Date,Open,High,Low,Close,Volume,OpenInt
2007-02-13,100,100,38.5,45,2,0
2007-02-14,82.5,137.5,82.5,131.5,2,0
2007-10-24,225,350,225,325,4,0
2007-10-25,250,325,155,311,2,0
2007-11-14,275,305,275,303.5,2,0
2007-11-16,250,325,250,325,4,0
2007-11-19,250,300,250,300,4,0
2007-11-21,200,300,200,300,6,0
2008-01-08,250,250,250,250,2,0
2008-01-14,212.5,250,212.5,250,4,0
2008-01-29,225,225,200,212.5,2,0
2008-01-30,187.5,212.5,187.5,212.5,2,0
2008-02-08,212.5,237.5,212.5,237.5,4,0
2008-02-11,225,237.5,225,237.5,2,0
2008-02-19,225,250,225,245,4,0
2008-02-20,225,237.5,225,237.5,12,0
2008-03-04,225,235,200,230,14,0
2008-03-10,217.5,222.5,217.5,222.5,2,0
2008-03-14,225,235,225,235,2,0
2008-03-19,212.5,235,200,235,28,0
2008-03-25,230,230,225,230,2,0
2008-04-03,212.5,230,212.5,230,6,0
2008-04-07,230,235,225,235,8,0
2008-04-14,225,240,225,240,4,0
2008-04-15,240,240,225,230,2,0
2008-04-18,225,242.5,225,242.5,14,0
2008-04-22,250,250,250,250,2,0
2008-04-24,250,262.5,250,255,12,0
2008-04-28,262.5,272.5,256,272.5,6,0
2008-04-29,262.5,272.5,262.5,272.5,8,0
2008-04-30,272.5,272.5,272.5,272.5,2,0
2008-05-05,250,275,250,272.5,4,0
2008-05-07,237.5,272.5,237.5,272.5,2,0
2008-05-08,237.5,272.5,237.5,272.5,2,0
2008-05-12,252.5,270,250,270,2,0
2008-05-13,250,272,250,270,2,0
2008-05-14,270,270,250,270,2,0
2008-05-19,250,264,250,262.5,16,0
2008-06-02,251,259.5,250,259.5,6,0
2008-06-04,250.5,257,250,257,2,0
2008-06-06,250,255,250,250.5,2,0
2008-06-09,250,252.5,250,252.5,8,0
2008-06-10,250,250,250,250,2,0
2008-06-12,250,257.5,240.5,257.5,2,0
2008-06-17,260,267,255,259.5,10,0
2008-06-18,261,264.5,252.5,262.5,2,0
2008-06-19,265,265,261,262.5,4,0
2008-06-20,260,263,250,250,8,0
2008-06-24,252.5,262.5,240,260,4,0
2008-06-26,262,262.5,261.5,262.5,2,0
2008-07-02,250.5,263,240,254,14,0
2008-07-08,237.5,262.5,237.5,262.5,14,0
2008-07-09,255,262.5,245.5,254.5,4,0
2008-07-21,243.5,246,225,244.5,2,0
2008-07-22,239.5,240.5,225,231.5,2,0
2008-07-28,213,225.5,199.5,205,6,0
2008-07-31,188.5,205.5,164,202.5,14,0
2008-08-08,208,240,208,237.5,2,0
2008-08-25,235.5,247.5,235,247.5,2,0
2008-08-26,246.5,247.5,246.5,247.5,2,0
2008-09-05,232,250,232,250,2,0
2008-09-18,225,255,210.5,255,2,0
2008-09-19,250,250,212.5,247.5,10,0
2008-09-22,247.5,247.5,225.5,240,4,0
2008-09-24,226,249,210,213,20,0
2008-09-29,205,250,200,200,2,0
2008-09-30,202,234.5,200,201.5,10,0
2008-10-03,192.5,192.5,182.5,190,2,0
2008-10-06,176.5,187.5,175,187.5,8,0
2008-10-07,170,197.5,162.5,162.5,2,0
2008-10-09,148.5,153.5,126.5,127.5,2,0
2008-10-14,115,152,113.5,150,4,0
2008-10-15,141.5,148.5,98,148.5,4,0
2008-10-27,102.5,102.5,75,88.5,2,0
2008-11-04,81.5,91.5,81.5,91.5,2,0
2008-11-05,81,95.5,75,95.5,2,0
2008-11-06,95.5,124.5,95.5,124.5,6,0
2008-11-07,140,189.5,113,137.5,6,0
2008-11-13,112.5,114,87.5,92.5,4,0
2008-11-14,91.5,93,32.5,49,52,0
2008-11-17,49,57.5,42.5,56.5,10,0
2008-11-18,47.5,52.5,45,45,8,0
2008-11-19,50,50,38.5,45,2,0
2008-11-20,42,69.5,38,40,2,0
2008-11-21,40.5,47.5,30,45,4,0
2008-11-26,45,45,40,45,2,0
2008-11-28,54.5,54.5,46,47.5,2,0
2008-12-02,40,51.5,38,38,2,0
2008-12-03,37.5,37.5,30,32.5,4,0
2008-12-04,32.5,32.5,32.5,32.5,2,0
2008-12-05,32.5,33,24.5,25.5,12,0
2008-12-08,27.5,27.5,13.5,21,16,0
2008-12-09,20,27.5,20,25,6,0
2008-12-10,27.5,27.5,25,25,2,0
2008-12-11,26.5,75,26.5,45,18,0
2008-12-12,40,80,30,42.5,36,0
2008-12-15,49.5,67.5,49.5,60,16,0
2008-12-16,60,60,50.5,52.5,8,0
2008-12-17,50,57,49.5,52.5,2,0
2008-12-18,65,65,30,50.5,8,0
2009-01-02,42.5,42.5,37.5,40,2,0
2009-01-06,45,46.5,45,46.5,2,0
2009-01-15,46.5,49,24.5,45.5,6,0
2009-01-28,39,39,35,36.5,12,0
2009-02-03,35.5,35.5,35.5,35.5,2,0
2009-02-20,35.5,36.5,35.5,35.5,2,0
2009-03-06,34,34,34,34,2,0
2009-03-11,38.5,40,31,32.5,4,0
2009-03-13,37.5,37.5,36.5,36.5,2,0
2009-03-24,36,36,36,36,5,0
2009-03-25,32.5,33.5,30.5,33.4937,24,0
2009-03-27,31.5063,31.5063,31.5,31.5,6,0
2009-03-30,30.5,30.5,24.5,29.4,417,0
2009-03-31,25.5,25.5,24.5,24.5,348,0
2009-04-01,26.35,26.35,19.8,21,101,0
2009-04-02,27,27,27,27,2,0
2009-04-03,25,25,24,25,58,0
2009-04-06,38.5,38.5,27,27,59,0
2009-04-07,23,25,22.5,25,44,0
2009-04-08,22.5062,25,22.5062,25,19,0
2009-04-09,23,23,15.5,22.5,348,0
2009-04-13,22.5,22.5,22,22,91,0
2009-04-15,24.5,24.5,24.4937,24.4937,72,0
2009-04-16,24.5,24.5,18.8,22.8813,246,0
2009-04-17,18,23.5,18,23.5,140,0
2009-04-20,24.425,24.425,24.425,24.425,13,0
2009-04-21,19,25,19,24,47,0
2009-04-22,23.9937,24,23.9937,24,53,0
2009-04-23,23.9937,23.9937,23.9937,23.9937,2,0
2009-04-24,24,24,23.0063,23.0063,28,0
2009-04-27,22.5,23,22.5,22.5,210,0
2009-04-28,16.5406,23.5,16.5,23.5,69,0
2009-04-29,24,24,12.5,16.5063,211,0
2009-04-30,22.5,23.9437,19.55,19.55,57,0
2009-05-04,22,22,22,22,2,0
2009-05-05,22,24,22,24,83,0
2009-05-06,25,25,18.5,18.5,214,0
2009-05-07,29.5,29.5,20,20.0063,230,0
2009-05-08,25,25,20.0063,22.5,506,0
2009-05-11,23,24.5,23,24,118,0
2009-05-12,23,23,23,23,2,0
2009-05-14,24,24,23.9937,23.9937,40,0
2009-05-15,25,44.9937,22.5,32.5,3959,0
2009-05-18,37,47.5,35,42.5,1685,0
2009-05-19,46,46,31,37.5,827,0
2009-05-20,42,45,37.975,39,245,0
2009-05-21,37.5,37.5,35,35,440,0
2009-05-22,35,35,35,35,6,0
2009-05-26,34.9937,35,30.5,31,352,0
2009-05-27,30,41,28,34.9937,106,0
2009-05-28,37.5,37.5,36,36.0063,58,0
2009-05-29,44.5,44.5,36.5,40,212,0
2009-06-01,36,42.5,35,36,476,0
2009-06-02,35,35.6187,33.4937,34,525,0
2009-06-03,34.5063,38.4937,34.5063,35.5,240,0
2009-06-04,35.5063,37.5,35.5063,37.5,112,0
2009-06-05,37.5,37.5,37.0063,37.0063,311,0
2009-06-08,37,37,34,34,212,0
2009-06-09,34,34,32,32,177,0
2009-06-10,30,34,27.5,31.5,460,0
2009-06-11,33,33,31.5,32.5,201,0
2009-06-12,33,36,31.325,36,79,0
2009-06-15,35.0063,35.0063,32.5,32.5,103,0
2009-06-16,55,55,38.0063,40.0063,1770,0
2009-06-17,40,40,37.5,37.5,216,0
2009-06-18,40,42.4937,38.5,39.5,422,0
2009-06-19,40,40.0063,38.5,39.5,116,0
2009-06-22,40,45,40,40,1350,0
2009-06-23,40,41,40,40.5,112,0
2009-06-24,40,46.5,40,44.5,1231,0
2009-06-25,48.5,48.5,43.5,46,424,0
2009-06-26,44.5,46,43.5,43.5,109,0
2009-06-29,47,47,43.5,44.5,108,0
2009-06-30,45.0062,46,45,46,60,0
2009-07-01,46,47.5,44.5063,47,650,0
2009-07-02,50,50,47.5,50,518,0
2009-07-06,51,52.5,51,51.5,206,0
2009-07-07,69,69,52,57,606,0
2009-07-08,73.5,73.9938,52.5,60,1448,0
2009-07-09,59.5,75,59.5,72.5,672,0
2009-07-10,72.5,97.5,69,97.5,1373,0
2009-07-13,94.5,96,83.575,86.5,683,0
2009-07-14,85,85,65,77.5,1488,0
2009-07-15,75,80,73,75,702,0
2009-07-16,75,78.0062,75,75,80,0
2009-07-17,76,87,76,86,451,0
2009-07-20,89.5,100,78,88.0062,1519,0
2009-07-21,93,93,87.5,88.7,326,0
2009-07-22,95,100,95,97.5,592,0
2009-07-23,98,100,97.5,98.0062,595,0
2009-07-24,97.5,100,97,97,224,0
2009-07-27,98,104.5,94.0187,104.5,1668,0
2009-07-28,104.5,104.5,101,103,223,0
2009-07-29,102.0063,103,102,103,86,0
2009-07-30,103,103,90,91,835,0
2009-07-31,92.5,97.5,92.5,95,151,0
2009-08-03,99,99,90.5,90.5,226,0
2009-08-04,94.7594,95,85,87.5,496,0
2009-08-05,91,91,87,87,66,0
2009-08-06,86,86,82.5,83.6812,246,0
2009-08-07,83.5,83.5,79.5,83.5,453,0
2009-08-10,86.5,88.5,78,80.5,264,0
2009-08-11,85,87.4844,76.9188,86.5,524,0
2009-08-12,89.5,90,88,89.5,324,0
2009-08-13,90,90,80.5,90,167,0
2009-08-14,90,90,84,84.0063,234,0
2009-08-17,89.5,90,82.5063,90,82,0
2009-08-18,90,92.5,80.5,87,303,0
2009-08-19,90,100,90,99.5,1749,0
2009-08-20,96.5,97.5,95,97.5,726,0
2009-08-21,95.5,100,95,96,242,0
2009-08-24,95,96,93.5,93.5,401,0
2009-08-25,97.5,98,95,95,349,0
2009-08-26,96.5,115,96.5,108,2276,0
2009-08-27,103,103.0063,95,101,741,0
2009-08-28,109.5,109.5,98,98,203,0
2009-08-31,107,107,95,97,941,0
2009-09-01,97,100,95,97,298,0
2009-09-02,93.5,97,93.5,97,320,0
2009-09-03,95.3,102.5,95,101,639,0
2009-09-04,105,111.5,95,96,363,0
2009-09-08,100,100,95,97.5,33,0
2009-09-09,93,100,85.5,95,651,0
2009-09-10,95,95,90,90.1094,103,0
2009-09-11,90,98.5,90,95,637,0
2009-09-14,94.5,94.5,91,92,209,0
2009-09-15,93.5,96,93.4594,94.5,339,0
2009-09-16,91,95,86.5062,90,127,0
2009-09-17,91.5,91.5,86,86,451,0
