Date,Open,High,Low,Close,Volume,OpenInt
2016-08-12,4.08,4.08,0.8,2,12508,0
2016-08-16,1.6,1.64,1.6,1.6,4942,0
2016-08-17,1.6,1.6,1.404,1.6,5289,0
2016-08-18,1.6,1.8,1.6,1.6,4750,0
2016-08-22,1.6,1.96,1.6,1.96,8118,0
2016-08-23,1.8,2,1.8,1.96,3780,0
2016-08-24,1.96,1.96,1.96,1.96,650,0
2016-08-25,1.8,1.8,1.604,1.604,906,0
2016-08-26,1.8,1.8,1.8,1.8,496,0
2016-08-31,2,2.4,1.96,2.328,4708,0
2016-09-01,2.4,2.4,1.6,1.96,3576,0
2016-09-06,2,2.2,1.216,2.2,572,0
2016-09-07,2.2,2.3,2.16,2.3,445,0
2016-09-08,2.3,2.3,2.3,2.3,783,0
2016-09-28,2.1,2.1,2,2,880,0
2016-10-05,1.604,1.604,1.2,1.6,2105,0
2016-10-06,1.4,1.4,1.4,1.4,254,0
2016-10-10,1.32,1.32,1.2,1.2,1063,0
2016-10-20,1.4,1.4,1.4,1.4,246,0
2016-10-24,1.4,1.4,1.3,1.3,1125,0
2016-10-25,1.56,1.56,1.56,1.56,3,0
2016-10-26,1.2,1.3,1.2,1.2,917,0
2016-11-01,0.8,1.4,0.8,1.2,110,0
2016-11-03,1,1.2,1,1.2,100,0
2016-11-04,1.2,1.38,1.2,1.32,260,0
2016-11-09,1,1,1,1,6,0
2016-11-11,1.42,1.6,1.4,1.6,880,0
2016-11-14,1.6,1.6,1.6,1.6,50,0
2016-11-17,1,1,1,1,1870,0
2016-11-18,0.848,1.6,0.796,1.6,175,0
2016-11-22,1.5,1.5,1.5,1.5,1215,0
2016-12-01,1.1,1.1,1.1,1.1,1000,0
2016-12-02,1.45,1.45,1.4,1.4,10100,0
2016-12-05,1.13,1.13,0.91,1,7201,0
2016-12-07,0.78,0.78,0.7125,0.7125,1038,0
2016-12-08,0.8761,0.8761,0.85,0.85,3900,0
2016-12-14,0.782,0.8157,0.782,0.8157,1000,0
2016-12-19,0.7,0.7,0.6647,0.7,3412,0
2017-01-03,0.5,0.5,0.47,0.5,956,0
2017-01-10,0.5,0.5001,0.475,0.5,937,0
2017-01-11,0.8,0.8,0.6375,0.6375,20201,0
2017-01-12,0.5,0.5,0.5,0.5,3374,0
2017-01-13,0.6,0.6,0.5,0.5,600,0
2017-01-26,0.5,0.5,0.5,0.5,1875,0
2017-02-09,0.46,0.46,0.46,0.46,200,0
2017-02-14,0.6458,0.65,0.6458,0.65,4149,0
2017-02-17,0.6258,0.65,0.6258,0.65,1000,0
2017-02-24,0.46,0.46,0.45,0.45,14974,0
2017-02-27,0.42,0.42,0.42,0.42,225,0
2017-04-05,0.42,0.444,0.42,0.444,3000,0
2017-04-06,0.45,0.5,0.3825,0.3894,3190,0
2017-04-10,0.5,0.5,0.5,0.5,100,0
2017-04-11,0.5,0.5,0.5,0.5,100,0
2017-04-13,0.58,0.58,0.5,0.5,300,0
2017-04-18,0.5,0.5,0.425,0.425,1500,0
2017-04-21,0.322,0.322,0.1337,0.26,2600,0
2017-04-24,0.2,0.21584,0.2,0.21584,10100,0
2017-04-27,0.23,0.23,0.23,0.23,100,0
2017-04-28,0.24,0.24,0.24,0.24,400,0
2017-05-01,0.29,0.65,0.29,0.6,9239,0
2017-05-04,0.32,0.32,0.3011,0.3011,9599,0
2017-05-05,0.3269,0.3269,0.3269,0.3269,100,0
2017-05-08,0.4,0.4,0.3,0.3,501,0
2017-05-09,0.3,0.3,0.3,0.3,100,0
2017-05-10,0.24,0.24,0.24,0.24,100,0
2017-05-11,0.28,0.28,0.28,0.28,100,0
2017-05-19,0.21,0.21,0.1423,0.15,22624,0
2017-05-22,0.12,0.12,0.1,0.1,12100,0
2017-05-23,0.1012,0.1012,0.0508,0.0608,11377,0
2017-05-24,0.1,0.1,0.1,0.1,100,0
