Date,Open,High,Low,Close,Volume,OpenInt
2015-11-09,0.5,0.5,0.5,0.5,10000,0
2015-11-10,0.5,0.5,0.5,0.5,85000,0
2015-11-11,0.51,0.51,0.51,0.51,100,0
2015-11-12,0.5,0.5,0.5,0.5,115000,0
2015-11-18,0.57,0.57,0.57,0.57,64000,0
2015-11-19,0.57,0.57,0.5,0.5,1800,0
2015-11-25,0.39,0.48,0.37,0.48,14400,0
2015-12-04,0.66,0.75,0.48,0.55,8000,0
2015-12-08,0.3,0.3,0.3,0.3,25000,0
2015-12-10,0.4,0.41,0.4,0.4,20100,0
2015-12-16,0.49,0.5,0.49,0.5,5000,0
2015-12-17,0.52,0.55,0.5,0.5,44000,0
2015-12-18,0.3,0.58,0.3,0.58,15700,0
2015-12-22,0.55,0.55,0.55,0.55,35000,0
2015-12-23,0.6,0.6,0.55,0.6,12500,0
2015-12-24,9.89,9.89,0.599,0.6,18606,0
2015-12-28,0.43,0.6,0.42,0.6,2602,0
2015-12-29,0.55,0.6,0.5252,0.599,34233,0
2015-12-30,0.6,0.6,0.59,0.6,4200,0
2016-01-05,0.6,0.6,0.43,0.57,11343,0
2016-01-06,0.58,0.75,0.58,0.65,15466,0
2016-01-07,0.884,0.884,0.5905,0.65,2940,0
2016-01-12,0.5,0.64,0.489,0.5,30732,0
2016-01-13,0.5,0.55,0.39,0.55,516264,0
2016-01-14,0.36,0.36,0.36,0.36,100,0
2016-01-15,0.54,0.54,0.45,0.52,900,0
2016-01-19,0.36,0.36,0.31,0.31,300,0
2016-01-20,0.211,0.5318,0.211,0.5,208201,0
2016-01-21,0.5,0.5,0.5,0.5,59802,0
2016-01-22,0.48,0.5,0.48,0.5,135724,0
2016-01-25,0.49,0.51,0.4788,0.4936,56797,0
2016-01-27,0.5,0.5,0.5,0.5,1000,0
2016-01-28,0.5,0.56,0.5,0.5,292375,0
2016-02-02,0.47,0.5,0.46,0.5,28055,0
2016-02-03,0.42,0.42,0.42,0.42,300,0
2016-02-04,0.5,0.5,0.5,0.5,10000,0
2016-02-05,0.5,0.5,0.47,0.47,111100,0
2016-02-08,0.5,0.5,0.4999,0.4999,69438,0
2016-02-10,0.43,0.48,0.41,0.48,67238,0
2016-02-16,0.39,0.48,0.39,0.48,2700,0
2016-02-18,0.4611,0.5,0.4234,0.49,3100,0
2016-02-19,0.49,0.5,0.4813,0.5,26500,0
2016-02-22,0.43,0.5,0.42,0.43,21900,0
2016-02-23,0.47,0.47,0.47,0.47,100,0
2016-02-26,0.4699,0.4699,0.4699,0.4699,14000,0
2016-02-29,0.4506,0.4706,0.45,0.4701,3900,0
2016-03-04,0.47,0.49,0.47,0.49,11432,0
2016-03-09,0.37,0.45,0.37,0.45,20400,0
2016-03-18,0.49,0.5,0.48,0.48,10200,0
2016-03-23,0.39,0.39,0.38,0.38,8100,0
2016-04-04,0.47,0.47,0.47,0.47,1000,0
2016-04-21,0.35,0.35,0.35,0.35,15000,0
2016-05-04,0.3,0.3,0.3,0.3,1000,0
2016-05-05,0.3,0.4,0.3,0.38,24100,0
2016-05-09,0.35,0.35,0.35,0.35,100,0
2016-05-10,0.39,0.39,0.39,0.39,100,0
2016-05-11,0.35,0.35,0.34,0.34,30000,0
2016-05-12,0.24,0.34,0.24,0.33,34800,0
2016-05-13,0.37,0.37,0.32,0.355,40200,0
2016-05-16,0.33,0.33,0.33,0.33,100,0
2016-05-19,0.32,0.32,0.3,0.3,700,0
2016-05-20,0.32,0.32,0.2686,0.27,10000,0
2016-05-25,0.27,0.27,0.27,0.27,52000,0
2016-05-26,0.27,0.32,0.238,0.27,65848,0
2016-05-27,0.28,0.29,0.24,0.29,65000,0
2016-05-31,0.27,0.29,0.27,0.29,17036,0