2009-09-18,84.4688,94,80,83.5,2104,0
2009-09-21,86,86,83.5,83.9938,316,0
2009-09-22,81.5,87.5,79,79,362,0
2009-09-23,79,84.5,78.5,80,70,0
2009-09-24,78.5062,80,60.5,73,1552,0
2009-09-25,73,73.5,62.5,72.5,1060,0
2009-09-28,72,79.5,64.5,66,76,0
2009-09-29,82.9937,89,74.0062,80.5,835,0
2009-09-30,87,87,77.5,82,516,0
2009-10-01,81,81,80,80,223,0
2009-10-02,77.5,78,75.5,75.5,1236,0
2009-10-05,76,76,74,74,84,0
2009-10-06,73.5,79.9312,73.5,75,117,0
2009-10-07,75.9938,76,75.3563,76,180,0
2009-10-08,72,80,72,76.5,5964,0
2009-10-09,80.9937,81,77.5,77.5,59,0
2009-10-12,76.6,85,76.6,84.0063,390,0
2009-10-13,85,85,80,80,180,0
2009-10-14,80,80.075,79.9937,79.9937,482,0
2009-10-15,79,79.5,76.175,79.4937,55,0
2009-10-16,79.5,79.5,74,76.9938,180,0
2009-10-19,75,77,71.5063,77,97,0
2009-10-20,84,84,77.5,77.5,583,0
2009-10-21,77.5,77.5,72.5063,73.9594,1335,0
2009-10-22,72.5,73,67.5,73,474,0
2009-10-23,74.5,74.5,71.5,71.5,52,0
2009-10-26,70,70,70,70,110,0
2009-10-27,70,72,67.5,67.5,314,0
2009-10-28,67.5,74.5,65,65,333,0
2009-10-29,74.4938,74.5,72.4938,72.5,25,0
2009-10-30,65.5,65.9937,64,64,392,0
2009-11-02,71.5,71.5,66.5,66.5,725,0
2009-11-03,70.9937,71,67.5,70,1098,0
2009-11-04,70,72.5,70,72.5,1211,0
2009-11-05,68.5,75,68.5,75,401,0
2009-11-06,75,75,71.5,72.4688,70,0
2009-11-09,76.5,76.5,66,71.5063,1003,0
2009-11-10,71,72.5,71,72.5,199,0
2009-11-11,70,70,66,69.2188,264,0
2009-11-12,71.5,72.5,71.5,72.3406,17,0
2009-11-16,72.5,80,72.4938,80,1098,0
2009-11-17,73.5,74,68,73.5,537,0
2009-11-18,70,72.5,70,72.5,548,0
2009-11-19,74,75.8,72,75.8,52,0
2009-11-20,70,75,70,75,152,0
2009-11-23,75,75,70,70,227,0
2009-11-24,70,72.5,68,68,98,0
2009-11-25,68,68,68,68,10,0
2009-11-30,68,69,67.5,67.5,356,0
2009-12-01,66,67.5,66,67.5,143,0
2009-12-02,67.5,67.5,66.5,67,47,0
2009-12-03,69,69.5,69,69.5,100,0
2009-12-04,68,68,67.5,67.5,189,0
2009-12-07,66.5,68,59,67.5,357,0
2009-12-08,68,68,64,68,1618,0
2009-12-09,67.5,67.5,65,67.5,587,0
2009-12-10,65,75,63.5,67.5,266,0
2009-12-11,75,75,75,75,16,0
2009-12-14,70,70,63,69.5,84,0
2009-12-15,67.5,70.5,64,70.5,63,0
2009-12-16,69.5,75,69.5,70,377,0
2009-12-17,74.5,74.5,67.5,74,26,0
2009-12-18,74.5,74.5,67.5,67.5,55,0
2009-12-21,67.5,67.5406,67.5,67.5,44,0
2009-12-22,67.5,67.5,65,65.5,98,0
2009-12-23,62.75,63.075,62.75,63.075,22,0
2009-12-24,65,65,65,65,222,0
2009-12-28,63,69,62.5,62.5,337,0
2009-12-29,65,65,65,65,14,0
2009-12-30,60.5,61,60.5,60.55,58,0
2009-12-31,60.5,60.5062,60.5,60.5,46,0
2010-01-05,57,60,57,59,51,0
2010-01-06,67.5,67.5,62.9938,62.9938,34,0
2010-01-07,58,58,58,58,4,0
2010-01-08,58.5,64.75,45,55,434,0
2010-01-11,55,56,49,54,220,0
2010-01-12,62.5,75,51,55.95,2625,0
2010-01-13,63,64,55,56,510,0
2010-01-14,62.5,62.5,60,60.0063,28,0
2010-01-15,62.5844,64,55.5,56.5,205,0
2010-01-19,60,62.5,56,60,220,0
2010-01-20,60.0063,62.5,52.5,55.5,510,0
2010-01-21,57.0063,58,55,58,186,0
2010-01-22,57.5,62.5,53.5,58.5,261,0
2010-01-25,58.5,62.5,58.5,60.0063,318,0
2010-01-26,60,60,53.5,56,131,0
2010-01-27,56.5,56.5,56.5,56.5,102,0
2010-01-28,59.5,60,56.5,56.5063,256,0
2010-01-29,56.5,58.5,56.5,58.5,31,0
2010-02-01,61,61,59.9937,59.9937,28,0
2010-02-02,59.75,62.5,59.75,60,255,0
2010-02-03,62,62.5,62,62.5,61,0
2010-02-04,58.5,59,49.5,54.5,876,0
2010-02-05,59.5,61.5,50,61,265,0
2010-02-08,61.5,62.5,51.5,53,273,0
2010-02-09,53.5063,62.5,53.5,61.5,260,0
2010-02-10,60.5,60.625,59.5,60.625,104,0
2010-02-11,60.5,60.5,60.5,60.5,19,0
2010-02-12,60,62.5,60,62.5,86,0
2010-02-16,60.5,60.5,55.5,60.5,118,0
2010-02-17,62.5,62.5,60.5,60.5,16,0
2010-02-18,60,60,60,60,20,0
2010-02-19,62,62,60.0063,60.0063,24,0
2010-02-22,60,60.0312,60,60,344,0
2010-02-24,59.9937,59.9937,59.9937,59.9937,2,0
2010-02-25,60,60,60,60,2,0
2010-02-26,58.9937,58.9937,58.9937,58.9937,6,0
2010-03-01,58.9937,59,56.15,56.5,193,0
2010-03-02,57.5,60,57.5,60,50,0
2010-03-03,57.0063,57.0063,56.5,56.5,60,0
2010-03-04,51,58.5,50.5,58.5,122,0
2010-03-05,51,58.5,50.5,52.5,242,0
2010-03-08,50.5,60,50.5,57,540,0
2010-03-09,57,59.5,56.5063,58.8,98,0
2010-03-10,57,57,50.5,53,349,0
2010-03-11,55.5,58.4,55.5,57,100,0
2010-03-12,57,57,57,57,67,0
2010-03-15,58.5,58.5,57,57,15,0
2010-03-16,60.5,60.5,58.5,58.5,50,0
2010-03-17,60,60,57,58,271,0
2010-03-18,54,59,54,57.5,62,0
2010-03-19,55,59,55,59,8,0
2010-03-22,58.5,59,52.5,56,567,0
2010-03-23,54.9937,54.9937,54.9937,54.9937,13,0
2010-03-24,54.5,55,54.5,55,159,0
2010-03-25,55,55,51.5,52.5,184,0
2010-03-26,55,55,52.5,52.5,90,0
2010-03-29,54.5,55,54.3,54.3,29,0
2010-03-30,52.5,53.7,50.5,50.5,392,0
2010-03-31,51.5,51.5,48.0344,49,415,0
2010-04-01,47,47,44.9,45.9,329,0
2010-04-05,46.05,46.05,45,45,126,0
2010-04-06,45,45,43.5,44,109,0
2010-04-07,42.5,45,42.5,45,847,0
2010-04-08,48.5,48.5,47.5,48,76,0
2010-04-09,48.5,48.5,46.5063,48.5,340,0
2010-04-12,48.5,48.5,43,45,298,0
2010-04-13,47,52.5,45,51.5,937,0
2010-04-14,51,54,51,54,391,0
2010-04-15,54.5,54.5,50.5,53.4937,197,0
2010-04-16,51.0062,52.25,50.5,51,229,0
2010-04-19,52.5,52.5,46,50,684,0
2010-04-20,50,50,44.425,45.4937,1479,0
2010-04-21,45.5,52,42.5,43,1635,0
2010-04-22,34.9937,38,34.2,35.5,21225,0
2010-04-23,35,35.5,34.75,35,7474,0
2010-04-26,35.5,36,35,35.75,2575,0
2010-04-27,36,36,34.5,34.5,4042,0
2010-04-28,35.5,35.5,34.0063,34.5,4222,0
2010-04-29,34.25,34.25,33.0062,33.25,1813,0
2010-04-30,33,34.5,33,34,2841,0
2010-05-03,34.5,35,32.1062,32.75,3929,0
2010-05-04,32,32.5,31.5,31.5063,1505,0
2010-05-05,33,33,31,31.5,1977,0
2010-05-06,31.5,31.5,27,27,1800,0
2010-05-07,32,32.5,27,27,3707,0
2010-05-10,31.425,31.425,28.075,31,3967,0
2010-05-11,31.425,32.5,31,32.4937,463,0
2010-05-12,30,32,28.55,29.5,1862,0
2010-05-13,31,31,27.5,28,2310,0
2010-05-14,31,31,28.5,28.9938,1757,0
2010-05-17,30,30.0063,27,27,1453,0
2010-05-18,28.5,29,28.5,28.5,799,0
2010-05-19,28.5,28.5,26.0906,27,164,0
2010-05-20,27,27.4937,25.975,26.2156,2176,0
2010-05-21,25.0094,25.5,23.5094,24,3161,0
2010-05-24,24,24,22,22,1044,0
2010-05-25,22.7594,24.975,21.1,23.0844,1376,0
2010-05-26,23.75,24.5,23.5,23.9,713,0
2010-05-27,24.4,26,24,24,407,0
2010-05-28,26,26,24.75,25.5,203,0
2010-06-01,25.7437,25.75,22.5,22.5,235,0
2010-06-02,25,25,21.575,24,457,0
2010-06-03,25,25,24.5,24.5,470,0
2010-06-04,26.0062,26.0062,23.575,24,387,0
2010-06-07,25,25,22,22.0062,560,0
2010-06-08,22.5,23.9156,20.0063,21,528,0
2010-06-09,20.025,21.5,20.0063,21.0063,94,0
2010-06-10,21.5,21.5,20.5,20.5,319,0
2010-06-11,20.5,22.325,20.5,21,196,0
2010-06-14,21.5,22,21.5,22,672,0
2010-06-15,20.6,22,20,22,1047,0
2010-06-16,20.5063,21.5,19,19,695,0
2010-06-17,21.45,21.7,21,21.5,1073,0
2010-06-18,21.5,21.5,20,20,221,0
2010-06-21,20.7563,20.7563,18.5,18.5,908,0
2010-06-22,18,18.5,15.0062,17,1847,0
2010-06-23,16,17.5,14.75,16.5,2967,0
2010-06-24,16.5,16.9937,15.5,16.5,734,0
2010-06-25,16,16.5,15.025,16.5,594,0
2010-06-28,16.5,16.5,15.1062,16.3344,784,0
2010-06-29,15.0312,16.5,15,16.3344,679,0
2010-06-30,16.5,16.5,15.4594,16.5,1163,0
2010-07-01,17,17,15,15,602,0
2010-07-02,15.5,16.5,15.4938,16.5,262,0
2010-07-06,16.5,16.5,15.5,15.5,773,0
2010-07-07,16.5,16.5,14.5,15,4798,0
2010-07-08,16,16.5,14.75,15.05,1291,0
2010-07-09,15.5,17,15.5,16.5,1752,0
2010-07-12,16.5,20.5063,16.05,18,5542,0
2010-07-13,20,20.0063,17.4563,18,3950,0
2010-07-14,17.5,17.5,15.5,16.5,1566,0
2010-07-15,16.0062,16.5,15.5,16,3333,0
2010-07-16,16.5,16.5,15.5,16.5,311,0
2010-07-19,15.5,15.5,15.5,15.5,2,0
2010-07-20,16,16.5,15.8406,15.85,460,0
2010-07-21,16.5,16.5,15.5406,16,163,0
2010-07-22,17,17.5,16.4937,16.5,2815,0
2010-07-23,17,17.5,16,16.5,940,0
2010-07-26,16.5,19,16.3,18.5,7705,0
2010-07-27,18.5,19,17.5,18,3809,0
2010-07-28,16.5,17.9937,16.5,17,2040,0
2010-07-29,17,19,16.4937,18.5,1043,0
2010-07-30,18,18.5,17.6906,18.4937,324,0
2010-08-02,19,20.5,17.55,18.8156,946,0
2010-08-03,19.5,21,18.6062,20.5,2895,0
2010-08-04,21,21,19.4938,20,618,0
2010-08-05,21,21,19.5,20,1203,0
2010-08-06,20,21,19.9937,20.5,1615,0
2010-08-09,22,22.9937,20.5,21.05,4966,0
2010-08-10,21.0063,22,19.5562,21.5,2569,0
