Date,Open,High,Low,Close,Volume,OpenInt
2007-06-28,125,125,125,125,0,0
2007-06-29,125,126.25,107.5,125,43905,0
2007-07-02,125,127.25,113.25,125,8377,0
2007-07-03,125,126.25,121.5,126.25,228,0
2007-07-05,126.25,126.25,119.5,122.5,402,0
2007-07-06,121.75,125,121.75,125,930,0
2007-07-09,125.5,125.5,122.25,122.5,729,0
2007-07-10,121.25,124.5,121.25,122.25,711,0
2007-07-11,124.25,124.25,121.25,122,428,0
2007-07-12,120,125.5,115.25,125.5,1185,0
2007-07-13,122.5,122.5,115,118.5,2016,0
2007-07-16,125,125,117.5,117.5,368,0
2007-07-17,116.25,118.75,116.25,118.75,111,0
2007-07-18,124.75,124.75,116.25,116.25,405,0
2007-07-19,118.75,118.75,115,116.25,1242,0
2007-07-20,115.25,120,115,115,337,0
2007-07-23,121.25,121.25,115.25,115.5,523,0
2007-07-24,118.5,118.5,115,115,1059,0
2007-07-25,116.25,116.25,106.25,115,1698,0
2007-07-26,110.25,110.25,107.75,107.75,505,0
2007-07-27,107.75,107.75,97,103.75,1754,0
2007-07-30,111,118.75,111,118.75,4679,0
2007-07-31,120.5,121.25,112.5,117,3020,0
2007-08-01,116.75,121.25,108.25,109,1270,0
2007-08-02,121.5,121.75,112.5,113,582,0
2007-08-03,120,120,108.75,117.75,448,0
2007-08-06,109,115,109,113,98,0
2007-08-07,110.5,115,108.25,112.75,497,0
2007-08-08,112.25,112.25,100.25,106.25,764,0
2007-08-09,114.75,115,84.25,99,13096,0
2007-08-10,99.75,110,87.5,99.75,649,0
2007-08-13,104.75,106.25,101.5,101.75,410,0
2007-08-14,102.5,106.25,102.5,106.25,326,0
2007-08-15,100.5,102.25,99.75,100,36,0
2007-08-16,100,100,97,97,140,0
2007-08-17,97.75,97.75,97.5,97.75,117,0
2007-08-20,98.25,100,97.5,99.5,1608,0
2007-08-21,99.5,100,99.5,100,105,0
2007-08-22,111.75,111.75,100,100.25,258,0
2007-08-23,100.25,110,100.25,110,1534,0
2007-08-24,108.5,109.5,100,100.75,1532,0
2007-08-27,97,100,96.25,100,112,0
2007-08-28,96.5,100,87.5,99.75,245,0
2007-08-29,97.5,102.25,92,93.75,588,0
2007-08-30,96.25,99.5,90,99.5,987,0
2007-08-31,101.5,106.25,101.5,105.25,88,0
2007-09-04,100,106,100,104,848,0
2007-09-05,100,104.5,98.75,104.25,232,0
2007-09-06,103.25,106.25,100.25,100.25,1561,0
2007-09-07,101.25,112.5,101.25,111.25,5014,0
2007-09-10,113,115,110,112.5,1081,0
2007-09-11,114.5,115,100.5,113,608,0
2007-09-12,104.25,115,104.25,112,1470,0
2007-09-13,111,115,104.5,112.5,470,0
2007-09-14,103,114.25,103,109.25,336,0
2007-09-17,109.75,114.5,100,111.25,921,0
2007-09-18,110,113.5,102.75,106.25,812,0
2007-09-19,107.5,107.5,100,106,1014,0
2007-09-20,102.5,112.25,100,109.75,1035,0
2007-09-21,103.5,111.5,100,100,1415,0
2007-09-24,99.75,101.25,98.75,99.5,650,0
2007-09-25,93.75,100,87.5,100,696,0
2007-09-26,99.25,101,99.25,100.25,100,0
2007-09-27,98.25,101.25,98,101.25,56,0
2007-09-28,100,101,99,101,320,0
2007-10-01,95.5,101.25,95.5,99.5,260,0
2007-10-02,99.5,108.5,99.5,108.5,450,0
2007-10-03,109,109.5,100,100,460,0
2007-10-04,104.5,106.25,98,100,228,0
2007-10-05,99.5,102.25,98.75,100,574,0
2007-10-08,101.75,101.75,98.75,98.75,1212,0
2007-10-09,98.75,99.75,96.25,97,519,0
2007-10-10,100.5,102.25,99,99.75,610,0
2007-10-11,102,105,99.75,100,384,0
2007-10-12,105,105,95.5,99.5,371,0
2007-10-15,99,100,98.75,98.75,384,0
2007-10-16,104.75,104.75,91,92.5,1095,0
2007-10-17,94,102.5,90,93.75,712,0
2007-10-18,94,94,94,94,32,0
2007-10-19,99,104.25,92.5,93.75,506,0
2007-10-22,93.5,102.5,91.5,94.75,1172,0
2007-10-23,95.75,100,93.75,94,848,0
2007-10-24,102,102,88,88,942,0
2007-10-25,102,102,90,90,404,0
2007-10-26,87.75,92.25,85,92.25,252,0
2007-10-29,90.5,91.25,85.25,87.5,361,0
2007-10-30,85.25,87.5,85.25,87.5,80,0
2007-10-31,85.25,99.75,75,91.5,1490,0
2007-11-01,87,95,78.75,90.5,1489,0
2007-11-02,84.25,87.5,83.75,83.75,80,0
2007-11-06,78.75,85,75,85,328,0
2007-11-07,79.5,79.5,79.25,79.25,20,0
2007-11-08,80,80,75,75,269,0
2007-11-09,75,83.75,75,83.75,437,0
2007-11-12,75.25,78,64.5,75,436,0
2007-11-13,76.25,87.5,76.25,87.5,930,0
2007-11-14,89,89,79,84.75,574,0
2007-11-15,78.75,92.5,77.5,92.5,1212,0
2007-11-16,102,102,77.5,79.5,8987,0
2007-11-19,78.75,84.75,78.75,84.75,152,0
2007-11-20,89,89,81.5,81.5,471,0
2007-11-21,78.75,80.75,77.5,80,192,0
2007-11-23,80,99.25,80,82.5,136,0
2007-11-26,81.75,82.25,79.5,82.25,468,0
2007-11-27,79.75,85.25,76.25,85.25,1035,0
2007-11-28,87.5,95.25,74.75,95,261,0
2007-11-29,87.5,91.75,75,91.75,161,0
2007-11-30,81.25,88,81.25,88,1196,0
2007-12-03,82.75,83,82.5,83,60,0
2007-12-04,81.25,83.75,81.25,82.75,217,0
2007-12-05,82.75,87.5,82.5,87.5,1426,0
2007-12-06,81.75,86.75,81.25,86.75,355,0
2007-12-07,90.25,95,81.5,91.5,445,0
2007-12-10,92.5,95,84.75,88.75,799,0
2007-12-11,91.5,93.75,88.25,92.75,3862,0
2007-12-12,92.25,92.5,87.5,89.75,1719,0
2007-12-13,89.75,91,84.5,88.25,1340,0
2007-12-14,93.75,93.75,85.75,90,1829,0
2007-12-17,91.75,91.75,91.75,91.75,4,0
2007-12-18,85.25,89.25,81.25,83.75,687,0
2007-12-19,84,84,80.75,82.5,748,0
2007-12-20,82.5,84.5,82.5,84.5,244,0
2007-12-21,81.5,83.5,81.5,82.5,272,0
2007-12-24,81.25,82.5,81.25,82.5,277,0
2007-12-26,85.75,85.75,78,80.25,868,0
2007-12-27,82,94.75,80.5,87.5,739,0
2007-12-28,85,89.25,82.5,89.25,51,0
2007-12-31,86.5,97.5,80.5,97.5,432,0
2008-01-02,98.25,98.25,80.25,80.5,660,0
2008-01-03,84.5,84.5,78,78,164,0
2008-01-04,79.25,80,79.25,80,16,0
2008-01-07,74.75,79.75,74.75,77.5,154,0
2008-01-08,78.5,83.5,71,75,1400,0
2008-01-09,70.75,77,70.75,74.75,150,0
2008-01-10,69.75,76.75,69.75,70.5,230,0
2008-01-11,74.5,74.75,67.75,74.5,300,0
2008-01-15,69.5,70.75,53.75,64.75,1386,0
2008-01-16,64.75,70.5,62.5,70.5,309,0
2008-01-17,60.5,61.5,60.5,61.25,209,0
2008-01-18,61,70,58.75,66.25,2217,0
2008-01-22,59,64,59,61.5,578,0
2008-01-23,62.5,65,62.5,65,1080,0
2008-01-24,65,72.5,65,72.25,52,0
2008-01-25,70,70,70,70,80,0
2008-01-28,73.75,73.75,67,67,213,0
2008-01-29,65.75,67.75,54.5,67.5,125,0
2008-01-30,59.25,68.75,52.5,66.25,1184,0
2008-01-31,62.75,72,62,72,338,0
2008-02-01,72,77.5,72,73.75,182,0
2008-02-04,75,75.75,68.75,68.75,285,0
2008-02-05,62.5,67.25,57.5,67.25,128,0
2008-02-07,72,82.5,66.25,66.25,404,0
2008-02-08,68.25,72.5,68.25,72.5,88,0
2008-02-11,72.75,76.25,68,71.25,164,0
2008-02-12,71.5,71.5,69,69.25,132,0
2008-02-13,69.5,75.75,69.25,72.5,584,0
2008-02-14,74,75,73.75,75,328,0
2008-02-15,77,79.25,76.25,78,476,0
2008-02-19,74,85.5,74,85.5,727,0
2008-02-20,87.25,90,83.5,90,412,0
2008-02-21,91.75,92.5,90.75,91.25,273,0
2008-02-22,90,91.25,81.5,90,161,0
2008-02-25,84.5,85.25,81.25,81.25,108,0
2008-02-26,90.75,90.75,83,90.5,164,0
2008-02-27,88.75,90,81.25,85,216,0
2008-02-28,89.75,89.75,87,87,20,0
2008-02-29,87.25,87.25,81.25,86.5,124,0
2008-03-03,83.25,83.25,75.5,77.75,244,0
2008-03-04,77.75,77.75,74.75,74.75,484,0
2008-03-05,76.5,83.25,76.5,78.25,395,0
2008-03-06,75,77.5,71.25,75,596,0
2008-03-07,74.5,74.5,74.5,74.5,4,0
2008-03-10,73.5,75,71.25,75,152,0
2008-03-11,75,75,67.75,70.5,132,0
2008-03-13,64,75.5,64,75.5,16,0
2008-03-14,75.25,75.5,67.75,70.25,108,0
2008-03-18,64,64,64,64,72,0
2008-03-19,68.75,68.75,67.75,67.75,8,0
2008-03-20,69,69.25,67.75,67.75,29,0
2008-03-24,73.75,73.75,71.25,71.25,124,0
2008-03-26,70,70,68.25,69.5,184,0
2008-03-27,67.5,69.75,63.25,65.75,176,0
2008-03-28,65.5,65.5,56.25,62.75,299,0
2008-03-31,69,71.5,56.25,71.5,336,0
2008-04-01,60.75,61,60.75,60.75,32,0
2008-04-02,56.25,59,56.25,59,52,0
2008-04-03,62,62,56.25,56.25,100,0
2008-04-04,62,64.25,62,64.25,84,0
2008-04-07,67,67,63,65.75,131,0
2008-04-08,65,65,64.5,64.5,112,0
2008-04-09,64.75,65,64.75,65,60,0
2008-04-10,69,69,56.25,63.25,280,0
2008-04-11,68.75,68.75,58.75,58.75,265,0
2008-04-14,59.5,59.5,58.75,58.75,40,0
2008-04-15,63.25,63.75,61.25,63.75,87,0
2008-04-16,61,65.75,57.5,65.75,100,0
2008-04-17,66.25,66.25,62,62.5,130,0
2008-04-21,58.75,64.5,56.25,64.5,236,0
2008-04-22,62,62.5,53.75,62.5,464,0
2008-04-23,59.5,62,53.75,62,352,0
2008-04-24,62.5,68.75,62.5,65,126,0
2008-04-25,58,62.75,56.75,62.5,86,0
2008-04-28,68.5,68.75,62.75,62.75,48,0
2008-04-29,62.75,62.75,62.75,62.75,16,0
2008-04-30,65,68.25,65,68.25,47,0
2008-05-01,75.25,105,65.5,83.75,9469,0
2008-05-02,85,91,85,90.75,492,0
2008-05-05,91,92.5,83.25,83.25,671,0
2008-05-06,89.25,89.25,76.25,82,529,0
2008-05-07,82.25,94.75,81.75,91.5,565,0
2008-05-08,91.25,91.25,84,84.25,180,0
2008-05-09,88,88,74.5,75,986,0
2008-05-12,74,75.5,72.5,75,356,0
2008-05-13,72.5,80,72.5,75,210,0
2008-05-15,75,75,75,75,12,0
2008-05-16,75,75,72,72.5,68,0
2008-05-19,73,73.25,71.25,72.25,80,0
2008-05-20,75,83.75,74.75,75.25,539,0
2008-05-21,75.25,75.25,71.5,71.75,206,0
2008-05-22,71.5,75,71.5,73.5,248,0
2008-05-27,73.5,73.5,66.5,73,353,0
2008-05-28,69,69,69,69,4,0
2008-05-29,69.75,70,63,65.5,229,0
2008-05-30,76,76.5,65,76.5,132,0
2008-06-02,75,75,72.5,72.75,84,0
2008-06-03,76.75,76.75,74.5,74.5,100,0
2008-06-04,76,76.25,75,76.25,18,0
2008-06-05,75,76,75,76,8,0
2008-06-06,76.25,76.25,74.25,74.75,636,0
2008-06-09,76.5,76.5,73.5,73.75,558,0
2008-06-10,73.75,76.5,73.5,73.5,71,0
2008-06-11,70.5,75.75,70.5,71.75,288,0
2008-06-12,71.5,71.5,67.5,67.5,250,0
2008-06-13,68.75,75,68.75,73.5,464,0
2008-06-16,76.25,76.25,76.25,76.25,4,0
2008-06-17,72.5,74.75,67.75,74.75,187,0
2008-06-19,73.75,73.75,73.75,73.75,4,0
2008-06-20,67.25,72.25,67.25,72.25,28,0
2008-06-23,71.75,72,65,69.75,166,0
2008-06-24,65,66.75,59.75,66.75,174,0
2008-06-25,58.75,66.5,58.75,62.5,264,0
2008-06-26,67.25,67.5,67.25,67.5,4,0
2008-06-27,62.75,67,57.5,60,375,0
2008-06-30,62.5,66.25,57,66,72,0
2008-07-01,62.5,66.5,58.75,58.75,576,0
2008-07-02,62,62,58.75,59,159,0
2008-07-03,57.5,57.5,57.5,57.5,8,0
2008-07-07,58.75,58.75,58.75,58.75,126,0
2008-07-08,57.5,60,57.5,60,307,0
2008-07-09,57.5,57.5,57.5,57.5,8,0
2008-07-10,57.5,62,57.5,62,40,0
2008-07-14,56.25,61,52.5,52.75,197,0
2008-07-16,59.75,61.25,50,59,639,0
2008-07-17,61,61,57.5,57.5,160,0
2008-07-18,53.75,55.25,51.25,51.25,229,0
2008-07-22,57,57,52.5,52.5,232,0
2008-07-23,53.25,56.25,53.25,56.25,266,0
2008-07-24,56.25,57,55,55,56,0
2008-07-25,57.25,62.5,57,58.75,396,0
2008-07-28,56.75,56.75,56.5,56.5,64,0
2008-07-30,55.5,55.5,51.25,54.75,127,0
2008-07-31,54.25,61,51.25,60.5,747,0
2008-08-01,60.75,60.75,60.75,60.75,41,0
2008-08-04,60,60,60,60,15,0
2008-08-05,58.75,58.75,58.5,58.5,545,0
2008-08-06,56.25,56.25,55,55,102,0
2008-08-07,55,59.75,54.75,54.75,520,0
2008-08-08,51.5,52.5,50,50,659,0
2008-08-11,49,50.75,38.75,47.5,3503,0
2008-08-12,49.75,50,49.75,50,731,0
2008-08-13,50,50,50,50,340,0
2008-08-14,50,50,50,50,817,0
2008-08-15,50,51.25,42.5,45.25,985,0
2008-08-18,43.75,49.25,42.75,49.25,394,0
2008-08-19,50,50,43.75,44,171,0
2008-08-20,44,44,40.75,40.75,363,0
2008-08-21,40,40.25,35.25,35.25,3911,0
2008-08-22,38.5,40,36.75,37.5,537,0
2008-08-25,36.75,40,32.5,34,3069,0
2008-08-26,37.5,37.5,36.5,36.5,392,0
2008-08-27,37.5,40,37.5,40,6203,0
2008-08-28,42,42,41,41,327,0
2008-08-29,42.25,42.25,42.25,42.25,4,0
2008-09-02,43.5,43.5,37.75,38,238,0
2008-09-03,38.75,43.75,38.75,43.75,435,0
2008-09-04,43.75,43.75,43.25,43.25,92,0
2008-09-05,37.75,43.25,37.75,39.5,692,0
2008-09-08,43,43,40,41.5,500,0
2008-09-09,43.25,43.25,42.5,43.25,128,0
2008-09-10,42,42,41.25,41.25,124,0
2008-09-11,38.5,39.5,38.25,39.5,80,0
2008-09-12,40.75,40.75,40.75,40.75,40,0
2008-09-15,39,39,38.5,38.5,54,0
2008-09-16,38.75,41.25,27.5,40,2174,0
2008-09-17,39.75,39.75,36.25,39,116,0
2008-09-18,37,37,31,33.25,570,0
2008-09-19,31.25,34.25,31.25,34.25,207,0
2008-09-22,37.75,37.75,32.75,33,48,0
2008-09-23,33.75,33.75,33.75,33.75,52,0
2008-09-24,36.75,36.75,29.5,29.5,169,0
2008-09-25,32.25,32.25,32.25,32.25,120,0
2008-09-26,37.5,37.5,36.5,36.5,77,0
2008-09-29,31.25,34,27.5,33.25,381,0
2008-09-30,30,32.5,27.5,32,1732,0
2008-10-01,32.25,32.25,32.25,32.25,8,0
2008-10-02,31,31,31,31,4,0
2008-10-03,30,30,25.25,26.75,325,0
2008-10-06,26.75,28.5,25,25,144,0
2008-10-07,26,28.5,22.5,24,260,0
2008-10-08,28.75,29,22.5,22.5,729,0
2008-10-09,27.75,27.75,23.75,26.5,417,0
2008-10-10,28.25,28.25,17.25,23.25,1089,0
2008-10-13,20.75,40,20.75,35,1231,0
2008-10-14,41,41,31.25,35,223,0
2008-10-15,32.5,34.75,32.5,32.5,48,0
2008-10-16,26.25,30.5,26.25,30.5,66,0
2008-10-17,30.25,33.5,25.25,33.5,333,0
2008-10-20,31,31,21,26.25,870,0
2008-10-21,23.75,30.25,23.75,30.25,486,0
