Date,Open,High,Low,Close,Volume,OpenInt
2015-10-30,0.14,0.14,0.09,0.09,110300,0
2015-11-02,0.1,0.1,0.1,0.1,10000,0
2015-11-03,0.08,0.08,0.08,0.08,20000,0
2015-11-05,0.09,0.09,0.09,0.09,10000,0
2015-11-06,0.08,0.1,0.08,0.08,114600,0
2015-11-13,0.08,0.08,0.08,0.08,85000,0
2015-11-16,0.08,0.08,0.08,0.08,25000,0
2015-11-17,0.08,0.08,0.08,0.08,77600,0
2015-11-30,0.12,0.12,0.12,0.12,1100,0
2015-12-01,0.099,0.099,0.0846,0.09,11670,0
2015-12-09,0.09,0.09,0.07,0.09,177900,0
2015-12-14,0.085,0.085,0.085,0.085,100,0
2015-12-15,0.09,0.09,0.09,0.09,500,0
2015-12-22,0.08,0.08,0.08,0.08,3100,0
2015-12-29,0.085,0.085,0.085,0.085,1400,0
2016-01-04,0.085,0.0851,0.0805,0.0851,670,0
2016-01-12,0.09,0.09,0.09,0.09,40400,0
2016-01-13,0.09,0.09,0.09,0.09,17500,0
2016-01-28,0.0902,0.0902,0.0902,0.0902,3000,0
2016-02-08,0.0912,0.0912,0.0912,0.0912,9900,0
2016-02-09,0.0911,0.0911,0.0911,0.0911,10000,0
2016-02-10,0.0912,0.104,0.06,0.104,9120,0
2016-02-11,0.0905,0.104,0.09,0.09,51600,0
2016-02-16,0.0877,0.0877,0.0877,0.0877,5555,0
2016-02-17,0.08,0.08,0.08,0.08,1000,0
2016-02-19,0.08,0.09,0.08,0.09,300,0
2016-02-22,0.07,0.09,0.07,0.09,600,0
2016-02-23,0.0702,0.09,0.0701,0.09,4500,0
2016-02-24,0.07,0.09,0.0606,0.07,26700,0
2016-02-25,0.08,0.08,0.0701,0.0701,1400,0
2016-02-26,0.08,0.08,0.08,0.08,300,0
2016-02-29,0.09,0.09,0.09,0.09,200,0
2016-03-01,0.09,0.09,0.09,0.09,200,0
2016-03-08,0.0701,0.077,0.06,0.077,5482,0
2016-03-10,0.0701,0.0701,0.0701,0.0701,4418,0
2016-03-14,0.0701,0.0701,0.07,0.0701,20800,0
2016-03-21,0.076,0.076,0.07,0.0701,5080,0
2016-03-24,0.075,0.075,0.0701,0.0701,2000,0
2016-03-30,0.085,0.09,0.085,0.09,64000,0
2016-04-01,0.0874,0.0874,0.0874,0.0874,200,0
2016-04-04,0.085,0.085,0.08,0.08,1500,0
2016-04-11,0.0801,0.0801,0.08,0.08,9600,0
2016-04-13,0.0701,0.08,0.07,0.07,212400,0
2016-04-14,0.099,0.0999,0.093,0.0999,550,0
2016-04-15,0.099,0.099,0.099,0.099,200,0
2016-04-18,0.099,0.099,0.0908,0.0908,2200,0
2016-04-19,0.099,0.099,0.099,0.099,100,0
2016-04-20,0.09,0.099,0.09,0.099,300,0
2016-04-21,0.099,0.099,0.099,0.099,100,0
2016-04-22,0.099,0.099,0.099,0.099,100,0
2016-04-25,0.099,0.099,0.099,0.099,100,0
2016-04-26,0.099,0.099,0.099,0.099,100,0
2016-04-27,0.099,0.099,0.099,0.099,100,0
2016-04-28,0.099,0.099,0.0908,0.0909,500,0
2016-04-29,0.09,0.09,0.09,0.09,7900,0
2016-05-02,0.098,0.1,0.093,0.093,8000,0
2016-05-04,0.099,0.099,0.099,0.099,100,0
