Date,Open,High,Low,Close,Volume,OpenInt
2011-02-04,2.3,2.5,2.25,2.45,40600,0
2011-02-07,2.42,2.5,2.42,2.43,16400,0
2011-02-08,2.45,2.45,2.45,2.45,3500,0
2011-02-09,2.5,3.59,2.5,2.56,7800,0
2011-02-10,2.41,2.45,2.41,2.45,1100,0
2011-02-11,2.5,2.7,2.5,2.7,4400,0
2011-02-15,2.8,2.8,2.8,2.8,3350,0
2011-02-18,2.75,2.75,2.69,2.69,15800,0
2011-02-22,2.63,2.63,2.61,2.61,21000,0
2011-02-24,2.61,2.91,2.61,2.91,22300,0
2011-02-28,2.62,2.62,2.55,2.55,10850,0
2011-03-01,2.73,2.74,2.73,2.74,1100,0
2011-03-02,2.49,2.5,2.4,2.5,27300,0
2011-03-03,2.69,2.69,2.69,2.69,100,0
2011-03-07,2.69,2.72,2.69,2.71,6000,0
2011-03-08,2.66,2.75,2.66,2.75,8950,0
2011-03-15,2.68,2.68,2.68,2.68,2200,0
2011-03-23,2.51,2.53,2.5,2.5,11071,0
2011-03-28,2.46,2.46,2.35,2.35,3900,0
2011-03-30,2.63,2.65,2.63,2.65,1000,0
2011-03-31,2.59,2.65,2.59,2.65,5000,0
2011-04-06,2.7,2.7,2.7,2.7,3000,0
2011-04-07,2.75,2.75,2.75,2.75,500,0
2011-04-08,2.8,2.8,2.6,2.6,2450,0
2011-04-11,2.56,2.56,2.47,2.47,3200,0
2011-04-13,2.37,2.37,2.36,2.36,1400,0
2011-04-20,2.6,2.62,2.6,2.62,1670,0
2011-04-28,2.38,2.38,2.38,2.38,3000,0
2011-05-16,2.15,2.15,2.15,2.15,100,0
2011-05-17,2.14,2.14,2.14,2.14,100,0
2011-05-26,2.22,2.22,2.16,2.19,7000,0
2011-06-06,1.95,2,1.95,2,300,0
2011-06-08,1.95,1.95,1.95,1.95,100,0
2011-06-13,2,2,2,2,100,0
2011-06-17,2.42,2.42,1.99,1.99,3246,0
2011-06-23,1.96,1.96,1.9,1.9,12600,0
2011-06-27,1.9,1.9,1.9,1.9,100,0
2011-06-30,2.1,2.1,2.1,2.1,200,0
2011-07-01,2.2,2.2,2.18,2.18,800,0
2011-07-19,1.8,1.8,1.8,1.8,100,0
2011-07-20,1.75,1.75,1.75,1.75,100,0
2011-07-21,2.21,2.21,2.15,2.15,966,0
2011-07-22,1.75,1.99,1.75,1.99,1132,0
2011-07-28,2.8,2.8,2.22,2.5,19450,0
2011-07-29,2.27,2.5,2.27,2.5,880,0
2011-08-02,2.8,2.8,2.5,2.5,2205,0
2011-08-09,2.27,2.27,2.25,2.25,900,0
2011-08-10,2,2,1.74,1.74,200,0
2011-08-11,1.82,2.03,1.82,2.03,4600,0
2011-08-15,1.6,1.83,1.6,1.8,51500,0
2011-08-16,2.12,2.12,2.12,2.12,700,0
2011-08-19,2.36,2.39,1.94,1.94,1500,0
2011-08-22,1.6,1.6,1.45,1.45,8400,0
2011-08-23,1.82,1.95,1.82,1.95,600,0
2011-08-29,2.09,2.09,2.09,2.09,100,0
2011-09-01,2,2,2,2,100,0
2011-09-09,1.73,1.73,1.7,1.7,900,0
2011-09-12,1.4,1.77,1.4,1.77,700,0
2011-09-15,2.1,2.14,1.75,1.79,11327,0
2011-09-20,1.59,1.63,1.32,1.32,3777,0
2011-09-26,1.54,1.54,1.5,1.5,5000,0
2011-10-04,1.91,1.95,1.91,1.95,450,0
2011-10-07,2,2,1.8,1.8,21000,0
2011-10-10,2.2,2.2,1.62,1.62,1200,0
2011-10-14,2.15,2.15,2.15,2.15,5000,0
2011-10-17,2.27,2.29,2.27,2.29,450,0
2011-10-19,2.34,2.34,2.2,2.2,1050,0
2011-10-21,2.35,2.35,2.35,2.35,20000,0
2011-10-24,2.44,2.45,2.44,2.45,500,0
2011-10-25,2.43,2.44,2.42,2.44,9712,0
2011-10-26,2.63,2.63,2.5,2.5,5700,0
2011-10-27,2.6,2.8,2.5,2.8,9580,0
2011-10-28,2.73,2.9,2.73,2.9,200,0
2011-11-03,2.9,2.9,2.9,2.9,4688,0
2011-11-15,2.58,2.9,2.44,2.9,15475,0
2011-11-17,2.79,2.79,2.75,2.75,5600,0
2011-11-18,2.75,2.75,2.75,2.75,5000,0
2011-11-28,2.48,2.48,2.48,2.48,400,0
2011-11-30,3.13,3.13,2.7,2.75,21000,0
2011-12-01,2.68,3.13,2.65,2.91,20200,0
2011-12-02,2.81,2.81,2.8,2.8,10500,0
2011-12-05,3.07,3.15,2.85,3.15,13300,0
2011-12-06,2.97,2.97,2.95,2.95,2900,0
2011-12-09,2.95,3.1,2.95,3.1,300,0