2008-10-22,27.5,28,25,28,34,0
2008-10-23,29.25,29.5,29.25,29.5,92,0
2008-10-24,27.5,27.5,25,25,224,0
2008-10-27,28.5,28.5,22.75,22.75,176,0
2008-10-28,26.25,29.25,26.25,28.75,246,0
2008-10-29,30.75,30.75,23,25,512,0
2008-10-30,24,24,23.75,23.75,204,0
2008-10-31,24,25,23.25,24,72,0
2008-11-03,29.75,29.75,24,24,58,0
2008-11-04,25,25,25,25,47,0
2008-11-05,29.75,29.75,27.5,29.25,369,0
2008-11-06,31,31,28.75,28.75,28,0
2008-11-07,29.5,29.5,27.5,29,124,0
2008-11-10,28.25,28.25,28.25,28.25,4,0
2008-11-11,26.75,27.5,26.5,27.5,104,0
2008-11-12,27,27,25,26,26,0
2008-11-13,25,26.25,25,26,5456,0
2008-11-14,22.5,24.5,17.25,24.5,75,0
2008-11-17,24.25,24.25,17.5,20.25,304,0
2008-11-18,18,31.5,16.75,20.25,246,0
2008-11-19,27,27,18,22.75,62,0
2008-11-20,22,22,16.75,17.5,46,0
2008-11-21,16.75,21.25,16.75,21.25,320,0
2008-11-24,18.75,18.75,18.75,18.75,44,0
2008-11-25,19,19,19,19,480,0
2008-11-26,18,18,17.75,17.75,125,0
2008-12-01,21.25,21.25,20.75,21,28,0
2008-12-02,18.25,18.5,18.25,18.5,40,0
2008-12-03,17.75,19,17.75,19,240,0
2008-12-08,18.25,20.75,17.5,20.75,136,0
2008-12-09,18,18,18,18,20,0
2008-12-10,19,19,19,19,4,0
2008-12-11,17.5,17.5,17.5,17.5,44,0
2008-12-12,18.75,18.75,15,16.75,1316,0
2008-12-15,21.25,21.25,17.5,18.75,5604,0
2008-12-16,21.25,21.25,14.75,18.5,104,0
2008-12-17,17.5,17.5,15.25,17.25,204,0
2008-12-18,17.5,17.5,17.5,17.5,78,0
2008-12-19,17.5,17.5,15.25,15.25,171,0
2008-12-22,15.75,16.25,15.25,16.25,164,0
2008-12-23,15.75,15.75,15.25,15.25,60,0
2008-12-24,15.75,15.75,15.25,15.25,16,0
2008-12-29,16.25,16.25,15.25,16.25,448,0
2008-12-30,16.25,16.25,15.25,15.5,564,0
2008-12-31,13.75,14,12.5,14,44,0
2009-01-02,14.25,17.5,14.25,17.5,901,0
2009-01-05,17.75,38,17.75,20,1392,0
2009-01-06,22,23,22,23,8,0
2009-01-07,25,25,21.5,21.5,84,0
2009-01-08,21.5,25,21.5,25,159,0
2009-01-09,22.75,22.75,22.75,22.75,4,0
2009-01-13,22.5,22.5,20,20.25,215,0
2009-01-14,18.25,18.75,18,18.75,1662,0
2009-01-15,18.75,18.75,17.5,18.75,251,0
2009-01-20,18.75,18.75,14.75,14.75,410,0
2009-01-21,15,16,15,15,96,0
2009-01-28,15,15,14.5,15,259,0
2009-01-30,15,15.5,14.5,14.5,116,0
2009-02-03,14.5,14.5,14.5,14.5,36,0
2009-02-04,10,14.75,9,14.25,1036,0
2009-02-05,12.25,12.5,12.25,12.5,330,0
2009-02-06,14.75,15,14.5,14.5,232,0
2009-02-09,14.5,14.5,14.5,14.5,538,0
2009-02-11,15,16,15,16,446,0
2009-02-12,16.5,17.5,16.5,16.5,276,0
2009-02-13,20,23.75,20,20,5686,0
2009-02-17,19.25,21.25,19.25,21.25,1154,0
2009-02-18,23.5,23.75,21.75,23,796,0
2009-02-19,23.5,25,23.5,25,2540,0
2009-02-20,27,30,21.25,30,1948,0
2009-02-23,23.25,29.25,23.25,27.5,385,0
2009-02-24,30.25,30.5,23.25,25,302,0
2009-02-25,25,27.5,25,27.5,164,0
2009-02-26,26.5,28.75,26.25,26.25,256,0
2009-02-27,26.25,26.75,26.25,26.75,14,0
2009-03-02,26.25,26.25,19.5,23.5,386,0
2009-03-03,21,21.25,20.75,21.25,82,0
2009-03-04,18.75,21.25,18.75,20.25,142,0
2009-03-05,23.75,25,19,22,448,0
2009-03-06,23.75,23.75,23.5,23.5,60,0
2009-03-09,21.25,21.25,21.25,21.25,160,0
2009-03-10,20.5,22.5,20.5,22.5,1022,0
2009-03-11,23.75,23.75,23.75,23.75,44,0
2009-03-12,23.75,23.75,22.75,23.75,148,0
2009-03-13,23.75,23.75,22.5,22.5,96,0
2009-03-16,21.25,26,21.25,26,716,0
2009-03-17,31,31.25,23.5,23.5,145,0
2009-03-18,28,28.5,22.5,22.5,326,0
2009-03-19,22.5,28.75,22.5,24.75,220,0
2009-03-20,28.5,28.5,26,28.5,136,0
2009-03-23,28,28.25,25.25,26.5,143,0
2009-03-24,28.75,28.75,27.5,27.75,231,0
2009-03-25,30.5,30.5,30.5,30.5,21,0
2009-03-26,29.25,30.5,22.75,24,165,0
2009-03-27,24,29.5,23.5,25,478,0
2009-03-30,25.25,25.25,25.25,25.25,16,0
2009-03-31,29,29.75,28.75,28.75,1308,0
2009-04-01,26.25,26.25,26,26,216,0
2009-04-02,30,30,26,26.25,468,0
2009-04-03,27.5,27.5,27.5,27.5,100,0
2009-04-06,27.5,27.75,27.5,27.5,177,0
2009-04-09,26.5,26.5,26.5,26.5,88,0
2009-04-14,27.5,27.75,23,27.25,893,0
2009-04-15,32.75,32.75,27.5,27.5,180,0
2009-04-16,30.5,30.5,27.75,27.75,164,0
2009-04-17,27.75,27.75,27.75,27.75,12,0
2009-04-20,27.75,28.75,27.75,28.75,64,0
2009-04-21,28.25,28.5,23.75,24,388,0
2009-04-22,28.25,28.5,28.25,28.25,827,0
2009-04-23,28,28,28,28,200,0
2009-04-24,28.75,29.75,28.75,29.75,80,0
2009-04-27,30,30,30,30,40,0
2009-04-28,30,34.75,24.25,33.5,525,0
2009-04-29,34.75,44.25,34.75,38.75,1281,0
2009-04-30,38,41.25,23.5,39.75,761,0
2009-05-01,44.75,44.75,37.75,38.75,739,0
2009-05-04,40.75,40.75,37.5,37.5,170,0
2009-05-05,25,37.5,25,32.5,276,0
2009-05-06,39.75,39.75,32.75,38.25,263,0
2009-05-07,38.75,38.75,32.5,32.5,297,0
2009-05-08,30,42.5,30,35.5,188,0
2009-05-11,44.75,44.75,35.75,44.25,998,0
2009-05-12,36.5,42.25,32.5,35.75,846,0
2009-05-13,38.25,39.75,35.75,39.75,216,0
2009-05-14,38.75,38.75,36.75,38.75,128,0
2009-05-15,40.5,40.75,38.5,38.5,113,0
2009-05-18,37.5,40,37.5,38.75,108,0
2009-05-19,38.75,40,37,37,163,0
2009-05-20,39,40,36.25,39.5,399,0
2009-05-21,40.5,40.5,40.5,40.5,64,0
2009-05-22,35.25,38.25,35.25,37.5,417,0
2009-05-26,36.5,37.5,36.5,37.5,204,0
2009-05-27,40.75,41.25,40,40,1095,0
2009-05-28,40,40.25,36,36,311,0
2009-05-29,33.75,33.75,33.75,33.75,10,0
2009-06-01,35.25,35.25,35,35,16,0
2009-06-02,34,40.5,34,40.5,323,0
2009-06-03,37.75,41,37.75,41,40,0
2009-06-04,35,42.5,35,40.75,316,0
2009-06-05,40.25,41.25,37,40.75,465,0
2009-06-08,36.25,37.25,35,36.25,475,0
2009-06-09,37.5,37.5,37.5,37.5,16,0
2009-06-10,35.25,36.25,35,36.25,128,0
2009-06-11,35.25,36.25,35,35,352,0
2009-06-12,35,35.75,35,35.25,85,0
2009-06-15,37.25,37.5,35,35,529,0
2009-06-16,35.5,35.5,35,35,128,0
2009-06-17,37.5,37.5,37.5,37.5,105,0
2009-06-18,36.25,36.25,35,35,168,0
2009-06-19,35.75,35.75,31.5,31.5,397,0
2009-06-22,31.5,32.75,31.5,32.75,92,0
2009-06-24,36.5,36.75,32,32,128,0
2009-06-25,32.25,37.5,31.5,32.25,668,0
2009-06-26,35.5,38.75,35.5,38.75,312,0
2009-06-29,38.75,38.75,31.5,33.75,36,0
2009-07-02,38.75,41.25,35,35.5,271,0
2009-07-07,30.75,36.25,24.75,27.5,477,0
2009-07-08,27.75,28.25,27.75,28,64,0
2009-07-13,35.75,36,35.75,36,200,0
2009-07-14,34.5,34.75,33.75,33.75,208,0
2009-07-17,33.75,33.75,28.75,28.75,92,0
2009-07-20,28,32.5,28,32.25,368,0
2009-07-21,28.5,31.75,25,29.25,457,0
2009-07-22,29.5,29.5,29,29,26,0
2009-07-23,30,30,29.75,29.75,98,0
2009-07-24,30,30,30,30,20,0
2009-07-27,29.75,30,29.75,30,127,0
2009-07-28,30.5,30.5,30,30,413,0
2009-07-29,29.75,29.75,20,28.75,767,0
2009-07-30,27.5,27.5,26.5,26.5,140,0
2009-07-31,26.5,26.5,26.5,26.5,0,0
2009-08-03,27.5,31,27.5,31,405,0
2009-08-04,31,31,25.25,25.25,212,0
2009-08-05,30.5,30.5,27.5,30,102,0
2009-08-06,30.75,31,30.25,30.5,117,0
2009-08-07,30,31.75,30,31.5,448,0
2009-08-10,29.25,29.5,29,29.5,104,0
2009-08-11,31,31,30.75,30.75,177,0
2009-08-12,30.75,38,30,38,764,0
2009-08-13,37.25,37.25,30.25,31.25,474,0
2009-08-14,31.75,32,30.5,31,216,0
2009-08-17,31,31,30,30,268,0
2009-08-18,28.25,30,28.25,28.5,16,0
2009-08-19,30.75,33.25,26.75,30.5,1169,0
2009-08-20,28.75,33,28.25,29,721,0
2009-08-21,30,33.25,30,32.5,747,0
2009-08-24,30,35.5,29.75,33.25,1369,0
2009-08-25,30,33,29.75,33,137,0
2009-08-26,31.25,31.25,31.25,31.25,60,0
2009-08-27,31.25,31.25,31.25,31.25,152,0
2009-08-31,31.25,31.25,31.25,31.25,120,0
2009-09-01,29.5,29.5,29.25,29.25,138,0
2009-09-02,29,31,29,31,99,0
2009-09-03,29,30.75,29,30.75,192,0
2009-09-04,30,31,29.25,29.25,87,0
2009-09-08,29.25,30,29.25,29.25,642,0
2009-09-09,29,30,28.5,30,594,0
2009-09-10,30,30.25,30,30,398,0
2009-09-11,31.25,31.5,30,30.25,256,0
2009-09-14,31.25,35,31.25,32,222,0
2009-09-15,31.25,32.75,29.5,31,352,0
2009-09-16,31.25,32,29.75,29.75,100,0
2009-09-17,30,30,29.75,30,424,0
2009-09-18,30.25,33.75,29.75,33.75,270,0
2009-09-21,32.5,32.5,31.75,31.75,188,0
2009-09-22,30,30,29.75,29.75,128,0
2009-09-24,30.75,33.5,30,30,244,0
2009-09-25,31,33.5,31,32.25,513,0
2009-09-28,31.75,31.75,31.75,31.75,4,0
2009-09-30,31,31.25,30,30,409,0
2009-10-01,30,30,30,30,179,0
2009-10-02,30,31.25,30,31.25,72,0
2009-10-05,31,31,31,31,80,0
2009-10-06,31,31.25,31,31.25,1220,0
2009-10-07,31.25,31.25,30.5,30.5,176,0
2009-10-09,31.25,31.25,28.5,29.25,817,0
2009-10-12,30,30,30,30,4,0
2009-10-13,30.25,30.25,28.5,29,204,0
2009-10-14,30.75,31.25,29.25,29.25,528,0
2009-10-15,29.25,29.75,28,28,2737,0
2009-10-16,30.75,31.25,27.75,27.75,583,0
2009-10-19,29.25,32,29.25,30.25,3685,0
2009-10-20,29.25,33.5,29.25,30.75,570,0
2009-10-21,32.25,33.25,28.75,33.25,1592,0
2009-10-22,31.75,33,30.25,30.75,426,0
2009-10-23,31.75,33.25,31.75,31.75,292,0
2009-10-26,30.5,30.5,29.25,29.25,48,0
2009-10-27,30.25,31.25,30.25,30.5,212,0
2009-10-28,30.25,30.25,30.25,30.25,230,0
2009-10-29,32,32.25,30,30,604,0
2009-10-30,32,32.25,32,32.25,12,0
2009-11-02,31,31,30.25,30.25,628,0
2009-11-04,30.25,30.75,30.25,30.25,610,0
2009-11-05,31.25,31.25,30.5,31.25,462,0
2009-11-06,30.25,30.25,29.25,29.25,312,0
2009-11-09,32,32.5,25.75,28.25,1568,0
2009-11-11,29.75,30,28.75,29.75,168,0
2009-11-12,31.5,31.5,30,30.25,158,0
2009-11-13,29.25,30,29.25,30,24,0
2009-11-16,30,30,25.75,30,756,0
2009-11-17,28.5,28.5,28.5,28.5,88,0
2009-11-18,29.75,30,29.75,30,238,0
2009-11-19,30.75,30.75,30.75,30.75,6,0
2009-11-20,28.75,29,28.75,29,48,0
2009-11-23,29.75,30,29.75,30,184,0
2009-11-27,28.25,28.25,28.25,28.25,13,0
2009-11-30,26.25,26.5,26.25,26.5,214,0
2009-12-01,27.5,27.5,27.5,27.5,32,0
2009-12-02,28.75,30.5,28,28.75,314,0
2009-12-03,30.25,30.25,28.5,28.5,52,0
2009-12-07,27.5,27.5,27.5,27.5,14,0
2009-12-08,28,28,26.75,27,312,0
2009-12-09,26.75,28.5,25.25,26.5,396,0
2009-12-10,27,27,27,27,4,0
2009-12-11,26,26,26,26,14,0
2009-12-14,26.25,27.75,26,27.75,84,0
2009-12-15,26.25,30,26,30,540,0
2009-12-17,29.25,29.5,27.75,28,61,0
2009-12-18,26.75,27,26.5,26.5,8671,0
2009-12-21,27.25,27.5,27,27,564,0
2009-12-22,27.5,28,27.5,28,12,0
2009-12-23,29.25,30.5,29,30.5,1246,0
2009-12-24,30,32,30,32,637,0
2009-12-28,32.25,34.5,29.5,31.25,712,0
2009-12-29,33.75,37.5,29.5,32.25,3704,0
2009-12-30,35,35,30.25,31,691,0
2009-12-31,31,31,29.5,30,730,0
2010-01-04,29.5,29.75,27.75,29.75,124,0
2010-01-05,29.75,31,28.5,28.75,212,0
2010-01-06,28.75,29,28,28.75,723,0
2010-01-07,28.25,30,28,28,1428,0
2010-01-08,28.75,28.75,28.75,28.75,418,0
2010-01-11,29.75,29.75,29.75,29.75,16,0
2010-01-12,30.75,33.5,30,31,2280,0
2010-01-13,30.25,32,30.25,31.75,55,0
2010-01-19,32.5,36.5,32,36.25,4998,0
2010-01-20,36,36.75,33.5,35,1876,0
2010-01-21,35,37,33.5,34.5,2405,0
2010-01-22,37.25,37.5,33.25,33.25,1841,0
2010-01-25,36.5,36.5,33.75,34.75,818,0
2010-01-26,36.25,36.25,33.75,34.75,1215,0
2010-01-27,34,35,33.75,34,334,0
2010-01-28,35,35,33.75,33.75,552,0
2010-01-29,34.5,34.5,33.75,33.75,1387,0
2010-02-01,35,35.5,33.5,35,402,0
2010-02-02,35.5,37.5,35,36.25,1012,0
2010-02-03,36.25,36.25,35,35,164,0
2010-02-04,35.25,35.5,35,35,423,0
2010-02-05,35,35,35,35,8,0
2010-02-08,35.25,37.25,35,35,476,0
2010-02-09,35.75,36,34.75,35,599,0
2010-02-10,35,35,35,35,128,0
2010-02-11,34.75,39.5,34.75,39.5,1873,0
2010-02-12,37.5,39.25,36.75,39,1743,0
2010-02-16,39.5,43,39.25,40.25,1980,0
2010-02-17,39.5,40,35.5,37.5,3012,0
2010-02-18,37.25,37.25,35.5,35.5,632,0
2010-02-19,35.5,35.75,33.25,34.75,1867,0
2010-02-22,34.25,35,32.5,35,992,0
2010-02-23,32.5,34.5,31.75,34.5,756,0
2010-02-24,33.25,33.75,31.5,31.5,269,0
2010-02-25,31.5,32.75,31.5,32.5,596,0
2010-02-26,32.5,33.25,32.5,33.25,124,0
2010-03-01,34,34,30.5,31.75,864,0
2010-03-02,30.5,32,30.25,30.75,608,0
2010-03-03,31.25,31.75,31.25,31.25,667,0
2010-03-04,31.25,31.5,26.75,29.25,2416,0
2010-03-05,28.75,30,28.75,29.75,604,0
2010-03-08,30,30.5,29.75,29.75,484,0
2010-03-09,30.75,33.25,30.75,32.25,254,0
2010-03-10,33.25,33.25,31.25,31.25,1319,0
2010-03-11,31.25,32.25,31.25,32.25,2046,0
2010-03-12,32,32.5,31,31,829,0
2010-03-15,31.5,32.5,30.5,32.5,131,0
2010-03-16,31.25,32.5,30.5,31.5,359,0
2010-03-17,32.25,32.25,31.5,31.5,144,0
2010-03-18,31.75,32,30.75,30.75,862,0
2010-03-19,30.75,31.75,30.75,31.75,959,0
2010-03-22,32.25,32.25,32.25,32.25,300,0
2010-03-23,30.75,32.25,29.75,31.75,987,0
2010-03-24,32.25,32.25,30.75,31.75,968,0
2010-03-25,30.75,32.25,30.75,31,392,0
2010-03-26,30.75,32.25,30.75,32.25,136,0
2010-03-29,32.25,32.25,29.5,31.75,926,0
2010-03-30,31,32.25,30.25,30.25,144,0
