Date,Open,High,Low,Close,Volume,OpenInt
2017-02-16,0.75,1,0.72,1,107587,0
2017-02-17,1.15,1.25,1,1.25,155811,0
2017-02-21,1.25,1.35,1.1495,1.29,93643,0
2017-02-22,1.3,1.5,1.3,1.32,64870,0
2017-02-23,1.4,1.44,1.25,1.3,39696,0
2017-02-24,1.3,1.3,1.2242,1.25,26600,0
2017-02-27,1.3,1.3,1.15,1.25,16886,0
2017-02-28,1.3,1.3,1.24,1.24,3900,0
2017-03-01,1.29,1.29,1.11,1.16,47905,0
2017-03-02,1.3,1.3,1.1201,1.23,12816,0
2017-03-03,1.25,1.25,1.1785,1.2,10521,0
2017-03-06,1.2,1.2,1.1,1.1,2350,0
2017-03-07,1.15,1.15,1.1,1.1,220,0
2017-03-08,1.2,1.2,1.04,1.15,16934,0
2017-03-09,1.07,1.1,0.92,1,13868,0
2017-03-10,1.0227,1.0227,0.95,0.97,7138,0
2017-03-13,1.04,1.04,0.9948,1.01,12124,0
2017-03-14,1.0052,1.1,1,1.09,6100,0
2017-03-15,1.02,1.1,1.02,1.02,35687,0
2017-03-16,0.94,1.05,0.92,1.03,3752,0
2017-03-17,1.01,1.01,0.91,1.01,1293,0
2017-03-20,0.98,0.98,0.98,0.98,100,0
2017-03-21,0.95,0.95,0.95,0.95,217,0
2017-03-22,1,1,0.99,0.99,400,0
2017-03-23,1.0066,1.055,0.9985,1,2033,0
2017-03-24,1.0384,1.04,1.0001,1.04,6389,0
2017-03-27,1.0894,1.1,1.0325,1.1,1434,0
2017-03-28,0.9999,0.9999,0.99,0.99,400,0
2017-03-29,1.1,1.1,0.92,1,31511,0
2017-03-30,0.98,1,0.952,1,8400,0
2017-03-31,1,1,1,1,100,0
2017-04-03,0.92,1,0.9192,1,5600,0
2017-04-04,0.9714,0.99,0.92,0.99,2100,0
2017-04-05,0.99,1,0.91,1,12200,0
2017-04-06,0.91,1,0.91,1,2249,0
2017-04-07,0.9991,1,0.9991,1,2100,0
2017-04-10,0.91,0.91,0.9099,0.9099,1926,0
2017-04-11,0.88,1,0.88,1,2700,0
2017-04-12,0.99,0.99,0.99,0.99,100,0
2017-04-13,0.99,1,0.99,1,1900,0
2017-04-17,0.9043,1,0.9043,1,550,0
2017-04-18,1,1,1,1,189,0
2017-04-19,1,1,0.9839,1,18700,0
2017-04-20,0.99,0.99,0.99,0.99,100,0
2017-04-21,0.97,1,0.97,1,5993,0
2017-04-24,1,1,0.955,1,1826,0
2017-04-25,1,1,0.99,1,19740,0
2017-04-26,0.9962,1,0.99,1,5500,0
2017-04-27,1,1,0.995,1,16274,0
2017-04-28,1,1.01,0.99,0.99,9900,0
2017-05-01,1,1.08,1,1.05,27857,0
2017-05-02,1.1,1.1,1.0568,1.06,8000,0
2017-05-03,1.1132,1.2,1.039,1.2,8486,0
2017-05-04,0.99,0.99,0.98,0.98,6240,0
2017-05-05,1.03,1.03,0.98,1.03,3300,0
2017-05-08,1.05,1.05,1.05,1.05,100,0
2017-05-09,1.0599,1.07,0.99,1.07,4200,0
2017-05-10,1.08,1.08,1.08,1.08,100,0
2017-05-11,0.756,1.19,0.756,0.83,3668,0
2017-05-12,0.83,1,0.83,1,2350,0
2017-05-15,0.95,0.95,0.95,0.95,100,0
2017-05-16,0.9,0.9,0.9,0.9,600,0
2017-05-17,0.89,0.89,0.89,0.89,100,0
2017-05-22,0.67,0.67,0.65,0.65,667,0
2017-05-23,0.65,0.8,0.65,0.78,12290,0
2017-05-25,0.91,0.91,0.91,0.91,100,0
2017-05-26,1,1,0.85,0.85,200,0