2011-12-15,2.9,2.9,2.9,2.9,100,0
2011-12-20,2.99,3,2.99,3,8000,0
2011-12-22,3.22,3.25,3.22,3.25,3000,0
2011-12-28,2.98,2.98,2.98,2.98,1000,0
2011-12-29,2.94,2.94,2.91,2.91,8000,0
2011-12-30,3.19,3.2,3.19,3.2,2500,0
2012-01-06,3,3,3,3,100,0
2012-01-13,3,3,3,3,700,0
2012-01-18,3.27,3.3,3.27,3.3,5400,0
2012-01-25,3.3,3.3,3.3,3.3,4000,0
2012-02-01,3.36,3.36,3.36,3.36,1100,0
2012-02-02,3.44,3.45,3.44,3.44,10100,0
2012-02-03,3.5,3.6,3.5,3.6,14100,0
2012-02-06,3.6,3.7,3.6,3.7,5100,0
2012-02-07,3.64,3.7,3.63,3.7,10110,0
2012-02-08,3.75,3.75,3.75,3.75,100,0
2012-02-13,3.66,3.79,3.66,3.79,1400,0
2012-02-16,3.85,3.94,3.85,3.94,400,0
2012-02-22,3.24,3.99,3.24,3.99,350,0
2012-02-23,3.95,4.01,3.95,4,30300,0
2012-02-24,4,4,4,4,200,0
2012-02-27,3.87,3.9,3.85,3.9,8700,0
2012-02-28,3.85,3.85,3.85,3.85,10000,0
2012-02-29,3.86,4,3.85,3.85,400,0
2012-03-01,4.13,4.13,4.13,4.13,4100,0
2012-03-02,4.12,4.14,4.12,4.14,2500,0
2012-03-05,3.78,4.02,3.78,4.02,300,0
2012-03-08,3.98,3.98,3.92,3.93,11000,0
2012-03-09,4.14,4.14,4.14,4.14,1903,0
2012-03-12,4.17,4.17,4.17,4.17,100,0
2012-03-13,4.19,4.55,4.19,4.55,15997,0
2012-03-15,4.8,4.8,4.51,4.76,1700,0
2012-03-19,4.8,4.85,4.74,4.85,2500,0
2012-03-20,4.66,4.66,4.66,4.66,100,0
2012-03-22,4.48,4.67,4.45,4.67,12100,0
2012-03-23,4.65,4.65,4.63,4.63,1100,0
2012-03-28,3.59,4,3.59,4,34812,0
2012-03-29,3.98,3.98,3.98,3.98,100,0
2012-03-30,3.37,3.4,3.37,3.37,8988,0
2012-04-02,4.08,4.08,4.08,4.08,100,0
2012-04-03,3.95,4.1,3.95,4.1,1400,0
2012-04-04,3.8,4.02,3.8,4.02,8100,0
2012-04-09,3.81,3.81,3.81,3.81,300,0
2012-04-10,3.67,3.67,3.65,3.65,600,0
2012-04-11,3.88,3.88,3.88,3.88,200,0
2012-04-20,3.89,4,3.89,4,1000,0
2012-04-23,3.92,3.92,3.92,3.92,550,0
2012-04-25,4.08,4.08,4.08,4.08,100,0
2012-04-27,3.96,3.96,3.96,3.96,100,0
2012-04-30,3.92,3.92,3.92,3.92,300,0
2012-05-02,3.82,3.82,3.82,3.82,400,0
2012-05-03,4.19,4.19,3.67,3.67,2000,0
2012-05-04,3.9,3.9,3.9,3.9,400,0
2012-05-07,3.97,3.97,3.97,3.97,400,0
2012-05-08,3.92,3.92,3.92,3.92,400,0
2012-05-10,3.99,3.99,3.99,3.99,400,0
2012-05-14,3.9,3.93,3.9,3.92,1000,0
2012-05-23,3.42,3.42,3.42,3.42,400,0
2012-05-24,3.55,3.59,3.55,3.57,800,0
2012-05-29,3.68,3.68,3.68,3.68,300,0
2012-05-31,3.65,3.66,3.65,3.66,5000,0
2012-06-01,3.68,3.68,3.63,3.63,222,0
2012-06-07,3.26,3.26,3.24,3.24,600,0
2012-06-12,3.3,3.3,3.28,3.28,330,0
2012-06-13,3.28,3.28,3.28,3.28,100,0
2012-06-14,3.4,3.4,3.4,3.4,200,0
2012-06-15,3.47,3.47,3.47,3.47,100,0
2012-06-18,3.32,3.32,3.3,3.3,400,0
2012-06-19,3.16,3.49,3.16,3.49,700,0
2012-06-20,4.16,4.17,3.34,3.34,800,0
2012-06-21,3.27,3.27,3.27,3.27,100,0
2012-06-22,3.3,3.3,3.3,3.3,300,0
2012-06-25,3.32,3.32,3.32,3.32,200,0
2012-06-26,3.34,3.34,3.34,3.34,100,0
2012-06-27,3.2,3.47,3.2,3.47,200,0
2012-06-28,3.42,3.6,3.42,3.6,200,0
2012-06-29,3.73,3.73,3.73,3.73,100,0
2012-07-02,3.74,3.74,3.74,3.74,100,0
2012-07-05,4.64,4.64,4.64,4.64,950,0
2012-07-06,3.75,3.75,3.71,3.71,315,0
2012-07-13,3.82,3.82,3.8,3.8,2765,0
2012-07-16,3.99,3.99,3.98,3.98,2600,0
2012-07-18,3.68,3.68,3.68,3.68,100,0
2012-07-20,3.63,3.63,3.63,3.63,100,0
2012-07-24,3.93,3.93,3.9299,3.93,4098,0
2012-07-27,3.9,3.91,3.9,3.91,700,0