2016-06-06,0.3,0.3,0.3,0.3,25000,0
2016-06-07,0.3,0.3,0.29,0.29,600,0
2016-06-21,0.28,0.28,0.2,0.26,8199,0
2016-06-28,0.29,0.29,0.29,0.29,13700,0
2016-07-01,0.26,0.26,0.2303,0.25,103400,0
2016-07-05,0.26,0.27,0.24,0.26,64900,0
2016-07-06,0.2501,0.252,0.2501,0.252,5500,0
2016-07-07,0.25,0.25,0.23,0.24,15068,0
2016-07-08,0.27,0.293,0.2699,0.293,14700,0
2016-07-11,0.2745,0.287,0.2745,0.2842,18500,0
2016-07-12,0.2836,0.285,0.2599,0.26,58700,0
2016-07-13,0.25,0.25,0.23,0.23,60000,0
2016-07-14,0.235,0.25,0.235,0.25,76232,0
2016-07-15,0.25,0.25,0.243,0.25,10100,0
2016-07-18,0.241,0.25,0.241,0.249,20200,0
2016-07-19,0.25,0.3,0.2499,0.3,72197,0
2016-07-20,0.3,0.3,0.28,0.28,32500,0
2016-07-22,0.3,0.3,0.2916,0.3,14000,0
2016-07-25,0.27,0.27,0.27,0.27,1000,0
2016-07-26,0.29,0.2999,0.2881,0.2999,2200,0
2016-07-28,0.3,0.3,0.29,0.3,20900,0
2016-07-29,0.315,0.3153,0.3085,0.315,17100,0
2016-08-01,0.33,0.34,0.33,0.34,5000,0
2016-08-05,0.31,0.31,0.29,0.29,15900,0
2016-08-09,0.31,0.31,0.3,0.3,113800,0
2016-08-10,0.3,0.3,0.3,0.3,1000,0
2016-08-11,0.29,0.3,0.28,0.28,36000,0
2016-08-15,0.325,0.329,0.325,0.329,1500,0
2016-08-18,0.315,0.315,0.315,0.315,300,0
2016-08-19,0.33,0.33,0.33,0.33,200,0
2016-08-22,0.338,0.338,0.3277,0.3277,14800,0
2016-08-23,0.33,0.3384,0.33,0.3384,500,0
2016-08-24,0.3384,0.34,0.33,0.33,15600,0
2016-08-29,0.34,0.34,0.3399,0.34,2300,0
2016-08-30,0.34,0.36,0.34,0.3599,27382,0
2016-08-31,0.3528,0.42,0.3528,0.4,14699,0
2016-09-02,0.42,0.42,0.35,0.4,285800,0
2016-09-06,0.35,0.35,0.35,0.35,15480,0
2016-09-07,0.35,0.35,0.35,0.35,100,0
2016-09-08,0.35,0.35,0.35,0.35,10500,0
2016-09-13,0.35,0.35,0.3495,0.35,18200,0
2016-09-14,0.4,0.4,0.4,0.4,3100,0
2016-09-15,0.393,0.393,0.38,0.38,24950,0
2016-09-19,0.37,0.37,0.37,0.37,12000,0
2016-09-21,0.36,0.36,0.36,0.36,412,0
2016-09-22,0.36,0.36,0.36,0.36,9500,0
2016-09-23,0.35,0.35,0.35,0.35,102534,0
2016-09-28,0.36,0.38,0.355,0.38,42000,0
2016-09-30,0.4,0.4,0.38,0.4,45000,0
2016-10-03,0.38,0.38,0.37,0.37,80600,0
2016-10-04,0.35,0.36,0.35,0.36,600,0
2016-10-06,0.38,0.38,0.38,0.38,130200,0
2016-10-07,0.4,0.4399,0.37,0.41,34748,0
2016-10-10,0.4,0.4,0.4,0.4,6000,0
2016-10-11,0.39,0.39,0.39,0.39,5000,0
2016-10-12,0.39,0.39,0.39,0.39,100,0
2016-10-13,0.3879,0.4,0.3879,0.3901,14100,0
2016-10-14,0.4,0.4,0.4,0.4,15000,0
2016-10-19,0.4,0.4,0.4,0.4,6000,0
2016-10-20,0.36,0.4,0.36,0.4,52400,0
2016-10-21,0.36,0.36,0.36,0.36,100,0
2016-10-24,0.39,0.39,0.36,0.36,200,0
2016-10-25,0.37,0.39,0.35,0.39,36700,0
2016-10-27,0.4,0.45,0.4,0.4409,77850,0
2016-10-28,0.42,0.44,0.42,0.44,200,0