2016-05-05,0.099,0.099,0.099,0.099,100,0
2016-05-06,0.099,0.099,0.099,0.099,100,0
2016-05-31,0.09,0.09,0.0899,0.09,4200,0
2016-06-02,0.0908,0.0908,0.09,0.09,200,0
2016-06-03,0.09,0.1,0.08,0.1,12350,0
2016-06-06,0.092,0.092,0.092,0.092,100,0
2016-06-08,0.08,0.08,0.08,0.08,780,0
2016-06-09,0.08,0.08,0.07,0.07,61772,0
2016-06-10,0.0508,0.07,0.0508,0.07,889,0
2016-06-13,0.0601,0.07,0.0601,0.07,8265,0
2016-06-14,0.0508,0.096,0.0508,0.096,811,0
2016-06-15,0.07,0.07,0.07,0.07,53171,0
2016-06-20,0.087,0.0925,0.087,0.0925,2100,0
2016-06-24,0.097,0.097,0.097,0.097,100,0
2016-06-27,0.104,0.104,0.104,0.104,100,0
2016-06-28,0.0988,0.0988,0.0988,0.0988,100,0
2016-06-29,0.104,0.104,0.1,0.1,15000,0
2016-06-30,0.09,0.1,0.09,0.1,200,0
2016-07-01,0.1,0.1,0.1,0.1,100,0
2016-07-05,0.098,0.098,0.098,0.098,100,0
2016-07-11,0.095,0.1,0.0901,0.1,6100,0
2016-07-12,0.095,0.095,0.08,0.08,200,0
2016-07-13,0.1,0.1,0.1,0.1,627,0
2016-07-14,0.0912,0.095,0.0912,0.095,200,0
2016-07-19,0.095,0.095,0.095,0.095,1000,0
2016-07-20,0.095,0.095,0.095,0.095,3300,0
2016-07-28,0.09,0.09,0.09,0.09,2100,0
2016-07-29,0.085,0.085,0.085,0.085,100,0
2016-08-01,0.09,0.095,0.09,0.095,24500,0
2016-08-11,0.095,0.095,0.08,0.08,10400,0
2016-08-15,0.09,0.09,0.09,0.09,100,0
2016-08-16,0.095,0.095,0.095,0.095,1380,0
2016-08-17,0.095,0.095,0.095,0.095,1828,0
2016-08-18,0.1035,0.1035,0.095,0.095,1200,0
2016-08-26,0.11,0.11,0.0901,0.0901,300,0
2016-08-31,0.09,0.1,0.09,0.1,5100,0
2016-09-02,0.11,0.175,0.09,0.1,5900,0
2016-09-06,0.095,0.095,0.095,0.095,100,0
2016-09-07,0.09,0.09,0.09,0.09,100,0
2016-09-08,0.1,0.1,0.09,0.09,5200,0
2016-09-09,0.1,0.1167,0.0995,0.1079,5900,0
2016-09-12,0.11,0.1176,0.103,0.11,2900,0
2016-09-13,0.13,0.142,0.115,0.115,6100,0
2016-09-14,0.1399,0.1399,0.115,0.115,3500,0
2016-09-15,0.125,0.125,0.12,0.12,300,0
2016-09-16,0.15,0.15,0.115,0.115,500,0
2016-09-19,0.1265,0.1265,0.1009,0.112,5000,0
2016-09-20,0.14,0.14,0.084,0.115,500,0
2016-09-21,0.12,0.12,0.115,0.12,400,0
2016-09-22,0.13,0.13,0.13,0.13,200,0
2016-09-26,0.135,0.135,0.13,0.13,200,0
2016-09-27,0.13,0.13,0.13,0.13,5100,0
2016-09-29,0.135,0.135,0.135,0.135,400,0
2016-09-30,0.135,0.135,0.13,0.1325,300,0
2016-10-06,0.14,0.14,0.135,0.135,200,0
2016-10-07,0.135,0.1375,0.13,0.1375,2200,0
2016-10-10,0.135,0.135,0.13,0.135,500,0
2016-10-13,0.12,0.12,0.12,0.12,100,0