2012-07-30,3.99,3.99,3.96,3.96,400,0
2012-07-31,4,4,3.99,3.99,1001,0
2012-08-07,4.29,4.29,4.29,4.29,100,0
2012-08-10,4.25,4.25,4.25,4.25,100,0
2012-08-23,3.93,3.93,3.93,3.93,100,0
2012-08-27,4.05,4.05,4.05,4.05,100,0
2012-08-28,3.9799,4.03,3.9799,4.03,5300,0
2012-08-30,4.1,4.1,4.1,4.1,200,0
2012-09-04,4.07,4.07,4.07,4.07,200,0
2012-09-05,4.03,4.03,4.03,4.03,300,0
2012-09-06,4.19,4.19,4.19,4.19,200,0
2012-09-10,4.25,4.25,4.25,4.25,100,0
2012-09-12,4.46,4.46,4.46,4.46,300,0
2012-09-17,4.46,4.46,4.46,4.46,100,0
2012-09-18,4.3899,4.39,4.3899,4.39,200,0
2012-09-24,4.16,4.16,4.16,4.16,599,0
2012-09-25,4.21,4.21,4.21,4.21,100,0
2012-09-26,4.1,4.12,4.1,4.12,200,0
2012-10-03,4.01,4.04,4.01,4.04,500,0
2012-10-11,4.12,4.12,4.1,4.1,256,0
2012-10-15,4.24,5.51,3.624,3.624,785,0
2012-11-01,3.58,3.59,3.46,3.46,2180,0
2012-11-02,3.48,3.73,3.38,3.48,3410,0
2012-11-05,3.42,3.88,3.42,3.87,2200,0
2012-11-08,4.47,4.5,4.47,4.5,500,0
2012-11-09,4,4,4,4,100,0
2012-11-12,3.38,3.38,3.326,3.33,4300,0
2012-11-13,3.41,3.41,3.22,3.28,1900,0
2012-11-14,3.17,3.34,3.17,3.29,800,0
2012-11-15,3.23,3.23,3.23,3.23,100,0
2012-11-19,3.41,3.44,3.31,3.31,1300,0
2012-11-20,3.43,3.43,3.43,3.43,100,0
2012-11-23,3.42,3.51,3.38,3.38,5200,0
2012-11-26,3.8,3.81,3.8,3.8099,2599,0
2012-12-03,3.84,3.86,3.84,3.85,1476,0
2012-12-10,3.75,3.75,3.68,3.6999,4500,0
2012-12-12,3.5,3.685,3.5,3.57,1360,0
2012-12-13,3.5,3.51,3.5,3.5,1900,0
2012-12-17,3.24,3.64,3.24,3.64,1100,0
2012-12-18,3.69,3.69,3.69,3.69,440,0
2012-12-20,3.78,4.5,3.68,3.68,1700,0
2012-12-27,3.65,3.65,3.03,3.03,1500,0
2012-12-28,3.3,3.92,3.01,3.01,3600,0
2012-12-31,3.12,3.12,2.1801,2.97,5800,0
2013-01-02,2.89,3.6999,2.89,3.6999,3600,0
2013-01-04,3.03,3.75,3.03,3.7498,4060,0
2013-01-07,3.48,3.5042,3.48,3.5042,4000,0
2013-01-10,3.7,3.8499,3.49,3.5,5820,0
2013-01-16,3.53,3.85,3.53,3.53,700,0
2013-01-17,3.04,3.55,3,3.5499,3450,0
2013-01-18,3.4,3.4,3.37,3.4,5000,0
2013-01-22,3.8,3.8,3.8,3.8,100,0
2013-01-25,4.49,4.49,3.05,3.06,3005,0
2013-01-28,3.28,3.28,3.28,3.28,100,0
2013-01-29,3.93,3.96,3.93,3.96,220,0
2013-01-30,3.42,3.54,3.37,3.46,13120,0
2013-01-31,3.07,3.5,3.07,3.5,390,0
2013-02-04,3.41,3.41,3.41,3.41,1000,0
2013-02-06,3.13,3.56,3.13,3.56,775,0
2013-02-11,3.5,3.5,3.5,3.5,200,0
2013-02-20,3.38,3.38,3.38,3.38,100,0
2013-02-26,3.09,3.09,3.09,3.09,100,0
2013-02-27,3.29,3.29,3.29,3.29,100,0
2013-03-04,3.12,3.13,3,3.1,10360,0
2013-03-05,3.44,3.45,3.44,3.45,1000,0
2013-03-07,3.4,3.4,3.4,3.4,500,0
2013-03-11,3.25,3.25,3.25,3.25,1000,0
2013-03-14,3.4,3.4,3.4,3.4,100,0
2013-03-15,3.4,3.4,3.4,3.4,9900,0
2013-03-18,3.14,3.33,3.05,3.33,393936,0
2013-03-19,3.25,3.25,3.18,3.18,7700,0
2013-03-21,3.3,3.3,3.29,3.29,200,0
2013-03-25,3.36,3.36,3.36,3.36,1100,0
2013-03-26,3.37,3.37,3.37,3.37,100,0
2013-04-10,3.34,3.37,3.32,3.32,1600,0
2013-04-12,3.37,3.8799,3.37,3.7899,11782,0
2013-04-15,5,5,3.25,3.25,5840,0
2013-04-16,3.45,3.45,3.35,3.35,1100,0
2013-04-17,3.35,3.35,3.35,3.35,100,0
2013-04-18,3.25,3.41,3.25,3.25,4300,0
2013-04-23,3.27,5,3.1499,3.1499,12309,0
2013-04-29,3.33,3.35,3.3278,3.35,1030,0
2013-05-01,3.3,3.32,3.24,3.24,7370,0