2010-03-31,32,32.25,32,32,40,0
2010-04-01,31.75,32.25,31.75,32.25,64,0
2010-04-05,31.75,32.25,30.75,32.25,208,0
2010-04-06,30.75,32,30.25,30.25,269,0
2010-04-07,32,32.5,31,31,1281,0
2010-04-08,33.25,34,31,32.5,322,0
2010-04-09,32.25,32.25,32.25,32.25,24,0
2010-04-12,32.5,32.5,31.5,32.25,203,0
2010-04-13,32.25,32.5,32.25,32.5,324,0
2010-04-14,32.5,32.5,31.75,31.75,57,0
2010-04-15,32,32,31.75,31.75,16,0
2010-04-16,32.25,32.5,31,32.5,408,0
2010-04-19,31.5,32.5,31.5,32,73,0
2010-04-20,32.25,33.75,31.25,31.25,344,0
2010-04-21,32.25,32.5,31.5,32.5,318,0
2010-04-22,31.5,32.5,31.5,32.5,23,0
2010-04-23,32.5,33,32.5,33,159,0
2010-04-26,32.5,32.5,32.25,32.5,155,0
2010-04-27,32.5,32.5,32.25,32.25,120,0
2010-04-28,32.25,32.25,32.25,32.25,4,0
2010-04-29,32.5,33,32.5,32.5,989,0
2010-04-30,32.25,32.25,32.25,32.25,7,0
2010-05-03,32.5,33.75,32.25,32.25,332,0
2010-05-05,32,32,31.25,31.5,282,0
2010-05-06,31.75,32.5,31.25,32.5,132,0
2010-05-07,31.25,32.25,31.25,31.25,161,0
2010-05-10,32.5,32.5,32.5,32.5,20,0
2010-05-11,31.5,31.5,31.25,31.25,97,0
2010-05-12,32.5,33,31.25,31.25,777,0
2010-05-13,32.5,32.75,31.25,31.25,324,0
2010-05-14,31.5,31.5,31,31.25,853,0
2010-05-17,30.5,31.5,30,30,94,0
2010-05-18,30,30.25,28.5,28.5,427,0
2010-05-19,31,31,26.75,27.25,278,0
2010-05-20,27.25,27.25,27.25,27.25,25,0
2010-05-21,29.5,31.25,27.75,27.75,242,0
2010-05-24,26.75,31,26.75,30.25,76,0
2010-05-25,27.5,29.25,27.5,29.25,345,0
2010-05-26,28.75,28.75,28.75,28.75,8,0
2010-05-27,28.75,31,26.75,31,348,0
2010-05-28,31,31,28,28,300,0
2010-06-01,28,30.5,26.5,26.5,345,0
2010-06-02,28.25,28.25,28.25,28.25,104,0
2010-06-03,28.25,31.5,27.25,27.5,527,0
2010-06-07,26.75,26.75,26.5,26.5,276,0
2010-06-08,26.5,30,26.5,29,64,0
2010-06-09,29.75,30,26.5,26.5,291,0
2010-06-10,29.75,29.75,28,28,60,0
2010-06-11,27.5,27.5,26.5,26.5,24,0
2010-06-14,27.5,27.5,27.5,27.5,128,0
2010-06-15,27,28.75,25.25,26.25,592,0
2010-06-16,25,27.5,25,27.5,569,0
2010-06-18,25.5,30.5,25.5,30.5,415,0
2010-06-21,27,30.5,26.5,27.5,194,0
2010-06-22,27,29.25,26.5,26.5,269,0
2010-06-23,26.5,26.5,26.5,26.5,76,0
2010-06-25,26.5,26.5,26.5,26.5,10,0
2010-06-28,26.5,26.5,26,26,92,0
2010-06-29,26,26,25,25.25,352,0
2010-06-30,25.25,30.5,25.25,29.5,824,0
2010-07-01,30.5,31.25,30.5,31.25,60,0
2010-07-02,32,32.5,25.75,28,1118,0
2010-07-06,28,28,26.75,26.75,50,0
2010-07-07,25.75,28.75,25.75,27.5,109,0
2010-07-09,25.75,27.5,25.75,27.5,290,0
2010-07-12,28.75,28.75,28.75,28.75,24,0
2010-07-13,32.25,32.25,27.75,31,571,0
2010-07-15,28,28,28,28,73,0
2010-07-16,28,29.5,28,28,173,0
2010-07-19,28,28,26.75,26.75,124,0
2010-07-20,26.25,27.5,26.25,27.5,44,0
2010-07-21,26.25,26.25,26.25,26.25,40,0
2010-07-22,26.5,27,26.5,26.5,78,0
2010-07-23,27.25,27.25,27,27,82,0
2010-07-26,27.25,27.25,27.25,27.25,4,0
2010-07-27,28.5,28.5,27.5,28.5,710,0
2010-07-28,28.5,30.5,28.5,30.5,920,0
2010-07-29,28,29.25,27.25,27.25,76,0
2010-08-02,27.25,27.25,26.25,26.25,42,0
2010-08-04,26.5,29.25,26.25,26.25,142,0
2010-08-09,26.25,26.25,25.5,26,292,0
2010-08-13,26,26.25,26,26.25,24,0
2010-08-16,26.25,26.25,26,26,27,0
2010-08-17,26,27,26,26.75,425,0
2010-08-18,27,27,27,27,4,0
2010-08-19,26.25,26.75,26.25,26.75,36,0
2010-08-20,26.75,28.5,25,28.5,360,0
2010-08-23,28.5,28.5,28,28,48,0
2010-08-24,25.25,28,25.25,25.75,530,0
2010-08-25,25.75,25.75,25,25,806,0
2010-08-26,25,25,25,25,600,0
2010-08-27,25.75,27.5,25.75,27.5,124,0
2010-08-30,27.5,29.75,26.25,26.5,702,0
2010-08-31,25.25,26.25,25.25,26.25,208,0
2010-09-01,26.5,26.5,26.25,26.25,315,0
2010-09-03,25.75,26,25.75,26,40,0
2010-09-07,27.5,27.75,24.75,25,730,0
2010-09-08,25,25,25,25,754,0
2010-09-09,25.25,26.25,19.25,25.25,1746,0
2010-09-13,25.5,26.25,25,25.75,210,0
2010-09-14,25.75,25.75,25.75,25.75,24,0
2010-09-15,25,26.25,25,26.25,116,0
2010-09-16,26.25,26.25,26.25,26.25,260,0
2010-09-17,26.25,26.25,23.75,23.75,1024,0
2010-09-20,23.75,26.25,23.75,26.25,272,0
2010-09-21,25.75,26.25,25.25,26,277,0
2010-09-22,26.25,26.5,26.25,26.5,308,0
2010-09-23,26.25,30,26.25,30,1795,0
2010-09-24,29.5,30,28.5,30,188,0
2010-09-27,30,30,30,30,24,0
2010-09-28,30,30,30,30,26,0
2010-09-29,30,31.5,28.5,30.5,417,0
2010-10-01,30,30,25.5,29.75,180,0
2010-10-05,29.25,29.75,29.25,29.75,8,0
2010-10-07,29.75,29.75,29.75,29.75,8,0
2010-10-08,28.25,28.5,23.75,27.75,2258,0
2010-10-11,27.75,28,27.5,27.5,272,0
2010-10-12,27.5,27.5,24.5,26.25,3558,0
2010-10-13,26.25,27.5,26.25,27.5,159,0
2010-10-14,27.5,27.5,25,25,339,0
2010-10-15,25,25.5,24.75,24.75,285,0
2010-10-18,25,28.75,25,26,718,0
2010-10-19,26,28.25,26,28,24,0
2010-10-20,26.75,26.75,26.5,26.5,447,0
2010-10-21,26.5,26.5,26.25,26.25,24,0
2010-10-22,26.25,27.5,25.75,26.5,279,0
2010-10-25,25.75,27.75,25.5,27.5,2784,0
2010-10-26,25.5,31.5,25.5,30.25,7911,0
2010-10-27,30.25,37.75,30.25,37.5,4838,0
2010-10-28,38.75,41.75,31.5,35,2852,0
2010-10-29,32.75,37.5,32.75,36.25,191,0
2010-11-01,35.75,38.25,34.75,37,1452,0
2010-11-02,37.5,38.75,36.25,38.25,2261,0
2010-11-03,37.5,37.5,37,37.5,568,0
2010-11-04,37.5,37.5,36,37,718,0
2010-11-05,37.5,40,32.25,36,3146,0
2010-11-08,35,37.5,35,36.5,119,0
2010-11-09,37.5,37.5,34.25,35,458,0
2010-11-10,37.5,37.5,36.25,36.25,96,0
2010-11-11,37.5,37.5,35.25,37.25,81,0
2010-11-12,37.5,37.5,34,35,965,0
2010-11-15,34.25,36.25,31.75,31.75,854,0
2010-11-16,32.75,32.75,27.5,28.25,2599,0
2010-11-17,28.25,31.75,28,29.25,784,0
2010-11-18,31,31.75,29.25,31.25,350,0
2010-11-19,31.75,31.75,29.5,30,587,0
2010-11-22,29.5,31.25,29.5,30,802,0
2010-11-23,31.25,31.25,27.25,29.5,1458,0
2010-11-24,30.75,31,30.75,31,37,0
2010-11-26,31,31,31,31,4,0
2010-11-29,31.25,31.25,31.25,31.25,26,0
2010-11-30,31.25,34,31.25,33.75,1461,0
2010-12-01,36,37.5,32.75,33.5,1286,0
2010-12-02,33.75,36.75,33.75,35.25,940,0
2010-12-03,37.25,37.25,37.25,37.25,4,0
2010-12-06,36.5,37.5,32.75,36,1836,0
2010-12-07,37.5,40,35.25,37.5,6075,0
2010-12-08,38.25,40.5,38.25,39.5,1205,0
2010-12-09,39,40,38.75,39,180,0
2010-12-10,39.25,40.5,37.5,40.5,1248,0
2010-12-13,40.25,40.25,38.25,40,331,0
2010-12-14,37.5,40,37.5,40,103,0
2010-12-15,39.5,40.25,35,40,2379,0
2010-12-16,35,39.5,35,36.25,1226,0
2010-12-17,36.25,39,36.25,39,73,0
2010-12-20,39,40.75,39,39.5,2096,0
2010-12-21,40,40.75,37.5,37.5,794,0
2010-12-22,37.5,38.25,35.5,37,1232,0
2010-12-23,39,39,36.25,36.25,132,0
2010-12-27,36.5,37.5,36,36.25,258,0
2010-12-28,37.5,40,35,36.5,1232,0
2010-12-29,38,38.5,36.25,38.5,470,0
2010-12-30,36.25,38.75,32.5,36.25,1442,0
2010-12-31,37.5,37.5,33.75,36,523,0
2011-01-03,36,37,35,35.25,1860,0
2011-01-04,36,39,36,36.25,1155,0
2011-01-05,36.25,36.75,36.25,36.75,152,0
2011-01-06,36.75,37.75,35.25,37.75,520,0
2011-01-07,36,36,35,35,1092,0
2011-01-10,36,36.25,35.25,35.25,471,0
2011-01-11,35,35.25,33.75,34.25,1133,0
2011-01-12,34,35,34,35,859,0
2011-01-13,35,35,33,34.75,1430,0
2011-01-14,33,33.5,32.5,33.5,702,0
2011-01-18,33.5,33.5,33,33.5,210,0
2011-01-19,33.5,33.5,32.5,33,458,0
2011-01-20,32.5,33,32.5,33,728,0
2011-01-21,33,33,32.5,33,421,0
2011-01-24,33,34.25,33,33.75,445,0
2011-01-25,33.75,36,33.75,35.75,1992,0
2011-01-26,33.75,35,32,32.25,1622,0
2011-01-27,33.5,37.25,33.5,35,1247,0
2011-01-28,35,36.25,35,36.25,64,0
2011-01-31,35.25,36.75,35,35.5,299,0
2011-02-01,35,35.5,33.5,35.5,571,0
2011-02-03,35.5,36,35,35,50,0
2011-02-04,33.75,35,33.75,33.75,245,0
2011-02-07,35,36.25,35,35,507,0
2011-02-08,35,36.25,35,36.25,222,0
2011-02-10,33.75,36.25,33.75,35.5,308,0
2011-02-11,35.75,38.75,34.5,36.25,4480,0
2011-02-14,36.25,36.5,35,35,1160,0
2011-02-15,36.5,36.5,32.75,33.75,2277,0
2011-02-16,33.75,35,32.5,32.5,636,0
2011-02-17,33.75,33.75,32.25,32.25,363,0
2011-02-18,32.25,33,29.75,30.5,1460,0
2011-02-22,30.25,32.75,29.5,29.5,190,0
2011-02-23,29.75,31.25,28.25,30.25,524,0
2011-02-24,31.25,31.25,30.25,30.25,202,0
2011-02-25,31.25,32,29.25,31.5,189,0
2011-02-28,32,32.5,30,31,885,0
2011-03-01,31,31,29.5,29.75,44,0
2011-03-02,30,30.75,29.5,30,617,0
2011-03-03,30,30,30,30,116,0
2011-03-04,29.25,29.25,27.5,28,417,0
2011-03-07,28.75,30,28.75,28.75,542,0
2011-03-08,29.75,30,29.75,30,800,0
2011-03-09,30,30,28.75,29.75,179,0
2011-03-10,29,30,28.75,29.25,146,0
2011-03-11,29.25,30,29.25,29.25,610,0
2011-03-14,28.75,31,27.5,30.75,736,0
2011-03-15,30.25,30.25,29,29,20,0
2011-03-16,28.75,28.75,28.5,28.75,1498,0
2011-03-17,28.75,29.5,27.75,28.25,548,0
2011-03-18,29,29,27.5,27.5,446,0
2011-03-21,28.75,29.25,27.5,28.75,539,0
2011-03-22,28.75,28.75,28.75,28.75,436,0
2011-03-23,28.75,28.75,26.25,27.5,1359,0
2011-03-24,27.5,27.75,25.5,25.75,1441,0
2011-03-25,26.25,28.75,26.25,27.5,333,0
2011-03-28,26.75,26.75,26.5,26.5,301,0
2011-03-30,26.75,27.5,26.75,27.5,252,0
2011-03-31,27.5,28.5,27.25,27.5,1211,0
2011-04-01,27.5,28.5,27.5,28,142,0
2011-04-04,28.25,28.25,28,28.25,188,0
2011-04-05,27.5,28.25,27.5,28.25,140,0
2011-04-06,28.25,28.25,28.25,28.25,68,0
2011-04-07,27.5,28.25,27.5,27.75,68,0
2011-04-08,27.5,27.5,26.5,26.75,162,0
2011-04-11,26.5,27.75,26.5,26.75,119,0
2011-04-13,26.75,26.75,26.75,26.75,180,0
2011-04-14,26.75,28.25,26.75,28.25,186,0
2011-04-15,26.75,28.25,26.75,28.25,52,0
2011-04-19,27,27,27,27,52,0
2011-04-20,28.25,28.25,27.5,27.5,102,0
2011-04-21,27.5,27.5,27.5,27.5,19,0
2011-04-27,27.25,28.25,26.5,26.5,267,0
2011-04-28,27.5,28.5,27.5,27.5,619,0
2011-04-29,28.25,28.25,28.25,28.25,40,0
2011-05-02,27.5,27.5,27.5,27.5,100,0
2011-05-04,27.25,30.5,27.25,30.5,1110,0
2011-05-05,28.25,30,27.25,28.75,440,0
2011-05-06,29.5,30.5,29.25,29.25,206,0
2011-05-10,28.75,28.75,28.75,28.75,12,0
2011-05-11,28.75,29,28,29,26,0
2011-05-13,29.5,29.75,29.5,29.75,25,0
2011-05-16,29,29,26.5,27.5,2042,0
2011-05-17,26.75,27.5,26.25,27.5,690,0
2011-05-18,27,27,26.75,26.75,105,0
2011-05-19,26.75,26.75,25.75,26.25,1574,0
2011-05-20,26.75,28.75,26.75,28,863,0
2011-05-23,28.75,28.75,26.75,26.75,234,0
2011-05-24,26.5,27,26.5,26.75,177,0
2011-05-25,26.75,26.75,26.75,26.75,44,0
2011-05-26,26.75,27.25,26.75,27,670,0
2011-05-27,28,28,26.5,26.5,95,0
2011-05-31,26.5,26.75,26,26,163,0
2011-06-01,26,26,25.75,25.75,524,0
2011-06-02,26.25,26.25,26.25,26.25,10,0
2011-06-06,25.75,26,25.5,25.5,275,0
2011-06-07,25.75,26.25,25.5,26,132,0
2011-06-08,26.25,27.25,25.5,26.25,844,0
2011-06-09,26.25,28,25,25.25,1832,0
2011-06-10,24.75,26.25,24.75,25,68,0
2011-06-13,25,26,24.75,24.75,96,0
2011-06-14,25,25,22.5,23.75,1585,0
2011-06-15,23.75,26.25,23.75,24.75,2292,0
2011-06-16,24.5,24.5,23,23.75,392,0
2011-06-17,23.75,23.75,23.75,23.75,269,0
2011-06-20,22.5,23,22,22.5,872,0
2011-06-21,21.25,22.5,20.5,20.75,2126,0
2011-06-22,22.75,22.75,22.5,22.5,131,0
2011-06-23,22.5,22.5,21.75,21.75,28,0
2011-06-27,22.5,23.75,20.5,20.5,648,0
2011-06-28,21.75,21.75,21.75,21.75,80,0
2011-06-29,23,24.75,22.75,24.75,1671,0
2011-06-30,23.75,25,21.808,23.75,895,0
2011-07-01,25,25,23.75,23.75,134,0
2011-07-05,24,25,22,23.75,128,0
2011-07-06,22.5,22.75,21.75,22.5,176,0
2011-07-07,23,23.25,21.75,21.75,56,0
2011-07-08,22,25,22,24.25,136,0
2011-07-11,24.25,25,22.5,22.5,540,0
2011-07-12,22.5,23.75,22.5,22.5,240,0
2011-07-13,22.75,25.25,22.75,25,1677,0
2011-07-14,22.5,23.75,22.5,23.75,228,0
2011-07-15,23,23,23,23,4,0
2011-07-18,22.75,23,22.75,23,52,0
2011-07-19,23,24.5,22.75,24.5,85,0
2011-07-20,25,30,25,29,2972,0
2011-07-21,28.5,28.5,26.75,27,577,0
2011-07-25,27.75,27.75,27.75,27.75,24,0
2011-07-26,27.75,29.25,27.75,29,68,0
2011-07-27,27.75,28,26,27.75,563,0
2011-07-28,28.5,28.5,26,26.75,676,0
2011-07-29,25.5,25.5,25.25,25.5,188,0
2011-08-01,26.25,26.25,25.25,26.25,344,0
2011-08-02,26.25,26.25,26.25,26.25,412,0
2011-08-04,26.25,26.25,26.25,26.25,80,0
2011-08-05,25,29,25,25.75,228,0
2011-08-08,25,25,25,25,4,0
2011-08-09,25,25,23.75,25,204,0
2011-08-10,22.5,25.75,22.25,25.75,180,0
2011-08-11,25,25,22.5,22.5,88,0
2011-08-12,22.5,24.75,21.5,23.25,160,0
2011-08-15,25.5,27.5,22.5,23.5,516,0
2011-08-16,23,23,21.25,21.75,72,0
2011-08-17,21.75,21.75,20.5,20.75,529,0
2011-08-18,20.5,20.75,20.5,20.5,77,0
2011-08-19,21.25,21.25,21.25,21.25,200,0
2011-08-22,20.25,20.25,20,20,237,0
2011-08-23,21,22,20,20,160,0
2011-08-24,22.5,24.75,22.5,22.75,435,0
2011-08-26,22.5,22.5,22.5,22.5,40,0
