Date,Open,High,Low,Close,Volume,OpenInt
2016-07-20,0.59,0.75,0.5324,0.75,25100,0
2016-07-21,0.72,0.85,0.72,0.85,183900,0
2016-07-22,0.75,0.75,0.7238,0.74,5300,0
2016-07-25,0.7,0.75,0.7,0.75,50400,0
2016-07-26,0.75,0.8625,0.75,0.75,2900,0
2016-07-27,0.75,1,0.7495,0.9999,11600,0
2016-07-28,0.75,0.77,0.75,0.77,7200,0
2016-07-29,0.75,0.8025,0.7,0.8,21800,0
2016-08-02,0.7,0.78,0.7,0.78,175617,0
2016-08-08,0.779,0.779,0.779,0.779,500,0
2016-08-10,0.69,0.7001,0.69,0.7001,50000,0
2016-08-11,0.65,0.65,0.65,0.65,100,0
2016-08-22,0.61,0.7,0.61,0.7,9158,0
2016-08-23,0.7,0.7,0.7,0.7,100100,0
2016-08-25,0.75,0.75,0.75,0.75,5000,0
2016-08-29,0.75,0.75,0.75,0.75,34099,0
2016-08-30,0.8,0.8,0.8,0.8,400,0
2016-08-31,0.8,0.8,0.8,0.8,4600,0
2016-09-07,0.705,0.9095,0.705,0.8965,57533,0
2016-09-08,0.82,0.82,0.82,0.82,200,0
2016-09-09,0.85,0.85,0.85,0.85,100,0
2016-09-12,0.82,0.82,0.82,0.82,320,0
2016-09-13,0.9,0.9,0.8,0.89,6100,0
2016-09-14,0.8482,0.9,0.8482,0.9,23650,0
2016-09-16,0.84,0.91,0.84,0.91,7062,0
2016-09-20,0.91,0.91,0.91,0.91,1480,0
2016-09-21,0.91,0.91,0.91,0.91,2400,0
2016-09-28,0.91,0.91,0.91,0.91,1000,0
2016-09-29,0.899,0.899,0.899,0.899,1000,0
2016-10-04,0.9,0.9,0.9,0.9,600,0
2016-10-06,1,1.09,1,1.08,2000,0
2016-10-07,1.18,1.18,1.18,1.18,100,0
2016-10-10,0.95,0.95,0.9,0.91,17146,0
2016-10-11,0.91,0.92,0.884,0.92,51310,0
2016-10-12,0.95,0.95,0.9,0.9,500,0
2016-10-13,0.92,0.92,0.9,0.9,250500,0
2016-10-14,0.81,0.9095,0.81,0.9095,1200,0
2016-10-19,0.91,0.9852,0.91,0.9852,1300,0
2016-10-20,0.9,0.92,0.9,0.92,2100,0
2016-10-21,0.94,0.9431,0.9,0.9,400,0
2016-10-31,0.95,0.95,0.95,0.95,1001,0
2016-11-01,0.91,0.91,0.91,0.91,6600,0
2016-11-03,0.8949,0.8949,0.8949,0.8949,100,0
2016-11-04,0.9174,0.9174,0.9174,0.9174,400,0
2016-11-08,0.91,0.91,0.91,0.91,1000,0
2016-11-09,0.916,0.916,0.916,0.916,500,0
2016-11-10,0.915,0.92,0.915,0.9153,2000,0
2016-11-14,0.91,0.9116,0.91,0.91,1217,0
2016-11-16,0.95,0.95,0.9499,0.95,15100,0
2016-11-23,0.95,0.95,0.95,0.95,7000,0
2016-11-25,0.97,0.97,0.97,0.97,100,0
2016-11-28,0.95,0.95,0.95,0.95,5000,0
2016-11-29,0.95,0.95,0.95,0.95,1000,0
2016-11-30,1,1,1,1,1100,0
2016-12-01,1,1,0.965,0.965,12001,0
2016-12-06,0.985,0.9999,0.985,0.9999,5100,0
2016-12-07,0.98,0.99,0.98,0.9869,15100,0
2016-12-08,0.99,0.99,0.99,0.99,100,0
2016-12-09,0.98,0.98,0.98,0.98,100,0
2016-12-12,0.99,1.06,0.99,0.99,162695,0
2016-12-13,1,1.05,1,1.0499,33100,0
2016-12-14,1.05,1.05,1.05,1.05,999,0