2013-05-02,3.22,3.35,3.22,3.35,3600,0
2013-05-03,3.47,3.47,3.44,3.44,1830,0
2013-05-08,3.46,3.46,3.25,3.41,2000,0
2013-05-10,3.45,3.45,3.45,3.45,390,0
2013-05-14,3.65,3.7399,3.65,3.7399,5548,0
2013-05-15,3.6,3.65,3.5999,3.65,9400,0
2013-05-16,3.67,3.67,3.66,3.66,1000,0
2013-05-17,3.76,3.76,3.76,3.76,100,0
2013-05-20,3.75,3.75,3.7425,3.75,1150,0
2013-05-21,3.75,3.75,3.75,3.75,1300,0
2013-05-22,3.7,3.75,3.7,3.7,460,0
2013-05-23,4.86,4.86,4.25,4.25,842,0
2013-05-24,4.77,4.77,3.75,4,1121,0
2013-05-28,4.25,4.25,4.116,4.116,5500,0
2013-05-30,3.5,3.8,3.5,3.8,4100,0
2013-06-03,5,5,3.8499,3.8499,1100,0
2013-06-04,3.79,3.85,3.79,3.83,1300,0
2013-06-05,4.89,4.89,3.75,3.89,5000,0
2013-06-06,3.89,3.95,3.75,3.754,1700,0
2013-06-10,3.79,3.98,3.79,3.86,3200,0
2013-06-11,3.85,3.85,3.85,3.85,100,0
2013-06-12,3.9299,3.9299,3.9299,3.9299,100,0
2013-06-13,3.75,3.93,3.2801,3.92,4700,0
2013-06-14,3.95,3.98,3.95,3.98,1000,0
2013-06-17,4.01,4.01,3.98,3.98,1800,0
2013-06-18,4.09,4.09,4.09,4.09,750,0
2013-06-20,3.39,3.94,3.39,3.822,1900,0
2013-06-21,4.06,4.06,4.06,4.06,680,0
2013-06-25,4.02,4.02,4.02,4.02,4500,0
2013-06-26,4.24,4.24,3.6,3.6,900,0
2013-06-27,4.19,4.19,4.19,4.19,100,0
2013-07-01,4.75,4.75,4.3,4.55,750,0
2013-07-02,4.7,4.7,4.7,4.7,200,0
2013-07-03,4.31,4.31,4,4.3,61176,0
2013-07-05,4.3,4.4,4.23,4.23,29678,0
2013-07-08,4.2504,4.2504,4.19,4.191,800,0
2013-07-09,4.28,4.29,4.28,4.281,1500,0
2013-07-10,4.3001,4.701,4.3001,4.701,4000,0
2013-07-11,4.36,4.36,4.36,4.36,1000,0
2013-07-17,4.7,4.7,4.65,4.65,600,0
2013-07-18,4.65,4.65,4.65,4.65,1000,0
2013-07-22,4.75,4.75,4.5462,4.5462,1000,0
2013-07-23,4.75,4.75,4.22,4.22,5300,0
2013-07-24,4.36,4.38,4.29,4.34,5200,0
2013-07-26,4.74,4.75,4.74,4.75,500,0
2013-07-30,4.33,4.33,4.33,4.33,2000,0
2013-08-02,4.64,4.67,4.64,4.67,500,0
2013-08-05,4.67,4.67,4.67,4.67,2000,0
2013-08-07,4.5001,4.51,4.4984,4.5,5500,0
2013-08-08,4.73,4.7499,4.73,4.748,1500,0
2013-08-09,4.52,4.52,4.5,4.5,7900,0
2013-08-12,4.7199,4.7199,4.57,4.57,1712,0
2013-08-13,4.71,4.71,4.6,4.6,1500,0
2013-08-14,4.65,4.65,4.65,4.65,500,0
2013-08-15,4.64,4.64,4.6299,4.63,5200,0
2013-08-21,4.58,4.58,4.42,4.42,2700,0
2013-08-23,4.57,4.57,4.57,4.57,100,0
2013-08-26,4.74,4.74,4.74,4.74,100,0
2013-08-27,4.3,4.3,4.22,4.22,4870,0
2013-08-28,4.03,4.03,4.03,4.03,2500,0
2013-08-29,4.32,4.33,4.3,4.33,2450,0
2013-09-03,4.13,4.13,4.13,4.13,5000,0
2013-09-04,4.25,4.25,4.25,4.25,1700,0
2013-09-06,4.35,4.35,4.35,4.35,200,0
2013-09-09,4.35,4.35,4.32,4.32,1400,0
2013-09-12,4.22,4.22,4.22,4.22,1100,0
2013-09-17,4.52,4.52,4.52,4.52,100,0
2013-09-19,4.7,4.7,4.7,4.7,500,0
2013-09-20,4.65,4.65,4.65,4.65,200,0
2013-09-26,4.42,4.42,4.35,4.35,400,0
2013-09-30,4.35,4.35,4.2,4.2,500,0
2013-10-07,4.25,4.28,4.2,4.2,9800,0
2013-10-10,4.55,4.55,4.55,4.55,500,0
2013-10-11,4.51,4.55,4.51,4.55,1270,0
2013-10-14,4.74,4.74,4.54,4.74,1500,0
2013-10-16,4.6,4.6,4.6,4.6,600,0
2013-10-18,4.69,4.69,4.69,4.69,700,0
2013-10-22,4.51,4.56,4.51,4.51,1000,0
2013-10-25,4.72,4.72,4.61,4.61,378,0
2013-10-29,4.68,4.69,4.61,4.68,17400,0
2013-10-31,4.75,4.75,4.75,4.75,500,0
2013-11-01,4.17,4.76,4.17,4.75,2400,0