2011-08-29,21.25,21.25,21.25,21.25,440,0
2011-08-30,20.25,20.25,20,20.25,252,0
2011-08-31,20.75,20.802,20.75,20.75,104,0
2011-09-02,20.25,20.25,20.25,20.25,8,0
2011-09-06,20,20,20,20,160,0
2011-09-07,20.75,21.25,20.75,20.75,1358,0
2011-09-08,20,22,20,22,36,0
2011-09-09,21.25,21.25,18.75,18.75,1375,0
2011-09-12,24.25,24.25,20,20,508,0
2011-09-13,21.25,21.25,18.75,18.75,226,0
2011-09-14,18.75,19.5,18.75,19.5,392,0
2011-09-15,19.5,19.75,19.5,19.5,595,0
2011-09-16,19.5,19.5,17.25,19,2188,0
2011-09-19,17,18.75,17,17.5,411,0
2011-09-20,17.5,17.5,14.25,14.75,1262,0
2011-09-21,13.75,16.25,13.75,15,951,0
2011-09-22,13.75,18,13.75,18,977,0
2011-09-23,18,18,18,18,981,0
2011-09-26,17.5,17.5,17.25,17.25,12,0
2011-09-27,16.5,18.75,16.5,18.75,56,0
2011-09-28,16.5,19,16.5,17.75,290,0
2011-09-29,18.75,21.25,16.25,16.25,867,0
2011-09-30,15,15.55,13.3,13.3,1708,0
2011-10-03,13.75,15.5,12.75,15.5,267,0
2011-10-04,15.25,15.75,15,15.75,192,0
2011-10-05,16.75,17,16.5,16.5,56,0
2011-10-06,16.25,17,16.25,16.75,124,0
2011-10-10,16.75,16.75,15.25,15.25,12,0
2011-10-11,15.25,16,15.25,15.25,42,0
2011-10-12,15.25,16.25,15.25,16.25,49,0
2011-10-14,16.75,16.75,16.5,16.75,694,0
2011-10-17,15.25,16.25,15.25,16.25,44,0
2011-10-18,15.25,16.25,15.25,16.25,36,0
2011-10-19,15.25,16.25,14.75,16.25,993,0
2011-10-20,16.25,16.25,13.25,13.75,2452,0
2011-10-21,13,13,12.25,12.5,4248,0
2011-10-24,12.5,12.75,11.75,12,2691,0
2011-10-25,12,16.25,12,14,2692,0
2011-10-26,15.5,15.5,15,15,860,0
2011-10-27,15,16.75,13.75,16.75,2670,0
2011-10-28,16.25,18,16.25,18,549,0
2011-10-31,17.75,17.75,17.45,17.45,48,0
2011-11-01,16.5,17.5,16.5,17.5,468,0
2011-11-02,16.25,17.5,16.25,17.5,312,0
2011-11-03,16.25,16.25,16.25,16.25,39,0
2011-11-04,16.25,17.5,16.25,17.5,252,0
2011-11-07,17,18.75,17,18.75,76,0
2011-11-08,18.75,19.5,18.5,19.5,307,0
2011-11-09,19.25,19.5,18.75,18.75,24,0
2011-11-10,18,18,17,17,1114,0
2011-11-11,17.75,17.75,17.5,17.75,107,0
2011-11-14,17,18.5,17,17.5,488,0
2011-11-15,17.5,17.5,17.5,17.5,212,0
2011-11-16,18,18,17.5,17.5,1456,0
2011-11-18,16.5,16.5,16.25,16.25,265,0
2011-11-21,16.25,16.25,15,15,834,0
2011-11-22,16.25,16.25,15,15,356,0
2011-11-23,15,16.5,14,16.5,2100,0
2011-11-25,17.5,20,17.5,18.75,374,0
2011-11-28,17,18,15,16.25,1061,0
2011-11-29,16.25,17,14.75,14.75,610,0
2011-11-30,14.75,17,14.05,17,43,0
2011-12-01,15.25,15.25,14.5,15,221,0
2011-12-02,15.5,16,14.75,14.75,908,0
2011-12-05,14.5,18.75,14.5,16.25,757,0
2011-12-06,18.722,18.722,18.722,18.722,12,0
2011-12-07,18.23,18.23,18.23,18.23,9,0
2011-12-08,16.25,16.25,15.097,16.247,187,0
2011-12-09,15.088,17.25,15.088,15.54,75,0
2011-12-12,15,15.5,13,13.75,3049,0
2011-12-13,13.25,15,12.75,15,766,0
2011-12-14,14.5,14.5,13,14.5,1342,0
2011-12-15,13.75,14.25,13.75,13.75,287,0
2011-12-16,13.75,14.75,13.75,13.752,2022,0
2011-12-19,13.75,14.25,13.75,14.25,1192,0
2011-12-20,14.5,14.75,14.25,14.75,257,0
2011-12-21,15.25,15.75,14.5,14.5,3194,0
2011-12-22,14.5,16.998,14.5,16.998,628,0
2011-12-23,16.75,16.75,14.498,14.5,557,0
2011-12-27,13,16.75,13,13.25,184,0
2011-12-28,13.56,14.027,13.56,14.002,249,0
2011-12-29,14,16.75,13.998,16.25,2781,0
2011-12-30,16.25,16.258,15,15,1354,0
2012-01-03,15.25,15.25,13.25,14.25,3489,0
2012-01-04,16.75,16.75,15,15,619,0
2012-01-05,14.5,15.875,14.5,15,104,0
2012-01-09,14.25,15,14,15,209,0
2012-01-10,14,14.2,13.75,13.78,184,0
2012-01-11,14,14.5,14,14.5,532,0
2012-01-12,13.81,14.225,13.75,13.75,312,0
2012-01-13,13.75,13.752,13.75,13.75,132,0
2012-01-17,14,14.02,14,14.02,28,0
2012-01-18,14,16,13.998,15,1045,0
2012-01-19,14.75,14.75,14.75,14.75,4,0
2012-01-20,15,16.5,15,16.472,400,0
2012-01-23,16.25,17.222,15.5,15.5,1164,0
2012-01-24,17.222,17.222,15,15,54,0
2012-01-26,16.492,16.492,16.492,16.492,12,0
2012-01-27,16.998,17.222,16.98,17.222,87,0
2012-01-30,17.5,17.5,15.75,15.75,156,0
2012-01-31,16,16,15.5,15.5,504,0
2012-02-02,15.75,16,15.628,16,32,0
2012-02-03,15.78,17.5,15.78,17.5,608,0
2012-02-06,17.5,17.508,17.49,17.508,442,0
2012-02-07,18.248,18.248,16.278,16.75,319,0
2012-02-08,16.25,17.5,16.25,17.25,351,0
2012-02-09,17,17.5,17,17,528,0
2012-02-10,16.75,17.998,16.25,17.5,735,0
2012-02-13,18,20,17.5,18.5,4274,0
2012-02-14,20,20,18.5,19.95,413,0
2012-02-15,19,19.752,18.5,19.75,1650,0
2012-02-16,19.75,20,19.25,20,2180,0
2012-02-17,18.5,20,18.5,19.75,1755,0
2012-02-21,19.5,19.5,18.25,18.25,1974,0
2012-02-22,18.5,22.25,18.5,20,2121,0
2012-02-23,21,23.75,21,23.75,584,0
2012-02-24,23.25,23.75,22,22,515,0
2012-02-27,23.25,23.25,21.5,21.5,1802,0
2012-02-28,23,23.5,21.5,23.365,5902,0
2012-02-29,23.5,25,23.5,23.75,4890,0
2012-03-01,25.75,26.25,24.75,25.75,5724,0
2012-03-02,22.5,27.75,22.498,25.5,6438,0
2012-03-05,26.75,26.75,25.5,25.5,1293,0
2012-03-06,25.75,25.75,23.75,24.25,2186,0
2012-03-07,24.75,26,23.5,23.75,1703,0
2012-03-08,24.5,26.25,24.5,25,3184,0
2012-03-09,25,25.997,24.252,24.252,1144,0
2012-03-12,24.5,24.75,23.51,23.75,6433,0
2012-03-13,23.5,24.25,23.045,24.25,771,0
2012-03-14,23.75,24.25,23.055,23.75,2917,0
2012-03-15,23.25,24.13,23,24.13,265,0
2012-03-16,23.5,23.502,21.75,21.75,1825,0
2012-03-19,22,22.5,21.5,21.5,4146,0
2012-03-20,22.25,22.995,21.998,22.5,930,0
2012-03-21,22.5,22.502,22.5,22.5,640,0
2012-03-22,22.5,28,22.5,25.475,27916,0
2012-03-23,26.75,26.75,23.75,25,3460,0
2012-03-26,25.75,29.5,25.485,26.75,26751,0
2012-03-27,27.25,28.25,25.75,26.5,3501,0
2012-03-28,29.5,29.5,26.5,26.75,1427,0
2012-03-29,27,28.75,26.5,28.75,702,0
2012-03-30,28.25,28.75,27.5,28.25,4263,0
2012-04-02,28.75,29.25,28.25,28.5,2707,0
2012-04-03,28.25,29,28.25,28.265,604,0
2012-04-04,29.75,29.75,27.938,29.498,1121,0
2012-04-05,30,33.75,29.888,33.25,5134,0
2012-04-09,32.25,33,31.75,32.75,1685,0
2012-04-10,31.75,33.75,31,32,2751,0
2012-04-11,33.75,33.75,33.23,33.5,315,0
2012-04-12,33.5,33.75,31.25,32.25,640,0
2012-04-13,33,33,29.5,30.75,2337,0
2012-04-16,30.75,33.5,30.5,33.25,1103,0
2012-04-17,33.5,34.25,32,32.5,2023,0
2012-04-18,32.5,33.75,32.5,32.515,677,0
2012-04-19,32.5,33.255,31.5,31.5,751,0
2012-04-20,32.25,33.75,32.25,33.75,75,0
2012-04-23,32.75,33.5,29.75,30,1102,0
2012-04-24,29.5,32.25,29.27,32.25,229,0
2012-04-25,32.25,32.25,30.5,30.625,316,0
2012-04-26,30,31,29.5,30.25,1035,0
2012-04-27,30,30.025,30,30,217,0
2012-04-30,30,30,27.5,29.5,1237,0
2012-05-01,28,32.5,28,31.018,980,0
2012-05-02,31.25,32.25,31.25,31.25,452,0
2012-05-03,31.75,32.5,30.75,32.25,998,0
2012-05-04,32.25,32.25,31.25,31.25,312,0
2012-05-07,32,34.75,32,33.75,1333,0
2012-05-08,34.25,34.75,33.75,34.75,349,0
2012-05-09,35,35,34.75,35,2967,0
2012-05-10,35,37.5,35,37.25,1758,0
2012-05-11,37.25,37.25,32.5,35.75,2496,0
2012-05-14,37.25,37.5,36,37.5,379,0
2012-05-15,37.5,37.5,36,36.535,2326,0
2012-05-16,37,37,36,37,1019,0
2012-05-17,37.5,37.5,36.25,37.25,478,0
2012-05-18,34.25,37.25,34.25,34.25,1337,0
2012-05-21,36.5,36.75,35,36.5,1714,0
2012-05-22,37.25,37.5,37,37.5,1225,0
2012-05-23,37.5,37.5,35,36.75,433,0
2012-05-24,37.25,37.25,36.75,37,146,0
2012-05-25,37,37,35.5,36.5,401,0
2012-05-29,37,37,34.252,36.75,569,0
2012-05-30,35.25,36.747,34.25,34.5,344,0
2012-05-31,33.5,34.5,33.5,34.5,473,0
2012-06-01,34,36.75,33.975,36.75,439,0
2012-06-04,36.75,37.75,36.75,37.75,401,0
2012-06-05,38.5,81,38.5,60.25,87910,0
2012-06-06,63.25,64.5,48.25,51,35877,0
2012-06-07,50.25,50.25,44.25,45,10386,0
2012-06-08,44.5,48.25,41.75,44,12080,0
2012-06-11,44,53.5,44,47.25,10150,0
2012-06-12,47.5,49.75,41,42.5,6252,0
2012-06-13,43,43.238,40,41.75,4099,0
2012-06-14,41.75,41.902,39.25,39.25,7902,0
2012-06-15,39.75,42.5,37.5,42.5,5189,0
2012-06-18,42.5,44.5,39.5,40.25,2872,0
2012-06-19,40.25,42.5,38.25,42.25,2365,0
2012-06-20,42,42.5,41.25,41.5,1109,0
2012-06-21,41.5,42.25,41,42.25,1010,0
2012-06-22,41.5,41.752,40,40.75,935,0
2012-06-25,41.25,41.25,37.25,37.5,2107,0
2012-06-26,36.75,38.75,35.252,36.25,2272,0
2012-06-27,36.5,37.5,35.502,36.25,665,0
2012-06-28,36.5,37.25,33.002,34,2340,0
2012-06-29,35.252,39.225,35.25,37.75,2201,0
2012-07-02,38,40.5,38,40,870,0
2012-07-03,40.75,40.75,38,38,293,0
2012-07-05,39.25,39.25,37.5,38.25,208,0
2012-07-06,37.75,38.75,35.5,36.25,814,0
2012-07-09,37.498,37.498,35.5,35.512,376,0
2012-07-10,35.75,36,35.5,35.5,220,0
2012-07-11,35.5,37.812,34.75,36.25,696,0
2012-07-12,35.75,37.5,35.25,37.5,153,0
2012-07-13,38,38,35.975,35.975,519,0
2012-07-16,35.5,35.5,33.5,33.5,512,0
2012-07-17,33.75,34.75,33.75,34.75,290,0
2012-07-18,35,35.027,34.5,34.5,534,0
2012-07-19,34.75,34.75,32.252,33.75,1880,0
2012-07-20,34.75,34.75,32,34,502,0
2012-07-23,32.5,33.748,31.5,32,1108,0
2012-07-24,31.75,32.498,31,31.045,457,0
2012-07-25,31.338,31.752,30.795,31.75,775,0
2012-07-26,32,32.5,30.75,31,687,0
2012-07-27,30,31.25,26.25,31,6584,0
2012-07-30,31.25,31.25,28.75,29,720,0
2012-07-31,28,31.75,28,29.248,1078,0
2012-08-01,27.5,27.5,27.25,27.5,3925,0
2012-08-02,27.5,30.75,26.5,30.25,4772,0
2012-08-03,30,31.25,30,30.625,755,0
2012-08-06,31.25,32.25,29,32.25,1253,0
2012-08-07,32.25,32.25,30.5,31.75,946,0
2012-08-08,30.25,31.25,30.25,31.25,248,0
2012-08-09,32,32,31,31.25,1012,0
2012-08-10,31,31.75,31,31.75,276,0
2012-08-13,30.5,31,30,30.75,1187,0
2012-08-14,32,32.75,31.027,31.027,1841,0
2012-08-15,30.75,32.5,30.5,32,996,0
2012-08-16,30.75,31,30.502,30.75,516,0
2012-08-17,30.752,32,30.75,31.002,756,0
2012-08-20,31.75,31.75,30.25,30.5,458,0
2012-08-21,31,31,30.25,30.25,682,0
2012-08-22,30.25,30.25,29.5,29.75,870,0
2012-08-23,30,30.027,29.75,29.75,36,0
2012-08-24,30.5,30.5,29.75,30,662,0
2012-08-27,29.75,29.75,27.75,28.75,1034,0
2012-08-28,28.75,29.5,27.75,27.75,877,0
2012-08-29,27.5,31,27.5,31,1924,0
2012-08-30,30,31.25,29,30.5,568,0
2012-08-31,31.5,31.75,27.75,27.75,2294,0
2012-09-04,28,28.75,28,28.25,437,0
2012-09-05,28.75,29.5,28.75,28.75,429,0
2012-09-06,29.25,29.75,29.248,29.5,323,0
2012-09-07,29,29.3,29,29.225,85,0
2012-09-10,30,30,30,30,34,0
2012-09-11,29,29,28.748,29,203,0
2012-09-12,29.042,29.5,29.042,29.25,515,0
2012-09-13,29,30,29,30,785,0
2012-09-14,30,30.25,29.75,29.75,500,0
2012-09-17,30.25,30.25,29,29.5,300,0
2012-09-18,30,30.27,30,30.27,61,0
2012-09-19,30.5,31.5,29.25,29.25,952,0
2012-09-20,29.25,29.252,28.75,28.77,75,0
2012-09-21,29.5,31,29.25,31,492,0
2012-09-24,30.75,31,29.75,29.75,400,0
2012-09-25,29.25,31,29.25,29.25,160,0
2012-09-26,30.25,31,29.5,29.75,655,0
2012-09-27,31,31,29,30,463,0
2012-10-01,31,31.25,29.75,30.25,393,0
2012-10-02,30,30.96,29,30,480,0
2012-10-03,30,31,30,30.25,289,0
2012-10-04,31,33.25,30.252,32.98,3600,0
2012-10-05,33,33.5,31.5,32.75,1262,0
2012-10-08,32.25,33.5,31.5,32.25,360,0
2012-10-09,31.5,33,30.25,33,1739,0
2012-10-10,33.5,41,31.752,38,9338,0
2012-10-11,38.25,39.998,36.25,39.998,1821,0
2012-10-12,37.25,38,36.5,36.75,1386,0
2012-10-15,38,39.5,37.5,37.5,738,0
2012-10-16,37.5,39.75,37.5,38.5,897,0
2012-10-17,39.5,39.5,35.75,38,2113,0
2012-10-18,37.5,41.25,37.5,41,3881,0
2012-10-19,41.25,41.25,38,38.75,2254,0
2012-10-22,37.5,39.475,37.25,37.75,1646,0
2012-10-23,38,41,36.75,38.5,4129,0
2012-10-24,38.5,41,38.5,39,3912,0
2012-10-25,40.5,40.502,38.5,39.5,677,0
2012-10-26,38.752,39.03,38.75,39,407,0
2012-10-31,39.75,39.75,37.75,38,873,0
2012-11-01,37.5,39.002,37.5,38.75,320,0
2012-11-02,39.465,40.25,39.465,39.5,777,0
2012-11-05,40.75,42.25,37.5,40.25,1657,0
2012-11-06,40.75,53.5,40.75,48.75,25670,0
2012-11-07,49.25,49.5,42.75,45.25,9373,0
2012-11-08,46.25,46.25,42.5,42.75,2187,0
2012-11-09,42,47.725,41.25,42.5,4780,0
2012-11-12,45.25,46,42.762,43.75,2170,0
2012-11-13,44.75,48,43,44.5,2822,0
2012-11-14,48.5,56.25,48,48.5,9910,0
2012-11-15,46.5,53.495,46.5,51,3095,0
2012-11-16,50.25,51,48.75,50,2308,0
2012-11-19,53.25,54.75,50.75,53.75,2466,0
2012-11-20,54.75,59.25,54.25,57.225,5814,0
2012-11-21,57.75,62.5,57.5,59,10110,0
2012-11-23,60.5,62.245,59.25,60,3622,0
2012-11-26,60.5,60.75,56.25,58.25,4205,0
2012-11-27,59.5,59.5,50.25,52,4389,0
2012-11-28,52.25,55.25,50.25,52.5,1079,0
2012-11-29,52.83,55.25,52.83,53.5,1226,0
2012-11-30,53.5,59.75,50.25,54.25,2896,0
2012-12-03,56.25,57.5,53.5,55,1097,0
2012-12-04,58.5,59.5,55,56.25,5659,0
