Date,Open,High,Low,Close,Volume,OpenInt
2016-04-20,0.25,0.6346,0.25,0.6346,2600,0
2016-04-21,0.6,0.6,0.3,0.3601,10228,0
2016-04-22,0.36,0.44,0.36,0.44,51102,0
2016-04-25,0.5,0.95,0.5,0.95,18553,0
2016-04-26,1.05,1.05,0.5101,0.628,42911,0
2016-04-27,0.63,0.7,0.63,0.65,6645,0
2016-04-28,0.6,0.65,0.6,0.64,5266,0
2016-04-29,0.5,0.5,0.42,0.42,28700,0
2016-05-03,0.42,0.42,0.42,0.42,5000,0
2016-05-09,0.48,0.48,0.48,0.48,588,0
2016-05-19,0.4,0.4,0.4,0.4,8500,0
2016-05-20,0.55,1.05,0.55,0.92,167564,0
2016-05-23,1.04,1.88,0.89,1.2,106789,0
2016-05-24,1,1,0.79,0.95,10857,0
2016-05-25,1.45,1.45,0.98,1,9800,0
2016-05-26,1,1,0.7,0.74,7126,0
2016-05-27,0.75,0.92,0.75,0.9,10493,0
2016-05-31,1.19,1.19,0.85,0.9,3028,0
2016-06-01,0.9,0.9,0.7,0.8998,1300,0
2016-06-02,0.8894,1.36,0.8698,1.138,65820,0
2016-06-03,1.05,1.34,1.05,1.15,23140,0
2016-06-06,0.92,1.2,0.92,1.01,37072,0
2016-06-07,1,1.01,0.88,0.92,30833,0
2016-06-09,1,1.26,0.9801,1.07,33682,0
2016-06-10,1.07,1.07,1,1,600,0
2016-06-13,1,1,1,1,100,0
2016-06-14,1,1,1,1,100,0
2016-06-15,1.31,1.7,0.8045,0.9888,283662,0
2016-06-16,1.09,1.1,0.9,1,52698,0
2016-06-17,1,1.05,0.98,0.98,12700,0
2016-06-20,1,1.03,0.9483,1,9400,0
2016-06-21,1,1,0.9999,1,14800,0
2016-06-22,0.925,1,0.9,0.98,6000,0
2016-06-23,1.04,1.1,0.9,0.95,66525,0
2016-06-24,0.94,0.95,0.94,0.95,20600,0
2016-06-27,0.88,0.88,0.88,0.88,100,0
2016-06-28,0.95,0.95,0.8,0.95,1010,0
2016-06-29,0.89,0.95,0.89,0.95,600,0
2016-06-30,0.88,0.95,0.88,0.95,1100,0
2016-07-01,0.95,0.99,0.689,0.87,14250,0
2016-07-06,0.85,0.85,0.85,0.85,100,0
2016-07-07,0.84,0.84,0.71,0.84,5400,0
2016-07-08,0.84,0.84,0.84,0.84,300,0
2016-07-12,0.836,0.836,0.836,0.836,100,0
2016-07-13,0.835,0.835,0.835,0.835,300,0
2016-07-14,0.838,0.838,0.838,0.838,100,0
2016-07-15,0.66,0.7424,0.45,0.72,15799,0
2016-07-18,0.831,0.831,0.45,0.52,7430,0
2016-07-19,0.52,0.59,0.52,0.58,10290,0
2016-07-20,0.58,0.58,0.54,0.54,17828,0
2016-07-21,0.58,0.58,0.459,0.459,1800,0
2016-07-22,0.5,0.5,0.5,0.5,8000,0
2016-07-26,0.76,0.92,0.76,0.92,500,0
2016-07-29,0.9,0.97,0.7362,0.97,2000,0
2016-08-01,0.54,0.78,0.52,0.71,1800,0
2016-08-02,0.77,0.79,0.77,0.78,3000,0
2016-08-03,0.89,0.89,0.89,0.89,125,0
2016-08-04,0.73,0.75,0.718,0.75,2900,0
2016-08-08,0.785,0.8,0.785,0.8,6100,0
2016-08-10,0.75,0.75,0.56,0.644,800,0
2016-08-15,0.65,0.85,0.65,0.75,8631,0
2016-08-16,0.6,0.7,0.59,0.7,13300,0
2016-08-17,0.6,0.6,0.6,0.6,4000,0
2016-08-18,0.68,0.68,0.68,0.68,500,0
2016-08-19,0.5531,0.6,0.553,0.6,26975,0