2013-11-08,4.51,4.51,4.51,4.51,100,0
2013-11-14,4.88,4.88,4.88,4.88,100,0
2013-11-19,4.9,4.9,4.88,4.88,1243,0
2013-11-26,4.75,4.75,4.75,4.75,2500,0
2013-11-27,4.84,4.84,4.84,4.84,1700,0
2013-12-02,5,5,4.99,4.99,4600,0
2013-12-09,5.15,5.15,5.15,5.15,210,0
2013-12-13,5.15,5.15,5.15,5.15,100,0
2013-12-17,4.8,4.83,4.8,4.8,2300,0
2013-12-20,4.99,5,4.98,4.99,4300,0
2013-12-23,5.15,5.34,5.12,5.34,3400,0
2013-12-27,6.92,6.92,4.86,5.29,3900,0
2013-12-30,5.29,6.99,5.29,6.99,700,0
2013-12-31,6.97,6.97,5.09,5.75,2600,0
2014-01-03,5.75,5.75,5.75,5.75,500,0
2014-01-08,6.34,6.34,5.63,5.63,1100,0
2014-01-09,5.72,5.72,5.66,5.66,1000,0
2014-01-10,5.66,5.75,5.66,5.75,2900,0
2014-01-13,5.75,5.75,5.48,5.48,1100,0
2014-01-16,5.65,6.78,5.65,6.78,9000,0
2014-01-17,6.2,6.69,6.2,6.69,2000,0
2014-01-21,6.94,6.95,6.94,6.95,1200,0
2014-01-22,6.9,6.9,6.6,6.6,400,0
2014-01-24,6.52,6.52,6.12,6.43,1600,0
2014-01-27,6.1,6.3,6.1,6.1,1600,0
2014-01-28,6.14,6.14,6.14,6.14,2500,0
2014-01-29,7,7,5.93,5.96,9400,0
2014-01-30,6.25,6.25,5.5,6.16,1500,0
2014-01-31,7,7,5.9,5.9,7300,0
2014-02-03,5.82,5.82,5.4,5.4235,8300,0
2014-02-04,5.09,5.621,5.09,5.091,1200,0
2014-02-05,5.54,5.54,5.53,5.53,400,0
2014-02-06,5.53,5.56,5.49,5.49,1700,0
2014-02-07,5.4452,5.54,5.4452,5.46,2400,0
2014-02-10,5.71,5.71,5.71,5.71,100,0
2014-02-11,5.7,5.7,5.7,5.7,200,0
2014-02-12,5.74,5.74,5.74,5.74,400,0
2014-02-13,5.7,5.73,5.65,5.65,1800,0
2014-02-18,5.65,5.65,5.65,5.65,40000,0
2014-02-19,5.55,5.55,5.55,5.55,1500,0
2014-02-21,5.43,5.43,5.43,5.43,300,0
2014-02-26,5.37,5.45,5.37,5.45,300,0
2014-02-28,5.8501,5.8545,5.8501,5.8545,2500,0
2014-03-03,6.9,6.9,6.05,6.05,556,0
2014-03-07,6.64,6.64,6.64,6.64,397,0
2014-03-10,6.65,6.66,6.65,6.65,820,0
2014-03-11,6.16,6.7,6.16,6.66,1500,0
2014-03-14,6.6996,6.6996,6.6996,6.6996,500,0
2014-03-17,6.69,6.7,6.65,6.65,1300,0
2014-03-18,6.62,6.7,6.62,6.7,2040,0
2014-03-20,6.9,7,6.85,6.99,6800,0
2014-03-24,6.81,6.81,6.81,6.81,150,0
2014-03-26,6.75,6.79,6.75,6.79,300,0
2014-03-27,6.75,6.75,6.75,6.75,1000,0
2014-03-31,6.6,6.74,6.6,6.74,4675,0
2014-04-02,6.53,6.55,6.51,6.55,800,0
2014-04-03,6.71,6.71,6.71,6.71,400,0
2014-04-04,6.35,6.45,6.34,6.37,4100,0
2014-04-07,6.46,6.49,5.85,6.49,4770,0
2014-04-11,5.78,5.8,5.76,5.76,2700,0
2014-04-14,5.749,5.8,5.749,5.75,6400,0
2014-04-16,5.56,5.72,5.56,5.72,1100,0
2014-04-21,5.65,5.65,5.65,5.65,2560,0
2014-04-22,5.9,5.9,5.81,5.81,1146,0
2014-04-25,5.6,5.6,5.6,5.6,1300,0
2014-04-28,5.58,5.58,5.3,5.3,7600,0
2014-04-29,5.59,5.59,5.59,5.59,500,0
2014-04-30,5.44,5.44,5.44,5.44,500,0
2014-05-05,5.45,5.5,5.45,5.49,800,0
2014-05-06,5.32,5.36,5.3,5.3,4529,0
2014-05-07,5.31,5.31,5.31,5.31,1000,0
2014-05-12,5.26,5.4,5.26,5.4,3189,0
2014-05-13,5.64,5.64,5.64,5.64,100,0
2014-05-14,5.21,5.21,5.09,5.09,3200,0
2014-05-16,5.16,5.16,5.103,5.103,1000,0
2014-05-19,4.8,5.45,4.783,4.783,4500,0
2014-05-21,5.86,5.86,5.86,5.86,700,0
2014-05-22,5.0827,5.33,5.0827,5.33,1783894,0
2014-05-27,5.83,5.86,5.83,5.86,600,0
2014-06-03,5.9,5.9,5.86,5.8997,900,0
2014-06-05,5.28,6.19,5.28,5.91,3600,0
2014-06-13,5.5,5.5,5.5,5.5,300,0
2014-06-18,5.86,5.9,5.86,5.9,800,0
