,300,0
2017-10-23,0.7899,0.79,0.6802,0.6802,32650,0
2017-10-24,0.735,0.735,0.735,0.735,100,0
2017-10-25,0.7499,0.7527,0.69,0.7399,1003,0
2017-10-26,0.75,0.75,0.69,0.6999,6400,0
2017-10-27,0.75,0.75,0.7,0.7499,3000,0
2017-10-30,0.69,0.7395,0.69,0.7395,1100,0
2017-10-31,0.7,0.75,0.66,0.75,8500,0
2017-11-07,0.71,0.75,0.66,0.748,34834,0
2017-11-08,0.7475,0.748,0.7,0.7235,21552,0
2017-11-09,0.72,0.725,0.72,0.725,9450,0
2017-11-10,0.75,0.75,0.75,0.75,102,0