2010-08-11,20.0063,20.5,19.5,20.4437,769,0
2010-08-12,21,21,19,19,769,0
2010-08-13,19.95,19.95,19,19.0094,20,0
2010-08-16,19.5,21.5,19.5,21.5,986,0
2010-08-17,22,22.9937,21,22.5,1034,0
2010-08-18,22.5,22.9937,21,21,1377,0
2010-08-19,20,21.95,19,20.9937,799,0
2010-08-20,21,32.5,20.5,26.45,13186,0
2010-08-23,25,28,23.5,23.5,7845,0
2010-08-24,24,24.9906,20.5,24,3024,0
2010-08-25,24.5,25.05,22,23.25,840,0
2010-08-26,26,26,22.1562,24.5,223,0
2010-08-27,24.5,26.45,24.5,25.0063,847,0
2010-08-30,26.5,28,26.5,27.9937,1692,0
2010-08-31,28.5,34.5,24.0906,27.5,8708,0
2010-09-01,31,32,28.5,28.5,1183,0
2010-09-02,30.0063,31.4437,28.6062,30.5,1417,0
2010-09-03,31.5,31.5,30,31.5,1091,0
2010-09-07,33,33,29.5063,31,3654,0
2010-09-08,31.5,33,31.1,32.5,2036,0
2010-09-09,32.5,34.5,31,33.9937,3262,0
2010-09-10,33.9937,37.5,33.9906,37.5,1839,0
2010-09-13,36.5,39.9844,35.1406,38.2844,3583,0
2010-09-14,40,40,37.5,37.5063,4063,0
2010-09-15,39.9,39.9,35,35.05,1050,0
2010-09-16,35,36,31.025,32.5,2385,0
2010-09-17,31,37,31,37,2085,0
2010-09-20,37,37,33,34,805,0
2010-09-21,32.5,36,32.5,34.75,471,0
2010-09-22,36,36,34,35,495,0
2010-09-23,35.5,35.5,31.075,33.0688,668,0
2010-09-24,33.25,34.25,33.25,33.5,351,0
2010-09-27,33,34.25,31.0063,34.2437,456,0
2010-09-28,34,34,31.5,32,490,0
2010-09-29,31.05,33,30,33,1061,0
2010-09-30,33.5,33.5,30.1,31.5,1839,0
2010-10-01,31.5,32.45,30,31,1203,0
2010-10-04,30,32,30,31,771,0
2010-10-05,33,33,31,31.9406,1001,0
2010-10-06,32.5,32.5,30.5,30.65,2102,0
2010-10-07,31,31.5,30.5,31.025,1916,0
2010-10-08,33,37.5,32,37.5,5829,0
2010-10-11,39.5,39.5,34.5,34.5,2573,0
2010-10-12,37,37.7437,34,37.5,2452,0
2010-10-13,38.5,38.5,36.5,36.5,806,0
2010-10-14,38.5,38.5,36.5,37,430,0
2010-10-15,36.5,36.5,35.5,36,950,0
2010-10-18,35.5,35.525,34.5,35,826,0
2010-10-19,37.5,37.5,34,35,1230,0
2010-10-20,34.0438,35,33,33.05,775,0
2010-10-21,34.0063,35.9937,34.0063,35.1,1397,0
2010-10-22,35.5,35.5,32.5,35.5,457,0
2010-10-25,36.5,36.5,32.6688,33.5,1584,0
2010-10-26,33.5,36.5,33,36,942,0
2010-10-27,37.5,37.5,35.0656,36.75,884,0
2010-10-28,36.5,37,35,36,375,0
2010-10-29,37.5,37.5,35.1313,36,673,0
2010-11-01,37.5,38.9937,35.5938,36,452,0
2010-11-02,37.5,38.5,33.5,34.05,3238,0
2010-11-03,34,35.5,33.5,34.05,1690,0
2010-11-04,35.5,36.4906,33.6,34.2313,961,0
2010-11-05,36.5,36.5,33.5,34,1476,0
2010-11-08,35.5,35.5,34,34.5,269,0
2010-11-09,35.5,35.5,33.5,34.5,240,0
2010-11-10,35,35,33.5,34.5,1032,0
2010-11-11,34.5,35,33.575,33.8,544,0
2010-11-12,35,35,34,34,287,0
2010-11-15,34,34,25.5,29.5,3773,0
2010-11-16,28,31.5,28,28,1458,0
2010-11-17,30,30,27.8,28.275,953,0
2010-11-18,30,33.3,29.5,32.5,2754,0
2010-11-19,33.3,33.3,30.05,32,1424,0
2010-11-22,32.5,32.5,29.1,30.5,1772,0
2010-11-23,30,30.4812,28.05,29.7438,582,0
2010-11-24,28,30,21.5,25.5,8704,0
2010-11-26,22.5,26.9937,22.5,26,1042,0
2010-11-29,28,28,26,26.5,753,0
2010-11-30,26.5,26.5,24.5,25.8,619,0
2010-12-01,24,28,21.1062,24.5,2398,0
2010-12-02,25,26,24,24.5,2206,0
2010-12-03,23.5,26,23.5,26,825,0
2010-12-06,26,26,23,25,1558,0
2010-12-07,25,25.5,24.5,25,1011,0
2010-12-08,25,26,25,25,554,0
2010-12-09,25,25.5,24.5,24.5,765,0
2010-12-10,24.5,26,24,25,1106,0
2010-12-13,25.8688,26,23,24.5,1803,0
2010-12-14,24.45,28,23.8094,24.5,1183,0
2010-12-15,24.0156,24.0344,23.5,23.5,82,0
2010-12-16,23.5,24.975,23,23.0094,1297,0
2010-12-17,23,23,20.5,22,1557,0
2010-12-20,22,25,20.5813,24.9937,3810,0
2010-12-21,25,32.6062,25,30.5,22646,0
2010-12-22,30,31.9844,29,29.9062,4172,0
2010-12-23,31,32.5,30,30.5,4653,0
2010-12-27,32,33.5,32,33,2843,0
2010-12-28,32.0812,32.0812,31,31,1018,0
2010-12-29,32,32,29,29,1493,0
2010-12-30,30,31,29,29.1,799,0
2010-12-31,29.025,31,29.025,31,1198,0
2011-01-03,31,31,29,29,550,0
2011-01-04,31,31,29,29.15,349,0
2011-01-05,30,30.0063,29.5,30,321,0
2011-01-06,29.55,30.0188,29.55,30.0188,482,0
2011-01-07,29.5,30,29,29,855,0
2011-01-10,29.25,29.5,27,27.5,2597,0
2011-01-11,28,29.5,27.575,29.5,1658,0
2011-01-12,29.5,30.9937,29,29,1556,0
2011-01-13,28.125,29,28.0312,28.0312,1036,0
2011-01-14,29,29,28.1062,28.1062,344,0
2011-01-18,28.5,28.5,26.65,26.75,1049,0
2011-01-19,26.8,29,26.55,29,1019,0
2011-01-20,27.5,27.5,26.6,27.0062,516,0
2011-01-21,28.5,29,28,29,878,0
2011-01-24,30,30,27.6562,29,368,0
2011-01-25,28.1,28.5,25.0906,25.5,1008,0
2011-01-26,26.5,28.5,25.65,28.5,433,0
2011-01-27,27.5,28.5,26,28.5,694,0
2011-01-28,29,29,25.15,26.5,754,0
2011-01-31,26,28.5,26,27,983,0
2011-02-01,26.5,27.5,26.5,27,577,0
2011-02-02,27.5,27.5,26.5,27,685,0
2011-02-03,27.5,32,27,29,6928,0
2011-02-04,30.4438,31.75,30,30.5,2405,0
2011-02-07,30.5,30.5,28.5,30,2209,0
2011-02-08,29.0562,30,28.5,28.5,1433,0
2011-02-09,28.5,29.5,27.5312,27.5312,1154,0
2011-02-10,27.5,29.25,27,28,864,0
2011-02-11,27.5,29.2438,27.05,29.2,783,0
2011-02-14,29.25,34.0063,27.025,31,6473,0
2011-02-15,31,31,29,30,1208,0
2011-02-16,30.975,30.975,28.75,30.25,877,0
2011-02-17,31,32,29,30.5,1261,0
2011-02-18,30.5,32.5,29.1656,31,1255,0
2011-02-22,30.5,33,29.125,32.5,1468,0
2011-02-23,33.25,33.25,29.6,31,467,0
2011-02-24,29.6,30.8,27.0688,27.5,1746,0
2011-02-25,30,31,28,28,1318,0
2011-02-28,33.5,36,29,30,10634,0
2011-03-01,30,32.5,29.5,31.5,3391,0
2011-03-02,32.25,32.25,30,31.75,1499,0
2011-03-03,32.5,32.5,31,31.5,1565,0
2011-03-04,31.5,32.45,30.95,31.4406,910,0
2011-03-07,31.5,31.5,30.4,31.5,934,0
2011-03-08,32.45,33,31.5,31.5,1926,0
2011-03-09,32.5,34.5,31,31,1432,0
2011-03-10,31.5063,33.425,30,30,1656,0
2011-03-11,30.15,33,30.15,30.75,782,0
2011-03-14,32,32.5,30.1938,31.4,346,0
2011-03-15,30.5,30.5,29.5,30.0094,929,0
2011-03-16,30.125,32.25,30.1,30.1,803,0
2011-03-17,30.25,32.05,30.15,30.15,1163,0
2011-03-18,30.25,30.5,30.15,30.15,790,0
2011-03-21,30,31.25,27.5813,27.6938,2347,0
2011-03-22,29,29.25,28.9938,29.25,954,0
2011-03-23,28.625,29.7,28.625,29.5,605,0
2011-03-24,30.5,31.5,30,31,416,0
2011-03-25,30.15,31.25,29.5,29.5,1011,0
2011-03-28,30,30.0063,28.6156,29,591,0
2011-03-29,28.6313,29.5,28.5,29.5,1799,0
2011-03-30,30,30.75,30,30.5,2353,0
2011-03-31,42.5,48.4,37.5,41,41665,0
2011-04-01,41,44,39,42.6438,10816,0
2011-04-04,46.5,46.5,41.5063,43.9688,6621,0
2011-04-05,43.5,46,40.75,41,4983,0
2011-04-06,43.25,43.5,41.5,41.5,1716,0
2011-04-07,41.5063,41.5063,37.5,37.5,3353,0
2011-04-08,40,41,37.5,37.5,1482,0
2011-04-11,39.5,39.5,34,37.05,3567,0
2011-04-12,37,37,34,34.5,1389,0
2011-04-13,36,37,34.5594,35.5,1101,0
2011-04-14,34.575,35.5,34.5,34.9,869,0
2011-04-15,34.975,35.4,34.025,34.5,840,0
2011-04-18,34,35.1906,33.0062,34.5,810,0
2011-04-19,34,34.5,32.5,32.75,999,0
2011-04-20,33.5,33.5,31,31.5,2542,0
2011-04-21,32.5,35.25,32.5,34.5,1588,0
2011-04-25,35,35,33,33.6812,809,0
2011-04-26,33.5,37,33.5,37,2044,0
2011-04-27,37.5,41,37.4812,39.75,4390,0
2011-04-28,41.5,41.5,37.6,37.75,1332,0
2011-04-29,38.0063,40,38.0063,39.5,1732,0
2011-05-02,40,41.5,37.75,41.5,2293,0
2011-05-03,42.5,42.5,41,41,1666,0
2011-05-04,39,40.9406,38.05,38.5,534,0
2011-05-05,39.0062,41,39,39.5,228,0
2011-05-06,41,41,38.5,38.5,1348,0
2011-05-09,40,40,35.25,35.25,2153,0
2011-05-10,35,37.5,35,36.5,600,0
2011-05-11,37,37,35,35.5,1791,0
2011-05-12,32.5,35.5,28.25,33.25,4173,0
2011-05-13,29.5,33.25,28.25,32.5,1333,0
2011-05-16,32,34,26.55,28.5,4359,0
2011-05-17,27.5,28,27.5,28,540,0
2011-05-18,28,29.5,28,29,483,0
2011-05-19,29,29,26.75,29,1644,0
2011-05-20,29,30.25,26.75,28.5,1488,0
2011-05-23,30.25,30.25,28.25,30,405,0
2011-05-24,29,29.5,28.5,29.5,633,0
2011-05-25,30.5,32,30,32,387,0
2011-05-26,32.5,51,32,39,11846,0
2011-05-27,33,44,32.5,33,6329,0
2011-05-31,33,33.45,29,29,3780,0
2011-06-01,29,31.75,27,29,3901,0
2011-06-02,28,30.75,28,30.75,902,0
2011-06-03,32,32,31,32,948,0
2011-06-06,31,31.75,29,30,445,0
2011-06-07,28.75,30.5,28.5,30,790,0
2011-06-08,30,30.75,29,30.75,282,0
2011-06-09,29.5,30.25,29,30,119,0
2011-06-10,28.5,32,28.5,31,1329,0
2011-06-13,29.75,33.75,29,29.5,472,0
2011-06-14,32.9906,32.9906,32.25,32.25,88,0
2011-06-15,32.95,32.95,29.5,32.95,132,0