2014-06-23,6.25,6.25,6.25,6.25,126,0
2014-07-14,5.55,7.06,5.55,7.06,560,0
2014-07-15,6.15,6.5,6.15,6.5,700,0
2014-08-08,6.55,6.55,6.53,6.53,900,0
2014-08-11,6.54,6.54,6.54,6.54,100,0
2014-08-21,6.2,6.2,5.41,5.75,1635,0
2014-08-29,5.54,5.54,5.54,5.54,300,0
2014-09-17,6.05,6.05,6.05,6.05,100,0
2014-09-18,6.25,6.25,6.13,6.25,3000,0
2014-10-07,6.2311,6.2311,6.06,6.06,1000,0
2014-10-15,5.35,5.35,5.35,5.35,1900,0
2014-10-16,4.7,4.74,4.7,4.7,1000,0
2014-10-17,4.71,4.89,4.71,4.89,1208,0
2014-10-28,5.7,5.7,5.7,5.7,100,0
2014-10-30,6.2,6.2,5.96,5.98,300,0
2014-11-06,6.2,6.2,6.2,6.2,500,0
2014-11-07,6.2,6.3,6.2,6.2,1000,0
2014-11-10,5.75,5.75,5.75,5.75,50000,0
2014-11-20,5.95,6.13,5.95,6.1,5400,0
2014-11-26,5.91,5.91,5.91,5.91,103,0
2014-11-28,5.8372,5.8564,5.8372,5.8564,800,0
2014-12-04,5.8,5.8,5.8,5.8,397,0
2014-12-05,5.97,6.2,5.96,5.96,1300,0
2014-12-08,6.344,6.344,6.344,6.344,100,0
2014-12-09,6.31,6.499,6.31,6.31,1350,0
2014-12-10,6.468,6.5,6.468,6.468,200,0
2014-12-11,5.879,6.47,5.879,6.47,210,0
2014-12-19,6.5,6.95,6.5,6.95,1380,0
2014-12-29,6,6.5,6,6.49,5200,0
2014-12-30,6.49,6.49,6.31,6.31,2500,0
2015-01-05,6.3,6.3,6.3,6.3,933,0
2015-01-09,6,6,6,6,1000,0
2015-01-15,5.85,5.85,5.8,5.8,803,0
2015-01-29,4.636,4.636,4.636,4.636,500,0
2015-02-03,4.999,4.999,4.64,4.64,500,0
2015-02-05,5,6.5,5,6.5,807,0
2015-02-12,6.18,6.25,5.999,5.999,1100,0
2015-02-20,6.85,6.93,5.652,5.652,800,0
2015-02-24,5.7,5.7,5.7,5.7,200,0
2015-02-25,5.67,5.699,5.67,5.699,200,0
2015-02-27,5.66,6,5.66,6,700,0
2015-03-03,6.09,6.09,6.09,6.09,100,0
2015-03-05,5.9,5.9,5.9,5.9,200,0
2015-03-11,6.55,6.55,6.55,6.55,700,0
2015-03-12,6.02,6.02,6,6,700,0
2015-03-17,5.4,5.4,5.4,5.4,100,0
2015-03-18,5.25,5.65,5.25,5.65,1000,0
2015-03-25,5.84,5.84,5.65,5.65,200,0
2015-03-30,5.09,5.09,5.09,5.09,100,0
2015-04-07,5.23,5.828,5.12,5.828,4307,0
2015-04-15,5.6,5.6,5.6,5.6,380,0
2015-04-21,5.63,5.7,5.5,5.5,2000,0
2015-04-22,5.6,5.6,5.6,5.6,1000,0
2015-04-23,5.84,5.85,5.84,5.85,1400,0
2015-04-27,5.36,5.8,5.31,5.8,600,0
2015-05-12,6,6,6,6,183,0
2015-05-14,6,6,6,6,400,0
2015-05-19,5.85,5.9,5.85,5.9,300,0
2015-05-21,5.76,5.76,5.73,5.75,4100,0
2015-06-08,5.72,5.72,5.72,5.72,1600,0
2015-06-09,5.72,6,5.72,6,1549,0
2015-06-10,6,6,6,6,140,0
2015-06-19,6.25,6.25,6.2,6.2,200,0
2015-06-22,6.25,6.9,6.25,6.9,1600,0
2015-06-23,6.32,6.9,6.32,6.9,530,0
2015-06-25,6.5,6.5,6.5,6.5,600,0
2015-06-26,6.5,6.5,6.5,6.5,300,0
2015-07-16,6.23,6.23,6.23,6.23,100,0
2015-07-17,5.87,5.87,5.79,5.79,4600,0
2015-07-21,6.89,6.89,6.06,6.06,800,0
2015-07-24,6,6,6,6,100,0
2015-07-27,5.39,5.5,5.39,5.5,1100,0
2015-07-28,5.27,5.27,5.27,5.27,600,0
2015-07-30,5.44,5.44,5.44,5.44,300,0
2015-07-31,5.55,5.55,5.55,5.55,100,0
2015-08-05,5.55,5.75,5.55,5.64,3200,0
2015-08-17,6.4,6.4,6.4,6.4,700,0
2015-08-19,6.79,6.79,5.6,5.6,800,0
2015-08-20,5.55,5.55,5.55,5.55,100,0
2015-08-21,5.5,5.5,5.5,5.5,200,0
2015-08-25,4.9,4.9,4.9,4.9,200,0
2015-08-26,4.7,5.35,4.54,5.35,2500,0
2015-08-28,5.84,6.6,5.15,5.15,3600,0
2015-08-31,5.04,5.04,5.04,5.04,300,0
2015-09-01,5,5,5,5,400,0
2015-09-02,5,5,4.8,4.9,5200,0
2015-09-18,4.9,4.9,4.74,4.74,1400,0
2015-09-25,4.9,4.9,4.9,4.9,200,0