2016-08-23,0.6006,0.6006,0.6,0.6,1201,0
2016-08-24,0.6217,0.7,0.62,0.7,4400,0
2016-08-26,0.79,0.79,0.79,0.79,100,0
2016-08-29,0.76,0.76,0.57,0.57,1588,0
2016-08-30,0.65,0.65,0.59,0.63,6139,0
2016-08-31,0.64,0.6465,0.64,0.645,1700,0
2016-09-02,0.74,0.82,0.74,0.82,7300,0
2016-09-06,0.8,0.85,0.8,0.85,22104,0
2016-09-07,0.8059,0.85,0.8059,0.85,3500,0
2016-09-08,0.85,0.85,0.75,0.75,19900,0
2016-09-09,0.74,0.85,0.74,0.85,3500,0
2016-09-29,0.62,0.84,0.612,0.84,6700,0
2016-09-30,0.798,0.82,0.798,0.82,400,0
2016-10-10,0.75,0.769,0.75,0.769,1601,0
2016-10-17,0.754,0.754,0.754,0.754,4000,0
2016-10-18,0.75,0.769,0.75,0.758,3500,0
2016-10-19,0.75,0.75,0.75,0.75,6500,0
2016-10-20,0.45,0.45,0.4105,0.4105,1000,0
2016-10-21,0.42,0.42,0.42,0.42,400,0
2016-11-07,0.55,0.55,0.55,0.55,200,0
2016-11-08,0.7,0.75,0.7,0.75,300,0
2016-11-09,0.36,0.75,0.36,0.75,1500,0
2016-11-11,0.54,0.54,0.5197,0.5197,7600,0
2016-11-14,0.62,0.62,0.62,0.62,200,0
2016-11-15,0.48,0.65,0.44,0.625,29300,0
2016-11-16,0.5,0.65,0.5,0.5,14650,0
2016-11-17,0.59,0.95,0.54,0.9,81049,0
2016-11-18,0.7,0.7,0.7,0.7,215,0
2016-11-21,0.67,0.67,0.67,0.67,300,0
2016-11-22,0.7501,0.7501,0.75,0.75,200,0
2016-11-23,0.75,0.75,0.75,0.75,200,0
2016-11-25,0.75,0.75,0.75,0.75,600,0
2016-11-29,0.75,0.75,0.4,0.58,2125,0
2016-11-30,0.416,0.45,0.4,0.4,11600,0
2016-12-01,0.4,0.4,0.341,0.341,2200,0
2016-12-02,0.399,0.41,0.35,0.41,29600,0
2016-12-06,0.4,0.4,0.3889,0.4,11900,0
2016-12-07,0.4,0.4,0.4,0.4,2100,0
2016-12-08,0.39,0.4,0.39,0.4,700,0
2016-12-12,0.5216,0.5216,0.52,0.52,4080,0
2016-12-13,0.45,0.45,0.4499,0.4499,2000,0
2016-12-14,0.44,0.44,0.44,0.44,300,0
2016-12-22,0.3933,0.4,0.3933,0.3937,1400,0
2016-12-23,0.4,0.4,0.4,0.4,1000,0
2016-12-27,0.4,0.4,0.4,0.4,12000,0
2016-12-28,0.45,0.45,0.45,0.45,1100,0
2016-12-29,0.42,0.42,0.42,0.42,100,0
2016-12-30,0.42,0.42,0.3899,0.42,5000,0
2017-01-03,0.37,0.37,0.35,0.35,3500,0
2017-01-04,0.4,0.4,0.4,0.4,100,0
2017-01-05,0.41,0.41,0.41,0.41,100,0
2017-01-06,0.41,0.41,0.41,0.41,400,0
2017-01-09,0.41,0.41,0.41,0.41,100,0
2017-01-13,0.35,0.35,0.35,0.35,400,0
2017-01-17,0.35,0.35,0.35,0.35,1000,0
2017-01-18,0.351,0.351,0.35,0.35,2400,0
2017-01-19,0.35,0.35,0.35,0.35,1400,0
2017-01-20,0.35,0.35,0.35,0.35,1400,0
2017-01-23,0.4,0.4,0.29,0.29,13701,0
2017-01-24,0.302,0.35,0.29,0.3399,39200,0
2017-01-25,0.32,0.368,0.32,0.368,600,0
2017-01-27,0.33,0.44,0.33,0.44,4800,0
2017-01-30,0.429,0.429,0.429,0.429,300,0
2017-01-31,0.445681,0.7,0.43,0.7,12883,0
2017-02-01,0.7,0.7,0.7,0.7,4520,0