2017-05-30,0.85,0.85,0.85,0.85,100,0
2017-05-31,1,1,1,1,100,0
2017-06-01,0.81,0.9999,0.8,0.9999,300,0
2017-06-02,0.9899,0.9899,0.9899,0.9899,100,0
2017-06-05,0.98,0.98,0.98,0.98,350,0
2017-06-07,0.9999,0.9999,0.95,0.95,600,0
2017-06-08,0.801,0.9999,0.8,0.9999,780,0
2017-06-12,0.9999,0.9999,0.9999,0.9999,3300,0
2017-06-13,0.9999,0.9999,0.9999,0.9999,1700,0
2017-06-15,0.9999,0.9999,0.88,0.95,800,0
2017-06-16,1,1,1,1,100,0
2017-06-20,0.9999,0.9999,0.9999,0.9999,541,0
2017-06-21,0.97,0.97,0.97,0.97,237,0
2017-06-23,0.86,0.91,0.7,0.91,5243,0
2017-06-27,0.9,0.9,0.9,0.9,100,0
2017-06-28,0.9999,0.9999,0.9386,0.9386,440,0
2017-06-30,0.91,0.91,0.91,0.91,100,0
2017-07-05,0.91,0.91,0.91,0.91,5000,0
2017-07-06,0.92,0.92,0.92,0.92,100,0
2017-07-07,0.9699,0.9999,0.9699,0.9999,340,0
2017-07-10,0.92,0.92,0.92,0.92,100,0
2017-07-12,0.9,0.95,0.9,0.95,1157,0
2017-07-13,0.99,0.9999,0.99,0.9999,1600,0
2017-07-14,0.9799,0.9799,0.9799,0.9799,100,0
2017-07-17,0.95,0.95,0.95,0.95,100,0
2017-07-18,0.695,0.95,0.65,0.95,2610,0
2017-07-19,0.95,0.95,0.95,0.95,100,0
2017-07-20,0.96,0.96,0.96,0.96,100,0
2017-07-21,0.9899,1.05,0.9899,1.05,1200,0
2017-07-24,0.96,0.96,0.96,0.96,100,0
2017-08-02,0.9,0.9029,0.9,0.9,12099,0
2017-08-07,0.9,0.9,0.9,0.9,2300,0
2017-08-08,0.8999,0.9,0.8999,0.9,10000,0
2017-08-09,0.89,0.9,0.89,0.9,300,0
2017-08-10,0.9,0.9,0.9,0.9,100,0
2017-08-17,0.6638,0.9,0.65,0.9,2100,0
2017-08-21,0.75,0.84,0.6715,0.84,3296,0
2017-08-22,0.675,0.9,0.66,0.9,7731,0
2017-08-23,0.675,0.87,0.65,0.8,1600,0
2017-08-24,0.771,0.88,0.66,0.66,3200,0
2017-08-25,0.848,0.848,0.848,0.848,100,0
2017-08-28,0.82,0.82,0.56,0.644,7763,0
2017-08-30,0.745,0.745,0.745,0.745,100,0
2017-08-31,0.68,0.83,0.68,0.68,900,0
2017-09-01,0.74,0.74,0.74,0.74,100,0
2017-09-05,0.79,0.79,0.79,0.79,100,0
2017-09-06,0.73,0.73,0.73,0.73,100,0
2017-09-08,0.7,0.7,0.66,0.67,1139,0
2017-09-14,0.65,0.65,0.6,0.6,10100,0
2017-09-15,0.62,0.62,0.59,0.59,300,0
2017-09-18,0.749,0.749,0.71,0.71,350,0
2017-09-19,0.63,0.63,0.63,0.63,100,0
2017-09-22,0.6086,0.6086,0.6086,0.6086,500,0
2017-09-25,0.5758,0.61,0.5758,0.61,4200,0
2017-09-27,0.6,0.6,0.6,0.6,100,0
2017-10-03,0.5,0.5,0.5,0.5,200,0
2017-10-05,0.5,0.5255,0.5,0.5,1600,0
2017-10-06,0.475,0.475,0.425,0.425,1361,0
2017-10-12,0.45,0.5,0.4473,0.5,12025,0
2017-10-13,0.4873,0.5,0.4873,0.4986,1200,0
2017-10-23,0.45,0.55,0.45,0.55,8361,0
2017-10-27,0.4666,0.4666,0.4666,0.4666,500,0
2017-11-06,0.45,0.45,0.4275,0.4275,2200,0
2017-11-07,0.45,0.45,0.45,0.45,120,0