2016-12-15,1.02,1.0238,1.02,1.02,5550,0
2016-12-19,1.02,1.1,1.02,1.0799,135399,0
2016-12-20,1.15,1.15,1.14,1.14,1800,0
2016-12-21,1.14,1.15,1.14,1.15,6000,0
2016-12-22,1.17,1.17,1.16,1.16,2100,0
2016-12-28,1.17,1.18,1.17,1.17,38004,0
2016-12-29,1.1998,1.1998,1.15,1.1825,5900,0
2016-12-30,1.19,1.25,1.19,1.25,5200,0
2017-01-03,1.2,1.32,1.2,1.27,77620,0
2017-01-04,1.27,1.27,1.25,1.25,7500,0
2017-01-05,1.25,1.28,1.24,1.25,9100,0
2017-01-06,1.25,1.28,1.25,1.25,7780,0
2017-01-09,1.3,1.3,1.3,1.3,100,0
2017-01-10,1.25,1.27,1.25,1.27,15650,0
2017-01-11,1.26,1.3,1.25,1.25,5358,0
2017-01-12,1.23,1.35,1.23,1.27,291400,0
2017-01-19,1.27,1.3,1.27,1.3,3300,0
2017-01-20,1.25,1.28,1.25,1.28,3400,0
2017-01-23,1.25,1.25,1.25,1.25,17400,0
2017-01-24,1.25,1.25,1.24,1.25,12500,0
2017-01-26,1.3,1.3,1.29,1.29,7700,0
2017-01-31,1.26,1.29,1.26,1.29,900,0
2017-02-02,1.3,1.3,1.29,1.3,12100,0
2017-02-03,1.3,1.3,1.2881,1.3,27300,0
2017-02-06,1.32,1.32,1.32,1.32,300,0
2017-02-07,1.31,1.35,1.3,1.35,38200,0
2017-02-08,1.4,1.4249,1.3982,1.4,22250,0
2017-02-09,1.45,1.45,1.45,1.45,1400,0
2017-02-10,1.4,1.42,1.39,1.4,13950,0
2017-02-13,1.4,1.4,1.4,1.4,200,0
2017-02-14,1.45,1.45,1.45,1.45,112,0
2017-02-15,1.492,1.492,1.42,1.42,800,0
2017-02-17,1.5,1.5979,1.5,1.5979,3765,0
2017-02-21,1.5,1.6,1.49,1.52,38950,0
2017-02-22,1.65,1.65,1.54,1.54,20110,0
2017-02-23,1.52,1.55,1.5,1.5,6200,0
2017-02-24,1.5,1.51,1.4999,1.5,6500,0
2017-03-01,1.423,1.55,1.4,1.55,6586,0
2017-03-02,1.55,1.66,1.4747,1.6,15500,0
2017-03-06,1.65,1.7,1.52,1.52,11130,0
2017-03-07,1.48,1.56,1.42,1.5,16400,0
2017-03-08,1.5,1.5,1.43,1.45,6900,0
2017-03-10,1.46,1.48,1.45,1.45,2300,0
2017-03-13,1.5,1.5,1.44,1.46,188908,0
2017-03-14,1.46,1.46,1.46,1.46,400,0
2017-03-15,1.4505,1.49,1.4505,1.47,52375,0
2017-03-16,1.49,1.56,1.49,1.51,13772,0
2017-03-17,1.5,1.5,1.5,1.5,100,0
2017-03-20,1.5,1.51,1.5,1.51,1700,0
2017-03-21,1.49,1.55,1.44,1.5,23503,0
2017-03-22,1.45,1.58,1.45,1.5,11900,0
2017-03-23,1.42,1.5,1.3,1.5,32700,0
2017-03-24,1.44,1.47,1.4,1.44,27600,0
2017-03-27,1.44,1.49,1.4,1.49,9800,0
2017-03-28,1.44,1.48,1.4,1.4,5500,0
2017-03-29,1.59,1.6,1.4,1.405,8100,0
2017-03-30,1.4,1.4,1.35,1.36,72400,0
2017-04-03,1.43,1.43,1.43,1.43,100,0
2017-04-04,1.4,1.45,1.4,1.45,43132,0
2017-04-05,1.4322,1.4322,1.4322,1.4322,5000,0
2017-04-07,1.57,1.6,1.38,1.44,9000,0
2017-04-11,1.41,1.45,1.4,1.45,6000,0
2017-04-12,1.44,1.45,1.39,1.4,10900,0
2017-04-13,1.36,1.4,1.36,1.4,300,0
