Date,Open,High,Low,Close,Volume,OpenInt
2015-07-31,0.67,1.7,0.67,1.59,193400,0
2015-08-03,1.74,2,1.45,1.5,43715,0
2015-08-04,1.54,1.55,1.45,1.55,15200,0
2015-08-05,1.59,1.59,1.25,1.35,23000,0
2015-08-06,1.42,1.45,1.22,1.3,17000,0
2015-08-07,1.25,1.4,1.2,1.4,8100,0
2015-08-10,1.4,1.4,1.3,1.39,7300,0
2015-08-11,1.4,1.41,1.35,1.37,5300,0
2015-08-12,1.75,1.75,1.75,1.75,100,0
2015-08-13,1.5,1.5,1.5,1.5,100,0
2015-08-19,1.23,1.35,1.2,1.3,2700,0
2015-08-21,1.34,1.35,1.24,1.25,700,0
2015-08-24,1.2,1.2,0.525,1.2,1050,0
2015-08-25,1.18,1.18,1.15,1.15,900,0
2015-08-27,1,1.1,0.9,1.08,5700,0
2015-09-01,1.04,1.08,1.04,1.07,2800,0
2015-09-02,1,1.08,1,1.04,7500,0
2015-09-03,1.04,1.04,1.04,1.04,400,0
2015-09-04,0.98,1,0.98,1,2800,0
2015-09-08,1,1.2,0.98,1.2,4500,0
2015-09-09,1.22,1.4,1.13,1.4,21400,0
2015-09-10,1.47,1.55,1.47,1.55,7300,0
2015-09-11,1.41,1.5,1.32,1.35,4700,0
2015-09-14,0.87,1.23,0.7,1.22,5100,0
2015-09-15,0.81,1.15,0.81,1.15,2000,0
2015-09-17,1.1,1.15,1.08,1.08,6500,0
2015-09-18,1.15,1.2,1.05,1.15,11500,0
2015-09-21,1.08,1.08,1.08,1.08,500,0
2015-09-22,1.05,1.05,1.05,1.05,400,0
2015-09-23,1.02,1.02,0.9,1,5700,0
2015-09-24,1,1.05,1,1.05,10600,0
2015-09-25,1,1.1,1,1.05,3000,0
2015-09-28,1.04,1.04,1.04,1.04,100,0
2015-09-29,1.1,1.14,0.8,1.02,12100,0
2015-09-30,1.01,1.02,0.95,1.02,700,0
2015-10-01,1,1,1,1,100,0
2015-10-02,1.02,1.02,1.02,1.02,200,0
2015-10-05,1.02,1.02,0.95,0.992,1105,0
2015-10-06,1.05,1.05,1.05,1.05,300,0
2015-10-07,1.05,1.05,1.05,1.05,200,0
2015-10-08,1.05,1.05,1.05,1.05,200,0
2015-10-09,1.01,1.02,1.01,1.02,300,0
2015-10-12,1.04,1.04,1.04,1.04,100,0
2015-10-13,1,1,0.72,0.98,9200,0
2015-10-14,0.9,0.9,0.84,0.9,2600,0
2015-10-15,0.95,1,0.95,1,200,0
2015-10-16,0.93,0.93,0.7,0.88,10100,0
2015-10-19,0.87,0.87,0.87,0.87,200,0
2015-10-20,0.925,0.94,0.925,0.94,200,0
2015-10-21,0.85,0.94,0.85,0.94,200,0
2015-10-22,0.95,0.95,0.88,0.95,400,0
2015-10-23,1,1,0.85,0.9,600,0
2015-10-26,0.82,0.89,0.8,0.87,2200,0
2015-10-28,0.8,0.86,0.8,0.86,300,0
2015-11-03,0.7,0.79,0.66,0.78,3000,0
2015-11-04,0.7,0.7,0.56,0.7,3402,0
2015-11-05,0.8,1.15,0.8,0.95,108700,0
2015-11-06,0.9,0.9,0.7,0.85,1800,0
2015-11-09,0.85,0.85,0.85,0.85,2000,0
2015-11-10,0.8,0.89,0.63,0.75,138400,0
2015-11-11,0.75,0.8,0.7,0.8,54000,0
2015-11-12,0.76,0.95,0.76,0.9,138700,0
2015-11-13,0.73,0.85,0.65,0.82,18100,0
2015-11-16,0.8,0.85,0.8,0.85,700,0
2015-11-17,0.85,0.94,0.85,0.93,20300,0
2015-11-18,0.8,0.93,0.8,0.8,1800,0
2015-11-19,0.71,0.81,0.7,0.76,4000,0
2015-11-20,0.76,0.84,0.75,0.84,1200,0
