Date,Open,High,Low,Close,Volume,OpenInt
2016-03-21,0.55,0.91,0.55,0.9,9622,0
2016-03-22,1.01,1.01,1,1,291,0
2016-03-23,1,1,0.9,0.9,2403,0
2016-03-24,0.78,0.8574,0.77,0.8574,1291,0
2016-03-29,0.75,0.75,0.75,0.75,200,0
2016-04-06,1.335,1.335,1.335,1.335,100,0
2016-05-23,1,1.0033,1,1.0033,200,0
2016-05-31,0.011,0.84,0.011,0.84,14793,0
2016-06-01,0.84,1.12,0.84,1.12,35100,0
2016-06-03,1.12,1.12,1.1127,1.1127,1907,0
2016-06-06,0.8,0.8,0.8,0.8,400,0
2016-06-07,1,1,1,1,200,0
2016-06-08,0.5,0.7,0.5,0.7,2600,0
2016-06-09,0.7,0.7,0.6507,0.6507,600,0
2016-06-10,0.65,0.65,0.65,0.65,1700,0
2016-06-13,0.96,0.96,0.96,0.96,100,0
2016-06-14,0.93,0.98,0.93,0.98,530,0
2016-06-16,0.65,0.65,0.65,0.65,500,0
2016-06-21,0.74,1,0.74,0.95,13100,0
2016-07-06,0.5,0.5,0.5,0.5,100,0
2016-07-07,0.9,0.9,0.65,0.6501,1300,0
2016-07-12,0.46,0.46,0.46,0.46,200,0
2016-07-25,1.01,1.35,0.67,0.76,175625,0
2016-07-26,0.86,0.86,0.73,0.73,1500,0
2016-07-27,0.7624,0.7624,0.7624,0.7624,1000,0
2016-07-28,0.73,0.73,0.72,0.72,200,0
2016-08-01,0.7,0.7,0.7,0.7,200,0
2016-08-08,0.73,0.73,0.69,0.7,1200,0
2016-08-11,0.74,0.8,0.74,0.78,1400,0
2016-08-15,0.7,0.7,0.7,0.7,100,0
2016-08-17,0.66,0.66,0.65,0.65,400,0
2016-08-22,0.67,0.67,0.65,0.65,336,0
2016-09-06,0.6,0.6,0.6,0.6,400,0
2016-09-09,0.3,0.5,0.3,0.5,3400,0
2016-09-14,0.5,0.55,0.5,0.55,1100,0
2016-10-10,0.5,0.5,0.5,0.5,1900,0
2016-10-19,0.25,0.3,0.25,0.3,1247,0
2016-10-25,0.77,0.77,0.77,0.77,300,0
2016-11-02,0.5,0.63,0.5,0.63,500,0
2016-11-17,0.57,0.57,0.5,0.5,50572,0
2016-11-29,0.7,1.05,0.65,0.7,117950,0
2016-11-30,0.6,0.6,0.6,0.6,5000,0
2016-12-01,0.58,0.58,0.58,0.58,100,0
2016-12-02,0.56,0.56,0.56,0.56,100,0
2016-12-05,0.62,0.62,0.62,0.62,100,0
2016-12-06,0.75,0.75,0.75,0.75,1435,0
2016-12-21,0.65,0.65,0.65,0.65,500,0
2016-12-28,0.4,0.6437,0.36,0.6437,1900,0
2016-12-29,0.6135,0.6135,0.6135,0.6135,100,0
2016-12-30,0.62,0.72,0.37,0.43,4300,0
2017-01-04,0.46,0.46,0.46,0.46,100,0
2017-01-10,0.55,0.66,0.55,0.65,2800,0
2017-01-11,0.62,0.62,0.6,0.6,1400,0
2017-01-24,0.52,0.54,0.52,0.54,200,0
2017-02-02,0.65,0.65,0.65,0.65,100,0
2017-02-07,0.66,0.66,0.66,0.66,100,0
2017-02-10,0.62,0.675,0.62,0.6684,300,0
2017-02-23,0.71,0.73,0.71,0.72,574,0
2017-02-24,0.8,0.81,0.7961,0.81,14200,0
2017-02-27,0.8,0.82,0.7962,0.82,13850,0
2017-03-01,0.82,1,0.82,1,19300,0
2017-03-02,0.98,0.98,0.9,0.98,1012,0
2017-03-03,1,1.07,1,1.04,15025,0
2017-03-06,1.02,1.02,1.02,1.02,200,0
2017-03-07,1,1,1,1,200,0
2017-03-08,1.02,1.02,1.02,1.02,100,0
2017-03-09,1,1,1,1,200,0
2017-03-10,0.94,0.94,0.94,0.94,100,0
2017-03-14,0.92,0.92,0.92,0.92,100,0
2017-03-15,0.92,0.92,0.92,0.92,100,0
2017-03-16,0.92,0.92,0.92,0.92,100,0
2017-03-20,0.86,0.88,0.86,0.88,300,0