2011-06-16,32.9906,32.9906,31,31.5,121,0
2011-06-17,31.5,32.75,31.5,32.75,60,0
2011-06-20,32.75,32.75,31.5,32.5,359,0
2011-06-21,30.5,32,30.5,32,1217,0
2011-06-22,32,34.25,32,34.25,494,0
2011-06-23,34.5,36.5,34.5,35.5,916,0
2011-06-24,35.5,35.5,34.5,35.5,80,0
2011-06-27,35.5,37.5,28.25,36.5,1221,0
2011-06-28,36.5,37.5,34,35,893,0
2011-06-29,37.5,38.4937,36.05,38,331,0
2011-06-30,39,42.5,38.5,39,2809,0
2011-07-01,40,40,39,39.5,150,0
2011-07-05,40.25,41,38.5,40,1109,0
2011-07-06,36.75,40,36.75,40,132,0
2011-07-07,41,41,37,40,473,0
2011-07-08,41,41,36.25,40,829,0
2011-07-11,40,40,37.5,37.5,326,0
2011-07-12,39.5,39.5,39.5,39.5,20,0
2011-07-13,40,40,36.75,38.75,261,0
2011-07-14,39,39,39,39,10,0
2011-07-15,39.5,39.5,37.5,39.5,272,0
2011-07-18,38,39.5,35.5,36,692,0
2011-07-19,39.75,39.75,35,35.5,866,0
2011-07-20,34.25,39,34,39,574,0
2011-07-21,34.25,39.5,34.25,36.5,148,0
2011-07-22,35.5,36,35.5,36,85,0
2011-07-25,36,38.75,36,36,69,0
2011-07-26,36.75,37,36.75,37,310,0
2011-07-27,37,37,35.5,35.5,730,0
2011-07-28,35,38.5,35,35,246,0
2011-07-29,35,36,35,35,107,0
2011-08-01,36,36,34.5,34.5,295,0
2011-08-02,36,36,34.5,34.5,443,0
2011-08-03,34.25,38.75,34.25,38.75,194,0
2011-08-04,37.75,38,35,35,393,0
2011-08-05,35,35,29.5,34,982,0
2011-08-08,31,32.5,29.5,31.5,611,0
2011-08-09,31,31.5,30.75,31.5,1205,0
2011-08-10,31.5,37.25,31.5,32,458,0
2011-08-11,32,36,32,36,151,0
2011-08-12,36,36,32,33,428,0
2011-08-15,34.5,34.5,33,33,90,0
2011-08-16,36.5,36.5,33,34.5,42,0
2011-08-17,35,35,31,31.05,813,0
2011-08-18,35,35,31.25,33,372,0
2011-08-19,33,33,33,33,56,0
2011-08-22,33,33,30.5,31.25,381,0
2011-08-23,30.5,30.5,30.5,30.5,40,0
2011-08-25,33.25,33.5,31.15,31.15,156,0
2011-08-26,30,30.5,30,30.5,22,0
2011-08-29,31.5,33,31,31,332,0
2011-08-30,31.5,31.5,31.5,31.5,121,0
2011-08-31,31.5,32.5,31.5,32.5,249,0
2011-09-01,29.75,31,29.75,31,68,0
2011-09-02,30.5,31.25,30.5,31.25,47,0
2011-09-06,30.5,32.5,30,32.5,293,0
2011-09-07,32.5,36.5,32.5,36.5,834,0
2011-09-08,36.5,36.5,35.5,35.5,127,0
2011-09-09,31.25,35,31.25,31.5,498,0
2011-09-12,30.5,32.75,30.5,32.75,228,0
2011-09-13,32.5,32.5,32.5,32.5,15,0
2011-09-14,35,35,32.5,32.5,315,0
2011-09-15,30.75,32.5,30.75,31.5,1168,0
2011-09-16,31.25,31.5,31.25,31.5,198,0
2011-09-19,30.5,32,30.5,32,490,0
2011-09-20,31.5,32,31.5,32,157,0
2011-09-21,32,32,31,31,300,0
2011-09-22,31,31.5,31,31.25,255,0
2011-09-23,31.5,31.5,31.25,31.25,77,0
2011-09-26,31.5,31.5,31.25,31.5,220,0
2011-09-27,31.25,32,31.25,32,203,0
2011-09-28,32,32,32,32,54,0
2011-09-29,31.5,31.5,31.5,31.5,79,0
2011-10-03,32,32,30.5,31,250,0
2011-10-04,31,31.45,29.5,31.45,1242,0
2011-10-05,31.45,31.45,30.75,31,655,0
2011-10-06,31,31,30.5,31,845,0
2011-10-07,30.75,31,29.5,31,668,0
2011-10-10,29.5,31,29.5,30.5,1192,0
2011-10-11,28,28.75,28,28,770,0
2011-10-12,28,29.75,25.5,27.5,828,0
2011-10-13,27.5,27.5,26.5,26.5,90,0
2011-10-14,25.5,25.5,24.25,25,729,0
2011-10-17,25,25,22.5,25,838,0
2011-10-18,26.25,31.25,25.05,31.25,1182,0
2011-10-19,30,31,30,31,100,0
2011-10-20,28.5,28.5,28.5,28.5,100,0
2011-10-21,30,31,26.5,31,214,0
2011-10-24,26.5,28,26.5,27.5,303,0
2011-10-25,28,28,28,28,8,0
2011-10-26,28,28,28,28,70,0
2011-10-27,28,30,28,30,132,0
2011-10-28,30,30,29,29,192,0
2011-11-01,29,29.5,29,29,320,0
2011-11-02,26.25,30,26.25,30,10,0
2011-11-03,28,30,28,30,198,0
2011-11-04,30,31,28.75,31,461,0
2011-11-07,29,29,29,29,50,0
2011-11-08,29.5,31,29.5,29.5,278,0
2011-11-09,31,31,30,30,310,0
2011-11-10,31.5,31.5,30,30.5,435,0
2011-11-11,31,31.5,30,30,1209,0
2011-11-14,31,31,30,30.25,538,0
2011-11-15,31,31.25,30,30,628,0
2011-11-16,31,31,29,29,289,0
2011-11-17,30,30,28.55,28.55,1019,0
2011-11-18,28.5,29.95,28.5,28.75,364,0
2011-11-21,28.75,28.75,28.5,28.5,271,0
2011-11-22,28.75,28.75,28.75,28.75,83,0
2011-11-23,29,29,29,29,130,0
2011-11-25,29.9,29.9,29.9,29.9,10,0
2011-11-28,29.9,29.9,27.75,29,1431,0
2011-11-29,29,29,29,29,38,0
2011-11-30,29,29,28,29,203,0
2011-12-01,28,28,28,28,466,0
2011-12-02,28,28,28,28,410,0
2011-12-05,28,28,27.5,27.5,157,0
2011-12-06,27.75,27.75,27.75,27.75,92,0
2011-12-07,27.75,29.75,27.5,27.5,497,0
2011-12-08,29,29.5,25.5,29,274,0
2011-12-09,29,29,29,29,4,0
2011-12-12,27.5,27.5,27.5,27.5,18,0
2011-12-13,27.5,27.5,27.5,27.5,80,0
2011-12-14,29.75,29.75,28,28,122,0
2011-12-15,29.5,29.75,28,28,315,0
2011-12-16,28,28,25.5,26,671,0
2011-12-19,25.5,25.5,25,25,331,0
2011-12-20,25,25,25,25,242,0
2011-12-21,25.5,25.5,25.5,25.5,20,0
2011-12-23,26.5,27.5,26.5,27,174,0
2011-12-27,27.5,27.5,27,27,622,0
2011-12-28,27.5,27.5,27.5,27.5,39,0
2011-12-29,25.25,25.5,22.75,24,2230,0
2011-12-30,25,27.25,25,27.25,290,0
2012-01-03,27.25,27.25,27.25,27.25,25,0
2012-01-04,27.25,27.25,27.25,27.25,44,0
2012-01-05,24.75,25,24.75,25,104,0
2012-01-06,24.5,27.25,24.5,27.25,339,0
2012-01-09,27.25,29,27.25,29,426,0
2012-01-10,29,29,27,27.5,562,0
2012-01-11,27.5,27.5,26,26,524,0
2012-01-12,26,26.5,24.6,26,290,0
2012-01-13,26,26,25,25,250,0
2012-01-17,25.5,26.25,24.75,26.25,165,0
2012-01-18,26.5,26.5,26.5,26.5,30,0
2012-01-19,25.1,25.1,25.1,25.1,30,0
2012-01-20,25.1,25.1,24.75,25,327,0
2012-01-23,24.55,25.25,24.55,25,467,0
2012-01-24,24.6,27.75,24.6,27.75,168,0
2012-01-25,24.75,27.5,24.75,27.5,60,0
2012-01-26,27.5,27.5,26,27,214,0
2012-01-30,27,27.25,26.5,26.5,838,0
2012-01-31,25.5,25.5,25,25.25,250,0
2012-02-01,25.5,25.5,25,25,300,0
2012-02-02,25,25,25,25,460,0
2012-02-03,25.2,25.2,25,25,726,0
2012-02-06,24.25,26.25,24.25,26,4382,0
2012-02-07,26.5,27.5,26.25,27.5,992,0
2012-02-08,25.5,26.75,25.5,26.75,524,0
2012-02-09,23.5,26.5,23,25,401,0
2012-02-10,25.5,27,25.5,26.5,892,0
2012-02-13,27.25,28.5,26.5,26.5,528,0
2012-02-14,25.5,27.5,25.5,27.5,539,0
2012-02-15,28,29,27,27,1082,0
2012-02-16,26.5,27,24.875,27,1210,0
2012-02-17,26.75,27,25.25,27,497,0
2012-02-21,26.75,26.75,24.5,25,1046,0
2012-02-22,22.5,27,22.5,27,200,0
2012-02-23,27,29,26,29,1225,0
2012-02-24,29.5,29.5,27,28,400,0
2012-02-27,28,28,26.5,26.75,341,0
2012-02-28,25.5,26.5,25.5,26.5,209,0
2012-02-29,26.5,28,26.5,28,40,0
2012-03-01,25.75,28,25.75,26,538,0
2012-03-02,26,28.75,26,28,156,0
2012-03-05,28.75,29,28,29,276,0
2012-03-06,26.25,27.5,25.75,27.5,330,0
2012-03-07,28.75,29,26.25,26.25,156,0
2012-03-08,26.25,26.25,26.25,26.25,73,0
2012-03-09,26.5,26.5,26.25,26.5,260,0
2012-03-12,27.5,29,27.5,29,680,0
2012-03-13,26.5,26.5,26.5,26.5,185,0
2012-03-14,27.5,28.25,27.5,28.25,410,0
2012-03-15,28,28,28,28,216,0
2012-03-16,28,28,28,28,126,0
2012-03-19,28,28,26.75,27.25,931,0
2012-03-20,27.5,28,26.5,27.25,523,0
2012-03-21,27.25,27.25,26.55,26.55,470,0
2012-03-22,26.5,26.5,25,25.25,2701,0
2012-03-23,27.5,27.5,25,27.5,542,0
2012-03-26,24.5,27,24.5,27,151,0
2012-03-27,25.5,27,25,25,586,0
2012-03-28,25.5,25.5,22.05,25,4510,0
2012-03-29,25.5,25.5,25,25,80,0
2012-03-30,24.5,25,24.5,25,69,0
2012-04-02,25,25,15.75,17,20689,0
2012-04-03,17,17.75,16,17,5006,0
2012-04-04,17.25,17.25,15.75,16,2228,0
2012-04-05,17.25,17.25,15,16.75,2219,0
2012-04-09,16.75,17,16,16,3799,0
2012-04-10,14.5,16.5,14.1,15.0094,2176,0
2012-04-11,16,16,14.2563,15,1825,0
2012-04-12,15.5,15.5,14.55,14.55,1255,0
2012-04-13,14.3,16,14.3,16,1225,0
2012-04-16,16,16.75,15.75,15.75,1583,0
2012-04-17,15.75,16.7437,14.25,14.5,444,0
2012-04-18,14.5,16,14.5,15,1483,0
2012-04-19,15.5,16,14.5,15.25,1290,0
2012-04-20,14.75,15,14.5,15,1185,0
2012-04-23,15,15,13.2,14.5,2480,0
2012-04-24,13.2,13.75,13,13.1,671,0
2012-04-25,12.9938,16,12.9938,13,627,0
2012-04-26,16,16,13,15.9938,1157,0
2012-04-27,16,16,13.5,14,234,0
2012-04-30,13.5,15.25,13.5,13.5,262,0
2012-05-01,13.5,15,13.5,13.75,600,0
2012-05-02,15.4938,15.4938,15.4938,15.4938,21,0
2012-05-04,15,15,13.75,14,366,0
2012-05-07,14,14.9,13.0094,13.0094,965,0
2012-05-08,14.5,14.5,14.5,14.5,10,0
2012-05-09,12.5,14.5,12.5,12.5,238,0
2012-05-10,12.5,12.5656,12.5,12.5062,688,0
2012-05-11,12.5,14,11.8,12.0062,1099,0
2012-05-14,12,12.5,10.5094,11.25,698,0
2012-05-15,10.95,11.5,10,10,1891,0
2012-05-16,10,11,10,11,93,0
2012-05-17,11,11,11,11,188,0