2015-11-23,0.82,0.82,0.71,0.8,1300,0
2015-11-24,0.81,0.81,0.8,0.8,600,0
2015-11-25,0.77,0.81,0.77,0.81,200,0
2015-11-27,0.82,0.82,0.82,0.82,200,0
2015-12-01,0.8332,0.8332,0.7101,0.8,2200,0
2015-12-02,0.71,0.76,0.71,0.76,2600,0
2015-12-04,0.8,0.8,0.8,0.8,100,0
2015-12-07,0.78,0.78,0.68,0.75,1800,0
2015-12-08,0.68,0.6895,0.476,0.681,15899,0
2015-12-09,0.51,0.67,0.51,0.67,400,0
2015-12-10,0.67,0.67,0.67,0.67,100,0
2015-12-14,0.6598,0.7,0.6598,0.7,400,0
2015-12-15,0.75,0.75,0.71,0.75,400,0
2015-12-16,0.7,0.7,0.7,0.7,100,0
2015-12-17,0.73,0.73,0.73,0.73,100,0
2015-12-18,0.56,0.72,0.45,0.71,4300,0
2015-12-21,0.69,0.73,0.69,0.73,300,0
2015-12-22,0.6,0.7199,0.6,0.7199,800,0
2015-12-23,0.75,0.75,0.73,0.73,1800,0
2015-12-28,0.75,0.75,0.725,0.74,2100,0
2015-12-29,0.75,0.75,0.75,0.75,200,0
2015-12-30,0.72,0.75,0.72,0.75,200,0
2015-12-31,0.75,0.75,0.75,0.75,100,0
2016-01-04,0.75,0.75,0.75,0.75,100,0
2016-01-08,0.55,0.75,0.55,0.75,900,0
2016-01-11,0.75,0.75,0.725,0.725,200,0
2016-01-12,0.75,0.75,0.75,0.75,100,0
2016-01-13,0.7494,0.7494,0.7494,0.7494,1000,0
2016-01-14,0.74,0.74,0.74,0.74,100,0
2016-01-15,0.71,0.71,0.71,0.71,100,0
2016-01-19,0.64,0.73,0.64,0.73,300,0
2016-01-20,0.67,0.67,0.67,0.67,200,0
2016-01-22,0.67,0.67,0.67,0.67,100,0
2016-01-25,0.6,0.6,0.6,0.6,100,0
2016-01-26,0.6,0.6,0.6,0.6,100,0
2016-01-28,0.4,0.43,0.2223,0.43,28800,0
2016-01-29,0.45,0.59,0.45,0.45,1400,0
2016-02-01,0.4556,0.6,0.4556,0.595,28700,0
2016-02-02,0.7,0.7,0.43,0.6,42562,0
2016-02-03,0.6,0.6,0.5,0.6,9000,0
2016-02-04,0.6,0.6,0.6,0.6,100,0
2016-02-05,0.57,0.57,0.57,0.57,100,0
2016-02-08,0.57,0.57,0.57,0.57,100,0
2016-02-09,0.56,0.5601,0.56,0.5601,200,0
2016-02-10,0.56,0.6,0.47,0.58,24600,0
2016-02-11,0.58,0.58,0.58,0.58,100,0
2016-02-16,0.696,0.696,0.696,0.696,100,0
2016-02-17,0.6,0.7,0.6,0.65,62082,0
2016-02-18,0.65,0.7,0.65,0.68,14400,0
2016-02-19,0.69,0.6999,0.69,0.6999,500,0
2016-02-23,0.65,0.6999,0.65,0.6999,600,0
2016-02-24,0.6894,0.6894,0.6894,0.6894,100,0
2016-02-25,0.69,0.69,0.69,0.69,100,0
2016-02-26,0.7,0.7,0.7,0.7,2000,0
2016-02-29,0.7,0.7,0.7,0.7,1385,0
2016-03-01,0.7,0.7,0.6998,0.6998,25254,0
2016-03-02,0.7,0.85,0.7,0.84,27300,0
2016-03-03,0.85,0.85,0.84,0.84,600,0
2016-03-04,0.84,0.841,0.7,0.7998,18100,0
2016-03-08,0.8,0.85,0.8,0.8499,6935,0
2016-03-09,0.75,0.84,0.698,0.84,8100,0
2016-03-10,0.7,0.7,0.7,0.7,1001,0
2016-03-11,0.8299,0.8299,0.8299,0.8299,100,0
2016-03-16,0.79,0.79,0.79,0.79,102,0
2016-03-17,0.79,0.79,0.6,0.78,950,0
2016-03-18,0.75,0.75,0.63,0.75,1200,0