2016-10-31,0.44,0.47,0.44,0.47,6100,0
2016-11-03,0.44,0.45,0.43,0.43,9600,0
2016-11-04,0.42,0.43,0.42,0.43,10100,0
2016-11-08,0.47,0.47,0.47,0.47,100,0
2016-11-09,0.44,0.4401,0.44,0.4401,400,0
2016-11-14,0.44,0.44,0.44,0.44,100,0
2016-11-30,0.38,0.4,0.38,0.4,200000,0
2016-12-01,0.34,0.39,0.32,0.36,17400,0
2016-12-02,0.3558,0.4,0.33,0.35,38998,0
2016-12-05,0.34,0.34,0.33,0.33,10000,0
2016-12-06,0.36,0.36,0.36,0.36,200,0
2016-12-07,0.356,0.44,0.356,0.41,7600,0
2016-12-08,0.4,0.4,0.37,0.4,4800,0
2016-12-09,0.39,0.41,0.3875,0.41,10400,0
2016-12-14,0.39,0.44,0.39,0.41,35000,0
2016-12-15,0.4,0.4349,0.4,0.4349,593500,0
2016-12-16,0.44,0.46,0.42,0.42,44400,0
2016-12-19,0.42,0.45,0.42,0.45,400,0
2016-12-20,0.45,0.46,0.45,0.46,33000,0
2016-12-21,0.4597,0.47,0.45,0.46,35000,0
2016-12-22,0.47,0.47,0.45,0.45,21500,0
2016-12-23,0.45,0.47,0.44,0.47,270600,0
2016-12-28,0.4502,0.49,0.4502,0.4899,12200,0
2016-12-29,0.485,0.485,0.45,0.48,52000,0
2016-12-30,0.4732,0.4732,0.47,0.47,106900,0
2017-01-04,0.47,0.5,0.47,0.49,177068,0
2017-01-09,0.49,0.5,0.49,0.5,23000,0
2017-01-10,0.5,0.5,0.5,0.5,10000,0
2017-01-12,0.51,0.51,0.5,0.5001,1900,0
2017-01-17,0.5098,0.5098,0.5098,0.5098,3000,0
2017-01-23,0.53,0.53,0.53,0.53,100,0
2017-01-25,0.54,0.54,0.49,0.4901,21800,0
2017-01-27,0.49,0.4901,0.48,0.49,5200,0
2017-01-30,0.46,0.49,0.36,0.49,11300,0
2017-01-31,0.54,0.54,0.54,0.54,100,0
2017-02-01,0.49,0.52,0.49,0.52,20700,0
2017-02-02,0.5392,0.55,0.5392,0.55,2000,0
2017-02-07,0.52,0.55,0.5,0.55,64600,0
2017-02-09,0.52,0.53,0.52,0.53,10600,0
2017-02-10,0.47,0.53,0.47,0.53,1200,0
2017-02-14,0.55,0.55,0.5,0.52,11500,0
2017-02-28,0.495,0.5499,0.495,0.5499,3000,0
2017-03-06,0.45,0.5399,0.45,0.5399,2500,0
2017-03-15,0.525,0.535,0.525,0.535,6500,0
2017-03-21,0.525,0.525,0.525,0.525,100,0
2017-03-23,0.4965,0.52,0.4775,0.5199,35100,0
2017-03-24,0.49,0.5199,0.4251,0.5199,2800,0
2017-03-27,0.46,0.51,0.425,0.47,39500,0
2017-03-28,0.47,0.52,0.45,0.5099,358700,0
2017-03-31,0.525,0.61,0.525,0.56,51600,0
2017-04-05,0.52,0.52,0.52,0.52,200,0
2017-04-06,0.47,0.5,0.47,0.5,25766,0
2017-04-07,0.4951,0.54,0.4947,0.5177,12470,0
2017-04-10,0.5211,0.5211,0.52,0.52,400,0
2017-04-12,0.59,0.59,0.59,0.59,100,0
2017-04-13,0.525,0.57,0.525,0.57,6200,0
2017-04-17,0.55,0.55,0.55,0.55,100,0
2017-04-18,0.549,0.5491,0.515,0.54,2400,0
2017-04-21,0.5375,0.5375,0.5375,0.5375,200,0
2017-04-24,0.5,0.55,0.5,0.55,200,0
2017-04-25,0.5,0.54,0.5,0.5,3700,0
2017-04-27,0.53,0.53,0.53,0.53,200,0
2017-04-28,0.51,0.53,0.5,0.53,6600,0
2017-05-01,0.52,0.53,0.52,0.53,50300,0