2012-05-18,11,12.5,11,12.5,270,0
2012-05-21,15.5,15.5,10,12.5,803,0
2012-05-22,7.5,12.5,7.5,12.5,1952,0
2012-05-23,12.5,12.5,10,10.05,134,0
2012-05-24,10,10,10,10,90,0
2012-05-25,10,11.25,7.5094,10,2172,0
2012-05-30,10.5,11,8.5,10,537,0
2012-05-31,10,10,9.5,10,167,0
2012-06-01,11,11,10,10,315,0
2012-06-04,10,11,10,10,262,0
2012-06-05,10.05,10.05,10,10,190,0
2012-06-06,10.05,10.05,9,9,979,0
2012-06-07,10.75,10.75,9.5,9.5,555,0
2012-06-08,10.0062,10.0062,10,10,22,0
2012-06-11,10,10,9.5,9.5,536,0
2012-06-12,9.75,10,8.5062,8.55,2037,0
2012-06-13,10,10,8.5,10,963,0
2012-06-14,10,10,8.5,9,291,0
2012-06-15,9,9.0062,7.5,7.5,4761,0
2012-06-18,8.75,9,8,8,1288,0
2012-06-19,8,8,7.5,7.5,630,0
2012-06-20,7.5,7.5,6.5,7.5,6853,0
2012-06-21,8,8,6.65,7,7014,0
2012-06-22,7,7,6,6.3,3863,0
2012-06-25,6.5,6.5,5,5.25,8789,0
2012-06-26,5.5,6.5,5,6,4142,0
2012-06-27,5,5.5,3.5,5,3100,0
2012-06-28,5.7,5.8,4.55,5,4993,0
2012-06-29,5,5.5,4.55,5,4643,0
2012-07-02,4.75,5,4.75,5,400,0
2012-07-03,5,5,5,5,444,0
2012-07-05,5.25,5.5,5.25,5.5,1820,0
2012-07-06,5.5,5.5,5,5.5,1658,0
2012-07-09,5.5,5.5,5.5,5.5,674,0
2012-07-10,5.5,6,4.5,5.5,1214,0
2012-07-11,5.5,5.5,5,5,230,0
2012-07-12,5.5,5.5,5,5,562,0
2012-07-13,5,5.5,5,5.5,527,0
2012-07-16,5.5,5.5,5.5,5.5,1265,0
2012-07-17,6.95,6.95,5.5,5.5,410,0
2012-07-18,5.55,6.95,5.55,6,1413,0
2012-07-19,6.25,6.25,6.25,6.25,200,0
2012-07-20,7.5,7.5,7,7,813,0
2012-07-23,7,7,7,7,866,0
2012-07-24,7,7.25,5.75,5.75,354,0
2012-07-25,5.75,5.75,5.75,5.75,110,0
2012-07-27,7.5,7.5,6,7.45,2649,0
2012-07-30,7.45,7.45,6.5,6.5,1038,0
2012-07-31,7.45,7.45,7,7,62,0
2012-08-01,6.5,7,6.5,6.5,257,0
2012-08-02,7,7.5,7,7,90,0
2012-08-03,7.5,7.5,7,7.25,198,0
2012-08-06,7.5,7.5,6.5,6.5,1932,0
2012-08-07,6,7,6,7,1136,0
2012-08-08,7,7,7,7,42,0
2012-08-09,6.25,6.25,6.25,6.25,10,0
2012-08-10,6.25,6.25,6.25,6.25,50,0
2012-08-13,7.2,7.2,5.5,5.5,2674,0
2012-08-14,6.25,6.25,6.25,6.25,60,0
2012-08-15,5.5,6,5.5,5.5,190,0
2012-08-16,6.25,6.25,6,6,600,0
2012-08-17,6,6,5.8,5.8,1430,0
2012-08-20,6,6,6,6,600,0
2012-08-21,5.75,6,5.5,5.75,1156,0
2012-08-22,5.75,5.875,5.5,5.875,1426,0
2012-08-23,5,7,5,6.5,1420,0
2012-08-24,6,6,5,5,1180,0
2012-08-27,6.5,6.5,6,6,530,0
2012-08-28,5,6.5,5,6.5,216,0
2012-08-29,6.05,6.55,6.05,6.25,986,0
2012-08-30,7,7,7,7,100,0
2012-08-31,6.25,6.25,6.25,6.25,300,0
2012-09-04,5.6,6.25,5.6,6.25,851,0
2012-09-05,6,6.25,6,6.25,151,0
2012-09-06,6,6.25,5.75,6.25,889,0
2012-09-07,6,6,6,6,100,0
2012-09-10,5.5,5.5,5.5,5.5,200,0
2012-09-11,5.5,5.5,5.5,5.5,20,0
2012-09-12,5.5,5.5,5.5,5.5,7,0
2012-09-13,5.75,5.75,5.75,5.75,88,0
2012-09-14,5.5,6.1094,5.3,6,1824,0
2012-09-17,5.75,5.75,5.75,5.75,306,0
2012-09-18,5.5,5.5,5.5,5.5,14,0
2012-09-20,5.5,6,5.5,5.5062,1510,0
2012-09-21,5.5062,5.5062,5.5062,5.5062,66,0
2012-09-24,5.5094,5.5094,5.5062,5.5062,450,0
2012-09-25,5.5062,5.5062,5.5,5.5,440,0
2012-09-26,5.5,5.75,5.25,5.25,1304,0
2012-09-27,5.5,6,5.5,5.5,805,0
2012-09-28,6,6,5.3,5.5,384,0
2012-10-01,5.5,5.5,4.5,5.5,4616,0
2012-10-02,5,5,4.75,5,786,0
2012-10-03,4.5,5,4.5,5,574,0
2012-10-04,4.75,4.75,4.75,4.75,60,0
2012-10-05,5,5,4.5,4.5,2889,0
2012-10-08,5,5.1187,5,5,838,0
2012-10-09,5,5,5,5,1546,0
2012-10-10,4.5,5,4.5,5,30,0
2012-10-12,5,5,5,5,200,0
2012-10-15,4.5,4.75,4.5,4.75,420,0
2012-10-16,4.5,5,4.5,5,1626,0
2012-10-17,4.5,4.5,4.5,4.5,138,0
2012-10-18,4.5,4.5,4.25,4.25,440,0
2012-10-19,4.25,4.25,4.25,4.25,60,0
2012-10-23,4,4.5,4,4.25,460,0
2012-10-24,4.25,4.5,4.25,4.5,240,0
2012-10-25,4.25,4.5,4.25,4.25,297,0
2012-10-26,4,4,4,4,40,0
2012-10-31,4,4,4,4,810,0
2012-11-01,4,4,3.575,3.575,380,0
2012-11-02,3.75,3.75,3.75,3.75,509,0
2012-11-05,4.3656,4.3656,3.5,4,2029,0
2012-11-06,3.75,3.75,1.5,1.75,24651,0
2012-11-07,1.75,1.9437,1.7,1.7,2181,0
2012-11-08,1.9937,2,1.7,2,1016,0
2012-11-09,2,2.6906,1.7,2.6906,1048,0
2012-11-12,2.5,2.5,1.7,1.7,766,0
2012-11-13,2,2,1.7063,1.7063,1240,0
2012-11-14,2,2,2,2,1697,0
2012-11-15,2.125,2.65,2,2.5,5377,0
2012-11-16,2.5,2.5,2.5,2.5,10,0
2012-11-19,2.5,2.5,2.5,2.5,660,0
2012-11-21,2.5,4,2.5,4,267,0
2012-11-23,4,4.475,3.6,3.75,5310,0
2012-11-26,3.5,3.5,2.5,2.5063,332,0
2012-11-27,2.5094,2.5094,2.5094,2.5094,20,0
2012-11-28,2.5094,2.5094,2.5094,2.5094,1360,0
2012-11-30,2.6,2.6,2.5,2.5,6609,0
2012-12-03,2.75,2.75,2,2.0094,734,0
2012-12-04,2.25,2.5,2,2.5,1010,0
2012-12-06,2.5,2.5,2,2.05,158,0
2012-12-07,2.05,2.1094,2.05,2.05,678,0
2012-12-10,2.5,2.5,2,2,622,0
2012-12-11,2,2,2,2,367,0
2012-12-12,2.5,2.5,2.5,2.5,50,0
2012-12-13,2,2,1.75,1.75,500,0
2012-12-14,2,2.25,1.0656,1.75,15690,0
2012-12-17,1.35,1.4594,1.35,1.4594,180,0
2012-12-18,1.55,1.75,1.55,1.75,280,0
2012-12-19,1.75,1.75,1.5,1.5,7716,0
2012-12-20,1.5062,1.5062,1.5,1.5,2218,0
2012-12-21,1.5,1.5062,1.05,1.5,5967,0
2012-12-24,1.3,1.4,1.3,1.3,620,0
2012-12-26,1.3,1.6438,1.3,1.375,2586,0
2012-12-27,1.3,1.375,1.3,1.375,878,0
2012-12-28,1.4,1.5,1.4,1.4,1443,0
2012-12-31,1.4,2.4344,1.05,2.4344,8424,0
2013-01-02,2,2,2,2,45,0
2013-01-03,2.3937,2.3937,2.3937,2.3937,40,0
2013-01-04,2.3937,3.25,2,3,13336,0
2013-01-07,3.25,3.25,2.5063,2.5063,2864,0
2013-01-08,4.25,4.25,3.5,4,532,0
2013-01-09,4,4,2.7563,4,421,0
2013-01-10,3,9.45,3,4.55,6947,0
2013-01-11,6,7.45,5.0063,5.5,4912,0
2013-01-14,6,6.5,5.75,5.75,4717,0
2013-01-15,5.5,10,5.5,9.25,17941,0
2013-01-16,9.25,9.25,6,7,4216,0
2013-01-17,8,8.35,6.75,8.25,2864,0
2013-01-18,6.75,8,6.75,8,747,0
2013-01-22,7,7,6.25,6.25,1942,0
2013-01-23,6,7,5.3094,6,2252,0
2013-01-24,5.3094,6.5,5.3094,5.75,2360,0
2013-01-25,5.5094,5.5094,5.5094,5.5094,40,0
2013-01-29,5.5156,6.25,5.5156,6.25,178,0
2013-01-30,6,6,6,6,380,0
2013-01-31,6,6,5.75,5.75,30,0
2013-02-01,5.75,6,5.5,6,680,0
2013-02-04,5.75,6,5.75,6,222,0
2013-02-05,6,7,5.75,5.75,1170,0
2013-02-06,6.75,6.75,5.75,6,876,0
2013-02-07,6.25,6.25,5.75,5.75,1077,0
2013-02-08,6,6.75,6,6.6,3201,0
2013-02-11,6.5,7.5,6.5,6.8312,2946,0
2013-02-12,7.5,7.5,7,7.375,684,0
2013-02-13,7.375,7.375,6.875,7.25,840,0
2013-02-14,7.2,7.2,5.25,6.95,1869,0
2013-02-15,6.75,6.875,6.5,6.875,194,0
2013-02-19,5.75,6.5,5.5,6.5,6203,0
2013-02-20,6.5,6.5,5.5,5.5,346,0
2013-02-21,5.1062,5.1062,3.775,3.85,7354,0
2013-02-22,3.5,4.75,3.4,4.75,9283,0
2013-02-25,4.5,4.5,4.5,4.5,126,0
2013-02-26,4.5,4.5,3.55,4.5,1384,0
2013-02-28,3.5,4.25,3.5,4.25,12,0
2013-03-01,3.9,4,3.9,4,784,0
2013-03-04,3.25,4,3.25,4,394,0
2013-03-05,3.5,3.9,3.5,3.9,180,0
2013-03-06,3.7,4.725,3.4,4.725,2059,0
2013-03-07,3.75,4.5,3.75,4.5,80,0
2013-03-08,4,4.4,4,4,980,0
2013-03-11,4,4.25,4,4,1836,0
2013-03-12,4.4,4.75,4.35,4.75,3083,0
2013-03-13,4.75,4.75,4.625,4.625,638,0
2013-03-14,4.75,5.5,4.55,5.5,65,0
2013-03-15,4.75,5,4.55,4.7344,525,0
2013-03-18,4.6,5,4.6,4.825,852,0
2013-03-19,4.9,4.95,4.625,4.625,1082,0
2013-03-20,4.65,4.65,4.65,4.65,2,0
2013-03-21,4.75,4.9,4.75,4.875,2585,0
2013-03-22,4.75,5.125,4.75,5,193,0
2013-03-25,5,5,4.75,4.75,1298,0
2013-03-26,5,5.05,4.9,4.9,2082,0
2013-03-27,5,5,4.85,5,845,0
2013-03-28,5,5,4.9,4.9,649,0
2013-04-01,4.75,5,4.75,4.8,661,0
2013-04-02,5,5,4.8,4.8,669,0
2013-04-05,5,5,4.875,4.875,420,0
2013-04-08,5,5,5,5,200,0
2013-04-09,4.9,5,4.9,5,1059,0
2013-04-10,5.1,5.1,5,5.1,107,0
2013-04-11,5.15,5.15,4.5,4.5,180,0
2013-04-12,4.625,5.125,4.625,5.125,440,0
2013-04-15,5,5,4.875,4.875,50,0
2013-04-16,4.875,4.875,4.75,4.75,558,0
2013-04-17,5,5.125,4.75,5,1080,0
2013-04-18,4.25,5,4.25,4.65,200,0
2013-04-19,5.35,5.35,4.75,4.75,401,0
2013-04-24,4.75,4.75,4.75,4.75,650,0
2013-04-25,4.75,4.75,4.75,4.75,11,0
2013-04-26,4.75,5,4.75,5,730,0
2013-04-29,5,5,5,5,36,0
2013-04-30,4.8,4.8,4.8,4.8,620,0
2013-05-01,4.75,4.75,4.75,4.75,5962,0
2013-05-03,5,5,4.7,4.7,232,0
2013-05-06,4.625,4.65,4.1,4.5,4047,0
2013-05-07,4.15,4.6,4.15,4.6,38,0
2013-05-09,4.5,4.5,4.5,4.5,836,0
2013-05-10,4.85,4.85,4.55,4.75,2720,0
2013-05-13,4.85,4.85,4.5,4.5,1652,0
2013-05-14,4.75,4.75,4.55,4.75,2405,0
2013-05-15,4.55,4.55,4.5,4.5,1106,0
2013-05-16,4.5,4.5,4.4,4.5,2722,0
2013-05-17,4.3,4.5,4.3,4.5,130,0
2013-05-20,4.3,4.3,4.3,4.3,202,0
2013-05-21,4.15,4.15,4.15,4.15,2,0