2016-03-21,0.6,0.75,0.5,0.75,9352,0
2016-03-22,0.71,0.74,0.7,0.74,400,0
2016-03-23,0.74,0.74,0.74,0.74,100,0
2016-03-28,0.7,0.7,0.7,0.7,100,0
2016-03-30,0.74,0.74,0.74,0.74,100,0
2016-03-31,0.75,0.75,0.75,0.75,100,0
2016-04-01,0.74,0.74,0.74,0.74,100,0
2016-04-06,0.7475,0.7475,0.7475,0.7475,195,0
2016-04-07,0.74,0.84,0.72,0.75,5900,0
2016-04-08,0.67,0.75,0.67,0.75,8600,0
2016-04-11,0.65,0.75,0.65,0.75,800,0
2016-04-12,0.7,0.7,0.7,0.7,100,0
2016-04-13,0.73,0.73,0.73,0.73,300,0
2016-04-14,0.66,0.7,0.66,0.7,6400,0
2016-04-15,0.68,0.69,0.6551,0.69,700,0
2016-04-18,0.6001,0.7,0.6001,0.7,5902,0
2016-04-19,0.7,0.7,0.7,0.7,1605,0
2016-04-20,0.73,0.73,0.73,0.73,100,0
2016-04-21,0.68,0.6801,0.68,0.6801,200,0
2016-04-22,0.7935,0.7935,0.69,0.75,1000,0
2016-04-26,0.75,0.75,0.72,0.7499,6500,0
2016-04-27,0.75,0.75,0.7499,0.7499,13700,0
2016-05-02,0.75,0.75,0.75,0.75,9900,0
2016-05-05,0.7375,0.75,0.625,0.75,1000,0
2016-05-06,0.74,0.74,0.74,0.74,100,0
2016-05-09,0.75,0.75,0.75,0.75,700,0
2016-05-10,0.85,0.85,0.85,0.85,500,0
2016-05-16,0.8,0.8,0.8,0.8,100,0
2016-05-17,0.69,0.69,0.69,0.69,100,0
2016-05-18,0.67,0.69,0.67,0.67,2600,0
2016-05-19,0.64,0.64,0.64,0.64,100,0
2016-05-23,0.67,0.72,0.6699,0.72,4380,0
2016-05-24,0.52,0.72,0.52,0.72,200,0
2016-05-25,0.7,0.7,0.6989,0.6999,17600,0
2016-05-26,0.7,0.7,0.7,0.7,100,0
2016-05-27,0.6556,0.7,0.6556,0.7,222,0
2016-05-31,0.67,0.72,0.67,0.72,200,0
2016-06-03,0.6998,0.6998,0.6998,0.6998,100,0
2016-06-07,0.6,0.6,0.6,0.6,200,0
2016-06-08,0.7,0.7,0.7,0.7,100,0
2016-06-09,0.72,0.72,0.72,0.72,200,0
2016-06-10,0.5503,0.7,0.55,0.7,2900,0
2016-06-15,0.67,0.67,0.67,0.67,100,0
2016-06-17,0.6423,0.6423,0.6423,0.6423,200,0
2016-06-20,0.67,0.67,0.67,0.67,100,0
2016-06-21,0.69,0.69,0.69,0.69,100,0
2016-06-24,0.665,0.665,0.665,0.665,100,0
2016-06-27,0.6,0.65,0.6,0.65,300,0
2016-06-28,0.6,0.65,0.6,0.63,21100,0
2016-06-29,0.5925,0.63,0.5925,0.63,2100,0
2016-07-01,0.58,0.58,0.565,0.575,6300,0
2016-07-05,0.6,0.65,0.6,0.65,225,0
2016-07-06,0.6,0.6,0.6,0.6,1500,0
2016-07-11,0.5846,0.62,0.3001,0.5998,1900,0
2016-07-12,0.5899,0.61,0.58,0.58,3200,0
2016-07-14,0.6,0.6,0.6,0.6,200,0
2016-07-21,0.6,0.68,0.52,0.55,25200,0
2016-07-27,0.54,0.54,0.54,0.54,1000,0
2016-07-29,0.5,0.5,0.5,0.5,3400,0
2016-08-01,0.6,0.7,0.6,0.66,2400,0
2016-08-05,0.55,0.55,0.51,0.51,1400,0
2016-08-08,0.51,0.51,0.51,0.51,1700,0
2016-08-11,0.45,0.45,0.4,0.44,2150,0
2016-08-12,0.45,0.45,0.45,0.45,200,0
2016-08-15,0.46,0.46,0.46,0.46,100,0
2016-08-18,0.46,0.46,0.46,0.46,100,0