2012-12-05,54.75,54.75,43.752,45,12551,0
2012-12-06,48.5,48.5,44.5,45,1278,0
2012-12-07,45,47.25,40,42,9493,0
2012-12-10,40.5,40.592,34.502,36,14249,0
2012-12-11,37.75,37.75,34.525,36.25,4709,0
2012-12-12,37.25,37.25,35,36.75,1394,0
2012-12-13,36.25,36.25,34.5,35.9,549,0
2012-12-14,36.75,37,36,36.5,1666,0
2012-12-17,36.25,36.5,36,36.25,856,0
2012-12-18,36.25,37.75,36,37,3521,0
2012-12-19,37.5,37.5,36,36,2382,0
2012-12-20,36,36.462,35,35.75,1281,0
2012-12-21,34.752,37,34.75,36.252,808,0
2012-12-24,36.25,36.25,35,35.747,630,0
2012-12-26,35.75,36.182,35.375,35.86,538,0
2012-12-27,34.752,40.25,34.752,36.75,3791,0
2012-12-28,36.75,37.25,36.14,36.5,762,0
2012-12-31,37,37.247,35.752,36.25,421,0
2013-01-02,36.5,39.25,36.25,38,2165,0
2013-01-03,38,41.75,37.5,41,3072,0
2013-01-04,41,41,39,39.5,1503,0
2013-01-07,39,40,37.75,39,1426,0
2013-01-08,37.5,38.5,37.498,38.5,387,0
2013-01-09,38.5,39.475,37.025,37.75,503,0
2013-01-10,37.25,37.575,35.5,36.25,2464,0
2013-01-11,36.322,38.5,36.322,37.775,519,0
2013-01-14,37.775,38.748,37.75,38.748,535,0
2013-01-15,38.5,38.75,37.75,38.25,442,0
2013-01-16,36.5,38.25,36.5,38.25,1001,0
2013-01-17,37.5,38,35.75,37.75,863,0
2013-01-18,37.5,38,37.252,38,180,0
2013-01-22,37,37.5,36.75,37.25,504,0
2013-01-23,37,37.75,37,37.75,742,0
2013-01-24,37.7,37.752,37.5,37.5,367,0
2013-01-25,38,39.25,37.75,38,1838,0
2013-01-28,38.75,41.25,38.5,41.25,935,0
2013-01-29,41.25,41.75,41.25,41.25,1426,0
2013-01-30,40.25,47,40.25,44.25,1053,0
2013-01-31,44.25,45,40.752,44.25,817,0
2013-02-01,44.25,45,43.75,45,576,0
2013-02-04,45.25,46,41.25,42,1442,0
2013-02-05,42.5,43.5,41.25,41.5,569,0
2013-02-06,41.5,41.6,40.5,40.5,514,0
2013-02-07,41.25,41.738,38.5,39.25,851,0
2013-02-08,40.25,41.5,39.5,39.5,482,0
2013-02-11,39.5,40,39.5,40,127,0
2013-02-12,40.25,40.25,38.5,38.5,1843,0
2013-02-13,38.5,40,38.5,40,511,0
2013-02-14,38.75,40,38.75,39.75,505,0
2013-02-15,36.5,38.75,36.5,38.5,4899,0
2013-02-19,36.75,37.5,33.75,35.4,3952,0
2013-02-20,34.75,37.5,33.5,37,2625,0
2013-02-21,37.5,37.5,35.25,36.25,601,0
2013-02-22,36.248,36.268,34.502,35.5,490,0
2013-02-25,36,37.25,34.25,34.25,1130,0
2013-02-26,34,34.25,34,34,213,0
2013-02-27,35,35.5,34.25,35.5,1144,0
2013-02-28,35.25,35.747,35.25,35.5,317,0
2013-03-01,36,36,34,34,1055,0
2013-03-04,34,35.45,34,35.25,140,0
2013-03-05,35,36.25,34,34,2130,0
2013-03-06,35,35.002,34.502,34.502,1287,0
2013-03-07,34.5,34.5,34,34,352,0
2013-03-08,34.497,35,34.497,34.5,804,0
2013-03-11,35,35,34.75,34.75,238,0
2013-03-12,35,35,34.75,34.75,155,0
2013-03-13,35,35.75,34.5,35,168,0
2013-03-14,35.25,35.75,35,35.25,875,0
2013-03-15,35.75,35.75,35,35,48,0
2013-03-18,35,35.725,35,35,345,0
2013-03-19,34.5,34.75,34,34.25,467,0
2013-03-20,34.002,34.5,34.002,34.5,308,0
2013-03-21,34.497,34.497,31,31.25,2288,0
2013-03-22,32.5,33.75,31.25,32.5,2384,0
2013-03-25,31.5,32.862,31.5,31.5,280,0
2013-03-26,32,33.247,31.5,31.502,1075,0
2013-03-27,31.722,33,31.525,32.997,53,0
2013-03-28,31.5,32,31.5,31.75,364,0
2013-04-01,31.25,31.5,30.5,30.502,1504,0
2013-04-02,31.75,32,31.748,32,395,0
2013-04-03,32.25,32.25,32,32.002,265,0
2013-04-04,31.75,31.75,28.75,30.057,1067,0
2013-04-05,30,31.748,30,31.748,272,0
2013-04-08,30.25,30.75,29.75,30,208,0
2013-04-09,30.075,30.075,30,30,16,0
2013-04-10,30.75,30.775,29.5,29.5,2198,0
2013-04-11,30,31.25,30,31.25,166,0
2013-04-12,31.75,32.5,29.5,29.5,342,0
2013-04-15,29.5,29.75,29.5,29.5,108,0
2013-04-16,30.5,32.1,29.475,29.75,1399,0
2013-04-17,29.5,29.5,29.5,29.5,4,0
2013-04-18,29.5,30,28.75,29.5,1680,0
2013-04-19,29.25,29.25,29,29,70,0
2013-04-22,28.752,28.752,28.752,28.752,20,0
2013-04-23,28.25,28.75,28,28.25,663,0
2013-04-24,29.5,29.5,28.752,29.205,285,0
2013-04-25,28.9,32,28.9,32,1141,0
2013-04-26,29.25,32.25,29.25,31.25,676,0
2013-04-29,32.25,33.75,31.002,32.5,927,0
2013-04-30,31.25,31.75,31.205,31.75,355,0
2013-05-01,31.25,31.252,30.975,30.975,251,0
2013-05-02,30.25,30.5,30,30.25,2846,0
2013-05-03,30.25,30.75,30,30,48,0
2013-05-06,29.75,30.5,29.75,29.75,916,0
2013-05-07,29.75,30,29.75,29.975,213,0
2013-05-08,29.75,30,29,30,394,0
2013-05-09,29.75,32.25,29.75,31.75,2737,0
2013-05-10,30.25,30.25,28.75,29.25,1828,0
2013-05-13,29.25,29.75,29,29.537,88,0
2013-05-14,29,29.998,29,29.25,396,0
2013-05-15,29.275,30,29.275,29.5,896,0
2013-05-16,28.75,29.275,25,27.975,7879,0
2013-05-17,27.5,27.75,24.75,27,4663,0
2013-05-20,26.25,27,25.975,27,1230,0
2013-05-21,27,29.75,26.5,29.75,2566,0
2013-05-22,28.75,29,28.75,28.75,220,0
2013-05-23,29.75,29.75,28.002,28.002,176,0
2013-05-24,28.5,29.498,28.102,28.5,65,0
2013-05-28,27.5,29.75,27.5,29.75,289,0
2013-05-29,27.5,27.75,27,27,1017,0
2013-05-30,26.75,27.75,26.75,27.25,280,0
2013-05-31,26.75,27,26.75,26.75,426,0
2013-06-03,26.75,26.752,26.25,26.75,1680,0
2013-06-04,26.25,26.75,25.25,25.5,1797,0
2013-06-05,26.25,26.25,25,25,733,0
2013-06-06,25.25,26.25,25,25.25,784,0
2013-06-07,25.752,26.65,25.25,25.252,826,0
2013-06-10,25.25,26.25,25.25,25.65,252,0
2013-06-11,25.75,25.75,25.5,25.5,196,0
2013-06-12,25.25,25.25,24.75,24.75,1191,0
2013-06-13,25,26.248,25,25.25,156,0
2013-06-14,26.25,32.25,25.75,32,7482,0
2013-06-17,32,35,28.75,29.5,8481,0
2013-06-18,28.75,30,28.75,29.25,1455,0
2013-06-19,29.25,29.25,27.75,27.75,2013,0
2013-06-20,27.25,28.25,27.25,27.25,1092,0
2013-06-21,26.458,29.75,26.458,29.75,236,0
2013-06-24,28.25,28.25,26.25,26.75,192,0
2013-06-25,26.25,27.5,26.25,27.5,292,0
2013-06-26,28.25,30,28.002,30,2447,0
2013-06-27,29.25,30,26.75,29.5,901,0
2013-06-28,26.75,30,26.75,30,1394,0
2013-07-01,30,30.053,28.75,29,519,0
2013-07-02,28.75,28.75,28.25,28.75,412,0
2013-07-03,27.5,28.5,27.5,28.5,780,0
2013-07-05,28,28.25,27.25,27.25,848,0
2013-07-08,28,28.75,28,28.75,80,0
2013-07-09,28.25,28.25,27.5,27.75,1828,0
2013-07-10,27.998,29,27.998,28.5,724,0
2013-07-11,28.5,30,28.5,29.75,1601,0
2013-07-12,30,30,29,29.002,188,0
2013-07-15,27.75,29.25,27.75,29.25,432,0
2013-07-16,29.5,29.525,28,28.25,360,0
2013-07-17,28.5,29.25,28.25,29.25,231,0
2013-07-18,30,30.25,28.75,30,1444,0
2013-07-19,30,30,28.75,29.75,559,0
2013-07-22,29.25,29.75,28.75,29.5,189,0
2013-07-23,30,30,29.998,30,618,0
2013-07-24,28.75,29.248,28.5,28.75,416,0
2013-07-25,29.75,37.25,29.41,32.89,16796,0
2013-07-26,34,35.497,30.5,32,4865,0
2013-07-29,31,35.5,31,33.25,1462,0
2013-07-30,32.5,33.25,32,33,495,0
2013-07-31,32,33.497,31,32.55,1286,0
2013-08-01,32.5,33.25,30.5,32.25,1693,0
2013-08-02,33.475,33.475,31.252,31.252,104,0
2013-08-05,32,33.497,32,32.25,332,0
2013-08-06,32,32,31,31,637,0
2013-08-07,31.09,31.5,31.09,31.25,313,0
2013-08-08,31.225,31.532,30.75,31.002,2366,0
2013-08-09,31.5,32.247,30.75,31.248,531,0
2013-08-12,31.25,31.25,30.75,31.25,1025,0
2013-08-13,30.5,32.175,30.5,31.25,356,0
2013-08-14,31.5,34.09,31.5,31.5,3412,0
2013-08-15,30,31.998,27.25,28.75,7000,0
2013-08-16,29.998,30.025,27.75,27.75,1515,0
2013-08-19,28.29,29,28.29,28.5,296,0
2013-08-20,27.75,28.31,27.75,28.255,774,0
2013-08-21,28.25,28.25,27,27.88,783,0
2013-08-22,27.25,27.5,25,25.252,5148,0
2013-08-23,26.5,28.5,25.25,27.25,1366,0
2013-08-26,27.5,28.5,27.025,28.25,981,0
2013-08-27,28.5,29.25,25.75,26.75,1976,0
2013-08-28,27.5,27.5,26.248,27,1456,0
2013-08-29,27.75,27.75,26,27.25,597,0
2013-08-30,25.75,26.248,25,25,3063,0
2013-09-03,26,26.25,25,25.75,2275,0
2013-09-04,25.5,26,25.5,26,352,0
2013-09-05,25.25,26.25,25,26.25,812,0
2013-09-06,26,26.25,24.975,25.5,1425,0
2013-09-09,25.5,27.25,25.5,27.25,1380,0
2013-09-10,25.775,27.25,25.752,27.25,418,0
2013-09-11,25.502,27,25.502,27,722,0
2013-09-12,27,27,25.5,25.75,1034,0
2013-09-13,26.25,26.25,25.25,26,1578,0
2013-09-16,25.25,26.14,25.25,25.75,661,0
2013-09-17,25.25,26.25,25.25,26.25,415,0
2013-09-18,27,27,25.252,26.25,641,0
2013-09-19,25.75,26.25,25.252,26.25,1113,0
2013-09-20,25.75,26.25,25.25,25.25,1434,0
2013-09-23,26.25,26.25,25.37,25.875,382,0
2013-09-24,26,26,25.25,25.25,868,0
2013-09-25,26.25,27.75,25.5,25.75,7094,0
2013-09-26,26.5,26.75,25.5,26.25,2520,0
2013-09-27,25.5,26.5,24.75,26.25,7211,0
2013-09-30,26,27.75,25.25,27.5,5648,0
2013-10-01,28,28,25.75,27.5,1044,0
2013-10-02,27,27.75,27,27.5,3344,0
2013-10-03,27.75,27.75,26.5,27.25,688,0
2013-10-04,27.25,27.25,26.25,27,536,0
2013-10-07,27,27,25.25,25.75,4204,0
2013-10-08,27,27,25.5,26.5,824,0
2013-10-09,25.75,26.25,25.25,26,1469,0
2013-10-11,26.248,26.248,25,25.5,2298,0
2013-10-14,25,25.75,25,25.75,3959,0
2013-10-15,25,25.75,24.25,25.5,2037,0
2013-10-16,25.25,25.5,24.25,25,1360,0
2013-10-17,25,25.25,23,23.75,3968,0
2013-10-18,23.75,24.75,23.75,23.75,1392,0
2013-10-21,21.25,24.5,16.75,22.75,5176,0
2013-10-22,23.75,24.75,23.75,23.75,1784,0
2013-10-23,23.5,23.75,22.5,23.75,752,0
2013-10-24,23.75,23.75,23,23.5,276,0
2013-10-25,23.5,23.525,22.752,23.25,139,0
2013-10-28,22.75,23.75,22.75,23.5,1188,0
2013-10-29,22.75,23.5,22.75,23,1912,0
2013-10-30,22.5,22.5,20.5,21.25,3716,0
2013-10-31,21,21.5,20.75,21.05,2573,0
2013-11-01,20.75,22.5,20.5,20.75,2980,0
2013-11-04,20.25,21.325,19.505,20.75,2838,0
2013-11-05,20,20.75,19,19.75,6140,0
2013-11-06,20,22.25,20,22.25,1972,0
2013-11-07,22.75,22.75,21.75,21.75,808,0
2013-11-08,21.5,23,21.5,22.75,436,0
2013-11-11,22,24.25,22,23.75,2474,0
2013-11-12,24.5,24.5,22.5,22.75,996,0
2013-11-13,23.75,24.5,22.75,23.75,1320,0
2013-11-14,22.5,22.5,22.25,22.5,1100,0
2013-11-15,24,24,23,23.25,1224,0
2013-11-18,23,23,21.5,22.25,5084,0
2013-11-19,22,24,21.75,22.8,3432,0
2013-11-20,22.75,24.5,22,22,1684,0
2013-11-21,23.25,27.25,23.25,24.75,7448,0
2013-11-22,24,26.678,22.275,24.875,10097,0
2013-11-25,26,26,23.75,25.75,1224,0
2013-11-26,25.5,30,25.5,28,26524,0
2013-11-27,28.75,28.75,26.75,27.5,5132,0
2013-11-29,26.375,27.498,26.25,27.498,252,0
2013-12-02,27.25,29.5,26,29,3104,0
2013-12-03,29.5,29.5,27.75,27.75,1629,0
2013-12-04,27.75,29.5,27.5,29.5,2232,0
2013-12-05,29.75,29.75,28,28.5,924,0
2013-12-06,28,28,27.5,27.75,1028,0
2013-12-09,28.5,29.5,27.75,28,1147,0
2013-12-10,27.75,29,27.25,27.5,8016,0
2013-12-11,29.75,29.75,27,27.75,9764,0
2013-12-12,28,28,27.25,27.25,646,0
2013-12-13,27,27.75,27,27,160,0
2013-12-16,26.752,27.64,26.75,26.757,632,0
2013-12-17,27.25,28.25,26.75,28.25,1492,0
2013-12-18,28,28.5,26.75,28,1084,0
2013-12-19,26.75,27.75,26.75,27,1580,0
2013-12-20,27.25,27.5,26.25,26.25,2608,0
2013-12-23,27.25,27.25,26.25,27.25,632,0
2013-12-24,26.75,26.75,26.5,26.5,12,0
2013-12-26,26.25,28,26.25,27.75,692,0
2013-12-27,26.5,27.5,26.25,27.5,980,0
2013-12-30,26.75,27,26.25,26.5,2160,0
2013-12-31,26.5,27,26.5,26.5,552,0
2014-01-02,27.25,27.25,26.25,27.225,1190,0
2014-01-03,26.75,26.75,26.75,26.75,586,0
2014-01-06,28.5,31.25,27.5,27.75,19656,0
2014-01-07,29.25,29.5,28,28.25,4244,0
2014-01-08,28.25,30.25,27.5,29.75,9148,0
2014-01-09,30.25,32,28.75,30,18192,0
2014-01-10,28.75,29.5,28,28.75,3296,0
2014-01-13,28,29,28,28.75,2040,0
2014-01-14,28,30,27.75,29.5,2632,0
2014-01-15,29.25,29.5,28,28.5,616,0
2014-01-16,28.75,28.96,28,28.502,957,0
2014-01-17,28.75,30,28.25,29.75,8712,0
2014-01-21,30,38,29.5,36,82188,0
2014-01-22,37.25,38.25,31.25,32.25,33672,0
2014-01-23,32.5,33,30.75,32.5,6988,0
2014-01-24,32,33.5,30.25,30.5,6140,0
2014-01-27,30.75,32.5,30.25,31.5,3860,0
2014-01-28,31.75,33.25,30.75,33.25,4504,0
2014-01-29,33.75,33.75,31.5,31.75,2716,0
2014-01-30,31.75,33.25,31.75,32,7596,0
2014-01-31,32.25,33,31.25,32.5,1984,0
2014-02-03,32.75,33,32.5,33,1666,0
2014-02-04,33,35,33,34,6631,0
2014-02-05,34.287,34.75,32.75,32.997,4150,0
2014-02-06,33.75,33.75,32.75,32.75,811,0
2014-02-07,33.25,33.25,31.75,32.5,1725,0
2014-02-10,32,33.5,32,32.75,4661,0
2014-02-11,32.5,32.5,31.5,32.5,2332,0
2014-02-12,32,32,30,30.5,6279,0
2014-02-13,30.25,31.5,30.25,30.95,2494,0
2014-02-14,31,31,26.5,27.5,35397,0
2014-02-18,29.75,30.75,28.5,29.5,17158,0
2014-02-19,29,30.002,28.5,28.5,5471,0
2014-02-20,28.502,29,27.83,29,12317,0
2014-02-21,29.25,29.5,28,29,3112,0
2014-02-24,29.5,29.5,28,29,2622,0
2014-02-25,29,29,28.25,28.75,2832,0
2014-02-26,28.502,28.502,28,28.252,4408,0
2014-02-27,28.5,28.5,27.795,28,2180,0
2014-02-28,28,28.745,28,28.25,713,0