2013-05-22,4.15,4.15,4.15,4.15,6,0
2013-05-23,4.15,4.15,4.15,4.15,396,0
2013-05-29,4,4,3.75,3.75,498,0
2013-05-30,3.9,3.9,3.875,3.875,900,0
2013-05-31,3.875,3.875,3.75,3.75,1000,0
2013-06-03,3.25,3.75,2.75,3.25,3845,0
2013-06-04,4.3,4.3,4.3,4.3,40,0
2013-06-06,3.25,3.25,3.25,3.25,296,0
2013-06-07,3.05,3.25,3,3,1126,0
2013-06-10,3,3,2.75,2.75,306,0
2013-06-12,2.85,3.25,2.65,3.2,1120,0
2013-06-13,3.2,3.2,3.2,3.2,200,0
2013-06-14,3.2,3.2,3.2,3.2,440,0
2013-06-17,2.65,2.65,2.65,2.65,21,0
2013-06-18,2.75,2.75,2.75,2.75,514,0
2013-06-19,3,3.75,3,3.75,2134,0
2013-06-20,3.75,3.75,3.75,3.75,240,0
2013-06-24,3.75,3.75,3.75,3.75,360,0
2013-06-25,3.05,3.75,3.05,3.15,480,0
2013-06-26,3,3,2.3,2.55,2959,0
2013-07-05,2.75,2.75,2.75,2.75,200,0
2013-07-08,2.75,2.75,2,2,9408,0
2013-07-09,2.75,2.75,2,2,5915,0
2013-07-10,2,2.35,2,2,1460,0
2013-07-11,2.125,2.25,2,2,5240,0
2013-07-12,2,2.5,1.8,2,4504,0
2013-07-15,2.25,2.25,2,2,3362,0
2013-07-16,2,2,2,2,500,0
2013-07-17,1.875,2,1.875,2,102,0
2013-07-18,2,2,2,2,100,0
2013-07-19,1.875,1.875,1.5,1.875,1522,0
2013-07-22,1.75,2,1.575,2,493,0
2013-07-23,2,2.25,1.575,1.575,2200,0
2013-07-24,1.575,1.575,1.575,1.575,16,0
2013-07-25,1.75,1.8,1.5,1.5,8816,0
2013-07-26,1.525,1.6,1.5,1.6,442,0
2013-07-29,1.6,1.75,1.6,1.6,580,0
2013-07-30,1.6,1.6,1.5,1.5,1158,0
2013-08-01,1.55,1.55,1.45,1.45,880,0
2013-08-02,1.45,1.5,1.45,1.5,6712,0
2013-08-05,1.55,1.75,1.55,1.65,5610,0
2013-08-06,1.65,1.65,1.5,1.5,1400,0
2013-08-07,1.5,1.7,1.4,1.5,1286,0
2013-08-08,1.5,1.5,1.5,1.5,600,0
2013-08-09,1.5,2,1.5,2,2876,0
2013-08-12,2,2.55,2,2.55,5694,0
2013-08-13,2.6,3.25,2.6,3,4677,0
2013-08-14,3.15,3.25,2.5,3,1703,0
2013-08-15,3.1,3.1,2.55,2.55,812,0
2013-08-16,2.55,2.6,2.55,2.6,500,0
2013-08-19,3,3.25,3,3.05,2833,0
2013-08-20,3.15,3.15,3,3.15,2292,0
2013-08-21,3.15,3.15,2.9,2.9,1160,0
2013-08-22,2.65,3.15,2.65,3,1670,0
2013-08-23,3,3,2.6,2.95,700,0
2013-08-26,2.9,2.9,2.9,2.9,220,0
2013-08-27,2.6,2.6,2.6,2.6,300,0
2013-08-28,2.5906,2.5906,2.5906,2.5906,300,0
2013-08-30,2.55,2.625,2.55,2.625,527,0
2013-09-05,2.6187,2.6187,2.575,2.575,374,0
2013-09-06,2.5,2.6,2.5,2.6,632,0
2013-09-09,2.6,2.6,2.25,2.25,1096,0
2013-09-10,2.25,2.25,2.25,2.25,81,0
2013-09-11,2.25,2.5,2.25,2.5,172,0
2013-09-12,2.2,2.25,2.2,2.25,164,0
2013-09-13,2.25,2.25,2.25,2.25,200,0
2013-09-16,2.175,2.5,2.175,2.5,744,0
2013-09-17,2.6,2.6,2.5,2.5,1582,0
2013-09-19,2.6,3,2.5,2.5,5232,0
2013-09-20,2.5,2.6,2.5,2.5,1500,0
2013-09-23,2.3,2.3,2.3,2.3,50,0
2013-09-24,2.9,2.9,2.3,2.3,340,0
2013-09-25,2.3,2.9,2.3,2.9,341,0
2013-09-26,2.9,3,2.9,3,805,0
2013-09-27,3,3,3,3,420,0
2013-09-30,2.5,2.5,2.5,2.5,4,0
2013-10-03,2.55,3,2.55,3,440,0
2013-10-04,3,3,3,3,150,0
2013-10-07,3,3,2.75,2.75,3023,0
2013-10-09,2.65,3,2.65,3,1010,0
2013-10-10,3,3,2.65,3,3135,0
2013-10-14,2.8,2.8,2.8,2.8,154,0
2013-10-15,2.8,4,2.65,3.25,4830,0
2013-10-16,3.75,4.25,3.25,4.25,3760,0
2013-10-17,4,5.05,3.55,4.3,16819,0
2013-10-18,4.3,4.75,3.55,4.65,2429,0
2013-10-21,4.65,4.65,3.8,3.8,300,0
2013-10-23,3.8,4.25,3.8,4.25,180,0
2013-10-24,4.4,4.6,4,4,4207,0
2013-10-25,4.4,4.4,3.05,3.05,2054,0
2013-10-28,3.1,4,3.1,3.5,267,0
2013-10-29,3.75,3.75,3.05,3.05,3022,0
2013-10-30,3.55,3.95,3.55,3.7,5842,0
2013-10-31,3.95,3.95,3.05,3.05,666,0
2013-11-01,3.05,3.7,3.05,3.7,159,0
2013-11-04,3.7,3.7,3.7,3.7,470,0
2013-11-06,3.6,3.6,3.6,3.6,37,0
2013-11-07,3.6,3.65,3.6,3.6,4032,0
2013-11-08,3.6,3.6,3.25,3.5,1505,0
2013-11-11,3.2563,3.2563,2.7,3,2856,0
2013-11-12,2.7,3,2.7,3,2934,0
2013-11-13,2.8,2.975,2.65,2.675,1052,0
2013-11-14,2.975,2.975,2.5,2.875,9346,0
2013-11-15,2.875,3.25,2.875,3.15,2045,0
2013-11-18,3.1,3.1,3.1,3.1,30,0
2013-11-19,3,3,2.55,2.55,1490,0
2013-11-20,2.65,2.65,2.5,2.5,4574,0
2013-11-22,2.16,4.2,2.16,4.2,4101,0
2013-11-25,3.75,3.75,2.5,2.6,2480,0
2013-11-26,2.65,3,2.65,3,1362,0
2013-11-27,3.2,3.22,2.7,3.1,6750,0
2013-11-29,3.1,3.1,2.55,2.55,7170,0
2013-12-02,2.55,2.55,2.15,2.25,4850,0
2013-12-03,2.25,2.3,2.25,2.3,350,0
2013-12-04,2.5,2.6,2.3,2.6,1100,0
2013-12-05,2.6,2.6,2.3,2.3,1259,0
2013-12-06,2.75,2.92,2.35,2.92,5214,0
2013-12-09,2.9,2.91,2.9,2.91,373,0
2013-12-10,2.92,2.92,2.55,2.55,540,0
2013-12-11,2.55,2.55,2.41,2.41,830,0
2013-12-12,2.6,2.62,2.6,2.62,1460,0
2013-12-13,2.62,2.79,2.62,2.79,1011,0
2013-12-16,2.62,2.62,2.62,2.62,509,0
2013-12-17,2.7,2.98,2.7,2.98,8043,0
2013-12-18,2.9,2.9,2.65,2.65,4560,0
2013-12-19,2.65,2.9,2.65,2.65,3466,0
2013-12-20,2.65,2.65,2.65,2.65,1080,0
2013-12-23,2.65,2.65,2.48,2.48,1196,0
2013-12-24,2.48,3.5,2.48,3.05,10936,0
2013-12-26,3,3,2.65,2.72,4456,0
2013-12-27,2.99,3.1,2.66,3.1,12036,0
2013-12-30,3.1,3.45,2.75,2.95,3631,0
2013-12-31,3,3.49,3,3.25,11549,0
2014-01-02,3.22,3.5,2.5,3.4,8800,0
2014-01-03,3.4,3.4,3.35,3.4,10037,0
2014-01-06,3.665,5.15,3.65,5.06,84097,0
2014-01-07,5.15,8.5,5.15,7.25,69511,0
2014-01-08,7.25,7.4,7.05,7.05,11272,0
2014-01-09,7.1,7.2,5.9,6.2,19756,0
2014-01-10,6.05,7.75,5.45,7.75,25568,0
2014-01-13,7.75,8.45,7.75,8.45,13332,0
2014-01-14,8.95,9.15,8.25,8.25,12162,0
2014-01-15,8.3,8.3,6.25,7.3,9560,0
2014-01-16,7.4,9.3,7.4,8.45,19039,0
2014-01-17,8.28,12.15,7.8,9.3,32060,0
2014-01-21,9.35,12.3,8.4,12.3,40865,0
2014-01-22,15.74,17.15,13.05,15,40268,0
2014-01-23,15.75,15.8,14.35,15.5,15133,0
2014-01-24,15.5,16.97,11.7,14.7,25937,0
2014-01-27,13.9,15,12.2,14.35,23600,0
2014-01-28,14,14.5,13.85,14.35,4418,0
2014-01-29,14.5,14.5,12.05,13.6,9276,0
2014-01-30,12.5,13.6,12.5,13.1,632,0
2014-01-31,13.1,14.23,13.1,13.5,1318,0
2014-02-03,14.25,14.25,11.5,12.2,8399,0
2014-02-04,12.08,12.5,12.03,12.26,7146,0
2014-02-05,12.26,12.39,11.5,11.7,14944,0
2014-02-06,11.7,11.7,10.1,10.95,11031,0
2014-02-07,10.9,10.9,10.89,10.89,1771,0
2014-02-10,10.5,11.85,10.5,11.05,6442,0
2014-02-11,11,12.25,11,11.9,7621,0
2014-02-12,11.9,12.1,11.35,12,4785,0
2014-02-13,11.9,12,11.9,12,1070,0
2014-02-14,11.6,12.14,11.4,12.05,10270,0
2014-02-18,12,12,11.9,12,2915,0
2014-02-19,12.1,13.2,12.1,12.1,2324,0
2014-02-20,12,12,11.45,12,2791,0
2014-02-24,12,12.3,11.56,11.56,1834,0
2014-02-25,11.57,11.85,11.54,11.85,2205,0
2014-02-26,11.6,11.6,11.25,11.5,814,0
2014-02-27,11.4,11.8,11.2,11.2,2800,0
2014-02-28,11.3,12.01,10.8,11.7,5953,0
2014-03-03,11.7,11.95,10.81,11.65,1233,0
2014-03-04,11.65,11.85,11.6,11.75,3581,0
2014-03-05,11.75,11.94,11.75,11.85,1220,0
2014-03-06,11.6,11.99,11.6,11.85,3385,0
2014-03-07,11.85,12,11.85,12,1673,0
2014-03-10,11.85,12,11.85,12,12877,0
2014-03-11,11.98,12,11.95,11.95,4182,0
2014-03-12,11.95,12,11.6,12,7035,0
2014-03-13,11.95,11.95,11.6,11.94,2100,0
2014-03-14,11.6,12.09,11.4,12,25173,0
2014-03-17,11.9,12,11.24,11.95,2601,0
2014-03-18,11.91,11.91,10.75,11.6,9438,0
2014-03-19,11.1,11.1,9.5,9.75,10869,0
2014-03-20,9.75,10.5,9.75,10.5,13912,0
2014-03-21,10.5,10.5,10.49,10.5,1231,0
2014-03-24,9.95,9.95,9.7,9.7,1252,0
2014-03-25,9.9,9.9,8.3,8.41,12292,0
2014-03-26,9.2,9.4,8.4,8.4,4523,0
2014-03-27,8.4,8.4,7.2,7.45,16067,0
2014-03-28,7.45,9.05,7.4,7.7,32011,0
2014-03-31,8.25,8.5,8,8.5,5553,0
2014-04-01,8.4,8.5,8.3,8.3,2885,0
2014-04-02,8.1,8.1,8,8,650,0
2014-04-03,8,8.1,7.1,7.1,2810,0
2014-04-04,7.25,7.25,7.25,7.25,1450,0
2014-04-07,7.3,7.3,6.2,6.5,6440,0
2014-04-08,7,7.35,6.75,6.75,1270,0
2014-04-09,6.8,6.8,6.8,6.8,600,0
2014-04-10,6.8,6.8,6.8,6.8,1021,0
2014-04-11,6.75,6.75,6.2,6.2,2560,0
2014-04-14,6.2,6.2,6,6.2,622,0
2014-04-15,6.1,6.49,5.81,5.9,3400,0
2014-04-16,5.8,6.25,5.8,6.25,2595,0
2014-04-17,6,6.5,6,6.25,2480,0
2014-04-21,6.3,6.3,5.6,6.15,2275,0
2014-04-22,6.1,6.15,6.1,6.1,2856,0
2014-04-23,6.05,6.1,6,6,4450,0
2014-04-24,6,6,6,6,750,0
2014-04-25,5.99,5.99,5.9,5.9,1125,0
2014-04-28,5.8,5.8,5.1,5.2,11350,0
2014-04-29,5.2,5.35,5.2,5.25,26676,0
2014-04-30,5.05,5.05,4.85,4.99,2007,0
2014-05-01,5.24,5.24,4.66,4.8,10700,0
2014-05-02,4.75,5.15,4.7,4.7,15775,0
2014-05-05,4.7,5,4.45,4.51,12950,0
2014-05-06,4.84,5.09,4.84,4.99,4100,0
2014-05-07,4.9,4.99,4.85,4.85,1460,0
2014-05-08,4.8,4.89,4.32,4.85,3200,0
2014-05-09,4.6,4.75,4.6,4.6,1000,0