2017-03-21,0.86,0.86,0.86,0.86,100,0
2017-03-22,0.87,1,0.87,0.93,400,0
2017-03-24,0.97,1.02,0.97,0.99,3900,0
2017-03-27,0.99,1.01,0.985,1,8080,0
2017-03-28,1,1,0.87,1,15700,0
2017-03-29,1,1.24,0.935,1.2281,166300,0
2017-03-30,1.12,1.3,1.1,1.27,8012,0
2017-03-31,1.25,1.31,1.23,1.23,21748,0
2017-04-03,1.08,1.27,1.08,1.27,1448,0
2017-04-04,1.27,1.28,0.8529,1.25,2500,0
2017-04-05,1.21,1.22,1,1.16,16400,0
2017-04-07,1.2,1.3,1.19,1.29,17100,0
2017-04-11,1.29,1.3,1.07,1.17,4516,0
2017-04-12,1.09,1.1,1.09,1.1,1700,0
2017-04-13,1.06,1.09,0.92,1.05,1800,0
2017-04-18,1,1,1,1,250,0
2017-04-19,1.09,1.09,1.029,1.09,1300,0
2017-04-20,1.05,1.09,1.03,1.09,4190,0
2017-04-21,1.05,1.09,1.05,1.09,200,0
2017-04-24,1.07,1.11,1.07,1.1,13500,0
2017-04-25,1.07,1.12,1.07,1.12,400,0
2017-04-26,1.1,1.12,1.1,1.1,5200,0
2017-04-27,1.12,1.12,1.05,1.09,5200,0
2017-04-28,1.13,1.2,1.13,1.13,887,0
2017-05-01,1,1.13,1,1.13,900,0
2017-05-02,1.13,1.18,1.13,1.1768,1200,0
2017-05-03,1.16,1.19,1.16,1.19,400,0
2017-05-04,1.13,1.135,1.12,1.12,200,0
2017-05-05,1.3,1.5681,1.16,1.5681,14918,0
2017-05-08,1.6,1.75,1.06,1.7499,30059,0
2017-05-09,1.81,1.84,1.46,1.76,15731,0
2017-05-10,1.7896,1.8192,1.7,1.79,7500,0
2017-05-11,1.5,1.7,1.5,1.7,14362,0
2017-05-12,1.83,1.83,1.5,1.79,10726,0
2017-05-15,1.77,1.77,1.7,1.75,2300,0
2017-05-16,1.7,1.702,1.68,1.6874,5050,0
2017-05-17,1.69,1.7,1.3,1.56,8850,0
2017-05-18,1.47,1.47,1.07,1.47,1701,0
2017-05-19,1.52,1.66,1.47,1.64,15499,0
2017-05-22,1.66,1.66,1.5323,1.6,6100,0
2017-05-23,1.04,1.42,1.04,1.34,5900,0
2017-05-24,1.3,1.49,1.24,1.35,13020,0
2017-05-25,1.35,1.35,1.35,1.35,5600,0
2017-05-26,1.35,1.5,1.3,1.3,33553,0
2017-05-30,1.2,1.35,1.2,1.3,2000,0
2017-05-31,1.31,1.31,1.31,1.31,200,0
2017-06-01,1.36,1.36,1.36,1.36,520,0
2017-06-02,1.4,1.4,1.3982,1.4,5809,0
2017-06-05,1.41,1.42,1.3504,1.41,2191,0
2017-06-06,1.3,1.35,1.3,1.35,1300,0
2017-06-07,1.29,1.29,1.28,1.28,200,0
2017-06-08,1.28,1.38,1.2799,1.28,1930,0
2017-06-09,1.28,1.28,1.28,1.28,100,0
2017-06-15,1,1.16,1,1.16,8922,0
2017-06-16,1.142,1.156,1.142,1.156,300,0
2017-06-19,1.14,1.14,1.14,1.14,100,0
2017-06-20,1.28,1.28,1.2609,1.28,5256,0
2017-06-21,1.2138,1.2138,1.21,1.21,500,0
2017-06-26,1.3,1.42,1.29,1.37,8600,0
2017-06-27,1.42,1.49,1.2,1.34,10044,0
2017-06-28,1.26,1.26,1.2054,1.25,6488,0
2017-06-30,1.21,1.34,0.6593,1.34,5267,0
2017-07-03,0.6915,1.26,0.6915,1.21,800,0
2017-07-06,1.2,1.2,1.2,1.2,1156,0
2017-07-07,1.16,1.16,1.15,1.15,200,0
2017-07-10,0.93,1.15,0.93,1.15,5000,0
2017-07-11,1.19,1.19,1.1896,1.19,2000,0
2017-07-12,1.1801,1.235,1.17,1.235,2958,0
2017-07-13,1.5,1.5066,1.29,1.29,3000,0
2017-07-14,1.29,1.44,1.29,1.44,1100,0
2017-07-17,1.35,1.47,1.233,1.47,99012,0
2017-07-18,1.47,1.47,1.34,1.4,11500,0