2016-10-14,0.1207,0.1207,0.1207,0.1207,500,0
2016-10-17,0.125,0.125,0.105,0.1178,600,0
2016-10-18,0.11,0.1225,0.11,0.1225,700,0
2016-10-19,0.11,0.11,0.11,0.11,1200,0
2016-10-20,0.1125,0.1125,0.1125,0.1125,200,0
2016-10-21,0.1125,0.1125,0.1125,0.1125,100,0
2016-10-24,0.1092,0.1092,0.1092,0.1092,100,0
2016-10-25,0.14,0.14,0.14,0.14,100,0
2016-10-26,0.24,0.24,0.1112,0.119,1760,0
2016-10-27,0.115,0.13,0.115,0.13,3200,0
2016-10-28,0.145,0.145,0.115,0.115,400,0
2016-10-31,0.1175,0.1175,0.11,0.11,200,0
2016-11-01,0.11,0.11,0.11,0.11,100,0
2016-11-02,0.13,0.13,0.13,0.13,100,0
2016-11-03,0.1275,0.1275,0.1275,0.1275,100,0
2016-11-04,0.13,0.13,0.13,0.13,100,0
2016-11-07,0.112,0.112,0.1,0.11,12900,0
2016-11-08,0.105,0.1066,0.1043,0.1066,1700,0
2016-11-09,0.1,0.11,0.1,0.11,2440,0
2016-11-10,0.105,0.11,0.105,0.11,2700,0
2016-11-11,0.105,0.11,0.105,0.11,1200,0
2016-11-14,0.105,0.105,0.105,0.105,100,0
2016-11-15,0.107,0.107,0.107,0.107,100,0
2016-11-16,0.11,0.1162,0.1062,0.1062,45300,0
2016-11-17,0.1,0.11,0.1,0.11,32900,0
2016-11-18,0.11,0.11,0.11,0.11,100,0
2016-11-21,0.1,0.105,0.1,0.104565,6738,0
2016-11-22,0.11,0.11,0.11,0.11,300,0
2016-11-23,0.108,0.108,0.102,0.102,300,0
2016-11-25,0.109919,0.109919,0.109919,0.109919,10000,0
2016-11-28,0.11,0.11,0.11,0.11,2222,0
2016-11-29,0.1094,0.11,0.1,0.1,20400,0
2016-11-30,0.125,0.125,0.106,0.106,200,0
2016-12-01,0.1192,0.1192,0.1192,0.1192,100,0
2016-12-02,0.12,0.12,0.12,0.12,5000,0
2016-12-05,0.1316,0.1316,0.1316,0.1316,100,0
2016-12-08,0.14,0.14,0.1371,0.1371,7000,0
2016-12-09,0.12,0.135,0.09,0.13,25600,0
2016-12-13,0.13,0.1445,0.13,0.1445,1200,0
2016-12-14,0.13,0.1508,0.13,0.1508,3200,0
2016-12-15,0.1473,0.16,0.1473,0.16,300,0
2016-12-16,0.1473,0.1473,0.145,0.145,200,0
2016-12-20,0.15,0.15,0.15,0.15,3800,0
2016-12-21,0.15,0.17,0.15,0.1699,23700,0
2016-12-22,0.1847,0.3,0.1847,0.2789,42900,0
2016-12-23,0.2999,0.2999,0.25,0.2786,3300,0
2016-12-27,0.37,0.509,0.2802,0.31,63313,0
2016-12-28,0.3499,0.3787,0.291,0.33,98002,0
2016-12-29,0.33,0.35,0.2702,0.3,36700,0
2016-12-30,0.271,0.299,0.262,0.28,31900,0
2017-01-03,0.272,0.272,0.1408,0.25,32301,0
2017-01-04,0.24,0.25,0.2,0.25,94657,0
2017-01-06,0.2499,0.25,0.2499,0.25,72000,0
2017-01-09,0.2501,0.2501,0.2501,0.2501,100,0
2017-01-11,0.25,0.25,0.221,0.23,9042,0
2017-01-12,0.231,0.2455,0.22,0.22,32358,0
2017-01-13,0.22,0.2709,0.22,0.2599,162317,0