2017-05-02,0.5,0.525,0.5,0.525,650100,0
2017-05-03,0.51,0.51,0.45,0.5,12600,0
2017-05-04,0.47,0.47,0.47,0.47,300,0
2017-05-08,0.48,0.48,0.4737,0.4737,400,0
2017-05-09,0.4575,0.49,0.4575,0.4575,500,0
2017-05-11,0.4375,0.45,0.4,0.45,39550,0
2017-05-12,0.44,0.45,0.3701,0.4,419368,0
2017-05-15,0.4,0.4,0.4,0.4,400200,0
2017-05-16,0.4,0.4,0.4,0.4,26000,0
2017-05-18,0.4,0.4,0.3999,0.4,22100,0
2017-05-19,0.4,0.4,0.3996,0.4,22800,0
2017-05-22,0.4,0.4,0.4,0.4,100,0
2017-05-23,0.4,0.4,0.39,0.3999,12300,0
2017-05-24,0.4,0.4,0.4,0.4,100,0
2017-05-25,0.4,0.4,0.4,0.4,5200,0
2017-05-26,0.394359,0.4,0.394359,0.3999,8400,0
2017-05-30,0.4,0.4799,0.4,0.4799,7200,0
2017-05-31,0.4625,0.55,0.445,0.55,10921,0
2017-06-01,0.4,0.52,0.4,0.5193,10758,0
2017-06-02,0.44,0.45,0.4,0.43,329800,0
2017-06-05,0.43,0.43,0.4,0.43,2200,0
2017-06-06,0.42,0.43,0.41,0.41,28500,0
2017-06-07,0.43,0.43,0.43,0.43,100,0
2017-06-08,0.42,0.43,0.42,0.43,3200,0
2017-06-09,0.43,0.43,0.43,0.43,7400,0
2017-06-12,0.4,0.48,0.4,0.48,51100,0
2017-06-13,0.4,0.428,0.4,0.428,5600,0
2017-06-15,0.44,0.44,0.44,0.44,100,0
2017-06-16,0.44,0.44,0.44,0.44,100,0
2017-06-19,0.44,0.44,0.44,0.44,100,0
2017-06-21,0.4,0.44,0.4,0.44,201000,0
2017-06-22,0.42,0.42,0.42,0.42,100,0
2017-06-23,0.43,0.43,0.43,0.43,100,0
2017-06-26,0.43,0.44,0.43,0.44,53100,0
2017-06-27,0.44,0.44,0.4,0.4,255800,0
2017-06-28,0.4,0.4,0.4,0.4,50100,0
2017-06-29,0.4,0.44,0.4,0.44,244500,0
2017-06-30,0.44,0.48,0.4,0.48,12000,0
2017-07-03,0.44,0.48,0.44,0.48,1100,0
2017-07-06,0.4396,0.44,0.4256,0.44,22300,0
2017-07-10,0.44,0.44,0.4399,0.4399,1600,0
2017-07-11,0.435,0.435,0.435,0.435,200,0
2017-07-12,0.43,0.45,0.43,0.44,9627,0
2017-07-13,0.45,0.48,0.45,0.47,22200,0
2017-07-14,0.47,0.47,0.47,0.47,100,0
2017-07-17,0.46,0.47,0.43,0.46,30600,0
2017-07-18,0.47,0.47,0.47,0.47,300,0
2017-07-19,0.45,0.47,0.45,0.46,10500,0
2017-07-20,0.47,0.47,0.4699,0.4699,1900,0
2017-07-21,0.46,0.47,0.46,0.47,42800,0
2017-07-25,0.47,0.5199,0.4607,0.48,14500,0
2017-07-27,0.48,0.53,0.48,0.4998,4000,0
2017-07-28,0.4899,0.4899,0.4899,0.4899,4000,0
2017-07-31,0.4899,0.4899,0.4899,0.4899,2000,0
2017-08-01,0.4799,0.4799,0.4799,0.4799,100,0
2017-08-02,0.475,0.4899,0.4675,0.4675,7000,0
2017-08-03,0.47,0.47,0.47,0.47,2100,0
2017-08-04,0.4899,0.4899,0.4899,0.4899,3200,0
2017-08-08,0.48,0.485,0.48,0.48,4434,0
2017-08-09,0.46,0.49,0.45,0.46,5400,0
2017-08-10,0.46,0.48,0.46,0.48,26100,0
2017-08-11,0.4412,0.46,0.4412,0.46,1400,0
2017-08-14,0.46,0.46,0.46,0.46,500,0
2017-08-15,0.437,0.445,0.33,0.34,116850,0