2017-04-20,1.4,1.4,1.4,1.4,100,0
2017-04-25,1.4,1.58,1.4,1.4,1600,0
2017-04-26,1.4,1.45,1.39,1.45,14100,0
2017-04-27,1.4,1.46,1.4,1.46,19500,0
2017-04-28,1.41,1.48,1.36,1.46,14110,0
2017-05-08,1.42,1.46,1.42,1.44,2000,0
2017-05-09,1.4,1.45,1.4,1.45,400,0
2017-05-10,1.45,1.45,1.45,1.45,2000,0
2017-05-15,1.46,1.46,1.45,1.45,13800,0
2017-05-16,1.47,1.4701,1.47,1.4701,5000,0
2017-05-17,1.41,1.5,1.3625,1.5,3800,0
2017-05-18,1.42,1.56,1.4,1.52,27600,0
2017-05-19,1.47,1.56,1.45,1.52,46700,0
2017-05-23,1.49,1.51,1.44,1.51,9100,0
2017-05-24,1.8,1.8466,1.6312,1.7,1276567,0
2017-05-25,1.8,1.8,1.67,1.71,332812,0
2017-05-26,1.72,2.1399,1.72,1.99,188479,0
2017-05-30,1.99,2.1,1.99,2.0922,134862,0
2017-05-31,2.15,2.31,2.1455,2.25,616867,0
2017-06-01,2.48,2.48,2.23,2.25,215263,0
2017-06-02,2.25,2.37,2.25,2.3,60388,0
2017-06-05,2.34,2.39,2.3,2.35,256682,0
2017-06-06,2.32,2.41,2.27,2.39,41113,0
2017-06-07,2.4,2.52,2.33,2.42,450805,0
2017-06-08,2.4,2.42,2.25,2.35,59358,0
2017-06-09,2.37,2.38,2.19,2.19,156213,0
2017-06-12,2.19,2.34,2.19,2.1975,12100,0
2017-06-13,2.25,2.26,2.15,2.24,92807,0
2017-06-14,2.1,2.2,2.0939,2.19,32370,0
2017-06-15,2.12,2.2,2.11,2.2,28020,0
2017-06-16,2.25,2.25,2.15,2.22,850,0
2017-06-21,2.19,2.2,2.088,2.2,5270,0
2017-06-22,2.2,2.25,2.2,2.25,723045,0
2017-06-23,2.2462,2.2462,2.2,2.24,302300,0
2017-06-26,2.17,2.24,2.17,2.19,600,0
2017-06-28,2.16,2.21,2.16,2.21,13800,0
2017-06-29,2.15,2.15,2.15,2.15,390,0
2017-06-30,2.15,2.1501,2.15,2.15,13950,0
2017-07-03,2.2,2.2,2.1999,2.1999,1000,0
2017-07-05,2.15,2.17,2.02,2.12,67458,0
2017-07-06,2.1,2.1,1.99,2.08,67818,0
2017-07-07,2.05,2.05,1.98,1.99,27070,0
2017-07-10,1.95,2,1.8853,1.9,19835,0
2017-07-11,1.93,2,1.9,1.9,8300,0
2017-07-12,1.99,1.99,1.9,1.94,30800,0
2017-07-13,1.96,1.96,1.9,1.94,5400,0
2017-07-14,1.85,1.9,1.85,1.87,51500,0
2017-07-17,1.95,1.96,1.81,1.88,53900,0
2017-07-18,1.85,1.95,1.8272,1.95,573900,0
2017-07-19,2,2,2,2,2200,0
2017-07-20,1.94,1.95,1.9,1.93,31500,0
2017-07-21,1.902,1.95,1.9001,1.95,1300,0
2017-07-24,1.95,1.95,1.92,1.95,172143,0
2017-07-25,1.95,1.95,1.87,1.88,280600,0
2017-07-26,1.88,1.9,1.875,1.88,17544,0
2017-07-27,1.87,1.9,1.84,1.875,93850,0
2017-07-28,1.95,1.95,1.85,1.87,90500,0
2017-07-31,1.9,1.9,1.875,1.9,4800,0
2017-08-01,1.9,1.9,1.87,1.88,64352,0
2017-08-03,1.85,1.89,1.85,1.87,15400,0
2017-08-04,1.85,1.9,1.85,1.86,116601,0
2017-08-07,1.81,1.85,1.7532,1.8,90666,0