2014-03-03,28.668,28.668,27.5,27.75,1720,0
2014-03-04,28,28,26.5,27,5137,0
2014-03-05,27.298,28.5,27.298,28.5,3383,0
2014-03-06,28.75,29.75,28.5,29,9132,0
2014-03-07,29,29.22,27.752,28.25,3656,0
2014-03-10,28.25,28.75,28.25,28.25,1536,0
2014-03-11,28.252,28.75,27.5,27.998,2171,0
2014-03-12,27.502,28.25,27.247,27.75,3521,0
2014-03-13,28.25,28.25,26.25,27.5,775,0
2014-03-14,27,27.5,27,27,509,0
2014-03-17,27,27.5,25.75,27,3066,0
2014-03-18,26.25,27,26.25,26.25,2311,0
2014-03-19,26.75,26.75,25.75,26,2082,0
2014-03-20,26.5,26.75,25.75,26.5,1960,0
2014-03-21,26.248,26.75,25.755,26.75,6178,0
2014-03-24,26.5,26.5,25.5,26,1368,0
2014-03-25,26.748,26.748,25.5,25.535,618,0
2014-03-26,25.75,25.75,24,24.5,4008,0
2014-03-27,23.75,24.7,21.125,22,11868,0
2014-03-28,25,32.5,24.5,24.75,157148,0
2014-03-31,25,26.75,23.5,25.25,17304,0
2014-04-01,25.5,26.5,25.25,25.5,11863,0
2014-04-02,25.5,25.625,24.5,25.25,4912,0
2014-04-03,25,25.5,24.82,25,3551,0
2014-04-04,24.5,24.625,23.775,24.25,5374,0
2014-04-07,23.75,24.592,22.75,23.397,2765,0
2014-04-08,23.272,24.897,23.252,24,918,0
2014-04-09,24,25.75,23.5,25.5,2530,0
2014-04-10,25,25.5,24.555,25,352,0
2014-04-11,24.25,25,24.25,25,760,0
2014-04-14,25,25,23.5,23.75,2694,0
2014-04-15,24.75,25,23.5,24.125,1801,0
2014-04-16,24.5,24.75,24.065,24.75,302,0
2014-04-17,25,25,24.25,24.25,2911,0
2014-04-21,25,25,24,24.5,245,0
2014-04-22,24.885,25,24.012,24.25,2412,0
2014-04-23,24.25,24.5,24,24.25,595,0
2014-04-24,24,24.375,24,24.25,1213,0
2014-04-25,24.007,24.5,23.5,24.285,456,0
2014-04-28,24,24.998,23.5,23.5,1062,0
2014-04-29,23.5,24,23.252,24,1284,0
2014-04-30,24.25,24.5,23.5,24.25,285,0
2014-05-01,23.5,24.75,23.252,23.75,136,0
2014-05-02,23.582,23.582,22.79,23.25,2204,0
2014-05-05,23.998,23.998,23.625,23.995,663,0
2014-05-06,23.065,23.75,22.875,23.75,900,0
2014-05-07,23.675,23.75,22.765,22.765,560,0
2014-05-08,22.752,23.447,22.752,22.755,1184,0
2014-05-09,22.8,22.877,20.325,21.3,3982,0
2014-05-12,22.25,22.495,21.25,22.495,144,0
2014-05-13,22.25,22.498,22,22.252,832,0
2014-05-14,22.25,22.5,21.75,21.75,1208,0
2014-05-15,21.5,22.5,21.5,22.247,1094,0
2014-05-16,20,21.25,18.75,19.25,8621,0
2014-05-19,19.998,20.25,19.625,20,5510,0
2014-05-20,19.75,20,18.775,19.75,12903,0
2014-05-21,19.25,19.252,19,19.032,112,0
2014-05-22,19.002,21.75,19.002,21.5,2006,0
2014-05-23,21.498,23,21.25,22.998,3243,0
2014-05-27,23,23.25,22.25,22.5,2442,0
2014-05-28,22,22.25,20.5,22,2792,0
2014-05-29,21.25,21.5,20,20.75,4128,0
2014-05-30,21.5,21.75,20.302,20.305,3185,0
2014-06-02,20.635,21.5,20.635,21.25,934,0
2014-06-03,21.25,21.25,20.25,20.75,2107,0
2014-06-04,21.197,21.25,20.25,20.525,346,0
2014-06-05,21.375,23.19,21.375,21.875,6179,0
2014-06-06,22.25,23.125,20.75,22.25,2630,0
2014-06-09,22.2,23.2,22,23.125,1810,0
2014-06-10,22.75,23.25,22.5,23,1052,0
2014-06-11,23.25,23.75,22.012,23,2018,0
2014-06-12,22.255,23.25,22.25,22.752,1133,0
2014-06-13,23.2,23.2,22.5,23,633,0
2014-06-16,23,23.75,21.5,22.25,2184,0
2014-06-17,23,23.2,22.25,22.5,846,0
2014-06-18,22.75,22.962,21.002,21.502,3682,0
2014-06-19,22.5,22.75,21.5,21.75,680,0
2014-06-20,21.08,23.2,21.08,21.39,2249,0
2014-06-23,22.475,22.75,21.005,22.5,335,0
2014-06-24,22.25,23,22.25,22.75,161,0
2014-06-25,22.5,22.75,22,22.75,528,0
2014-06-26,22.02,23,22.02,22.5,313,0
2014-06-27,22.75,23.22,21.138,21.138,452,0
2014-06-30,21.75,22.75,21.75,22,669,0
2014-07-01,22.5,23,22,22.25,260,0
2014-07-02,23,23,21.5,21.5,664,0
2014-07-03,21.55,22.478,21.002,22.25,265,0
2014-07-07,22.5,23,21.332,22.525,1081,0
2014-07-08,21.752,22.75,21.752,22.735,140,0
2014-07-09,22,22,21.5,21.5,231,0
2014-07-10,21.717,22.93,21.578,22.5,136,0
2014-07-11,23,23.5,22,23.25,1547,0
2014-07-14,23.5,23.5,21.5,23,702,0
2014-07-15,22.748,23,21.9,21.9,108,0
2014-07-16,22.5,22.5,21.75,21.75,105,0
2014-07-17,22.75,22.998,21.75,21.75,188,0
2014-07-18,22.5,22.5,21.5,21.75,255,0
2014-07-21,21.55,22.25,21.5,21.752,1452,0
2014-07-22,22.222,22.225,21.5,21.76,63,0
2014-07-23,21.75,22.25,20.5,21.795,10313,0
2014-07-24,21.26,21.882,21,21,243,0
2014-07-25,21.25,21.75,21.25,21.75,60,0
2014-07-28,22.5,22.5,21.75,22.25,278,0
2014-07-29,22.25,22.5,20.752,21,1937,0
2014-07-30,22.5,22.5,21.5,21.5,56,0
2014-07-31,21.5,22,21.25,21.25,412,0
2014-08-01,21.25,21.25,20.775,21.237,183,0
2014-08-04,21.5,22,21.5,22,207,0
2014-08-05,21.5,22.25,20.25,21.25,1103,0
2014-08-06,20.75,22.125,20.75,20.75,49,0
2014-08-07,20.75,20.752,20.5,20.75,471,0
2014-08-08,21,21.75,19.75,20,1372,0
2014-08-11,21.25,21.25,20.5,20.748,379,0
2014-08-12,20,20.25,19.75,19.75,459,0
2014-08-13,19.55,20.3,19.25,19.75,800,0
2014-08-14,20.5,21.5,20.5,21.5,755,0
2014-08-15,21.748,21.748,18.75,19.5,2325,0
2014-08-18,19.5,20.74,19.5,19.75,308,0
2014-08-19,19.75,20,19.5,19.875,794,0
2014-08-20,19.875,20,19.8,20,780,0
2014-08-21,19.875,20,19.8,19.875,2568,0
2014-08-22,19.8,20.248,19.8,20,395,0
2014-08-25,19.75,20,19.5,19.525,2126,0
2014-08-26,19.25,19.575,18,18,3152,0
2014-08-27,18.742,18.742,17.125,18.288,310,0
2014-08-28,18.5,19.75,18.5,19.5,4917,0
2014-08-29,19.75,20,18.75,18.75,1628,0
2014-09-02,18.75,19.155,18.75,19,616,0
2014-09-03,18.75,19.5,18.5,19.375,1649,0
2014-09-04,18.75,19,18.75,18.75,1208,0
2014-09-05,18.742,18.75,18.502,18.73,648,0
2014-09-08,17.75,18.75,17.75,18.25,996,0
2014-09-09,18.5,20.25,18,19.57,3494,0
2014-09-10,19.75,20.25,19,19,241,0
2014-09-11,19.5,20,19,19.5,974,0
2014-09-12,19.5,19.992,19.5,19.625,94,0
2014-09-15,19,20,18.5,19,1053,0
2014-09-16,18,19.312,18,18.75,114,0
2014-09-17,19,19.312,18.75,18.967,32,0
2014-09-18,18.25,19.62,18,18.25,85,0
2014-09-19,18.252,19.625,17.998,18.72,1070,0
2014-09-22,18.25,18.25,16.998,17.25,4681,0
2014-09-23,17.25,17.5,16.75,17,570,0
2014-09-24,17.5,17.5,16.25,16.25,6552,0
2014-09-25,17,17,16.5,17,911,0
2014-09-26,16.925,16.925,16.25,16.25,515,0
2014-09-29,16.75,16.75,16.25,16.7,1102,0
2014-09-30,16.75,16.75,16.25,16.25,303,0
2014-10-01,16.25,16.75,16.25,16.25,247,0
2014-10-03,16.25,16.75,16.25,16.25,805,0
2014-10-06,16.25,16.75,16.25,16.75,668,0
2014-10-07,17.5,17.5,16.25,16.25,1260,0
2014-10-08,18.75,18.75,16.25,16.512,1888,0
2014-10-09,17.5,18.25,16.25,16.75,2883,0
2014-10-10,16.75,17,16,16,3750,0
2014-10-13,15.75,16,15,15,2421,0
2014-10-14,15.5,16,15.5,16,63,0
2014-10-15,15.75,15.997,15,15.75,471,0
2014-10-16,15,16,14.25,15.5,1402,0
2014-10-17,15,15.5,14.75,15.5,576,0
2014-10-20,15.5,15.5,15,15.5,716,0
2014-10-21,15.5,16.002,15,16.002,274,0
2014-10-22,16,16.35,15.75,15.75,316,0
2014-10-23,16,16.25,15.685,16.25,559,0
2014-10-24,16.25,17,15.5,16.5,159,0
2014-10-28,15.972,17,15.762,16.5,178,0
2014-10-29,15.502,18.5,15.502,18.248,217,0
2014-10-30,18.498,18.498,18,18.498,81,0
2014-10-31,17.75,18.75,16,16.25,1942,0
2014-11-03,16.25,17,15.75,15.75,2779,0
2014-11-04,15.75,18.75,15.502,15.502,4515,0
2014-11-05,18.5,18.75,16.96,18.25,2148,0
2014-11-06,18.748,18.748,16,16.082,7811,0
2014-11-07,17,17,15.997,16,2991,0
2014-11-10,16.75,16.75,15.752,16.25,384,0
2014-11-11,17,17,16.25,16.748,520,0
2014-11-12,16.25,17,15.75,16,2494,0
2014-11-13,15.75,16.75,15.252,16.25,796,0
2014-11-14,16.5,16.5,15,16.25,202,0
2014-11-17,16.75,16.75,15.75,16.25,114,0
2014-11-18,16.25,16.25,15.5,15.5,887,0
2014-11-19,16.5,16.5,16.25,16.25,22,0
2014-11-20,16.5,16.5,16.462,16.462,16,0
2014-11-21,16.5,16.75,16.43,16.5,96,0
2014-11-24,16.59,18.975,16.25,18.5,12515,0
2014-11-25,17.75,18.998,17.75,18.982,1100,0
2014-11-26,17.742,18.75,17.742,18.325,601,0
2014-11-28,18.25,19.75,16.295,18.712,3892,0
2014-12-01,18.5,18.5,17.25,18.25,892,0
2014-12-02,16.75,17.475,16.75,17,738,0
2014-12-03,16,17,15,15.25,5046,0
2014-12-04,15.75,19.725,15.75,16.3,11430,0
2014-12-05,16,18,16,16.25,3391,0
2014-12-08,16,16.5,15.25,15.525,2160,0
2014-12-09,16.25,16.25,14.5,14.75,1613,0
2014-12-10,14.75,15.25,14.5,14.5,4852,0
2014-12-11,15,15.025,14.5,14.75,1223,0
2014-12-12,15,15.075,14.5,14.51,3592,0
2014-12-15,14.5,15.488,13.75,14.25,6630,0
2014-12-16,14.75,14.75,13.75,13.75,2012,0
2014-12-17,12.5,13.5,11.5,12.755,16545,0
2014-12-18,14.747,14.75,12.79,14.57,5284,0
2014-12-19,14.58,15,13.252,13.252,2320,0
2014-12-22,14.04,14.08,14,14,137,0
2014-12-23,14,14.5,13,14.5,424,0
2014-12-24,13.775,14.412,13,13.288,438,0
2014-12-26,13.25,14.25,12.125,12.525,7615,0
2014-12-29,12.55,13.497,11.5,11.998,12832,0
2014-12-30,11.95,12.25,8.75,11.625,10281,0
2014-12-31,12,12,10.755,11.375,6567,0
2015-01-02,11.998,12,11,11.468,516,0
2015-01-05,12.5,13.218,12,12,1039,0
2015-01-06,12.512,12.512,11.25,11.287,787,0
2015-01-07,11.438,13,11.438,12.188,582,0
2015-01-08,12.5,12.5,11.25,11.5,1597,0
2015-01-09,11.75,12,11.5,11.75,994,0
2015-01-12,11.5,12.247,11.25,11.25,2295,0
2015-01-13,11.745,12.55,11.745,11.925,246,0
2015-01-14,11.925,12,11.33,11.33,641,0
2015-01-15,11.25,11.502,11.25,11.502,304,0
2015-01-16,11.927,11.927,11.927,11.927,80,0
2015-01-20,11.285,12,11.285,12,455,0
2015-01-21,11.502,12.5,11.502,12.5,1032,0
2015-01-22,12.5,12.5,12.21,12.25,885,0
2015-01-23,12.25,12.252,11.5,12.012,2068,0
2015-01-26,11.75,12.5,11.75,12.5,538,0
2015-01-27,12.5,13.747,12.5,12.75,2562,0
2015-01-28,13.747,13.747,12.25,12.75,3622,0
2015-01-29,13.747,13.747,12,12,264,0
2015-01-30,12.257,13.25,12.257,13,432,0
2015-02-02,13.25,13.5,12.75,13.25,132,0
2015-02-03,13.5,13.5,12.75,12.75,291,0
2015-02-04,12.25,13.75,12.25,13.25,1622,0
2015-02-05,13.25,13.5,13,13,110,0
2015-02-06,13.25,13.497,12.25,13.25,60,0
2015-02-09,13.497,13.497,12.748,12.837,1232,0
2015-02-10,12.502,13.497,12.46,13.237,1924,0
2015-02-11,13.5,13.5,13.25,13.25,217,0
2015-02-12,12.5,13.172,12.5,13.17,533,0
2015-02-13,13.25,13.25,12.25,12.252,1815,0
2015-02-17,11.525,12.5,11.525,12.5,1665,0
2015-02-18,12.5,12.502,12.5,12.502,220,0
2015-02-19,12.3,12.577,12.3,12.577,358,0
2015-02-20,12.997,12.997,12.5,12.5,49,0
2015-02-23,12,12.5,11.75,12,954,0
2015-02-24,11.75,12.5,11.75,12.5,119,0
2015-02-25,12.5,12.745,12.08,12.537,736,0
2015-02-26,12.5,12.748,12.25,12.31,345,0
2015-02-27,12.5,12.745,12.5,12.745,129,0
2015-03-02,12.5,12.5,12.5,12.5,20,0
2015-03-03,12.25,12.5,11.75,12,824,0
2015-03-04,12,12.5,12,12,1212,0
2015-03-05,12,12.5,11.75,12.5,248,0
2015-03-06,12.25,12.25,12.25,12.25,160,0
2015-03-09,12,12.5,11.75,12.25,668,0
2015-03-10,11.75,12.5,11.75,12,312,0
2015-03-11,11.75,12.25,11.5,11.75,1860,0
2015-03-12,12,12,11.5,12,780,0
2015-03-13,12,12,12,12,400,0
2015-03-16,11.5,12.25,11.5,12.25,800,0
2015-03-17,12.25,12.25,11.5,11.5,216,0
2015-03-18,11.75,12.25,11.5,12.25,1040,0
2015-03-19,12.25,12.25,11.75,12.25,16,0
2015-03-20,11.75,12,11.5,11.5,340,0
2015-03-23,11.5,12,11.5,12,920,0
2015-03-24,11.5,12,11.5,12,1204,0
2015-03-25,12,12,11.5,11.5,284,0
2015-03-26,11.5,12,11.5,12,376,0
2015-03-27,11.75,12,11.75,12,164,0
2015-03-30,11.5,12,11.5,12,344,0
2015-03-31,11.75,12.25,11.5,12.25,288,0
2015-04-01,11.5,11.5,11.25,11.5,3592,0
2015-04-02,11.5,12,10,11.25,2336,0
2015-04-06,10.75,11.5,10.75,10.75,1176,0
2015-04-07,10.25,11.375,10.25,11.09,2376,0
2015-04-08,11,11.75,10,10,2892,0
2015-04-09,10.502,11.247,10.502,11.247,19,0
2015-04-10,11.5,11.5,11,11.25,320,0
2015-04-13,10.5,11.25,10.5,11.25,1140,0
2015-04-14,10.5,10.5,10.5,10.5,76,0
2015-04-15,10.5,10.997,10.25,10.997,1007,0
2015-04-16,10.75,10.75,10.5,10.75,416,0
2015-04-17,10.75,10.75,10.75,10.75,68,0
2015-04-20,10.75,10.75,9.75,10,1890,0
2015-04-21,10.25,10.75,10.025,10.75,952,0
2015-04-22,10.75,10.75,10.67,10.67,1112,0
2015-04-23,10,10.75,10,10,912,0
2015-04-24,10.75,11.498,10.252,10.252,1178,0
2015-04-27,11.5,11.5,10.25,10.75,660,0
2015-04-28,10.75,10.75,10.33,10.33,48,0
2015-04-29,10,10.75,10,10.75,460,0
2015-04-30,10,11,10,10.75,480,0
2015-05-01,11,11,10,10,2464,0
2015-05-04,10.5,11,10,11,920,0
2015-05-05,10,11.75,10,11.75,1520,0
2015-05-06,11.75,11.75,10.325,11.5,3520,0
2015-05-07,10.75,11.75,10.75,11.125,2627,0
2015-05-08,12.1,12.1,10.45,10.95,4120,0
2015-05-11,10.9,10.95,10.3,10.75,1000,0
2015-05-12,10.35,11.15,10.3,10.85,1261,0
2015-05-13,10.7,10.75,10.5,10.5,1550,0
2015-05-14,10.7,10.7,10.5,10.5,40,0
2015-05-15,10.05,10.7,9.804,10.15,9630,0