2015-09-28,4.9,4.9482,4.9,4.9482,400,0
2015-09-29,4.94,4.95,4.9,4.95,400,0
2015-09-30,4.9,4.9,4.9,4.9,300,0
2015-10-22,5.05,5.05,4.9,4.93,1100,0
2015-10-28,4.89,4.89,4.89,4.89,100,0
2015-10-29,4.91,4.95,4.87,4.88,8800,0
2015-10-30,4.52,4.53,4.52,4.53,700,0
2015-11-03,4.93,5.02,4.92,4.93,10200,0
2015-11-05,5.01,5.01,5.01,5.01,100,0
2015-11-11,6,6,5.35,5.35,1100,0
2015-11-13,6.02,6.02,6.02,6.02,1000,0
2015-11-16,5.1,5.1,4.65,4.75,2000,0
2015-11-19,5.03,5.03,5,5.01,4000,0
2015-11-20,5.02,5.02,5.01,5.01,4600,0
2015-11-23,5.03,5.03,5.02,5.02,3500,0
2015-12-10,3.55,4.2,3.55,4.2,1300,0
2015-12-11,4.814,4.814,4.814,4.814,119,0
2015-12-16,4.48,4.48,4.45,4.48,10200,0
2015-12-23,4.62,4.66,4.6,4.66,1000,0
2015-12-24,4.72,4.72,4.63,4.63,200,0
2016-01-11,4.25,4.25,3.91,3.91,1800,0
2016-01-25,3.5,3.5,3.5,3.5,900,0
2016-02-02,3.3,3.3,3.29,3.29,1400,0
2016-02-03,3.29,3.29,3.29,3.29,119,0
2016-02-08,4.255,4.255,4.255,4.255,100,0
2016-02-16,4.19,4.19,4.19,4.19,200,0
2016-02-17,3.677,3.677,3.677,3.677,100,0
2016-02-23,4.1,4.1,3.5,3.52,47347,0
2016-02-24,3.34,3.6,3.34,3.6,600,0
2016-02-25,3.69,3.8,3.69,3.8,1005,0
2016-02-26,3.77,4.2,3.77,4.01,12400,0
2016-02-29,3.98,3.98,3.97,3.97,200,0
2016-03-01,4.2,4.2,4,4.2,2895,0
2016-03-03,4.4,4.87,4.37,4.37,34900,0
2016-03-04,4.53,4.87,4.46,4.46,34300,0
2016-03-17,4.61,4.61,4.31,4.31,800,0
2016-03-18,4.57,4.57,4.57,4.57,200,0
2016-03-28,4.39,4.39,4.34,4.34,1220,0
2016-04-11,4.68,4.75,4.6,4.75,316,0
2016-04-12,4.59,4.59,4.59,4.59,100,0
2016-04-13,4.95,5,4.95,5,1494,0
2016-04-14,5.16,5.33,5.11,5.27,16434,0
2016-04-18,5.33,5.33,5.33,5.33,100,0
2016-04-19,5.35,5.46,5.35,5.46,400,0
2016-04-20,5.49,5.5,5.49,5.5,600,0
2016-04-21,5.56,5.61,5.55,5.56,4739,0
2016-04-26,5.57,5.78,5.57,5.78,500,0
2016-04-28,5.75,5.75,5.68,5.7,10005,0
2016-05-11,5.77,5.77,5.66,5.68,10295,0
2016-05-18,5.96,5.96,5.46,5.46,200,0
2016-05-24,5.66,5.66,5.64,5.65,4635,0
2016-05-25,5.85,6.115,5.85,6.01,3161,0
2016-06-07,5.76,5.76,5.7,5.72,29711,0
2016-06-22,6.32,6.32,6,6,300,0
2016-06-23,6.36,6.36,5.75,5.9,600,0
2016-06-28,5,5,5,5,100,0
2016-07-18,6.12,6.12,5.64,6.0001,1792,0
2016-07-27,5.7,5.7,5.6,5.6,5201,0
2016-08-08,5.9,5.9,5.895,5.895,910,0
2016-08-09,5.6,5.6,5.59,5.6,25096,0
2016-08-11,5.63,5.63,5.63,5.63,100,0
2016-08-18,5.8,5.8,5.8,5.8,6001,0
2016-08-22,5.7899,5.79,5.7899,5.79,500,0
2016-08-24,5.58,5.58,5.58,5.58,100,0
2016-08-29,5.88,6.05,5.88,6,16832,0
2016-09-01,6.19,6.2,6.19,6.2,200,0
2016-09-02,6.16,6.25,6.16,6.25,4961,0
2016-09-09,6.25,6.25,5.94,6.0423,3100,0
2016-09-12,6,6,6,6,4743,0
2016-09-22,6,6.19,5.5,6.15,13635,0
2016-09-29,6.05,6.05,6.02,6.02,9664,0
2016-09-30,5.96,6.052,5.96,6,5553,0
2016-10-03,6.06,6.0609,6.05,6.05,8800,0
2016-10-04,6.15,6.15,6.1,6.1,9962,0
2016-10-05,6.17,6.61,6.14,6.55,23615,0
2016-10-06,6.44,6.53,6.39,6.49,6884,0
2016-10-07,6.52,6.56,6.3,6.56,10797,0
2016-10-10,6.6,6.75,6.6,6.75,7178,0
2016-10-17,6.74,6.74,6.74,6.74,400,0
2016-10-31,6.24,6.49,6.2,6.43,28364,0
2016-11-01,6.39,6.39,6.21,6.21,2744,0
2016-11-07,6.21,6.2194,6.21,6.2194,748,0
2016-11-08,6.3,6.5,4.76,6.5,33597,0
2016-11-09,6.45,7.076,6.4,6.8,70002,0