2017-02-02,0.61,0.61,0.6,0.6,1200,0
2017-02-03,0.67,0.6868,0.67,0.67,1700,0
2017-02-06,0.67,0.67,0.67,0.67,100,0
2017-02-07,0.6,0.6,0.6,0.6,3000,0
2017-02-08,0.6,0.65,0.6,0.65,8940,0
2017-02-09,0.649,0.65,0.55,0.6,34850,0
2017-02-10,0.6,0.63,0.45,0.6075,45150,0
2017-02-13,0.64,0.64,0.555,0.555,9600,0
2017-02-14,0.5594,0.6099,0.5594,0.599,89066,0
2017-02-15,0.598,0.7,0.575,0.65,103226,0
2017-02-16,0.6999,0.6999,0.585,0.67,73050,0
2017-02-17,0.67,0.67,0.6468,0.655,30130,0
2017-02-21,0.66,0.6745,0.6,0.6579,148096,0
2017-02-22,0.67,0.7575,0.6,0.64,174468,0
2017-02-23,0.71,0.71,0.6,0.62,52481,0
2017-02-24,0.6,0.69,0.5964,0.69,82443,0
2017-02-27,0.82,0.82,0.67,0.67,20400,0
2017-02-28,0.64,0.66,0.5999,0.66,54332,0
2017-03-01,0.65,0.66,0.6,0.6,16300,0
2017-03-02,0.62,0.67,0.61,0.67,20400,0
2017-03-03,0.67,0.67,0.64,0.67,15700,0
2017-03-06,0.67447,0.705,0.6,0.6703,107900,0
2017-03-07,0.71,0.82,0.71,0.74,143561,0
2017-03-08,0.85,0.98,0.78,0.83,13810,0
2017-03-09,0.83,0.9,0.7934,0.7934,64475,0
2017-03-10,0.8,0.8001,0.7963,0.8,12900,0
2017-03-13,0.8989,0.9,0.87,0.87,22300,0
2017-03-14,0.9,0.95,0.85,0.95,42332,0
2017-03-15,0.82281,0.96,0.7995,0.7995,11700,0
2017-03-16,0.91,0.95,0.81,0.85,21950,0
2017-03-17,0.85,0.9,0.85,0.8991,16850,0
2017-03-20,0.82,0.92,0.8105,0.92,11246,0
2017-03-21,0.87,0.9014,0.87,0.9013,11500,0
2017-03-22,0.9,0.9,0.88,0.88,1300,0
2017-03-23,0.88,0.88,0.798,0.8,19805,0
2017-03-24,0.84,0.9,0.8,0.8,18600,0
2017-03-27,0.7925,0.7925,0.7925,0.7925,1100,0
2017-03-28,0.72,1,0.72,0.85,12765,0
2017-03-29,0.8015,0.85,0.8015,0.85,325,0
2017-03-30,0.72,0.85,0.72,0.85,1575,0
2017-03-31,0.85,0.99,0.8005,0.91,20876,0
2017-04-03,0.85,0.98,0.77,0.84,71300,0
2017-04-04,0.88,0.88,0.8,0.805,5948,0
2017-04-05,0.75,0.84,0.75,0.76,36350,0
2017-04-06,0.76,0.76,0.76,0.76,2850,0
2017-04-07,0.8,0.8504,0.761,0.8,36400,0
2017-04-10,0.84,0.85,0.721,0.721,15100,0
2017-04-11,0.7507,0.82,0.75,0.78,23300,0
2017-04-12,0.85,0.85,0.7505,0.7505,7199,0
2017-04-13,0.7206,0.8,0.695,0.8,3798,0
2017-04-17,0.8,0.8625,0.66,0.67,12301,0
2017-04-18,0.7816,0.7816,0.7005,0.7005,3449,0
2017-04-19,0.69,0.69,0.651,0.651,4200,0
2017-04-20,0.662,0.662,0.65,0.66,20900,0
2017-04-21,0.72,0.7588,0.7,0.7,2400,0
2017-04-24,0.66,0.66,0.66,0.66,100,0
2017-04-25,0.66,0.69,0.66,0.66,8400,0
2017-04-26,0.66,0.6657,0.64,0.64,15410,0
2017-04-27,0.69,0.72,0.64,0.64,15890,0
2017-04-28,0.65,0.65,0.551,0.551,15600,0
2017-05-01,0.61,0.61,0.61,0.61,100,0
2017-05-02,0.67,0.67,0.67,0.67,1500,0