2016-08-19,0.46,0.46,0.46,0.46,200,0
2016-08-23,0.4,0.4,0.35,0.351,1143,0
2016-08-25,0.4212,0.4212,0.4212,0.4212,300,0
2016-09-07,0.35,0.35,0.35,0.35,308,0
2016-09-20,0.67,0.67,0.67,0.67,3000,0
2016-09-21,0.55,0.55,0.5,0.5,1700,0
2016-09-30,0.35,0.35,0.35,0.35,1000,0
2016-10-04,0.37,0.37,0.37,0.37,100,0
2016-10-07,0.4,0.4,0.4,0.4,200,0
2016-10-12,0.35,0.39,0.35,0.39,1400,0
2016-10-13,0.36,0.41,0.36,0.41,300,0
2016-10-19,0.35,0.38,0.35,0.38,9500,0
2016-10-20,0.35,0.35,0.3,0.3,5986,0
2016-10-21,0.3501,0.3501,0.3,0.33,4972,0
2016-10-25,0.35,0.35,0.35,0.35,1000,0
2016-11-03,0.33,0.33,0.3,0.3,1500,0
2016-11-08,0.3,0.3,0.25,0.25,317,0
2016-11-11,0.5,0.62,0.48,0.48,24600,0
2016-11-15,0.48,0.48,0.48,0.48,1000,0
2016-11-18,0.48,0.5,0.48,0.5,16082,0
2016-12-02,0.4,0.4,0.4,0.4,3000,0
2016-12-05,0.5,0.5,0.5,0.5,100,0
2016-12-20,0.5,0.5,0.5,0.5,501,0
2016-12-23,0.5,0.5,0.3,0.3,3414,0
2017-01-03,0.3,0.3,0.3,0.3,4251,0
2017-01-11,0.25,0.25,0.25,0.25,686,0
2017-01-17,0.35,0.35,0.35,0.35,6332,0
2017-01-18,0.28,0.28,0.26,0.28,501,0
2017-01-19,0.26,0.26,0.25,0.25,1000,0
2017-01-23,0.25,0.25,0.2499,0.25,1910,0
2017-01-30,0.45,0.45,0.27,0.27,6300,0
2017-02-01,0.25,0.25,0.2493,0.2493,2460,0
2017-02-02,0.2104,0.2104,0.2104,0.2104,200,0
2017-02-14,0.21,0.21,0.21,0.21,18781,0
2017-02-16,0.21,0.21,0.1404,0.1404,1230,0
2017-02-21,0.28,0.4125,0.27,0.4125,39984,0
2017-02-22,0.47,0.59,0.3996,0.3996,48624,0
2017-02-23,0.3197,0.403,0.2821,0.2821,3300,0
2017-02-24,0.3531,0.3667,0.3531,0.36,700,0
2017-02-27,0.27,0.27,0.27,0.27,100,0
2017-02-28,0.3,0.3,0.3,0.3,2641,0
2017-03-02,0.22,0.22,0.22,0.22,642,0
2017-03-07,0.22,0.22,0.1059,0.1501,6909,0
2017-03-09,0.2,0.2,0.1404,0.1404,4800,0
2017-03-10,0.17,0.1701,0.1504,0.17,52162,0
2017-03-13,0.25,0.25,0.25,0.25,7162,0
2017-03-14,0.25,0.25,0.24,0.24,300,0
2017-03-17,0.1704,0.1704,0.1704,0.1704,100,0
2017-03-21,0.19,0.2069,0.19,0.19,1418,0
2017-03-28,0.1704,0.21,0.17,0.1701,18476,0
2017-03-29,0.1502,0.1502,0.1502,0.1502,100,0
2017-03-30,0.15,0.1599,0.15,0.1599,900,0
2017-03-31,0.1512,0.1512,0.1512,0.1512,100,0
2017-04-03,0.1504,0.1504,0.1504,0.1504,300,0
2017-04-04,0.0901,0.0901,0.0901,0.0901,790,0
2017-04-05,0.17,0.3397,0.15,0.1701,3800,0
2017-04-11,0.17,0.17,0.17,0.17,100,0
2017-04-12,0.18,0.18,0.15,0.15,1308,0
2017-04-18,0.1302,0.1302,0.1302,0.1302,1000,0
2017-04-24,0.13,0.14,0.1051,0.14,800,0
2017-04-25,0.182,0.42,0.18,0.42,3150,0
2017-04-27,0.22,0.26,0.18,0.26,2400,0
2017-04-28,0.26,0.26,0.26,0.26,800,0
2017-05-01,0.26,0.2905,0.26,0.27,3000,0