2017-08-08,1.85,1.88,1.63,1.88,102600,0
2017-08-09,1.8,2.5,1.7753,1.79,9153,0
2017-08-10,1.75,1.78,1.7,1.78,102944,0
2017-08-11,1.77,1.77,1.72,1.77,4612,0
2017-08-14,1.85,1.85,1.78,1.83,45200,0
2017-08-15,1.8618,1.9,1.85,1.89,548692,0
2017-08-16,1.9,1.91,1.8999,1.9,18700,0
2017-08-17,1.89,1.9,1.85,1.9,31200,0
2017-08-18,1.78,1.9,1.78,1.85,87806,0
2017-08-21,1.85,1.85,1.8261,1.85,12483,0
2017-08-22,1.84,1.85,1.84,1.85,10000,0
2017-08-23,1.83,1.85,1.7716,1.84,118226,0
2017-08-24,1.87,1.87,1.82,1.84,378002,0
2017-08-25,1.87,1.9,1.83,1.85,132750,0
2017-08-28,1.82,1.86,1.8,1.82,100875,0
2017-08-29,1.85,1.85,1.72,1.73,41398,0
2017-08-30,1.79,1.8,1.79,1.8,53450,0
2017-08-31,1.89,1.9,1.8,1.82,53137,0
2017-09-01,1.85,1.85,1.763,1.8181,57649,0
2017-09-05,1.81,1.85,1.7973,1.81,364773,0
2017-09-06,1.81,2.26,1.8,1.9,79500,0
2017-09-07,1.9,2,1.85,1.88,219274,0
2017-09-08,1.92,2,1.9,2,26700,0
2017-09-11,1.95,1.98,1.82,1.86,29029,0
2017-09-12,1.94,1.94,1.94,1.94,100,0
2017-09-13,1.995,2,1.97,2,14102,0
2017-09-14,2,2,2,2,5000,0
2017-09-15,2,2.04,1.98,2.04,32822,0
2017-09-18,2.15,2.15,2.08,2.15,16970,0
2017-09-19,2.18,2.25,2.1,2.25,1700,0
2017-09-20,2.3,2.3,2.3,2.3,3800,0
2017-09-22,2.25,2.25,2.2,2.2,600,0
2017-09-25,2.2255,2.2265,2.17,2.2265,16736,0
2017-09-26,2.17,2.21,1.98,2.18,124314,0
2017-09-27,2.1,2.1125,2.06,2.08,5200,0
2017-09-28,2,2.2,1.89,2.2,33237,0
2017-09-29,2.05,2.2,2.03,2.11,12700,0
2017-10-02,2.12,2.16,2.08,2.16,37773,0
2017-10-03,2.17,2.18,2.13,2.15,1200,0
2017-10-04,2.0637,2.175,2.0637,2.15,10150,0
2017-10-06,2.2,2.2,2.145,2.2,14611,0
2017-10-09,2.17,2.17,2.1,2.16,6092,0
2017-10-11,2.16,2.16,1.9861,2.02,27400,0
2017-10-12,2,2.0782,2,2,25088,0
2017-10-13,1.99,2,1.86,1.95,1244884,0
2017-10-16,2,2,1.94,1.94,1900,0
2017-10-17,1.78,2,1.78,1.98,21150,0
2017-10-19,1.96,1.97,1.9,1.96,14578,0
2017-10-20,1.98,2.1,1.98,2,7100,0
2017-10-23,1.99,1.99,1.91,1.99,656,0
2017-10-24,1.91,1.99,1.85,1.99,28500,0
2017-10-25,1.8934,2,1.8934,1.99,8453,0
2017-10-26,1.87,1.97,1.87,1.88,38664,0
2017-10-27,1.87,1.87,1.8,1.85,33882,0
2017-10-30,2,2,1.745,1.83,20136,0
2017-10-31,1.99,1.99,1.8262,1.92,16800,0
2017-11-01,1.8,1.95,1.8,1.87,142511,0
2017-11-02,1.876,1.9,0.9701,1.29,360715,0
2017-11-03,1.3,1.61,1.232,1.5,628437,0
2017-11-06,1.51,1.7,1.51,1.65,833361,0
2017-11-07,1.65,1.73,1.56,1.6,64000,0
2017-11-08,1.6,1.7856,1.6,1.7663,55436,0
2017-11-09,1.74,1.75,1.65,1.69,61887,0
2017-11-10,1.65,1.65,1.6,1.6468,314892,0
