Date,Open,High,Low,Close,Volume,OpenInt
2013-12-10,12.6,12.6,12.6,12.6,240,0
2013-12-20,11.95,12.15,11.95,12.15,500,0
2013-12-30,15.55,15.55,15.55,15.55,120,0
2013-12-31,12.5,12.5,12.25,12.25,600,0
2014-01-06,12.25,12.25,12.25,12.25,2000,0
2014-01-13,12.25,12.25,12.25,12.25,200,0
2014-01-14,12.21,12.21,12.21,12.21,294,0
2014-01-16,12.04,12.04,12,12,1000,0
2014-01-17,11.74,11.74,11.59,11.64,400,0
2014-01-22,12.05,13.26,11.9,12.5,4800,0
2014-01-23,12.25,12.25,11.85,11.85,1800,0
2014-01-24,11.5,11.5,11.25,11.25,200,0
2014-01-27,11.89,11.89,10.73,10.73,1500,0
2014-01-29,10.6,10.6,10.6,10.6,100,0
2014-01-31,11.27,11.27,11.2,11.2,400,0
2014-02-12,11.2,11.2,11.05,11.05,600,0
2014-02-13,10.88,11.05,10.88,11.05,700,0
2014-02-14,11.05,11.05,11.05,11.05,45817,0
2014-02-19,11.53,11.53,11.39,11.53,1300,0
2014-02-20,11.59,11.59,11.57,11.57,300,0
2014-02-24,11.85,11.85,11.85,11.85,100,0
2014-02-25,11.94,11.94,11.94,11.94,200,0
2014-02-27,11.81,11.81,11.81,11.81,100,0
2014-03-05,11.91,12,11,11.07,800,0
2014-03-06,11.05,11.05,10.94,11.04,743,0
2014-03-10,10.65,11.28,10.55,10.8,3200,0
2014-03-11,10.86,10.86,10.8,10.8,1000,0
2014-03-13,11.44,11.44,11.44,11.44,100,0
2014-03-14,10.6,10.6,10.29,10.44,700,0
2014-03-17,11.19,11.19,11.19,11.19,300,0
2014-03-18,10.86,10.86,10.86,10.86,200,0
2014-03-19,10.35,10.35,10.35,10.35,300,0
2014-03-20,10.68,10.75,10.68,10.75,200,0
2014-04-04,10.42,10.42,10.42,10.42,600,0
2014-04-17,10.56,10.56,10.56,10.56,165,0
2014-04-24,11.15,11.15,11.15,11.15,100,0
2014-05-01,11.71,11.9,11.71,11.9,584,0
2014-05-05,11.56,11.56,11.52,11.52,200,0
2014-05-07,10.91,10.91,10.75,10.75,200,0
2014-05-08,10.49,10.49,10.49,10.49,102,0
2014-05-12,10.74,10.74,10.74,10.74,100,0
2014-05-13,11.01,11.17,11.01,11.17,200,0
2014-05-16,10.5,10.5,10.5,10.5,100,0
2014-05-20,10.27,10.27,10.17,10.24,300,0
2014-05-21,10.42,10.42,10.42,10.42,100,0
2014-05-22,10.45,10.45,10.03,10.45,200,0
2014-05-23,10.55,10.55,10.55,10.55,100,0
2014-05-27,10.56,10.56,10.56,10.56,100,0
2014-05-28,10.71,10.71,10.71,10.71,100,0
2014-06-04,11,11.22,11,11.22,200,0
2014-06-05,11.49,11.49,11.11,11.11,400,0
2014-06-24,12.1,12.23,12,12.19,1025,0
2014-06-25,11.98,11.98,11.84,11.84,200,0
2014-06-26,12.02,12.03,11.8,11.8,400,0
2014-07-01,11.6,11.62,11.6,11.62,200,0
2014-07-02,11.74,12.24,11.74,12.11,800,0
2014-07-07,12.09,12.09,12.08,12.08,500,0
2014-07-10,11.53,11.81,11.53,11.81,947,0
2014-08-01,11.08,11.08,11.08,11.08,100,0
2014-08-18,11.65,11.65,11.65,11.65,100,0
2014-09-03,12.05,12.13,12.05,12.1,2610,0
2014-09-05,12.38,12.38,12.38,12.38,200,0
2014-09-08,12.27,12.27,12.23,12.23,500,0
2014-09-19,11.67,11.8,11.56,11.8,1485,0
2014-09-22,11.19,11.19,11.16,11.16,218,0
2014-09-25,10.75,10.75,10.75,10.75,100,0