2017-07-19,1.4,1.4,1.38,1.38,5978,0
2017-07-20,1.335,1.335,1.3,1.3,7800,0
2017-07-21,1.39,1.4,1.38,1.39,7432,0
2017-07-24,1.3247,1.3874,1.2944,1.37,84274,0
2017-07-25,1.78,1.78,1.32,1.4,91235,0
2017-07-26,1.4,1.4001,1.37,1.37,4546,0
2017-07-27,1.34,1.38,1.2,1.21,32584,0
2017-07-28,1.176,1.35,1.0501,1.35,1485,0
2017-07-31,1.2,1.3,1.1,1.25,46701,0
2017-08-01,1.93,2.6999,1.93,2.59,210521,0
2017-08-02,2.5593,2.6,2.45,2.4805,148691,0
2017-08-03,2.49,2.55,2.37,2.5,185500,0
2017-08-04,2.6,2.6946,2.5,2.665,94087,0
2017-08-07,3,3,2.5,2.5,17814,0
2017-08-08,2.37,2.6,2.35,2.44,100618,0
2017-08-10,2.27,2.34,2.25,2.25,9255,0
2017-08-11,2.37,2.465,2.27,2.3,59500,0
2017-08-14,2.4,2.42,2.4,2.41,14000,0
2017-08-15,2.5,2.5,2.5,2.5,1000,0
2017-08-16,2.43,2.5,2.43,2.49,46065,0
2017-08-17,2.5,2.5,2.4,2.4,7400,0
2017-08-18,2.41,2.525,2.28,2.5,16800,0
2017-08-22,2.31,2.5,2.3,2.5,11900,0
2017-08-23,2.5,2.5,2.49,2.4999,2000,0
2017-08-24,2.5,2.5325,2.46,2.51,25400,0
2017-08-25,2.41,2.5,2.37,2.5,9400,0
2017-08-28,2.5658,2.5658,2.5,2.5,32600,0
2017-08-29,2.5,2.5,2.49,2.5,33100,0
2017-08-30,2.5,2.51,2.5,2.5,133000,0
2017-08-31,2.39,2.51,2.39,2.5,21477,0
2017-09-01,2.46,2.65,2.4,2.59,51650,0
2017-09-05,2.5,2.51,2.5,2.51,10700,0
2017-09-06,2.5,2.5,2.5,2.5,12000,0
2017-09-07,2.51,2.54,2.42,2.5,22600,0
2017-09-08,2.5,2.5058,2.5,2.5,36550,0
2017-09-11,2.5,2.5,2.5,2.5,9401,0
2017-09-12,2.5,2.5,2.49,2.5,17857,0
2017-09-14,2.5,2.5144,2.45,2.45,67200,0
2017-09-15,2.4,2.5001,2.36,2.45,39800,0
2017-09-18,2.41,2.5,2.4,2.5,39406,0
2017-09-19,1.1,2.5,1.1,2.445,14787,0
2017-09-27,2.31,2.38,2.08,2.38,4000,0
2017-09-28,2.42,2.45,2.42,2.45,307,0
2017-09-29,2.5,2.5,2.49,2.5,2000,0
2017-10-02,2.5,2.51,2.45,2.5,82380,0
2017-10-03,2.5,2.65,2.5,2.63,11000,0
2017-10-04,2.6,2.68,2.5925,2.65,10900,0
2017-10-05,2.75,2.76,2.74,2.76,4895,0
2017-10-06,2.8301,2.8358,2.69,2.78,6400,0
2017-10-10,2.83,2.8458,2.83,2.8355,8250,0
2017-10-11,2.9,2.9,2.9,2.9,4300,0
2017-10-13,2.76,2.76,2.73,2.73,2000,0
2017-10-16,2.67,2.7,2.67,2.7,17300,0
2017-10-17,2.7,2.7,2.7,2.7,15000,0
2017-10-18,2.7,2.73,2.67,2.7,14800,0
2017-10-19,2.71,2.76,2.71,2.71,17600,0
2017-10-20,2.71,2.71,2.7,2.7,10000,0
2017-10-23,2.7,2.71,2.69,2.71,10235,0
2017-10-24,2.72,2.8,2.68,2.72,28500,0
2017-10-25,2.63,2.7,2.53,2.63,98501,0
2017-10-27,1.92,2.62,1.91,2.57,4200,0
2017-10-30,2.45,2.5,2.45,2.45,4300,0
2017-10-31,2.35,2.35,2.35,2.35,100,0
2017-11-02,2.4501,2.4501,2.4501,2.4501,500,0
2017-11-03,2.4,2.4,2.4,2.4,600,0
2017-11-06,2.35,2.4118,2.35,2.35,4100,0
2017-11-07,2.45,2.5,2.435,2.49,11509,0
2017-11-08,2.511,2.6,2.511,2.5514,34044,0
2017-11-09,2.44,2.5508,2.44,2.54,41402,0
2017-11-10,2.52,2.6162,2.51,2.55,3826,0