2015-05-18,9.6,10.15,9.6,9.6,2069,0
2015-05-19,9.35,9.5,9.2,9.45,2742,0
2015-05-20,9.65,9.65,9,9,4260,0
2015-05-21,8.75,9,8.25,8.3,9420,0
2015-05-22,8.25,9,8.05,8.1,2940,0
2015-05-26,8.15,8.275,8.05,8.05,2892,0
2015-05-27,8.5,8.6,8.15,8.55,7540,0
2015-05-28,8.5,8.55,8.5,8.5,539,0
2015-05-29,8.5,8.5,8.5,8.5,1140,0
2015-06-01,8.5385,8.6,8.5385,8.6,492,0
2015-06-02,8.75,9.25,8.6,8.75,1628,0
2015-06-03,8.65,8.65,8.6,8.6,120,0
2015-06-04,8.6,9,8.5,8.5,1240,0
2015-06-05,9.35,9.35,8.6,8.6,160,0
2015-06-08,8.6,8.6,8.2,8.5,2400,0
2015-06-09,8.25,8.5,8.25,8.3,1261,0
2015-06-10,8.3,8.386,8.3,8.3,1028,0
2015-06-11,8.4,8.5,8.4,8.4,1673,0
2015-06-12,8.55,10.25,8.55,8.6,26420,0
2015-06-15,9.55,10.25,8.65,9.05,10300,0
2015-06-16,9.45,9.45,8.75,9.3,6040,0
2015-06-17,8.7,9.1,8.55,9.05,880,0
2015-06-18,9,9.1,8.55,8.85,3720,0
2015-06-19,9,9.05,8.45,8.95,9540,0
2015-06-22,8.9,8.9,8.5,8.7,1780,0
2015-06-23,8.75,8.75,8.35,8.7,1917,0
2015-06-24,8.75,9.15,8.7,9.1,4240,0
2015-06-25,8.95,9.4,8.6,9.15,400,0
2015-06-26,8.95,9.5,8.95,9.15,1120,0
2015-06-29,9.2,9.25,8.6,9.25,2160,0
2015-06-30,9,9,8.5,8.95,565,0
2015-07-01,8.55,8.95,8.55,8.95,760,0
2015-07-02,8.75,8.8,8.3,8.35,2720,0
2015-07-06,7.5,9.95,7.5,9.05,10700,0
2015-07-07,8.55,9,8.55,9,1080,0
2015-07-08,8.95,9,8.7,8.7,100,0
2015-07-09,8.45,9.25,8.1,9.05,280,0
2015-07-10,8.85,8.85,8.85,8.85,300,0
2015-07-13,8.5,8.9,8.5,8.9,160,0
2015-07-14,8.4335,9,8.4335,8.95,326,0
2015-07-15,8.4505,8.7995,8.45,8.65,202,0
2015-07-16,8.3,8.6,8.3,8.6,480,0
2015-07-17,8.25,8.6,8.25,8.6,160,0
2015-07-20,8,8.25,7.95,7.95,2760,0
2015-07-21,7.75,8,7.55,8,1380,0
2015-07-22,7.65,8,7.65,7.7,260,0
2015-07-23,7.6,8,7.6,7.95,680,0
2015-07-24,7.7,8.45,7.7,8.45,1460,0
2015-07-27,8.4,8.4,8,8.35,380,0
2015-07-28,7.95,7.95,7.95,7.95,80,0
2015-07-29,7.65,7.95,7.55,7.6,460,0
2015-07-30,7.6,7.6,7.6,7.6,40,0
2015-07-31,7.8,7.8,7.7,7.7,940,0
2015-08-03,7.7,7.7,7.7,7.7,20,0
2015-08-04,7.55,7.7,7.25,7.7,3480,0
2015-08-05,7.25,7.3,6.65,6.65,1920,0
2015-08-06,6.65,6.9,6.6,6.6,3220,0
2015-08-07,6.75,6.85,6.65,6.7,2760,0
2015-08-10,6.7,6.85,6.7,6.8,360,0
2015-08-12,7.1,7.25,6.8,7.25,840,0
2015-08-13,6.65,7.25,6.65,7.25,2680,0
2015-08-14,7.25,7.25,6.65,6.9,5900,0
2015-08-17,7.25,7.25,6.8,7,580,0
2015-08-18,6.7,6.7,6.7,6.7,2000,0
2015-08-19,6.65,6.65,6.65,6.65,1600,0
2015-08-20,6.95,6.95,6.6,6.6,8940,0
2015-08-21,6.6,6.6,5.75,5.75,4080,0
2015-08-24,6.0505,6.294,6.0005,6.25,2255,0
2015-08-25,7.05,7.05,6.45,6.5,540,0
2015-08-26,7.15,7.15,6.55,6.6,1040,0
2015-08-27,6.65,6.7,6.55,6.6,1220,0
2015-08-28,7,7,7,7,1740,0
2015-08-31,6.55,6.75,6.55,6.75,200,0
2015-09-01,6.7,6.75,6.65,6.65,320,0
2015-09-02,6.65,7,6.5,6.75,3180,0
2015-09-03,6.6,6.75,6.5,6.7,840,0
2015-09-04,6.95,10.5,6.95,7.7,120340,0
2015-09-08,7.8,8.45,7.5,7.85,12660,0
2015-09-09,7.8,7.8,6.5,6.5,20900,0
2015-09-10,6.75,6.75,6.25,6.3,3538,0
2015-09-11,6.5,6.9,6.3,6.75,1880,0
2015-09-14,6.3,6.9,6.25,6.7,11500,0
2015-09-15,6.9,6.9,6.65,6.9,940,0
2015-09-16,6.9,6.95,6.3,6.9,8580,0
2015-09-17,6.34,6.7,6.34,6.496,2311,0
2015-09-18,6.5,6.7,6.35,6.35,4440,0
2015-09-21,6.45,6.45,6.35,6.45,640,0
2015-09-22,6.45,6.45,6.35,6.35,2640,0
2015-09-23,6.35,6.543,6.35,6.543,159,0
2015-09-24,6.404,6.404,6.404,6.404,420,0
2015-09-25,6.55,6.55,6.35,6.4,2380,0
2015-09-28,6.45,8.31,6.35,6.75,45659,0
2015-09-29,6.5,6.5,6.35,6.5,1200,0
2015-09-30,6.35,6.7,6.1,6.1,3520,0
2015-10-01,6.2,6.2,5.8,5.8,3900,0
2015-10-02,5.75,6.1,5.75,6.1,880,0
2015-10-05,6.1,6.3,6,6.25,1651,0
2015-10-06,6.25,6.6,5.85,6.6,1240,0
2015-10-07,6.55,6.55,6.15,6.4,544,0
2015-10-08,6.6,6.6,6.4,6.55,860,0
2015-10-09,6.35,6.35,6.1,6.1,420,0
2015-10-12,6.35,6.35,5.9,5.9,719,0
2015-10-13,6.15,6.15,5.85,5.95,500,0
2015-10-14,6.25,6.25,5.9,5.9,2000,0
2015-10-15,6.25,6.5,6,6.5,2620,0
2015-10-16,6.5,6.7,6.15,6.65,2680,0
2015-10-19,6.75,6.75,6.1,6.4275,1283,0
2015-10-20,6.15,6.3,6.15,6.25,1280,0
2015-10-21,6.15,6.4,5.95,6.25,1700,0
2015-10-22,6.25,6.3,6,6,1400,0
2015-10-23,6,6.1,5.95,6.1,860,0
2015-10-26,5.8,6.05,5.7,6,1660,0
2015-10-27,5.8,6.15,5.8,6,960,0
2015-10-28,5.85,6.1,5.85,6.1,400,0
2015-10-29,5.85,5.9,5.85,5.85,660,0
2015-10-30,5.85,5.85,5.65,5.7,4420,0
2015-11-02,5.95,6.0995,5.75,5.75,736,0
2015-11-03,5.75,6,5.75,5.8,918,0
2015-11-05,7.95,7.95,6.45,6.6,9320,0
2015-11-06,6.45,6.45,5.75,6.05,3000,0
2015-11-09,6.25,6.4,5.8,5.8,2020,0
2015-11-10,5.85,5.85,5.75,5.8,600,0
2015-11-11,6,6.4,5.95,5.95,200,0
2015-11-12,6,6.25,5.9,6.15,1780,0
2015-11-13,6.05,6.65,6,6.3,460,0
2015-11-16,5.85,6,5.8,5.9,2660,0
2015-11-17,5.75,5.85,5.75,5.85,660,0
2015-11-18,6.45,6.45,6.4,6.45,240,0
2015-11-19,6.45,6.45,5.8,6.05,1540,0
2015-11-20,6.45,6.45,6.45,6.45,100,0
2015-11-23,6.5,6.5,5.8,6.4,2000,0
2015-11-24,6.5,6.5,6.45,6.5,360,0
2015-11-25,6.5,6.55,6.05,6.15,880,0
2015-11-30,6.75,6.75,5.75,5.85,1720,0
2015-12-01,6.2995,6.2995,5.85,6.0995,804,0
2015-12-02,6.15,6.25,5.95,6.25,540,0
2015-12-03,5.9,6.353,5.9,6.353,41,0
2015-12-04,5.95,6.25,5.95,6.25,60,0
2015-12-07,6.25,6.35,5.85,5.9,1040,0
2015-12-09,6,6,5.9,5.9,1120,0
2015-12-10,5.9,5.9,5.9,5.9,160,0
2015-12-11,5.75,5.75,5.75,5.75,140,0
2015-12-14,5.75,6,5.75,5.75,1132,0
2015-12-15,5.8,6,5.8,5.8,1840,0
2015-12-16,5.8,5.85,5.75,5.8,1940,0
2015-12-17,5.8,5.8,5.6,5.6,9900,0
2015-12-18,5.4,5.45,5.3,5.35,3280,0
2015-12-21,5.2,5.55,5.2,5.55,1700,0
2015-12-22,5.6,5.7,5.35,5.35,3126,0
2015-12-23,6.55,7.85,4.95,5.95,9520,0
2015-12-24,6.25,6.25,5.7495,6.1,5554,0
2015-12-28,6.124,6.155,5.8,5.8,1860,0
2015-12-29,5.35,5.682,3.865,5.3,3008,0
2015-12-30,5.55,5.55,5.2,5.35,374,0
2015-12-31,5.1,5.6495,5.1,5.35,5643,0
2016-01-04,4.47,5.8,4.47,5.3,2583,0
2016-01-05,5.8075,5.8505,5.05,5.2,2348,0
2016-01-06,5.45,5.6,4.65,4.65,1182,0
2016-01-07,4.75,5.2,4.75,4.8695,595,0
2016-01-08,5.25,5.25,4.75,4.75,300,0
2016-01-11,5.335,5.35,4.9875,5,525,0
2016-01-12,5,5,4.7,4.7,1560,0
2016-01-13,4.75,4.8,4,4.1995,8852,0
2016-01-14,4.5015,4.8505,4.5,4.85,3442,0
2016-01-15,5.05,5.25,4.8,4.85,2684,0
2016-01-19,4.85,4.85,4.85,4.85,60,0
2016-01-20,4.85,5.2,4.25,4.25,2263,0
2016-01-21,4.65,4.65,4.25,4.25,340,0
2016-01-22,4.7495,4.75,4.375,4.375,880,0
2016-01-25,4.592,4.68,4.5005,4.5005,326,0
2016-01-26,4.5,4.6,4.45,4.5075,923,0
2016-01-27,4.735,4.75,4.735,4.75,333,0
2016-01-28,4.65,4.7,4.2,4.65,368,0
2016-01-29,4.4,4.6,4.4,4.462,275,0
2016-02-01,4.65,4.65,4.55,4.55,280,0
2016-02-02,4.7,5.5,4.25,4.35,7748,0
2016-02-03,4.2005,4.5005,4.2,4.5005,480,0
2016-02-04,4.25,4.25,3.7925,4.072,11560,0
2016-02-05,2.7005,3.65,2.15,3.5,4234,0
2016-02-08,3.45,3.6005,3.45,3.6005,96,0
2016-02-09,3.0005,3.725,3.0005,3.11,1108,0
2016-02-10,3.4,3.8865,3.25,3.8865,130,0
2016-02-11,3.75,3.778,3.75,3.778,235,0
2016-02-12,4.245,4.45,3.75,4.25,4040,0
2016-02-16,4.44,4.44,4.1005,4.4,724,0
2016-02-17,4.262,4.5,4.2,4.5,1260,0
2016-02-18,4.4,4.4,3.8,4.2,3192,0
2016-02-19,4.4,4.65,4.233,4.65,1600,0
2016-02-22,4.65,4.65,4.5715,4.65,763,0
2016-02-23,4.65,4.65,4.6495,4.65,381,0
2016-02-24,4.55,4.5505,4.55,4.5505,401,0
2016-02-25,4.615,4.65,4.5995,4.5995,1657,0
2016-02-26,4.616,4.7,4.614,4.7,260,0
2016-02-29,4.7,4.7,4.226,4.4495,618,0
2016-03-01,4.5,4.6995,4.4,4.405,8285,0
2016-03-02,4.7,4.7,4.3,4.45,527,0
2016-03-03,4.65,4.7,4.35,4.5,2603,0
2016-03-04,4.6995,4.6995,4.3,4.3,1643,0
2016-03-07,4.1975,4.242,4.1975,4.242,269,0
2016-03-08,4.05,4.2185,4.05,4.2185,390,0
2016-03-09,4.4,4.54,4.15,4.35,747,0
2016-03-11,4.25,4.395,4.25,4.395,195,0
2016-03-14,4.22,4.22,4.1,4.1,3806,0
2016-03-15,3.9,4.049,3.9,4.049,357,0
2016-03-18,3.95,4.105,3.95,4.105,152,0
2016-03-21,4.3,4.3,4.2495,4.2495,1413,0
2016-03-22,4.27,4.35,4.27,4.35,679,0
2016-03-23,4.0555,4.3,4.0555,4.1,745,0
2016-03-24,3.8505,4.037,3.85,4.037,170,0
2016-03-28,3.9,3.929,3.8005,3.9,2023,0
2016-03-29,4.025,4.025,3.855,3.855,310,0
2016-03-30,4.02,4.037,3.97,4.037,1652,0
2016-03-31,3.95,4.2,3.95,4.2,601,0
2016-04-01,4.25,4.25,3.9525,4.2,1037,0
2016-04-04,4.2065,4.2955,4.2,4.2955,3900,0
2016-04-07,4.1,4.15,4.1,4.15,302,0
2016-04-08,4.35,4.35,4.2,4.2,281,0
2016-04-11,4.25,4.25,4.25,4.25,20,0
2016-04-12,4.2,4.25,4.2,4.2,1133,0
2016-04-13,4.25,4.45,4.25,4.45,48,0
2016-04-14,4.3,4.3,4.15,4.15,1609,0
2016-04-15,4.15,4.4,4.15,4.39,280,0
2016-04-18,3.955,4.3,3.955,4.3,1640,0
2016-04-20,4.1175,4.1755,4.1005,4.1755,836,0
2016-04-21,4.39,4.39,4.155,4.155,367,0
2016-04-22,4.275,4.275,4,4,749,0
2016-04-25,4.145,4.15,4.145,4.15,478,0
2016-04-26,4.2685,4.294,4.2,4.2,1020,0
2016-04-27,4.2,4.2,4.2,4.2,28,0
2016-04-28,4.15,4.2,4.15,4.2,94,0
2016-04-29,4.15,4.15,4.15,4.15,114,0
2016-05-02,4.15,4.2475,3.9,3.9,3307,0
2016-05-03,3.9055,4,3.9,3.9,4145,0
2016-05-04,3.8,3.8,3.8,3.8,1572,0
2016-05-05,4,4,3.7555,3.7555,7300,0
2016-05-06,3.755,4,3.755,3.9145,3480,0
2016-05-09,4,4,3.8005,3.9995,3420,0
2016-05-10,3.755,3.755,2.85,3.649,26222,0
2016-05-11,3.9,3.9,3.5,3.766,4060,0
2016-05-12,3.7445,3.85,3.7,3.85,259,0
2016-05-13,3.7005,3.7975,3.7,3.75,1963,0
2016-05-16,3.7,3.95,3.7,3.7,6290,0
2016-05-17,3.9,3.9,3.65,3.65,708,0
2016-05-18,3.8,3.8,3.8,3.8,20,0
2016-05-19,3.65,3.65,3.65,3.65,20,0
2016-05-20,3.8,3.8,3.65,3.75,1400,0
2016-05-23,3.7,3.7,3.7,3.7,20,0
2016-05-24,3.45,3.7,3.45,3.7,161,0
2016-05-25,3.8,3.9,3.8,3.8,587,0
2016-05-26,3.782,3.782,3.75,3.75,180,0
2016-05-27,3.8,3.8,3.75,3.758,680,0
2016-05-31,3.7,3.82,3.7,3.75,7712,0
2016-06-01,3.75,3.95,3.75,3.95,2360,0
2016-06-02,4,4,3.9,3.925,85,0
2016-06-03,3.68,3.68,3.68,3.68,20,0
2016-06-07,3.75,5.342,3.75,5.25,93034,0
2016-06-08,14.25,17.35,7.25,7.7255,2055553,0
2016-06-09,7.7,7.95,5.2055,5.55,268222,0
2016-06-10,5.55,6.45,5.075,5.7,127610,0
2016-06-13,5.45,6.75,5.45,6.1,90694,0
2016-06-14,6,6.1,5.5,5.6,36486,0
2016-06-15,5.95,5.95,5.05,5.15,38198,0
2016-06-16,5,6.4,5,5.6785,134299,0
2016-06-17,5.65,5.795,5.35,5.5,28168,0
2016-06-20,5.4,7.65,5.15,6.3085,699495,0
2016-06-21,5.95,6.175,5.5,5.666,114641,0
2016-06-22,6.05,6.05,5.5,5.75,33112,0
2016-06-23,5.75,5.8495,5.5,5.5,11712,0
2016-06-24,5.35,5.7,5.1,5.4,24691,0
2016-06-27,5.4,5.5,5.1,5.25,16046,0
2016-06-28,5.3,6,5.2505,5.75,116245,0
2016-06-29,5.65,5.9,5.15,5.4495,33644,0
2016-06-30,5.3,5.6,5.1,5.3,28238,0
2016-07-01,5.35,5.45,5.25,5.45,16524,0
2016-07-05,5.45,5.45,5.206,5.25,6858,0
2016-07-06,5.35,5.35,4.725,4.8,29255,0
2016-07-07,6.9,7.9,4.95,5.25,1419576,0
2016-07-08,5.3,5.3,4.7025,4.85,133661,0
2016-07-11,5,5.1,4.6,4.85,47317,0
2016-07-12,4.65,4.74,4.05,4.7,58086,0
2016-07-13,4.6,4.8,4.45,4.575,54245,0
2016-07-14,4.6,4.6,4.0855,4.365,16119,0
2016-07-15,4.4,4.85,4.15,4.6005,43109,0
2016-07-18,4.525,4.65,4.4765,4.525,10460,0
2016-07-19,5.45,6.55,4.75,4.8,871924,0
2016-07-20,5,5.1,4.65,4.85,71377,0
2016-07-21,4.9,5.05,4.4,4.51,109950,0
2016-07-22,4.7,4.7,4.4,4.425,36833,0
2016-07-25,5.3,5.35,4.3,4.5,146967,0
2016-07-26,4.55,4.55,4.2,4.2975,41991,0
2016-07-27,4.273,4.55,4.17,4.345,72716,0
2016-07-28,4.268,4.345,4.17,4.2935,11140,0
2016-07-29,4.35,4.35,4.101,4.2255,29950,0
2016-08-01,4.2255,4.55,4.2255,4.525,45218,0
2016-08-02,4.65,4.65,4.25,4.341,37740,0
2016-08-03,4.25,4.4995,4.2,4.3,24218,0
2016-08-04,4.4,5.75,4.25,4.55,298458,0
2016-08-05,4.4,4.495,4.15,4.3,83617,0
2016-08-08,4.3,4.45,4.2655,4.322,16828,0
2016-08-09,4.317,4.45,4.225,4.225,62681,0
2016-08-10,4.4,4.4,3.9035,4,88312,0
2016-08-11,4.2,4.205,4.005,4.05,22636,0
2016-08-12,4.2,4.2995,4.1005,4.2,25735,0
2016-08-15,4.349,4.349,4.102,4.249,32467,0
2016-08-16,4,4.2845,4,4.15,39306,0
2016-08-17,4.0005,4.25,3.95,4.18,38145,0
2016-08-18,4.101,4.2,4.0005,4.2,10702,0
2016-08-19,4.2,4.2,4,4.1,10684,0
2016-08-22,4,4.1,4,4.09,7884,0
2016-08-23,3.955,4.074,3.95,3.951,16221,0
2016-08-24,4.005,4.15,3.85,3.8625,33610,0
2016-08-25,3.9995,3.9995,3.85,3.897,15880,0
2016-08-26,3.805,3.95,3.805,3.805,18926,0
2016-08-29,3.8,3.947,3.8,3.85,3371,0
2016-08-30,3.8995,3.9945,3.8005,3.95,4777,0
2016-08-31,3.8115,3.91,3.8,3.9,2584,0
2016-09-01,3.8165,3.8945,3.8165,3.8945,952,0
2016-09-02,3.8495,4.3,3.8,4.175,65254,0
2016-09-06,4.15,4.15,3.9,3.95,39355,0
2016-09-07,4.05,4.05,3.9885,4.001,1969,0
2016-09-08,4.0475,4.1,4.0005,4.0985,4837,0