2014-10-01,10.2,10.2,10.2,10.2,2000,0
2014-10-02,10.1,10.1,10.1,10.1,1500,0
2014-10-07,10,10,10,10,100,0
2014-10-20,10.35,10.35,10.26,10.26,200,0
2014-10-29,11.02,11.02,10.7,10.7,400,0
2014-10-31,10.86,10.86,10.85,10.85,500,0
2014-11-12,11.5,11.6,11.37,11.37,1883,0
2014-11-21,11.3,11.3,11.3,11.3,500,0
2014-11-28,11.17,11.17,11.15,11.16,600,0
2014-12-09,11.19,11.5,11.07,11.5,1337,0
2014-12-12,11.44,11.44,11.44,11.44,100,0
2014-12-15,11.04,11.04,11,11,400,0
2014-12-16,9.41,9.41,9.11,9.11,2200,0
2014-12-17,9.4,9.4,9.16,9.4,200,0
2014-12-22,9.98,10,9.98,10,400,0
2014-12-23,10,10,10,10,136,0
2015-01-16,9.82,9.82,9.64,9.64,700,0
2015-01-21,10,10,10,10,100,0
2015-01-22,9.9,9.9,9.9,9.9,123,0
2015-02-02,9.04,9.04,9.04,9.04,300,0
2015-02-13,8.82,8.82,8.8,8.8,1000,0
2015-03-10,9.28,9.28,9.28,9.28,100,0
2015-03-20,9.13,9.13,9.13,9.13,200,0
2015-03-26,8.87,8.87,8.87,8.87,300,0
2015-03-30,8.95,8.95,8.95,8.95,136,0
2015-04-22,9.23,9.23,9.23,9.23,100,0
2015-04-24,9.29,9.33,9.29,9.33,400,0
2015-04-27,9.24,9.24,9.24,9.24,100,0
2015-05-11,9,9.2,9,9.2,400,0
2015-05-28,9,9,8.5,8.5,1000,0
2015-06-05,8,8,7.57,7.57,300,0
2015-06-10,7.69,7.69,7.69,7.69,200,0
2015-06-24,7.459,7.46,7.459,7.4599,800,0
2015-06-29,7.31,7.31,7,7,300,0
2015-07-01,6.8,6.8,6.69,6.69,400,0
2015-07-02,6.65,6.65,6.65,6.65,300,0
2015-07-06,6.4,6.42,6.19,6.42,900,0
2015-07-08,8,8,6.14,6.14,300,0
2015-07-09,6.2,6.2,6.1,6.1,300,0
2015-07-13,6.17,6.17,6.17,6.17,100,0
2015-07-14,6.25,6.25,6.25,6.25,100,0
2015-07-17,5.75,5.76,5.74,5.74,400,0
2015-07-21,5.87,5.87,5.87,5.87,300,0
2015-08-03,5.34,5.34,5.34,5.34,100,0
2015-08-17,5.5,5.5,5.5,5.5,100,0
2015-08-19,5.3,5.3,5.2,5.2,2500,0
2015-08-20,5.17,5.2,5.1,5.1,3810,0
2015-08-24,5,5,4.99,5,1600,0
2015-08-28,5.34,5.35,5.34,5.35,200,0
2015-08-31,5.4301,5.4301,5.4301,5.4301,132,0
2015-09-02,4.85,5,4.85,5,300,0
2015-09-03,5.27,5.8,5.27,5.8,300,0
2015-09-10,5.72,5.72,5.72,5.72,100,0
2015-09-11,5.74,5.74,5.74,5.74,100,0
2015-09-14,5.72,5.72,5.72,5.72,100,0
2015-09-16,5.72,5.72,5.72,5.72,100,0
2015-09-18,5.25,5.25,5.25,5.25,100,0
2015-09-22,4.76,4.76,4.76,4.76,100,0
2015-09-23,4.34,4.34,3.98,4.12,4800,0
2015-10-02,3.74,3.74,3.6,3.6,200,0
2015-10-05,3.85,4.35,3.85,4.32,2100,0
2015-10-06,4.4,4.4,4.4,4.4,100,0
2015-10-07,4.79,4.95,4.6,4.6,1100,0
2015-10-12,4.7,4.71,4.7,4.71,200,0
2015-10-16,4.47,4.47,4.23,4.23,200,0
2015-10-21,3.85,4.02,3.81,3.81,2100,0
2015-10-23,4.15,4.15,4.15,4.15,200,0
2015-10-27,3.77,3.77,3.56,3.56,200,0
2015-10-29,3.75,3.75,3.75,3.75,100,0
2015-11-03,4.09,4.09,4.09,4.09,100,0
2015-11-18,3.84,3.86,3.84,3.86,500,0
2015-11-20,3.97,3.97,3.97,3.97,100,0
2015-11-23,4.19,4.2,4.19,4.2,315,0
2015-12-01,4.215,4.215,4.215,4.215,250,0