2016-11-10,7.48,7.87,7.48,7.85,19000,0
2016-11-11,8.04,8.65,8.04,8.65,49582,0
2016-11-14,9.52,9.52,8.77,8.91,22000,0
2016-11-15,8.87,8.98,8.82,8.93,1835,0
2016-11-16,8.83,8.83,8.16,8.71,11600,0
2016-11-17,8.8,9.0703,8.8,8.81,117934,0
2016-11-21,9.25,9.25,8.93,8.98,4314,0
2016-11-23,9.14,9.14,9.03,9.03,654,0
2016-11-29,9.22,9.22,9.03,9.03,219,0
2016-12-05,9.009,9.009,9,9,530,0
2016-12-08,9.35,9.37,9.35,9.37,1448,0
2016-12-09,9.64,9.9,9.64,9.88,1339,0
2016-12-12,9.9049,9.9049,9.9049,9.9049,100,0
2016-12-15,9.9431,9.9431,9.9431,9.9431,100,0
2016-12-16,10.14,10.14,9.43,9.47,231478,0
2016-12-20,9.97,10.108,9.828,9.828,4900,0
2016-12-21,9.86,10.2,9.86,10.09,1080,0
2016-12-22,10.03,10.14,10.03,10.14,200,0
2016-12-27,10.45,10.65,10.44,10.5,6221,0
2016-12-28,10.75,10.75,10.75,10.75,106,0
2016-12-29,10.45,10.45,10.45,10.45,206,0
2017-01-03,10.47,10.47,10.47,10.47,102,0
2017-01-04,10.78,10.86,10.56,10.85,13900,0
2017-01-06,10.35,10.35,10.35,10.35,10100,0
2017-01-09,10.22,10.22,10.2,10.2,2221,0
2017-01-18,10.05,10.09,9.51,10,4800,0
2017-01-19,10.3,10.3,10.2899,10.2899,600,0
2017-01-24,10.33,10.98,10.33,10.98,4900,0
2017-01-25,10.81,10.86,10.69,10.69,101975,0
2017-02-09,10.29,10.29,10.2801,10.2801,300,0
2017-02-10,10.3,10.3155,10.3,10.3155,1500,0
2017-02-13,10.98,10.99,10.9693,10.9793,2000,0
2017-02-15,11,11,10.93,11,3200,0
2017-02-21,11,11.3,11,11.3,4019,0
2017-02-22,11.1187,11.1187,11.08,11.08,3375,0
2017-02-23,10.91,10.97,10.8,10.97,800,0
2017-02-24,10.69,10.69,10.69,10.69,200,0
2017-02-27,10.69,11.25,10.69,11.19,600,0
2017-03-01,11.25,11.66,11.25,11.63,11650,0
2017-03-21,10.24,10.25,10.24,10.25,401,0
2017-03-30,10.25,10.25,10.19,10.19,200,0
2017-04-04,10.63,10.63,10.63,10.63,100,0
2017-04-06,9.8,9.8,9.31,9.49,2580,0
2017-04-10,9.9,9.9,9.9,9.9,100,0
2017-04-13,9.7,9.7,9.4,9.45,800,0
2017-04-17,9.56,9.56,9.51,9.51,2689,0
2017-04-20,9.98,9.98,9.98,9.98,1200,0
2017-04-21,10.11,10.1252,10.06,10.06,2656,0
2017-04-24,10.44,10.44,10.42,10.4305,1199,0
2017-05-23,8.61,8.61,8.61,8.61,300,0
2017-05-24,8.72,8.72,8.72,8.72,800,0
2017-06-01,8.6,8.66,8.6,8.66,2100,0
2017-06-02,8.72,8.83,8.66,8.77,600,0
2017-06-06,8.72,8.72,8.72,8.72,1856,0
2017-06-08,8.77,9,8.77,9,200,0
2017-06-09,9.33,9.45,9.33,9.45,200,0
2017-06-15,9.45,9.45,9.39,9.4,2250,0
2017-06-19,10,10,10,10,100,0
2017-06-20,9.41,9.41,9.41,9.41,100,0
2017-06-21,9,9.131,9,9.131,320,0
2017-06-26,8.94,8.95,8.94,8.95,1500,0
2017-06-28,8.95,10.43,8.93,10.0047,4351,0
2017-07-03,10.23,10.23,9.762,9.762,4000,0
2017-07-06,10.24,10.24,10.24,10.24,370,0
2017-07-24,8.95,9.285,8.95,9.0095,1000,0
2017-07-27,8.95,8.95,8.95,8.95,553,0
2017-08-01,10.336,10.336,10.336,10.336,100,0
2017-08-11,9.84,9.87,9.84,9.87,400,0
2017-08-21,8.18,8.18,8.18,8.18,100,0
2017-08-22,8.35,8.35,8.35,8.35,800,0
2017-08-25,9.01,9.01,9.01,9.01,700,0
2017-09-05,8.7,8.7,8.7,8.7,100,0
2017-09-11,8.57,8.57,8.57,8.57,400,0
2017-09-18,9,9,9,9,2000,0
2017-09-20,9.05,9.05,9.05,9.05,115,0
2017-09-21,9.53,9.53,9.53,9.53,200,0
2017-09-22,9.59,9.59,9.59,9.59,100,0
2017-09-27,10,10,10,10,526,0
2017-11-07,9.58,9.58,9.55,9.55,200,0
2017-11-09,9.65,9.65,9.65,9.65,100,0