2014-05-12,4.9,5.44,4.9,5.3,11550,0
2014-05-13,5.3,5.44,5.3,5.44,3960,0
2014-05-14,5.5,6.15,5.25,6.15,9842,0
2014-05-15,6.2,7.7,6.2,6.75,16678,0
2014-05-16,6.6,6.75,5.95,5.95,10707,0
2014-05-19,5.75,5.75,5.06,5.45,4059,0
2014-05-20,5.4,5.4,5,5.1,11231,0
2014-05-21,5.1,5.17,4.95,4.95,4302,0
2014-05-22,5.17,5.2,4.9,4.9,11040,0
2014-05-23,4.7,4.95,4.7,4.95,8614,0
2014-05-27,4.95,5.05,4.95,4.95,11660,0
2014-05-28,4.95,4.95,4.85,4.85,1185,0
2014-05-29,4.85,4.85,4.84,4.84,26360,0
2014-05-30,4.84,4.84,4.8,4.8,2800,0
2014-06-02,4.75,4.75,4.75,4.75,200,0
2014-06-03,4.7,4.71,4.61,4.61,1630,0
2014-06-04,4.6,4.6,4.25,4.5,94871,0
2014-06-05,4.5,4.71,4.5,4.61,1907,0
2014-06-06,4.7,4.7,4.54,4.6,13170,0
2014-06-09,4.6,4.6,4.25,4.5,87553,0
2014-06-11,4.49,4.5,4.49,4.5,6367,0
2014-06-12,4.5,4.5,4.5,4.5,2000,0
2014-06-13,4.49,4.5,4.49,4.5,1750,0
2014-06-16,4.3,4.49,4.3,4.49,1277,0
2014-06-17,4.5,4.5,4.11,4.4,21532,0
2014-06-18,4.37,4.37,4.25,4.25,14830,0
2014-06-19,4.26,4.49,4.2,4.21,3439,0
2014-06-20,4.21,4.45,4.15,4.45,13321,0
2014-06-23,4.45,4.5,4.16,4.47,33353,0
2014-06-24,4.26,4.5,4.16,4.43,27161,0
2014-06-25,4.35,4.44,4.2,4.44,3930,0
2014-06-26,4.35,4.44,4.2,4.44,5795,0
2014-06-27,4.35,4.35,4.11,4.35,3333,0
2014-06-30,4.11,4.4,4.11,4.4,2550,0
2014-07-01,4.4,4.4,4.16,4.4,7579,0
2014-07-02,4.25,4.4,4.2,4.4,14780,0
2014-07-03,4.4,4.4,4.3,4.3,880,0
2014-07-07,4.25,4.25,4.05,4.25,8550,0
2014-07-08,4.15,4.15,4,4,2350,0
2014-07-09,4,4,4,4,1600,0
2014-07-10,3.99,4,3.99,4,11000,0
2014-07-11,3.98,4,3.98,4,2000,0
2014-07-14,3.85,4.35,3.85,4.25,5710,0
2014-07-15,4,4.15,3.95,3.95,6389,0
2014-07-16,4.1,4.1,3.52,4.08,9150,0
2014-07-18,3.76,4.04,3.76,4.01,9260,0
2014-07-21,4.04,4.13,3.8,4,3800,0
2014-07-22,4.1,4.15,4,4,2910,0
2014-07-23,4.01,4.45,4,4,44054,0
2014-07-24,4.25,4.4,4.25,4.25,2810,0
2014-07-25,4.25,4.41,4.22,4.41,12149,0
2014-07-28,4.4,4.4,3.75,4.2,14660,0
2014-07-29,4.1,4.25,3.98,4.25,4366,0
2014-07-30,4.08,4.25,3.98,4.25,7350,0
2014-07-31,4.2,4.2,3.7,3.85,44900,0
2014-08-01,3.95,4.07,3.85,3.85,3304,0
2014-08-04,3.99,4.4,3.99,4.39,13950,0
2014-08-05,3.9,4.15,3.51,4.15,10000,0
2014-08-06,4.15,4.25,4.15,4.25,5500,0
2014-08-07,4.24,4.35,4.02,4.28,5742,0
2014-08-08,4.2,4.2,3.82,4.2,4230,0
2014-08-11,4.2,4.33,4,4.3,5715,0
2014-08-12,4.3,4.32,4.2,4.32,10572,0
2014-08-13,4.34,4.45,4.1,4.1,23438,0
2014-08-14,4.33,4.33,3.91,4.25,12996,0
2014-08-15,4.2,4.25,3.95,3.95,5830,0
2014-08-18,4.19,4.29,4,4.25,5460,0
2014-08-19,4.1,4.1,4.06,4.06,748,0
2014-08-20,4.02,4.02,3.9,4,6200,0
2014-08-21,4.14,4.4,4.14,4.39,10157,0
2014-08-22,4.39,4.39,4.1,4.1,5200,0
2014-08-25,4.2,4.3,4.2,4.3,2003,0
2014-08-26,4.34,4.38,4.3,4.38,5000,0
2014-08-27,4.3,4.33,4.3,4.3,2720,0
2014-08-28,4.21,4.21,3.95,4.2,10073,0
2014-08-29,4.3,4.38,3.96,4.38,19238,0
2014-09-02,4.19,4.3,4.19,4.3,4500,0
2014-09-03,4.2,4.25,4.2,4.25,1353,0
2014-09-04,4.1,4.1,4.1,4.1,500,0
2014-09-05,4.19,4.25,4.18,4.25,2538,0
2014-09-08,4.1,4.1,4,4,1300,0
2014-09-09,4.1,4.3,4.1,4.25,17076,0
2014-09-10,4.25,4.25,4.01,4.01,2909,0
2014-09-11,4.02,4.02,4,4,3064,0
2014-09-12,4.15,4.25,4.15,4.25,13181,0
2014-09-15,4.25,4.25,4.2,4.25,12135,0
2014-09-16,4.15,4.29,4.15,4.28,3250,0
2014-09-17,4.28,4.29,3.81,3.81,7465,0
2014-09-18,4.25,4.34,3.85,4.11,11123,0
2014-09-19,4.11,4.2,4.1,4.2,1344,0
2014-09-22,4.2,4.2,4.2,4.2,367,0
2014-09-23,4.23,4.25,4.2,4.2,9455,0
2014-09-24,4.25,4.25,4.15,4.15,9791,0
2014-09-25,4.15,4.25,4,4,3070,0
2014-09-26,4,4,3.77,3.77,5635,0
2014-09-29,4.1,4.2,3.91,3.91,4500,0
2014-09-30,4.1,4.1,3.85,3.85,2201,0
2014-10-01,3.9,3.9,3.9,3.9,250,0
2014-10-02,3.92,3.92,3.905,3.91,1307,0
2014-10-03,4.02,4.05,3.9,4,2796,0
2014-10-06,3.9,4.21,3.75,4.21,2975,0
2014-10-07,4.21,4.25,3.52,3.8,7921,0
2014-10-08,4,4.17,3.79,4.1,5600,0
2014-10-09,4.1,4.25,4.1,4.25,52095,0
2014-10-10,4.23,4.25,4.23,4.25,1550,0
2014-10-13,4.25,4.25,4,4,2700,0
2014-10-14,4.2,4.2,4.15,4.15,3950,0
2014-10-15,4,4.1,4,4,4221,0
2014-10-16,4.19,4.19,4.19,4.19,150,0
2014-10-17,4.15,4.2,4.15,4.2,3000,0
2014-10-20,4.24,4.25,4.24,4.24,2295,0
2014-10-21,4.2,4.24,3.9,4.24,5620,0
2014-10-22,4.2,4.2,4.01,4.01,660,0
2014-10-23,4.03,4.15,4.03,4.15,865,0
2014-10-24,4.15,4.15,3.77,3.77,6762,0
2014-10-27,4.05,4.19,3.86,3.86,9800,0
2014-10-28,3.86,3.99,3.31,3.8,16458,0
2014-10-29,3.76,4,3.55,3.76,1440,0
2014-10-30,3.75,3.75,3.5001,3.5001,11875,0
2014-10-31,3.85,4.17,3.85,4.1,20164,0
2014-11-03,4.1,4.1,4.1,4.1,1500,0
2014-11-05,3.87,4,3.75,4,8483,0
2014-11-06,4,4,4,4,157,0
2014-11-10,4,4,4,4,4100,0
2014-11-11,4,4.05,4,4,1975,0
2014-11-13,4.05,4.1,4.05,4.07,6330,0
2014-11-14,4.07,4.07,4.07,4.07,101,0
2014-11-17,4.07,4.1,4,4.1,6020,0
2014-11-18,4,4,3.95,4,20961,0
2014-11-19,3.81,4.09,3.7,4.05,3350,0
2014-11-20,4,4,3.98,3.98,1200,0
2014-11-21,3.95,3.95,3.6,3.79,14451,0
2014-11-24,3.8,3.8,3.8,3.8,600,0
2014-11-25,3.8,3.8,3.8,3.8,3850,0
2014-11-28,3.92,3.96,3.9,3.92,10025,0
2014-12-01,3.91,3.91,3.9,3.9,800,0
2014-12-02,3.9,3.9,3.9,3.9,2168,0
2014-12-03,3.9,3.9,3.8,3.8,1920,0
2014-12-04,3.8,3.91,3.79,3.85,4222,0
2014-12-05,3.9,3.9,3.85,3.85,2105,0
2014-12-08,3.85,3.85,3.85,3.85,115,0
2014-12-09,3.76,3.8,3.71,3.8,2490,0
2014-12-10,3.8,3.8,3.7,3.7,20784,0
2014-12-11,3.75,3.75,3.75,3.75,706,0
2014-12-12,3.75,3.75,3.75,3.75,3074,0
2014-12-15,3.7,3.74,3.61,3.74,700,0
2014-12-16,3.68,3.68,3.32,3.53,14360,0
2014-12-17,3.6,3.6,3.59,3.59,867,0
2014-12-18,3.65,3.75,3.65,3.67,8720,0
2014-12-19,3.75,3.75,3.75,3.75,3666,0
2014-12-22,3.75,3.75,3.35,3.4,15097,0
2014-12-23,3.45,3.6,3.2,3.45,25558,0
2014-12-24,3.45,3.75,3.45,3.75,17660,0
2014-12-26,3.75,3.75,3.71,3.71,4879,0
2014-12-29,3.75,3.75,3.5,3.5,2735,0
2014-12-30,3.55,3.75,3.55,3.75,1600,0
2014-12-31,3.65,3.75,3.55,3.75,12198,0
2015-01-02,3.75,3.75,3.75,3.75,1800,0
2015-01-05,3.75,3.75,3.7,3.75,2380,0
2015-01-06,3.7,3.7,3.51,3.53,1376,0
2015-01-07,3.6,3.6,3.6,3.6,400,0
2015-01-08,3.51,3.51,3.05,3.43,26177,0
2015-01-09,3.43,3.55,3.43,3.54,8350,0
2015-01-12,3.54,3.84,3.54,3.78,54444,0
2015-01-13,3.8,4.05,3.8,3.94,31191,0
2015-01-14,4.02,4.03,3.84,4.03,8220,0
2015-01-15,3.89,3.89,3.77,3.82,3784,0
2015-01-16,3.76,3.85,3.4,3.85,25600,0
2015-01-20,3.55,3.9,3.51,3.9,28450,0
2015-01-21,3.88,3.88,3.85,3.86,4057,0
2015-01-22,3.72,3.85,3.71,3.85,3750,0
2015-01-23,3.81,4.35,3.75,4.05,80266,0
2015-01-26,4.29,5.2,4.29,5.2,56860,0
2015-01-27,5.25,6.55,5.25,6.5,97438,0
2015-01-28,6.525,6.57,5.55,5.85,26585,0
2015-01-29,5.77,5.85,5.51,5.75,24837,0
2015-01-30,5.6,6.69,5.6,6.5,26262,0
2015-02-02,6.75,7.4,6.1,6.56,47273,0
2015-02-03,6.25,6.7,5.75,6.2,18698,0
2015-02-04,5.275,6.1,5.27,5.5,24852,0
2015-02-05,5.51,6.45,5.51,6.25,15121,0
2015-02-06,6,6.3,6,6.125,14229,0
2015-02-09,6,6.35,5.95,6.35,17589,0
2015-02-10,6.35,6.5,6.01,6.01,2107,0
2015-02-11,6.075,6.3,5.96,5.96,10332,0
2015-02-12,6,6.4,5.77,6,10584,0
2015-02-13,6.3,6.6,5.75,6.38,5000,0
2015-02-17,6.35,6.45,5.85,6.05,6830,0
2015-02-18,6.06,6.35,6.05,6.35,4500,0
2015-02-19,6.05,6.35,6,6.1,6710,0
2015-02-20,6.1,6.1,5.55,5.74,7194,0
2015-02-23,5.715,6,5.6,6,8061,0
2015-02-24,6.01,6.4,5.75,6.35,8483,0
2015-02-25,6.11,6.11,5.71,5.78,14628,0
2015-02-26,5.9,5.9,5.8,5.8,1100,0
2015-02-27,5.875,5.95,5.82,5.82,646,0
2015-03-02,5.95,6.05,5.95,6.05,1236,0
2015-03-03,5.85,5.85,5.78,5.78,1710,0
2015-03-04,5.75,5.85,5.58,5.85,3052,0
2015-03-05,6.1,8.39,6.08,8,59491,0
2015-03-06,7.8,7.95,6.64,7.6,13175,0
2015-03-09,7.2,7.7,6.97,7.7,20900,0
2015-03-10,7.19,7.8,7,7,31400,0
2015-03-11,7.25,7.9,7.25,7.5,30000,0
2015-03-12,7.52,7.68,7.2,7.4,11800,0
2015-03-13,7.25,7.5,7.19,7.19,13200,0
2015-03-16,7.38,7.38,7.05,7.3,11200,0
2015-03-17,8.75,9.3,7.05,8.6,63400,0
2015-03-18,8.86,10.25,8.79,10.25,54300,0
2015-03-19,10.65,10.68,9.3,9.93,43200,0
2015-03-20,9.53,9.97,9.1001,9.65,16241,0
2015-03-23,9.1,9.49,9.05,9.14,14800,0
2015-03-24,9.63,9.75,9.48,9.6,13400,0
2015-03-25,9.75,9.75,9.05,9.5,34300,0
2015-03-26,9.5,9.5,8.88,9.14,17100,0
2015-03-27,9.11,9.52,8.71,9.14,23400,0
2015-03-30,9.05,9.05,9,9.05,16200,0