2017-01-17,0.252,0.252,0.252,0.252,3500,0
2017-01-18,0.23,0.24,0.23,0.23,10700,0
2017-01-19,0.23,0.23,0.2,0.2,10100,0
2017-01-23,0.22,0.25,0.22,0.25,110100,0
2017-01-26,0.25,0.27,0.25,0.26,5899,0
2017-01-30,0.26,0.29,0.26,0.28,9133,0
2017-01-31,0.2775,0.2775,0.2775,0.2775,100,0
2017-02-09,0.251,0.251,0.25,0.25,4301,0
2017-02-14,0.25,0.26,0.24,0.26,18200,0
2017-02-15,0.27,0.27,0.27,0.27,1000,0
2017-02-16,0.2899,0.2899,0.2899,0.2899,10000,0
2017-02-17,0.247226,0.28,0.247226,0.28,10200,0
2017-02-21,0.2747,0.2747,0.2747,0.2747,494,0
2017-02-22,0.26,0.2614,0.26,0.2601,600,0
2017-02-24,0.23,0.25,0.1325,0.2,60600,0
2017-02-27,0.25,0.285,0.24,0.2838,400,0
2017-03-01,0.2499,0.28,0.2499,0.28,1200,0
2017-03-02,0.29,0.29,0.29,0.29,11300,0
2017-03-06,0.275,0.2971,0.22,0.2971,1000,0
2017-03-07,0.34,0.34,0.34,0.34,100,0
2017-03-09,0.27,0.315,0.27,0.315,3200,0
2017-03-10,0.2899,0.305,0.23,0.2898,9100,0
2017-03-13,0.3,0.34,0.3,0.3,24395,0
2017-03-14,0.2999,0.2999,0.2999,0.2999,100,0
2017-03-15,0.3199,0.3199,0.3199,0.3199,200,0
2017-03-16,0.3299,0.3299,0.3299,0.3299,200,0
2017-03-17,0.3,0.34,0.2999,0.34,674,0
2017-03-20,0.3,0.3499,0.2894,0.3,97364,0
2017-03-21,0.35,0.38,0.272,0.3498,114287,0
2017-03-22,0.3999,0.471,0.2998,0.2998,40287,0
2017-03-23,0.2998,0.2998,0.2998,0.2998,5000,0
2017-03-24,0.3,0.3499,0.2649,0.3404,154097,0
2017-03-27,0.3999,0.3999,0.3499,0.3499,1833,0
2017-03-28,0.37,0.37,0.3398,0.3398,28000,0
2017-03-29,0.3299,0.3299,0.3002,0.3299,20910,0
2017-03-30,0.3,0.3,0.3,0.3,2128,0
2017-03-31,0.32,0.347,0.3199,0.347,11500,0
2017-04-03,0.3,0.3995,0.3,0.356,51224,0
2017-04-04,0.35,0.35,0.34,0.34,3100,0
2017-04-05,0.375,0.4,0.36,0.37,56330,0
2017-04-06,0.3696,0.4,0.3499,0.37,35300,0
2017-04-10,0.3745,0.3745,0.36,0.36,4800,0
2017-04-11,0.36,0.4,0.36,0.36,15029,0
2017-04-12,0.38,0.38,0.37,0.37,4000,0
2017-04-13,0.3666,0.38,0.33,0.36,17200,0
2017-04-17,0.4,0.4,0.35,0.36,127499,0
2017-04-18,0.3879,0.54,0.3741,0.4514,438185,0
2017-04-19,0.48,0.48,0.42,0.46,38362,0
2017-04-20,0.4599,0.46,0.44,0.44,18836,0
2017-04-21,0.45,0.46,0.36,0.405,223905,0
2017-04-24,0.44,0.45,0.39,0.4,30890,0
2017-04-25,0.42,0.422,0.38,0.38,26300,0
2017-04-26,0.4197,0.4199,0.4,0.4018,1400,0
2017-04-27,0.39,0.39,0.39,0.39,200,0
2017-04-28,0.343,0.4,0.343,0.39,5600,0
2017-05-01,0.38,0.39,0.3612,0.39,2952,0
2017-05-02,0.3999,0.3999,0.3999,0.3999,100,0