2015-12-04,3.82,3.82,3.82,3.82,100,0
2015-12-08,3.47,3.47,3.17,3.17,200,0
2015-12-10,2.88,2.9,2.88,2.9,200,0
2015-12-11,2.6878,2.6878,2.6878,2.6878,100,0
2015-12-14,2.63,2.63,2.63,2.63,100,0
2015-12-17,2.83,2.9048,2.61,2.61,1300,0
2015-12-24,2.85,2.85,2.85,2.85,100,0
2015-12-29,2.92,2.92,2.92,2.92,100,0
2015-12-31,2.85,2.85,2.85,2.85,100,0
2016-01-04,2.81,2.81,2.81,2.81,600,0
2016-01-07,2.76,2.76,2.6,2.6,1200,0
2016-01-12,2.36,2.36,2.36,2.36,100,0
2016-01-14,2.14,2.14,2.14,2.14,102,0
2016-01-19,1.95,1.95,1.95,1.95,0,0
2016-01-21,2.05,2.14,2.05,2.14,1564,0
2016-01-22,2.23,2.23,2.23,2.23,308,0
2016-01-29,2.3884,2.3884,2.3884,2.3884,191,0
2016-02-04,2.38,2.38,2.38,2.38,200,0
2016-02-05,2.43,2.43,2.43,2.43,100,0
2016-02-08,2.38,2.38,2.38,2.38,100,0
2016-02-17,2.59,2.7,2.59,2.7,200,0
2016-02-18,2.789,2.789,2.5699,2.7301,30404,0
2016-02-19,2.56,2.64,2.41,2.5,20728,0
2016-02-22,2.49,2.66,2.49,2.61,4600,0
2016-02-24,2.38,2.38,2.38,2.38,167,0
2016-02-26,2.58,2.62,2.5,2.5,1400,0
2016-03-01,2.75,2.75,2.75,2.75,100,0
2016-03-03,3,3.57,3,3.57,1100,0
2016-03-04,3.81,3.81,3.51,3.51,1200,0
2016-03-07,3.5801,3.5801,3.5801,3.5801,100,0
2016-03-08,3.29,3.29,3.29,3.29,102,0
2016-03-11,3.51,3.51,3.51,3.51,150,0
2016-03-14,3.58,3.88,3.58,3.88,481,0
2016-03-15,3.918,3.918,3.829,3.829,600,0
2016-03-17,4.07,4.07,4.07,4.07,100,0
2016-03-18,4.26,4.26,4.25,4.25,506,0
2016-03-21,4.4845,4.49,4.33,4.33,2709,0
2016-03-23,3.96,3.96,3.75,3.75,200,0
2016-03-24,3.69,3.77,3.69,3.76,2200,0
2016-03-28,3.61,3.71,3.61,3.6501,3867,0
2016-03-30,3.96,3.96,3.9,3.9001,1943,0
2016-04-05,3.75,3.75,3.75,3.75,100,0
2016-04-07,3.442,3.442,3.442,3.442,100,0
2016-04-11,3.65,3.65,3.5901,3.65,800,0
2016-04-13,3.97,3.97,3.97,3.97,100,0
2016-04-14,4.25,4.25,4.25,4.25,100,0
2016-04-20,4.3,4.3,4.3,4.3,100,0
2016-04-21,4.28,4.3,4.28,4.3,1100,0
2016-04-27,4.5,4.69,4.5,4.69,600,0
2016-05-04,4.26,4.26,4.03,4.03,378,0
2016-05-05,3.66,3.66,3.66,3.66,100,0
2016-05-10,3.75,3.75,3.67,3.67,200,0
2016-05-18,3.3401,3.3401,3.3401,3.3401,159,0
2016-05-19,3.47,3.52,3.27,3.27,6300,0
2016-05-26,3.56,3.56,3.56,3.56,182,0
2016-05-31,3.61,3.61,3.55,3.55,500,0
2016-06-01,3.4,3.4,3.32,3.32,300,0
2016-06-02,3.59,3.59,3.53,3.53,200,0
2016-06-07,3.87,4.74,3.87,4.67,1325,0
2016-06-08,4.81,4.9,4.62,4.62,4200,0
2016-06-10,4.2,4.28,4.2,4.28,300,0
2016-06-14,3.82,3.83,3.6,3.6,4600,0
2016-06-15,3.71,3.71,3.71,3.71,100,0
2016-06-20,4.04,4.04,4.04,4.04,350,0
2016-06-24,3.86,3.87,3.65,3.65,1400,0
2016-06-28,3.46,3.46,3.3,3.3,500,0
2016-06-29,3.69,3.69,3.69,3.69,100,0
2016-06-30,3.67,3.67,3.51,3.51,249,0
2016-07-01,3.83,3.83,3.83,3.83,100,0
2016-07-05,3.65,3.65,3.47,3.47,200,0
2016-07-08,3.77,3.77,3.77,3.77,100,0