2017-08-16,0.355,0.4299,0.35,0.4,294885,0
2017-08-17,0.33,0.4,0.33,0.36,18000,0
2017-08-18,0.33,0.39,0.3164,0.38,21900,0
2017-08-21,0.3298,0.39,0.3228,0.39,34600,0
2017-08-22,0.5699,0.6,0.45,0.48,803109,0
2017-08-23,0.5,0.5,0.44,0.4899,432168,0
2017-08-24,0.4999,0.53,0.4999,0.52,1633295,0
2017-08-25,0.5295,0.55,0.511,0.511,323100,0
2017-08-28,0.511,0.5399,0.51,0.52,419202,0
2017-08-29,0.54,0.55,0.52,0.52,35477,0
2017-08-30,0.55,0.55,0.516,0.525,365698,0
2017-08-31,0.53,0.54,0.516,0.54,303300,0
2017-09-01,0.5598,0.5598,0.52,0.521,63549,0
2017-09-05,0.5483,0.5483,0.51,0.52,572700,0
2017-09-06,0.53,0.59,0.53,0.5632,3968559,0
2017-09-07,0.58,0.58,0.541,0.548,306120,0
2017-09-08,0.5699,0.57,0.54,0.5649,798365,0
2017-09-11,0.5797,0.58,0.55,0.565,694671,0
2017-09-12,0.58,0.595,0.57,0.59,1255935,0
2017-09-13,0.59,0.61,0.59,0.6099,1016453,0
2017-09-14,0.61,0.7,0.59,0.6899,995483,0
2017-09-15,0.7,0.73,0.68,0.715,452384,0
2017-09-18,0.74,0.79,0.72,0.75,1147016,0
2017-09-19,0.7699,0.7798,0.7499,0.75,113400,0
2017-09-20,0.7798,0.7798,0.699,0.72,736200,0
2017-09-21,0.695,0.72,0.645,0.685,709200,0
2017-09-22,0.71,0.71,0.62,0.68,296480,0
2017-09-25,0.68,0.68,0.66,0.68,31900,0
2017-09-26,0.7199,0.75,0.68,0.7199,148757,0
2017-09-27,0.75,0.75,0.68,0.71,563100,0
2017-09-28,0.71,0.75,0.64,0.7,80800,0
2017-09-29,0.7398,0.7498,0.65,0.69,103500,0
2017-10-02,0.71,0.72,0.65,0.69,5900,0
2017-10-03,0.7,0.7,0.65,0.68,868006,0
2017-10-04,0.7,0.7,0.64,0.68,1784900,0
2017-10-05,0.66,0.67,0.65,0.6699,1045700,0
2017-10-06,0.69,0.7,0.68,0.7,285400,0
2017-10-09,0.7,0.71,0.69,0.69,224837,0
2017-10-10,0.71,0.71,0.65,0.7,1018428,0
2017-10-11,0.6696,0.7,0.6696,0.7,691048,0
2017-10-12,0.7,0.7499,0.69,0.72,827073,0
2017-10-13,0.72,0.73,0.69,0.7124,27200,0
2017-10-16,0.7,0.72,0.69,0.7,509400,0
2017-10-17,0.7,0.701,0.69,0.69,98200,0
2017-10-18,0.69,0.71,0.68,0.69,20200,0
2017-10-19,0.69,0.69,0.66,0.68,671649,0
2017-10-20,0.6998,0.6998,0.6998,0.6998,3100,0
2017-10-23,0.69,0.69,0.69,0.69,101100,0
2017-10-24,0.6995,0.6995,0.6995,0.6995,800,0
2017-10-25,0.6999,0.6999,0.56,0.67,534895,0
2017-10-26,0.65,0.69,0.61,0.69,462707,0
2017-10-27,0.67,0.68,0.6,0.68,59749,0
2017-10-30,0.69,0.69,0.63,0.67,576100,0
2017-10-31,0.669,0.71,0.669,0.71,630200,0
2017-11-01,0.7,0.7,0.68,0.7,302400,0
2017-11-02,0.7,0.725,0.7,0.72,1233100,0
2017-11-03,0.71,0.8,0.7,0.77,878020,0
2017-11-06,0.77,0.849,0.75,0.81,157847,0
2017-11-07,0.825,1.11,0.7853,0.84,315300,0
2017-11-08,0.8,0.81,0.7766,0.8,33596,0
2017-11-09,0.83,0.83,0.78,0.7999,282000,0
2017-11-10,0.79,0.7999,0.75,0.7999,11300,0