2017-05-25,0.0653,0.0653,0.0653,0.0653,100,0
2017-05-26,0.07,0.08,0.07,0.07,5680,0
2017-05-30,0.0608,0.0608,0.0508,0.0508,10200,0
2017-05-31,0.0508,0.0508,0.0265,0.04,5900,0
2017-06-02,0.0328,0.033,0.03,0.033,10500,0
2017-06-05,0.03,0.03,0.03,0.03,100,0
2017-06-06,0.03,0.03,0.03,0.03,12499,0
2017-06-07,0.03,0.03,0.03,0.03,100,0
2017-06-08,0.03,0.03,0.03,0.03,662,0
2017-06-09,0.03,0.03,0.03,0.03,100,0
2017-06-12,0.03,0.03,0.03,0.03,100,0
2017-06-13,0.03,0.03,0.03,0.03,100,0
2017-06-15,0.03,0.03,0.03,0.03,100,0
2017-06-16,0.03,0.03,0.03,0.03,100,0
2017-06-21,0.03,0.03,0.03,0.03,100,0
2017-06-22,0.03,0.0315,0.03,0.03,9000,0
2017-06-23,0.03,0.0316,0.018,0.02,14487,0
2017-06-26,0.03,0.044999,0.03,0.03,2700,0
2017-06-27,0.03,0.03,0.03,0.03,100,0
2017-06-30,0.0207,0.0207,0.0207,0.0207,100,0
2017-07-05,0.0535,0.059,0.0535,0.0535,10028,0
2017-07-06,0.055,0.082,0.055,0.082,3900,0
2017-07-07,0.07,0.07,0.07,0.07,100,0
2017-07-10,0.08,0.08,0.08,0.08,300,0
2017-07-11,0.08,0.08,0.08,0.08,100,0
2017-07-12,0.08,0.08,0.08,0.08,200,0
2017-07-13,0.095,0.095,0.07,0.07,700,0
2017-07-14,0.07,0.07,0.07,0.07,100,0
2017-07-17,0.0475,0.06,0.0475,0.06,581,0
2017-07-18,0.07,0.07,0.07,0.07,4000,0
2017-07-19,0.075,0.075,0.075,0.075,100,0
2017-07-21,0.075,0.075,0.075,0.075,100,0
2017-07-26,0.075,0.075,0.075,0.075,1900,0
2017-08-14,0.06,0.06,0.06,0.06,1846,0
2017-08-24,0.0308,0.039,0.0208,0.039,1494,0
2017-08-25,0.0209,0.0271,0.0208,0.0271,12263,0
2017-08-30,0.045,0.045,0.0284,0.0284,6200,0
2017-08-31,0.03,0.03,0.03,0.03,10000,0
2017-09-01,0.02,0.02,0.02,0.02,100,0
2017-09-05,0.0113,0.0113,0.0113,0.0113,100,0
2017-09-06,0.0113,0.0113,0.0113,0.0113,100,0
2017-09-07,0.0113,0.0113,0.0113,0.0113,100,0
2017-09-08,0.02,0.02,0.02,0.02,100,0
2017-09-11,0.082,0.082,0.082,0.082,200,0
2017-09-20,0.021,0.021,0.021,0.021,200,0
2017-09-22,0.0113,0.0113,0.0113,0.0113,100,0
2017-09-25,0.0113,0.0113,0.0113,0.0113,100,0
2017-09-29,0.0113,0.02,0.0113,0.02,2700,0
2017-10-02,0.02,0.02,0.02,0.02,200,0
2017-10-03,0.02,0.02,0.02,0.02,200,0
2017-10-05,0.02,0.02,0.02,0.02,1994,0
2017-10-06,0.0292,0.082,0.0292,0.082,1100,0
2017-10-09,0.0948,0.2875,0.0948,0.1075,59305,0
2017-10-10,0.12,0.13,0.105,0.13,3500,0
2017-10-11,0.13,0.13,0.091,0.091,800,0
2017-10-16,0.08,0.08,0.08,0.08,330,0
2017-10-17,0.06,0.06,0.06,0.06,100,0
2017-10-23,0.05,0.05,0.05,0.05,1300,0
2017-10-24,0.05,0.05,0.05,0.05,180,0
2017-10-26,0.05,0.05,0.05,0.05,900,0
2017-10-31,0.05,0.05,0.05,0.05,600,0
2017-11-02,0.05,0.05,0.0479,0.0479,1000,0
2017-11-08,0.05,0.05,0.05,0.05,140,0
2017-11-09,0.06,0.06,0.06,0.06,300,0