2017-05-03,0.39,0.4,0.39,0.4,700,0
2017-05-04,0.38,0.38,0.38,0.38,100,0
2017-05-05,0.38,0.38,0.38,0.38,100,0
2017-05-08,0.3649,0.374,0.34,0.3699,8550,0
2017-05-09,0.31,0.38,0.31,0.379,10214,0
2017-05-10,0.371,0.371,0.35,0.35,6700,0
2017-05-11,0.3101,0.349,0.3,0.349,17163,0
2017-05-12,0.35,0.35,0.35,0.35,100,0
2017-05-15,0.36,0.415,0.3599,0.4,128437,0
2017-05-16,0.4,0.4,0.36,0.3999,21100,0
2017-05-17,0.3803,0.3995,0.37,0.38,4400,0
2017-05-18,0.39,0.398,0.372,0.372,23765,0
2017-05-19,0.375,0.39,0.375,0.3898,41388,0
2017-05-22,0.43,0.45,0.4,0.425,221529,0
2017-05-24,0.42,0.425,0.39062,0.4199,57843,0
2017-05-25,0.41,0.41,0.3803,0.4088,12370,0
2017-05-26,0.4099,0.4099,0.4093,0.4093,3400,0
2017-05-30,0.4,0.41,0.4,0.41,2000,0
2017-05-31,0.41,0.42,0.41,0.42,10000,0
2017-06-01,0.4112,0.4112,0.4112,0.4112,200,0
2017-06-02,0.4195,0.4195,0.41,0.41,200,0
2017-06-05,0.35,0.41,0.35,0.41,11300,0
2017-06-06,0.42,0.42,0.42,0.42,1200,0
2017-06-07,0.4112,0.42,0.35,0.42,5720,0
2017-06-08,0.415,0.42,0.415,0.42,1100,0
2017-06-09,0.4112,0.4112,0.3922,0.3999,10400,0
2017-06-12,0.36,0.3999,0.36,0.3999,10894,0
2017-06-13,0.4,0.4,0.3999,0.4,14600,0
2017-06-14,0.41,0.41,0.38,0.38,33300,0
2017-06-15,0.38,0.38,0.37,0.38,23700,0
2017-06-16,0.4,0.42,0.39,0.39,20600,0
2017-06-19,0.42,0.47,0.4,0.42,28300,0
2017-06-20,0.546,0.546,0.44,0.5,308676,0
2017-06-21,0.5,0.5,0.455,0.499,32500,0
2017-06-22,0.47,0.4972,0.42,0.4899,32300,0
2017-06-23,0.485,0.485,0.455,0.485,11600,0
2017-06-26,0.485,0.5,0.4648,0.48,16300,0
2017-06-27,0.46,0.4687,0.455,0.4687,34457,0
2017-06-29,0.48,0.5,0.4792,0.49,8373,0
2017-06-30,0.4529,0.52,0.4506,0.52,10000,0
2017-07-03,0.52,0.54,0.5,0.54,3400,0
2017-07-05,0.54,0.54,0.5165,0.54,1600,0
2017-07-06,0.53,0.53,0.53,0.53,100,0
2017-07-07,0.5,0.5399,0.5,0.53,12000,0
2017-07-10,0.5799,0.5799,0.5349,0.5789,2700,0
2017-07-11,0.5798,0.5798,0.55,0.5699,3984,0
2017-07-12,0.5499,0.5499,0.5499,0.5499,100,0
2017-07-13,0.56,0.5775,0.56,0.5699,13129,0
2017-07-14,0.5699,0.5717,0.54,0.55,22210,0
2017-07-17,0.5649,0.5649,0.53,0.54,3300,0
2017-07-19,0.5499,0.5499,0.5499,0.5499,900,0
2017-07-20,0.54867,0.54867,0.5023,0.537,15300,0
2017-07-21,0.5499,0.5499,0.549,0.549,1100,0
2017-07-24,0.545,0.565,0.5399,0.54,6000,0
2017-07-25,0.565,0.565,0.565,0.565,400,0
2017-07-26,0.545,0.5549,0.5099,0.5495,26100,0
2017-07-27,0.537,0.54,0.528,0.5381,25700,0