2017-05-03,0.6655,0.70208,0.6505,0.7007,15200,0
2017-05-04,0.6702,0.7,0.67,0.6701,8001,0
2017-05-05,0.61,0.61,0.61,0.61,100,0
2017-05-09,0.67,0.67,0.6,0.6,1790,0
2017-05-10,0.67,0.6705,0.6,0.6,15576,0
2017-05-11,0.6,0.6,0.6,0.6,100,0
2017-05-12,0.6,0.6,0.6,0.6,100,0
2017-05-15,0.6,0.6058,0.58,0.58,3200,0
2017-05-16,0.67,0.67,0.6,0.6,2200,0
2017-05-17,0.6,0.6244,0.5219,0.62,22200,0
2017-05-18,0.66,0.66,0.65,0.65,4600,0
2017-05-19,0.6996,0.6996,0.66,0.66,1550,0
2017-05-22,0.66,0.66,0.62,0.62,2500,0
2017-05-23,0.6153,0.6153,0.6,0.6,10950,0
2017-05-24,0.6,0.6,0.53,0.53,3101,0
2017-05-25,0.54,0.54,0.54,0.54,100,0
2017-05-26,0.53,0.54,0.53,0.54,2100,0
2017-05-30,0.57,0.5706,0.5219,0.5219,9180,0
2017-05-31,0.5219,0.5219,0.5219,0.5219,3000,0
2017-06-01,0.589,0.6506,0.55,0.65,14700,0
2017-06-02,0.6,0.6057,0.6,0.6,6520,0
2017-06-05,0.61,0.61,0.61,0.61,100,0
2017-06-06,0.61,0.61,0.61,0.61,100,0
2017-06-07,0.61,0.7,0.5219,0.5219,28050,0
2017-06-08,0.53,0.5542,0.53,0.535,3800,0
2017-06-09,0.5802,0.5802,0.55,0.55,1100,0
2017-06-12,0.555,0.555,0.555,0.555,100,0
2017-06-13,0.56,0.56,0.56,0.56,960,0
2017-06-14,0.6056,0.6056,0.56,0.56,1150,0
2017-06-15,0.56,0.6,0.56,0.6,9234,0
2017-06-16,0.57,0.57,0.54,0.55,14400,0
2017-06-19,0.65,0.68,0.55,0.55,3100,0
2017-06-20,0.58,0.58,0.58,0.58,100,0
2017-06-21,0.67,0.67,0.55,0.56,15200,0
2017-06-22,0.6,0.6,0.6,0.6,100,0
2017-06-23,0.6,0.6491,0.54,0.64,37901,0
2017-06-26,0.6256,0.6256,0.56,0.56,300,0
2017-06-27,0.56,0.56,0.54,0.54,8100,0
2017-06-28,0.54,0.6173,0.5,0.6091,16900,0
2017-06-30,0.6,0.6,0.6,0.6,6500,0
2017-07-03,0.6099,0.61,0.5802,0.5967,13580,0
2017-07-05,0.6398,0.6398,0.62,0.62,3675,0
2017-07-06,0.6267,0.64,0.6183,0.6183,11472,0
2017-07-07,0.62,0.62,0.62,0.62,100,0
2017-07-10,0.63,0.63,0.6,0.6084,8212,0
2017-07-11,0.6,0.6,0.6,0.6,600,0
2017-07-12,0.5812,0.5977,0.55,0.55,23999,0
2017-07-13,0.6,0.62,0.57,0.57,6200,0
2017-07-14,0.5749,0.64,0.57,0.57,2475,0
2017-07-17,0.605,0.605,0.57,0.57,1000,0
2017-07-18,0.6,0.6,0.47,0.5,24840,0
2017-07-19,0.51,0.6,0.45,0.4504,14500,0
2017-07-20,0.480883,0.5,0.4204,0.5,14840,0
2017-07-21,0.51,0.65,0.51,0.58,18689,0
2017-07-24,0.6,0.6,0.6,0.6,1800,0
2017-07-25,0.6,0.6,0.53,0.53,8675,0
2017-07-26,0.6,0.6,0.6,0.6,2000,0
2017-07-27,0.55,0.5928,0.52,0.52,6400,0
2017-07-28,0.52,0.52,0.52,0.52,11600,0
2017-07-31,0.52,0.52,0.52,0.52,100,0
2017-08-01,0.55,0.5513,0.52,0.55,26000,0
2017-08-02,0.5677,0.6095,0.55,0.55,2200,0
2017-08-03,0.55,0.55,0.55,0.55,100,0