2016-07-12,4.11,4.11,4.11,4.11,100,0
2016-07-19,3.8,3.8,3.8,3.8,100,0
2016-07-20,3.63,3.77,3.6,3.77,2300,0
2016-07-21,3.95,4.02,3.94,4.02,1900,0
2016-08-05,3.9,3.9455,3.9,3.9455,400,0
2016-08-11,4.1,4.11,4.1,4.11,200,0
2016-08-15,4.24,4.3,4.24,4.3,300,0
2016-09-06,5.5,12.5,5.16,12.5,27082,0
2016-09-07,12.73,16.2499,12.73,15,13675,0
2016-09-08,13.5,14.43,12.22,12.32,10433,0
2016-09-09,12.41,12.41,9.26,11,8080,0
2016-09-12,10.4,10.4,10.4,10.4,100,0
2016-09-13,11.28,11.4,10.7,11.4,1663,0
2016-09-14,12.26,12.94,12.2253,12.94,1181,0
2016-09-15,11.92,13.04,11.92,12.23,2118,0
2016-09-19,13.093,13.093,13.093,13.093,100,0
2016-09-21,13.2,13.2,13.2,13.2,838,0
2016-09-22,13.2,13.27,13.07,13.07,400,0
2016-09-23,13.6,13.6,13.54,13.54,400,0
2016-09-27,12.93,12.9635,12.27,12.27,1317,0
2016-09-30,13.24,13.24,13.19,13.19,534,0
2016-10-04,11.17,12.88,11.17,12.05,1864,0
2016-10-06,12.9999,13,12.95,13,2000,0
2016-10-13,13,13,12.65,12.65,900,0
2016-11-07,12.11,12.4,12.11,12.4,350,0
2016-11-09,12.5,12.5,12.5,12.5,200,0
2016-11-14,12.2,12.83,12.2,12.83,200,0
2016-11-15,11.67,11.67,11.01,11.01,900,0
2016-11-25,11.21,11.21,11.21,11.21,300,0
2017-01-04,11,11,11,11,100,0
2017-01-06,9.96,10.5365,9.96,10,1142,0
2017-01-10,10.89,11,10.89,11,1320,0
2017-01-18,10.9,12.2,10.9,12.2,676,0
2017-01-19,10.74,11.28,10.74,11.28,258,0
2017-02-01,10.22,10.22,10.22,10.22,196,0
2017-02-23,10.8,11,10.8,11,2430,0
2017-03-01,11.3,11.3,11.02,11.02,1292,0
2017-03-02,11.68,11.68,11.34,11.34,312,0
2017-03-29,10.21,10.21,10.21,10.21,166,0
2017-04-18,10.22,10.22,10.22,10.22,182,0
2017-04-19,10.77,10.77,10.77,10.77,100,0
2017-04-27,10.22,10.2201,10.22,10.22,678,0
2017-04-28,10.22,10.22,10.22,10.22,350,0
2017-05-05,10.22,10.22,10.22,10.22,175,0
2017-05-10,10.22,10.22,10.22,10.22,232,0
2017-06-06,10.17,12.7,9.9713,10.13,9457,0
2017-06-07,10.35,10.35,10.35,10.35,300,0
2017-06-12,10.71,10.71,10.7,10.7,643,0
2017-06-16,10.35,10.35,10.35,10.35,300,0
2017-07-19,9.33,10.36,9.33,10.36,309,0
2017-08-07,10.35,10.35,10.35,10.35,231,0
2017-08-09,9.5,10.02,9.5,10.02,205,0
2017-08-29,10.49,10.49,10.49,10.49,200,0
2017-09-06,10.89,11,10.89,11,1272,0
2017-09-07,11.99,11.99,11.99,11.99,350,0
2017-09-14,13.07,13.07,13.07,13.07,290,0
2017-09-18,13.07,13.07,13.07,13.07,500,0
2017-09-20,13.07,13.67,12.47,13.67,1350,0
2017-09-22,14.27,14.27,13.67,13.67,271,0
2017-09-29,14.88,15,14.88,15,500,0
2017-10-02,15,15,15,15,1600,0
2017-10-12,16,16.33,15,16,5050,0
2017-10-13,16.35,16.35,16,16,900,0
2017-10-18,16.2003,16.2003,16.2003,16.2003,400,0
2017-10-20,17,17.85,17,17.05,2050,0
2017-10-24,16.65,16.65,16.65,16.65,500,0
2017-10-25,16.2,16.2,16.2,16.2,500,0
2017-10-30,16.07,16.07,16.07,16.07,500,0
2017-11-09,17,17.5,17,17.5,200,0