2017-07-28,0.565,0.565,0.528,0.53,15619,0
2017-07-31,0.51,0.53,0.51,0.53,900,0
2017-08-02,0.5,0.5,0.47,0.5,36405,0
2017-08-03,0.47,0.49,0.47,0.49,400,0
2017-08-04,0.4695,0.4799,0.456,0.4799,13500,0
2017-08-07,0.46,0.48,0.46,0.47,19500,0
2017-08-08,0.468,0.4776,0.36,0.46,46000,0
2017-08-09,0.479,0.48,0.43,0.4598,98550,0
2017-08-10,0.3932,0.47,0.3001,0.395,68312,0
2017-08-11,0.4026,0.49,0.2913,0.444,428843,0
2017-08-14,0.42,0.4699,0.31,0.33,291396,0
2017-08-15,0.35,0.37,0.3,0.32,41602,0
2017-08-16,0.31,0.3199,0.2292,0.25,58151,0
2017-08-17,0.242,0.32,0.242,0.317,22100,0
2017-08-18,0.32,0.55,0.32,0.3999,291695,0
2017-08-21,0.6,0.6,0.33,0.39,4000,0
2017-08-22,0.35,0.39,0.32,0.36,86300,0
2017-08-23,0.33,0.36,0.33,0.34,86600,0
2017-08-24,0.36,0.4,0.36,0.4,54000,0
2017-08-25,0.4,0.4898,0.39,0.4,234655,0
2017-08-28,0.4,0.4,0.3999,0.4,12300,0
2017-08-29,0.3663,0.39,0.3501,0.39,2100,0
2017-08-30,0.4,0.4,0.3481,0.35,18800,0
2017-08-31,0.3595,0.36,0.25,0.33,35127,0
2017-09-01,0.3,0.33,0.27,0.33,53800,0
2017-09-05,0.26,0.33,0.26,0.3,12450,0
2017-09-06,0.2823,0.34,0.26,0.29,69800,0
2017-09-07,0.28,0.33,0.26,0.33,79150,0
2017-09-08,0.31,0.31,0.28,0.291,37899,0
2017-09-11,0.3,0.335,0.26,0.3165,129445,0
2017-09-12,0.36,0.36,0.36,0.36,100,0
2017-09-13,0.3294,0.3294,0.3294,0.3294,400,0
2017-09-14,0.3025,0.325,0.28,0.3241,5000,0
2017-09-15,0.2906,0.2906,0.2906,0.2906,2000,0
2017-09-18,0.2643,0.32,0.264,0.32,3700,0
2017-09-19,0.3,0.3,0.266,0.3,2400,0
2017-09-20,0.266,0.325,0.264,0.29,15300,0
2017-09-27,0.261,0.3,0.261,0.3,11850,0
2017-09-28,0.3,0.3,0.3,0.3,900,0
2017-09-29,0.25,0.3,0.25,0.28,24900,0
2017-10-02,0.2619,0.2787,0.2619,0.2732,3050,0
2017-10-04,0.274,0.274,0.274,0.274,300,0
2017-10-09,0.274,0.28,0.27,0.27,4400,0
2017-10-10,0.275,0.2967,0.2642,0.2642,47300,0
2017-10-16,0.25,0.25,0.25,0.25,350,0
2017-10-17,0.25,0.26,0.2,0.26,17300,0
2017-10-18,0.2,0.269,0.2,0.269,200,0
2017-10-19,0.19,0.2001,0.172,0.2001,37600,0
2017-10-20,0.2,0.22,0.1539,0.19,26099,0
2017-10-24,0.18,0.2,0.18,0.19,21000,0
2017-10-25,0.19,0.2,0.19,0.2,14000,0
2017-10-27,0.2,0.22,0.2,0.21,21600,0
2017-10-30,0.22,0.22,0.22,0.22,251,0
2017-10-31,0.17,0.22,0.17,0.2,14284,0
2017-11-01,0.2,0.2,0.2,0.2,1000,0
2017-11-02,0.2,0.2001,0.17,0.19,17700,0
2017-11-07,0.18,0.18,0.18,0.18,14200,0
2017-11-08,0.175,0.25,0.175,0.205,17106,0
2017-11-09,0.2234,0.225,0.2221,0.225,4200,0