2017-05-02,0.2363,0.2363,0.236,0.236,1000,0
2017-05-03,0.2449,0.2449,0.2449,0.2449,500,0
2017-05-04,0.1803,0.2234,0.1752,0.18,15201,0
2017-05-05,0.14,0.14,0.14,0.14,600,0
2017-05-11,0.1309,0.2399,0.1309,0.22,3339,0
2017-05-12,0.245,0.25,0.23,0.25,1000,0
2017-05-15,0.1432,0.1432,0.1432,0.1432,100,0
2017-05-16,0.1406,0.1406,0.1406,0.1406,100,0
2017-05-19,0.1404,0.15,0.1404,0.1414,3250,0
2017-05-22,0.29,0.29,0.14,0.1401,6030,0
2017-05-23,0.1401,0.1401,0.1401,0.1401,1000,0
2017-05-24,0.1609,0.1609,0.1609,0.1609,100,0
2017-05-25,0.14,0.1409,0.1204,0.1395,24584,0
2017-05-26,0.14,0.14,0.131,0.1311,1200,0
2017-05-30,0.1309,0.1309,0.1309,0.1309,600,0
2017-06-01,0.1146,0.12,0.1146,0.12,750,0
2017-06-05,0.12,0.12,0.12,0.12,200,0
2017-06-07,0.1201,0.1201,0.1201,0.1201,100,0
2017-06-09,0.1054,0.1054,0.0919,0.1054,17632,0
2017-06-15,0.1109,0.1109,0.0899,0.09,53300,0
2017-06-16,0.0899,0.0899,0.0604,0.0825,7100,0
2017-06-19,0.1,0.105,0.1,0.105,3100,0
2017-06-20,0.105,0.1051,0.105,0.1051,11200,0
2017-06-21,0.1,0.105,0.0997,0.0997,13800,0
2017-06-22,0.2183,0.2183,0.0826,0.0827,58304,0
2017-06-23,0.11,0.1499,0.077,0.109,3600,0
2017-06-26,0.0723,0.0723,0.0723,0.0723,100,0
2017-06-29,0.08,0.08,0.08,0.08,700,0
2017-07-03,0.104,0.104,0.1039,0.104,2100,0
2017-07-05,0.11,0.11,0.1,0.1,10190,0
2017-07-06,0.13,0.1436,0.1,0.1,5200,0
2017-07-11,0.1,0.1,0.097799,0.099979,18090,0
2017-07-12,0.1,0.1,0.1,0.1,1470,0
2017-07-18,0.1057,0.1169,0.1057,0.1057,2803,0
2017-07-19,0.095,0.095,0.09,0.09,23631,0
2017-07-25,0.11,0.11,0.11,0.11,6000,0
2017-07-31,0.11,0.1102,0.11,0.1102,2000,0
2017-08-02,0.13,0.13,0.13,0.13,500,0
2017-08-04,0.1,0.1,0.0999,0.0999,2000,0
2017-08-07,0.1605,0.1605,0.1605,0.1605,1000,0
2017-08-08,0.1423,0.1423,0.1423,0.1423,300,0
2017-08-10,0.1137,0.1137,0.1137,0.1137,5000,0
2017-08-15,0.09,0.09,0.08,0.09,9722,0
2017-08-18,0.1,0.1,0.1,0.1,500,0
2017-08-22,0.1006,0.1013,0.1006,0.1013,1000,0
2017-08-23,0.0914,0.0914,0.0914,0.0914,175,0
2017-08-25,0.1,0.1,0.1,0.1,2378,0
2017-08-30,0.092,0.0922,0.092,0.0922,600,0
2017-09-11,0.092,0.092,0.0861,0.0861,7671,0
2017-09-12,0.0898,0.09,0.087,0.09,16828,0
2017-09-13,0.0899,0.09,0.0899,0.09,4200,0
2017-09-14,0.11,0.11,0.11,0.11,100,0
2017-09-18,0.0825,0.11,0.0825,0.11,3527,0
2017-09-29,0.1199,0.12,0.1199,0.1199,2280,0
2017-10-02,0.09,0.09,0.0825,0.0825,5000,0
2017-10-11,0.0924,0.093,0.0924,0.0924,2500,0
2017-10-25,0.13,0.13,0.13,0.13,430,0
2017-11-06,0.11,0.11,0.11,0.11,380,0
2017-11-07,0.11,0.11,0.1045,0.1045,11771,0