2017-08-04,0.6499,0.6499,0.574,0.58,7100,0
2017-08-08,0.63,0.68,0.61,0.64,46800,0
2017-08-09,0.65,0.6549,0.65,0.6549,4300,0
2017-08-10,0.65,0.65,0.65,0.65,5000,0
2017-08-11,0.68,0.68,0.645,0.6456,5700,0
2017-08-14,0.56,0.6741,0.56,0.61,29000,0
2017-08-15,0.601,0.65,0.56,0.65,13100,0
2017-08-16,0.56,0.56,0.56,0.56,100,0
2017-08-17,0.56,0.56,0.5111,0.5573,10100,0
2017-08-18,0.55,0.55,0.55,0.55,4000,0
2017-08-21,0.6095,0.6095,0.55365,0.55365,20900,0
2017-08-22,0.554,0.6363,0.554,0.6363,40000,0
2017-08-23,0.64,0.64,0.64,0.64,2400,0
2017-08-24,0.5957,0.64,0.54,0.64,8200,0
2017-08-25,0.55,0.64,0.52,0.64,18899,0
2017-08-28,0.59,0.62,0.59,0.62,1400,0
2017-08-30,0.541,0.63,0.541,0.56,20400,0
2017-09-01,0.54,0.59,0.54,0.57,11535,0
2017-09-06,0.54,0.55,0.54,0.55,6387,0
2017-09-07,0.55,0.59,0.55,0.59,3700,0
2017-09-08,0.5904,0.61,0.56,0.58,11113,0
2017-09-11,0.58,0.58,0.54,0.57,16352,0
2017-09-12,0.55,0.55,0.55,0.55,100,0
2017-09-13,0.5505,0.595,0.55,0.55,1400,0
2017-09-14,0.6,0.66,0.5989,0.6,14700,0
2017-09-15,0.6196,0.66,0.6004,0.61,6749,0
2017-09-18,0.67,0.67,0.55,0.5654,2525,0
2017-09-19,0.57,0.608,0.57,0.5701,14900,0
2017-09-20,0.567,0.6619,0.567,0.5671,18652,0
2017-09-21,0.59,0.59,0.58,0.58,1340,0
2017-09-22,0.6158,0.62,0.5468,0.62,19900,0
2017-09-25,0.62,0.62,0.62,0.62,200,0
2017-09-26,0.604,0.65,0.604,0.65,1747,0
2017-09-27,0.67,0.685,0.656,0.656,3000,0
2017-09-28,0.6,0.65,0.55,0.6199,22516,0
2017-09-29,0.654,0.654,0.56,0.6523,3061,0
2017-10-02,0.55,0.65,0.55,0.65,7800,0
2017-10-03,0.57,0.629,0.56,0.6273,2900,0
2017-10-04,0.57,0.703,0.57,0.68,19750,0
2017-10-06,0.65,0.69,0.56,0.69,34600,0
2017-10-09,0.65,0.7801,0.625,0.645,39778,0
2017-10-10,0.6,0.65,0.56,0.65,82985,0
2017-10-11,0.75,0.8501,0.7,0.7501,96045,0
2017-10-12,0.75,0.8,0.66,0.78,71068,0
2017-10-13,0.73,0.73,0.6999,0.7,27400,0
2017-10-16,0.7101,0.7101,0.645,0.65,37600,0
2017-10-17,0.63,0.6982,0.61,0.69,1600,0
2017-10-18,0.64,0.6401,0.64,0.6401,3000,0
2017-10-19,0.6594,0.66,0.63,0.6599,7200,0
2017-10-20,0.66,0.66,0.65,0.6519,6754,0
2017-10-23,0.65,0.65,0.63,0.63,4700,0
2017-10-25,0.63,0.7,0.63,0.63,2500,0
2017-10-26,0.69,0.69,0.69,0.69,2000,0
2017-10-27,0.6564,0.69,0.65,0.69,3000,0
2017-10-30,0.689,0.69,0.6,0.6,3578,0
2017-10-31,0.68,0.69,0.66,0.6882,3700,0
2017-11-01,0.69,0.7,0.69,0.7,19400,0
2017-11-02,0.63,0.6995,0.63,0.6995,3500,0
2017-11-06,0.6308,0.68,0.62,0.63,19000,0
2017-11-07,0.65,0.65,0.65,0.65,500,0
2017-11-08,0.68,0.7,0.68,0.699,6785,0
2017-11-10,0.6,0.7,0.6,0.6981,4000,0