2016-09-09,4.05,4.1495,4.05,4.0555,6372,0
2016-09-12,4.05,4.224,4.05,4.15,18604,0
2016-09-13,4.0505,4.2,4.0505,4.2,1341,0
2016-09-14,4.0915,4.2,4.0515,4.1,3993,0
2016-09-15,4.0575,4.0795,4.0525,4.0525,2114,0
2016-09-16,4.0525,4.1195,3.85,3.86,5887,0
2016-09-19,3.8505,4.115,3.8505,4.0005,6518,0
2016-09-20,3.951,4.046,3.905,3.905,771,0
2016-09-21,4.1,4.1,3.85,3.965,9926,0
2016-09-22,4.0005,4.02,3.905,4,6162,0
2016-09-23,4.0245,4.025,3.9505,3.955,8876,0
2016-09-26,3.961,3.961,3.85,3.949,2345,0
2016-09-27,3.9485,4.1395,3.8605,4.097,67600,0
2016-09-28,4.1865,4.1865,3.9,3.95,27713,0
2016-09-29,3.95,4.048,3.75,3.847,7189,0
2016-09-30,3.875,3.95,3.875,3.95,4791,0
2016-10-03,3.9195,3.95,3.7505,3.8,2006,0
2016-10-04,3.9495,3.9495,3.8,3.925,7535,0
2016-10-05,3.85,3.9565,3.85,3.95,3585,0
2016-10-06,3.8505,3.9315,3.85,3.9,2862,0
2016-10-07,3.972,3.972,3.7505,3.7505,14095,0
2016-10-10,3.85,3.8695,3.825,3.8255,1414,0
2016-10-11,3.8255,3.8745,3.7505,3.8,9856,0
2016-10-12,3.8,3.875,3.8,3.8,3629,0
2016-10-13,3.6505,3.758,3.65,3.7,3476,0
2016-10-14,3.5505,3.8,3.5505,3.65,3920,0
2016-10-17,3.5685,3.64,3.13,3.45,8293,0
2016-10-18,3.35,3.5855,3.35,3.3975,9455,0
2016-10-19,3.4,3.6395,3.35,3.51,20512,0
2016-10-20,3.55,3.55,3.3755,3.45,1890,0
2016-10-21,3.5055,3.525,3.3755,3.49,6879,0
2016-10-24,3.5235,3.55,3.3805,3.55,1904,0
2016-10-25,3.4795,3.55,3.35,3.35,1789,0
2016-10-26,3.5,3.5,3.2,3.2,20140,0
2016-10-27,3.36,3.3605,3.05,3.25,5465,0
2016-10-28,3.4,3.4,2.86,3.1,8253,0
2016-10-31,3.255,3.255,2.75,3.1055,6311,0
2016-11-01,2.9065,3.19,2.9065,3.1325,4292,0
2016-11-02,3.105,3.2,2.9,3,6667,0
2016-11-03,2.9,3.29,2.85,2.9,6649,0
2016-11-04,2.75,2.85,2.15,2.2635,23803,0
2016-11-07,2.377,2.69,2.377,2.69,14067,0
2016-11-08,2.7,2.7,2.5,2.6,6665,0
2016-11-09,2.75,2.75,2.256,2.45,9228,0
2016-11-10,2.4,2.5,2.4,2.45,7217,0
2016-11-11,2.545,2.562,2.4,2.4,3566,0
2016-11-14,2.583,2.625,2.55,2.55,3532,0
2016-11-15,2.6,3.5,2.6,3.25,46879,0
2016-11-16,3.45,3.45,2.953,3.199,8849,0
2016-11-17,3.2005,3.4,3.2005,3.3895,23997,0
2016-11-18,3.5,3.5,3.022,3.25,7564,0
2016-11-21,3,3.255,3,3.25,8544,0
2016-11-22,3.35,3.35,2.958,3.2995,3161,0
2016-11-23,3.0045,3.2495,3.0045,3.2495,5413,0
2016-11-25,3.1,3.4,3.1,3.3995,2883,0
2016-11-28,3.3415,3.5,3.3,3.35,15976,0
2016-11-29,3.1265,3.3005,3.05,3.1015,4884,0
2016-11-30,3.15,3.25,3.1005,3.15,4629,0
2016-12-01,3.2,3.2,3.0105,3.15,1948,0
2016-12-02,3.1,3.2435,3.05,3.05,2109,0
2016-12-05,3.05,3.5,3.05,3.4,5355,0
2016-12-06,3.4,3.4,3.0505,3.3,11961,0
2016-12-07,3.5,3.6,3.35,3.475,31314,0
2016-12-08,3.45,3.55,3.407,3.407,12791,0
2016-12-09,3.45,3.45,3.3005,3.3005,13253,0
2016-12-12,3.3995,3.3995,3.05,3.149,15746,0
2016-12-13,3.0505,3.55,3.0505,3.4,15559,0
2016-12-14,3.4,3.55,3.3,3.5,18561,0
2016-12-15,3.55,3.55,3.066,3.4,9396,0
2016-12-16,3.3,3.35,3.1005,3.35,4086,0
2016-12-19,3.4,3.4,3.1085,3.3,2881,0
2016-12-20,3.125,3.317,3.125,3.2,7236,0
2016-12-21,3.1505,3.65,3.125,3.4,69272,0
2016-12-22,3.4,3.431,3.3,3.3,2846,0
2016-12-23,3.5,3.5495,3.3,3.311,5137,0
2016-12-27,3.5,3.5,3.2,3.2,5731,0
2016-12-28,3.2,3.35,3.2,3.342,8517,0
2016-12-29,3.2995,3.3335,3.2,3.2,5779,0
2016-12-30,3.35,3.35,3.15,3.212,2041,0
2017-01-03,3.213,3.3,3.13,3.3,4225,0
2017-01-04,3.35,3.425,3.1095,3.15,7136,0
2017-01-05,3.2865,3.35,3.2865,3.302,1552,0
2017-01-06,3.3,3.515,3.3,3.355,14288,0
2017-01-09,3.5,3.55,3.35,3.35,14285,0
2017-01-10,3.499,3.55,3.4,3.497,4860,0
2017-01-11,3.5445,3.89,3.475,3.7005,67333,0
2017-01-12,3.7,3.7,3.402,3.5,10264,0
2017-01-13,3.4995,3.69,3.4995,3.5,5784,0
2017-01-17,3.75,3.75,3.4,3.65,13265,0
2017-01-18,3.65,3.65,3.355,3.45,6069,0
2017-01-19,3.6385,3.6385,3.45,3.6,4775,0
2017-01-20,3.6,3.6,3.45,3.466,9090,0
2017-01-23,3.5,3.85,3.5,3.7,34178,0
2017-01-24,3.7495,3.9,3.5755,3.8,29922,0
2017-01-25,3.9,3.9,3.7,3.705,8096,0
2017-01-26,3.85,3.85,3.6345,3.675,9151,0
2017-01-27,3.7895,3.8995,3.6505,3.85,10049,0
2017-01-30,3.9,3.9,3.35,3.5,45766,0
2017-01-31,3.5005,3.5005,3.3005,3.499,22804,0
2017-02-01,3.4995,3.549,3.101,3.15,21491,0
2017-02-02,3.15,3.519,3.15,3.1815,9248,0
2017-02-03,3.167,3.3,3.1065,3.1515,9204,0
2017-02-06,3.2035,3.3,3.1,3.25,10767,0
2017-02-07,3.2,3.2,3.1,3.175,12853,0
2017-02-08,3.1,3.25,3.1,3.1485,7251,0
2017-02-09,3.3,3.3,3.125,3.125,8747,0
2017-02-10,3.25,3.25,3.125,3.1665,8314,0
2017-02-13,3.2,3.4,3.2,3.3505,18320,0
2017-02-14,3.8,3.8,3.425,3.51,67585,0
2017-02-15,3.65,3.678,3.5,3.5655,12801,0
2017-02-16,3.6495,3.6495,3.355,3.361,26546,0
2017-02-17,3.4,3.45,3.25,3.255,18610,0
2017-02-21,3.2575,3.35,3.1,3.175,21874,0
2017-02-22,3.13,3.3,3.13,3.131,7256,0
2017-02-23,3.2875,3.3,3.15,3.2595,6399,0
2017-02-24,3.169,3.558,3.1,3.105,157531,0
2017-02-27,3.2,3.5,3.11,3.5,49442,0
2017-02-28,3.35,3.549,3.25,3.2505,8346,0
2017-03-01,3.225,3.65,3.2,3.6,256279,0
2017-03-02,3.505,4.4,3.505,4.395,296513,0
2017-03-03,4.25,4.6905,3.61,4.1685,373499,0
2017-03-06,4,4.35,3.85,4.25,128018,0
2017-03-07,4.35,4.8,3.9125,4.255,418629,0
2017-03-08,4.35,4.5405,4.1,4.246,91962,0
2017-03-09,4.25,4.3315,3.91,4.175,62563,0
2017-03-10,4.3515,4.3515,4.05,4.3,85682,0
2017-03-13,4.325,5.1,4.15,4.55,444976,0
2017-03-14,4.3,4.7,4.1,4.4955,118425,0
2017-03-15,4.594,4.594,4.25,4.492,22794,0
2017-03-16,4.5,4.5,4.276,4.4,30955,0
2017-03-17,4.35,4.4435,4.25,4.25,26929,0
2017-03-20,4.344,4.3495,4.1,4.1,27983,0
2017-03-21,4.1995,4.1995,3.85,3.9,37430,0
2017-03-22,4.0425,4.2,3.81,3.9995,17105,0
2017-03-23,4.1,4.1,3.9015,3.95,7020,0
2017-03-24,4.05,4.085,3.95,4.085,9248,0
2017-03-27,4.1,4.15,3.95,4.001,28739,0
2017-03-28,4.05,4.1945,4,4.1945,16295,0
2017-03-29,4.2,4.2,4.036,4.125,10725,0
2017-03-30,4.09,4.2,3.95,4.1,9462,0
2017-03-31,4,4.17,3.95,4.1,5709,0
2017-04-03,4.068,4.135,3.9525,4.135,12599,0
2017-04-04,4.0495,4.05,3.957,4,3489,0
2017-04-05,3.965,4.015,3.8,3.825,26564,0
2017-04-06,3.8,3.951,3.8,3.85,3668,0
2017-04-07,3.856,3.95,3.85,3.9,3811,0
2017-04-10,3.9,4,3.9,3.9575,3603,0
2017-04-11,3.95,4.4,3.85,4,82927,0
2017-04-12,4,4.01,3.8,3.9465,23243,0
2017-04-13,3.95,3.9975,3.8,3.8005,12877,0
2017-04-17,3.8005,3.808,3.75,3.775,5044,0
2017-04-18,3.775,3.799,3.75,3.75,5573,0
2017-04-19,3.75,3.799,3.75,3.75,4747,0
2017-04-20,3.75,3.8,3.685,3.7005,4370,0
2017-04-21,3.7,3.8,3.6075,3.6075,20647,0
2017-04-24,3.6025,3.789,3.6025,3.65,3244,0
2017-04-25,3.65,3.8,3.55,3.8,5362,0
2017-04-26,3.7255,3.9005,3.7255,3.8,5736,0
2017-04-27,3.8,3.8,3.7,3.79,3131,0
2017-04-28,3.8,3.8,3.7,3.8,2365,0
2017-05-01,3.753,3.8,3.7,3.7885,4807,0
2017-05-02,3.8,3.8645,3.75,3.75,10629,0
2017-05-03,3.7505,3.85,3.75,3.75,2665,0
2017-05-04,3.884,3.9495,3.755,3.8,6383,0
2017-05-05,3.8682,3.95,3.8,3.95,2836,0
2017-05-08,3.85,4.045,3.85,4.045,6684,0
2017-05-09,4.075,4.25,4.05,4.1495,23110,0
2017-05-10,4.1495,4.3495,3.758,3.9,14855,0
2017-05-11,3.805,4.001,3.805,3.85,7404,0
2017-05-12,4,4,3.9,3.9,9159,0
2017-05-15,4.0495,4.0495,3.901,3.95,9255,0
2017-05-16,3.65,4.0005,3.5005,3.5505,36559,0
2017-05-17,3.728,3.7385,3.25,3.3495,43175,0
2017-05-18,3.35,3.4495,3.275,3.4495,7057,0
2017-05-19,3.45,3.6455,2.8625,2.863,62165,0
2017-05-22,3.045,3.2495,3.045,3.1505,31911,0
2017-05-23,3.2495,3.35,3.1755,3.274,14787,0
2017-05-24,3.35,3.35,3.2,3.2,7267,0
2017-05-25,3.15,3.3,3,3.25,16958,0
2017-05-26,3.3,3.3,3.05,3.1,4432,0
2017-05-30,3.1,3.25,2.9625,2.9625,9135,0
2017-05-31,3.013,3.2,3.013,3.2,800,0
2017-06-01,3.11,3.25,3,3.15,1617,0
2017-06-02,3.15,3.2,3.0505,3.1,11871,0
2017-06-05,3.05,3.05,2.952,3,1149,0
2017-06-06,2.9565,3.028,2.85,2.9,48197,0
2017-06-07,2.8545,2.9,2.6975,2.745,24015,0
2017-06-08,2.75,3.05,2.7,3.0005,10401,0
2017-06-09,3,3.05,2.8745,3.05,21373,0
2017-06-12,2.81,3.04,2.81,3,893,0
2017-06-13,3,3.175,2.9,3.0955,34365,0
2017-06-14,2.9845,3.195,2.979,3.195,2183,0
2017-06-15,3.199,3.199,2.9015,2.925,12731,0
2017-06-16,3.071,3.071,2.9,2.9,7313,0
2017-06-19,2.9375,3.0355,2.9,2.95,760,0
2017-06-20,2.9,2.9995,2.8755,2.8875,2806,0
2017-06-21,2.86,2.904,2.75,2.75,3258,0
2017-06-22,2.75,3.2,2.75,2.8575,2425,0
2017-06-23,2.8575,2.9,2.8,2.85,622,0
2017-06-26,2.8625,2.95,2.8625,2.9,13634,0
2017-06-27,2.8,2.912,2.55,2.6455,22703,0
2017-06-28,2.695,2.911,2.6945,2.8115,3249,0
2017-06-29,2.8,3.25,2.6,2.7505,39863,0
2017-06-30,2.8045,2.84,2.7,2.7995,2988,0
2017-07-03,2.8,2.8255,2.754,2.8255,3726,0
2017-07-05,2.825,3.1995,2.825,2.908,9156,0
2017-07-06,3,3,2.8505,3,4479,0
2017-07-07,3,3,2.775,2.775,995,0
2017-07-10,2.952,2.952,2.8,2.8995,1366,0
2017-07-11,2.924,3,2.775,3,5497,0
2017-07-12,3,3,2.85,2.85,8571,0
2017-07-13,2.8985,2.95,2.8635,2.95,8229,0
2017-07-14,2.9995,3.149,2.9005,2.9375,3378,0
2017-07-17,2.9255,3.3995,2.9255,2.9505,89103,0
2017-07-18,2.8,3.1495,2.7505,2.7505,22859,0
2017-07-19,2.71,2.85,2.7,2.85,7769,0
2017-07-20,2.95,3,2.751,2.8495,7452,0
2017-07-21,2.7385,3.075,2.7385,2.925,14140,0
2017-07-24,2.8915,3.05,2.75,2.7805,6851,0
2017-07-25,2.59,3.25,2.59,3.1,137833,0
2017-07-26,2.96,3.229,2.39,3.1181,45252,0
2017-07-27,3.14,3.14,3.06,3.1034,10005,0
2017-07-28,3.1,3.1,2.85,2.8907,31790,0
2017-07-31,2.92,3.1,2.82,3.1,47174,0
2017-08-01,3.09,3.5,2.83,2.83,185327,0
2017-08-02,2.87,3.0499,2.68,2.74,42592,0
2017-08-03,2.641,2.7,2.41,2.44,113910,0
2017-08-04,2.4627,2.4627,1.86,2.3,43644,0
2017-08-07,2.25,2.3,2.16,2.22,64155,0
2017-08-08,2.25,2.2642,2.2,2.2,26046,0
2017-08-09,2.2,2.2168,2.12,2.12,24838,0
2017-08-10,2.14,2.272,2.08,2.13,31402,0
2017-08-11,2.1822,2.2405,2.1401,2.23,10278,0
2017-08-14,2.289,2.3266,2.22,2.3009,22520,0
2017-08-15,2.37,2.62,2.37,2.48,61524,0
2017-08-16,2.46,2.49,2.38,2.44,19888,0
2017-08-17,2.46,2.5799,2.42,2.42,14958,0
2017-08-18,2.413,2.81,2.413,2.6,57365,0
2017-08-21,2.62,2.8,2.55,2.72,26268,0
2017-08-22,2.75,2.7834,2.61,2.61,16612,0
2017-08-23,2.72,2.73,2.6234,2.72,9595,0
2017-08-24,2.61,2.72,2.5788,2.69,2645,0
2017-08-25,2.6441,2.71,2.56,2.65,10235,0
2017-08-28,2.71,2.71,2.6651,2.7,5419,0
2017-08-29,2.65,2.71,2.6379,2.71,1768,0
2017-08-30,2.6313,2.6701,2.61,2.6452,3851,0
2017-08-31,2.561,2.665,2.561,2.64,17717,0
2017-09-01,2.6592,2.6757,2.52,2.56,7366,0
2017-09-05,2.62,2.65,2.466,2.63,18201,0
2017-09-06,2.6315,2.74,2.5495,2.74,11920,0
2017-09-07,2.61,2.74,2.61,2.74,8590,0
2017-09-08,2.74,2.79,2.74,2.77,8931,0
2017-09-11,2.736,2.95,2.736,2.9,19447,0
2017-09-12,2.87,2.95,2.7994,2.95,13687,0
2017-09-13,2.895,2.895,2.72,2.87,13271,0
2017-09-14,2.93,2.95,2.88,2.95,10165,0
2017-09-15,2.95,2.98,2.625,2.67,33229,0
2017-09-18,2.68,2.82,2.68,2.76,11653,0
2017-09-19,2.7486,2.75,2.6377,2.69,3074,0
2017-09-20,2.76,2.81,2.65,2.72,2049,0
2017-09-21,2.68,2.85,2.61,2.85,6931,0
2017-09-22,2.85,2.85,2.79,2.85,2963,0
2017-09-25,2.8273,2.84,2.79,2.79,954,0
2017-09-26,2.77,2.91,2.68,2.7634,4634,0
2017-09-27,2.73,2.81,2.582,2.81,13277,0
2017-09-28,2.81,2.8432,2.7049,2.82,20091,0
2017-09-29,2.84,2.9,2.7364,2.87,28630,0
2017-10-02,2.82,2.96,2.71,2.92,13579,0
2017-10-03,2.84,2.93,2.75,2.75,11012,0
2017-10-04,2.75,2.75,2.66,2.6946,11263,0
2017-10-05,2.808,2.83,2.7,2.71,2315,0
2017-10-06,2.7,2.751,2.6,2.65,7472,0
2017-10-09,2.735,2.75,2.52,2.74,16912,0
2017-10-10,2.68,2.729,2.52,2.61,11549,0
2017-10-11,2.59,2.69,2.5773,2.6799,2282,0
2017-10-12,2.69,3.1637,2.6883,2.87,146953,0
2017-10-13,2.93,2.9768,2.8801,2.9768,32658,0
2017-10-16,3.07,3.07,2.751,2.78,38513,0
2017-10-17,2.7968,2.89,2.75,2.77,10690,0
2017-10-18,2.83,2.98,2.7101,2.92,23694,0
2017-10-19,2.97,3.09,2.741,2.79,24265,0
2017-10-20,2.9852,2.9852,2.8,2.82,5689,0
2017-10-23,2.78,2.955,2.78,2.7801,13608,0
2017-10-24,2.9,2.9,2.81,2.85,14962,0
2017-10-25,2.8,2.89,2.7701,2.89,13742,0
2017-10-26,2.83,2.88,2.82,2.85,14506,0
2017-10-27,2.7501,2.79,2.46,2.63,21088,0
2017-10-30,2.5281,2.6321,2.52,2.57,18248,0
2017-10-31,2.6027,2.6673,2.51,2.65,32415,0
2017-11-01,2.6663,2.6663,2.11,2.51,35451,0
2017-11-02,2.4054,2.66,2.39,2.561,63895,0
2017-11-03,2.64,2.9,2.55,2.72,50587,0
2017-11-06,2.79,2.84,2.45,2.78,80309,0
2017-11-07,2.69,2.87,2.6,2.64,46572,0
2017-11-08,2.53,2.67,2.49,2.49,22337,0
2017-11-09,2.5048,2.6464,2.46,2.527,23331,0
2017-11-10,2.68,2.68,2.51,2.58,40581,0