2015-03-31,8.74,8.95,8.35,8.62,25400,0
2015-04-01,8.61,8.65,8.36,8.65,4700,0
2015-04-02,8.15,8.35,8.15,8.35,6400,0
2015-04-06,8.42,8.65,8.12,8.35,35700,0
2015-04-07,8.1785,8.35,8.1785,8.35,21990,0
2015-04-08,8.25,8.4,8.1,8.21,28300,0
2015-04-09,8,8.3,8,8,13996,0
2015-04-10,8,8.1,7.5,8,45200,0
2015-04-13,7.99,8.33,7.5,7.5,43900,0
2015-04-14,7.39,7.39,7,7.25,50200,0
2015-04-15,7.216,7.216,6.5201,6.69,32246,0
2015-04-16,6.75,6.75,6.4118,6.56,68651,0
2015-04-17,6.25,6.75,6.1,6.57,19500,0
2015-04-20,6.62,6.75,6.5001,6.54,9816,0
2015-04-21,6.65,7.22,6.5,6.74,89233,0
2015-04-22,7.21,7.86,7.1,7.5,282699,0
2015-04-23,7.99,8.25,7.73,8,173800,0
2015-04-24,8.21,8.24,7.15,7.25,91500,0
2015-04-27,7.22,7.54,6.5,6.9,52400,0
2015-04-28,7,7,6.26,6.73,33000,0
2015-04-29,6.45,6.69,6.21,6.42,36700,0
2015-04-30,6.32,6.32,5.85,5.97,27800,0
2015-05-01,5.85,6.23,5.85,5.99,20000,0
2015-05-04,5.99,6.26,5.85,5.85,18800,0
2015-05-05,5.85,6.23,5.85,6.08,19400,0
2015-05-06,6.22,6.22,6,6.13,18665,0
2015-05-07,6.08,6.66,6.03,6.318,30241,0
2015-05-08,6.05,6.21,6.05,6.2,15300,0
2015-05-11,6.26,7,6.26,6.6,51200,0
2015-05-12,6.63,6.63,5.62,6.21,18872,0
2015-05-13,6.25,6.5,6.25,6.37,18900,0
2015-05-14,6.75,6.75,6.31,6.59,34700,0
2015-05-15,6.6,7,6.45,6.68,15425,0
2015-05-18,6.5,6.5,6.01,6.4,13682,0
2015-05-19,6.35,6.4,5.87,5.91,20200,0
2015-05-20,6.08,6.19,5.8,5.8,14300,0
2015-05-21,5.8,6.2,5.62,5.9,28900,0
2015-05-22,5.92,5.95,5.77,5.9,8200,0
2015-05-26,6.0581,6.0805,5.8,5.9,2432,0
2015-05-27,5.9,6,5.85,5.9,8000,0
2015-05-28,5.95,6.0568,5.8803,5.97,32278,0
2015-05-29,5.97,6.13,5.81,5.9,20800,0
2015-06-01,5.62,6.18,5.62,6.18,28300,0
2015-06-02,6.09,6.14,5.77,5.92,16640,0
2015-06-03,5.85,6.18,5.8,5.85,24200,0
2015-06-04,5.91,5.99,5.81,5.81,21500,0
2015-06-05,5.88,6,5.8,5.99,2000,0
2015-06-08,7.63,8.31,5.7,5.7,1897300,0
2015-06-09,5.7,5.88,5.1,5.39,174184,0
2015-06-10,5.3,5.67,4.5,5.5,214163,0
2015-06-11,5.52,5.97,4.9,5.4,131841,0
2015-06-12,5.8,5.8,5.1,5.37,48800,0
2015-06-15,5.12,5.5,5.1,5.19,48100,0
2015-06-16,5.07,5.75,4.86,5.21,187800,0
2015-06-17,5.7,5.7,5.12,5.39,57200,0
2015-06-18,5.26,5.74,5.05,5.18,188200,0
2015-06-19,5.2,5.2,4.8,4.8,137800,0
2015-06-22,5,5.15,4.88,5.15,68300,0
2015-06-23,5.45,5.45,5.2,5.36,20575,0
2015-06-24,5.23,5.48,5.12,5.22,24500,0
2015-06-25,5.23,5.45,5.11,5.11,28000,0
2015-06-26,5.2,5.33,4.68,4.68,53000,0
2015-06-29,4.75,5.1,4.62,4.93,30600,0
2015-06-30,4.89,5.1,4.7305,5.05,13917,0
2015-07-01,5.02,5.02,4.77,4.92,8700,0
2015-07-02,4.88,4.97,4.82,4.97,5700,0
2015-07-06,4.9,5,4.77,4.89,25700,0
2015-07-07,4.88,4.88,4.75,4.83,9900,0
2015-07-08,4.75,4.88,4.71,4.77,16800,0
2015-07-09,4.85,5.3,4.68,4.76,175300,0
2015-07-10,4.85,4.95,4.7,4.7,7400,0
2015-07-13,4.82,5.12,4.76,5,18600,0
2015-07-14,4.98,5.0699,4.85,4.9,10337,0
2015-07-15,4.9,5.02,4.7501,4.78,22556,0
2015-07-16,4.84,5.01,4.84,5,38000,0
2015-07-17,4.92,5.14,4.9,5.1,12800,0
2015-07-20,5.03,5.16,4.76,4.99,74000,0
2015-07-21,4.99,5.17,4.98,4.99,12500,0
2015-07-22,5.12,5.17,4.99,5,23400,0
2015-07-23,5,5,4.85,4.87,14000,0
2015-07-24,4.83,4.93,4.51,4.72,20400,0
2015-07-27,4.67,4.9,4.27,4.62,18300,0
2015-07-28,4.26,4.72,4.26,4.44,20300,0
2015-07-29,4.84,4.88,4.25,4.25,17700,0
2015-07-30,4.57,4.57,4.1,4.34,19200,0
2015-07-31,4.54,4.72,4.44,4.6,20400,0
2015-08-03,4.5,4.66,4.41,4.53,7348,0
2015-08-04,4.45,4.64,4.29,4.57,10600,0
2015-08-05,4.58,4.84,4.32,4.69,14400,0
2015-08-06,4.87,4.88,4.5,4.5,26205,0
2015-08-07,4.52,4.65,4.51,4.65,17100,0
2015-08-10,4.61,4.72,4.4,4.41,27400,0
2015-08-11,4.331,4.3561,4.08,4.1004,126410,0
2015-08-12,4.12,4.39,4.03,4.29,35100,0
2015-08-13,4.38,4.38,4,4.23,32700,0
2015-08-14,4.25,4.25,3.79,4.12,40800,0
2015-08-17,4.05,4.21,3.77,4.03,23100,0
2015-08-18,4.31,4.45,4.1,4.28,37100,0
2015-08-19,4.42,4.42,4.05,4.22,15000,0
2015-08-20,4.09,4.15,3.75,3.86,30700,0
2015-08-21,3.84,4.18,3.8,3.95,9300,0
2015-08-24,3.95,4.1881,3.83,3.97,33200,0
2015-08-25,4.09,4.23,4,4.02,15200,0
2015-08-26,4.1,4.23,4.01,4.1,28300,0
2015-08-27,4.24,4.39,4.13,4.32,34400,0
2015-08-28,4.3,4.45,4.26,4.28,5700,0
2015-08-31,4.32,4.97,4.32,4.76,17700,0
2015-09-01,4.91,4.91,4.47,4.47,23900,0
2015-09-02,4.42,4.8,4.3,4.62,27900,0
2015-09-03,4.63,4.66,4.25,4.31,31400,0
2015-09-04,4.3,4.38,4.3,4.36,15000,0
2015-09-08,4.42,4.5,4.25,4.26,15800,0
2015-09-09,4.34,4.34,4.15,4.22,7500,0
2015-09-10,4.21,4.22,4.01,4.01,15257,0
2015-09-11,4.01,4.3,4.01,4.03,111800,0
2015-09-14,4.1,4.28,4.08,4.28,10900,0
2015-09-15,4.2,4.2,4.02,4.03,18800,0
2015-09-16,4.08,4.25,4.05,4.25,21300,0
2015-09-17,4.27,4.3,4.15,4.17,9300,0
2015-09-18,4.15,4.45,4.15,4.34,28200,0
2015-09-21,4.85,4.9,4.3,4.5,18600,0
2015-09-22,4.35,4.66,4.35,4.66,22600,0
2015-09-23,4.64,4.67,4.53,4.67,8900,0
2015-09-24,4.6,4.77,4.46,4.51,13305,0
2015-09-25,4.4,4.45,3.92,3.93,60100,0
2015-09-28,3.9,4.11,3.8,4,45189,0
2015-09-29,4.03,4.03,3.95,4,17300,0
2015-09-30,3.95,4.11,3.95,4.05,8400,0
2015-10-01,4.47,4.47,4.11,4.21,9400,0
2015-10-02,4.12,4.43,4.12,4.21,4100,0
2015-10-05,4.2,4.47,4.12,4.31,17350,0
2015-10-06,4.46,4.53,4.05,4.43,24100,0
2015-10-07,4.44,4.46,4.17,4.31,9400,0
2015-10-08,4.22,4.5,4.22,4.5,3200,0
2015-10-09,4.49,4.75,4.35,4.46,12700,0
2015-10-12,4.53,4.68,4.2887,4.37,24179,0
2015-10-13,4.53,4.6,4.29,4.55,6700,0
2015-10-14,4.57,4.57,4.46,4.46,2600,0
2015-10-15,4.55,4.64,4.46,4.51,22200,0
2015-10-16,4.45,4.65,4.45,4.57,7900,0
2015-10-19,4.61,4.66,4.46,4.48,11900,0
2015-10-20,4.3313,4.5448,4.3313,4.54,3140,0
2015-10-21,4.33,4.49,4.33,4.37,4200,0
2015-10-22,4.37,4.52,4.07,4.18,24300,0
2015-10-23,4.2,4.2,3.94,4.08,14200,0
2015-10-26,3.99,4.51,3.96,4.2,14000,0
2015-10-27,4.05,4.2,4,4.02,49200,0
2015-10-28,4.12,4.3,4.04,4.16,13600,0
2015-10-29,4.13,4.3,4.02,4.15,44800,0
2015-10-30,4.21,4.3,3.95,3.96,52900,0
2015-11-02,4.054,4.181,3.96,4.07,27224,0
2015-11-03,4.2,4.2,4.07,4.07,9700,0
2015-11-04,4.16,4.16,3.97,4,16100,0
2015-11-05,3.99,4.14,3.97,4.12,10900,0
2015-11-06,4.21,4.21,4.1,4.2,16600,0
2015-11-09,4.3,4.37,4.228,4.3,29149,0
2015-11-10,4.25,4.3,4.03,4.18,28300,0
2015-11-11,4.23,4.28,4.15,4.24,3600,0
2015-11-12,4.21,4.21,3.97,3.97,23200,0
2015-11-13,4.09,4.16,3.97,3.97,7100,0
2015-11-16,3.98,4.05,3.98,4.02,5400,0
2015-11-17,4.02,4.1,3.78,3.86,50100,0
2015-11-18,3.95,3.99,3.95,3.99,4800,0
2015-11-19,3.92,3.95,3.77,3.88,12300,0
2015-11-20,3.9,3.9,3.53,3.9,50700,0
2015-11-23,3.89,4.23,3.89,4.14,29500,0
2015-11-24,4.13,4.3,4.01,4.28,25900,0
2015-11-25,4.21,4.64,4.09,4.6,43200,0
2015-11-27,4.47,4.47,4.34,4.34,1400,0
2015-11-30,4.42,4.68,4.01,4.22,41000,0
2015-12-01,4.17,4.17,3.64,3.9,61037,0
2015-12-02,3.9,4.29,3.67,3.98,33458,0
2015-12-03,4.15,4.19,3.71,3.8001,32828,0
2015-12-04,3.8,4.05,3.72,3.95,13300,0
2015-12-07,3.93,3.93,3.7,3.71,12500,0
2015-12-08,3.71,3.7199,3.68,3.69,1831,0
2015-12-09,3.95,3.98,3.72,3.87,10000,0
2015-12-10,3.98,4.16,3.85,4.03,11800,0
2015-12-11,3.95,4.04,3.62,3.64,39900,0
2015-12-14,3.64,3.9996,3.64,3.71,17037,0
2015-12-15,3.74,4.2,3.49,3.61,23600,0
2015-12-16,3.68,3.69,3.5,3.55,7300,0
2015-12-17,3.44,3.72,3.44,3.46,16400,0
2015-12-18,3.4,3.7,3.3,3.58,32200,0
2015-12-21,3.54,3.82,3.54,3.75,12800,0
2015-12-22,3.85,3.85,3.22,3.28,47167,0
2015-12-23,3.26,3.48,3.09,3.09,45000,0
2015-12-24,3.14,3.28,2.96,2.97,27010,0
2015-12-28,2.93,3.02,2.78,2.83,30527,0
2015-12-29,3.05,3.05,2.47,2.65,147415,0
2015-12-30,2.85,3.35,2.59,3.1,86927,0
2015-12-31,3.15,3.23,2.87,3.0736,20252,0
2016-01-04,3.04,3.04,2.85,2.94,2973,0
2016-01-05,2.94,2.976,2.8,2.9658,17448,0
2016-01-06,2.79,3.0499,2.66,2.6601,12052,0
2016-01-07,2.65,2.65,2.32,2.4,31021,0
2016-01-08,2.6,2.605,2.4005,2.42,20193,0
2016-01-11,2.3101,2.37,2.22,2.2201,12282,0
2016-01-12,2.25,2.29,2.15,2.16,7400,0
2016-01-13,2.19,2.36,2.05,2.05,25835,0
2016-01-14,2.1,2.1304,1.98,2.01,17995,0
2016-01-15,2,2.1158,2,2.1,6655,0
2016-01-19,2.09,2.23,2.01,2.03,10800,0
2016-01-20,2,2.14,1.88,2.14,47560,0
2016-01-21,2.07,2.12,2,2.12,7820,0
2016-01-22,2.1346,2.36,2.05,2.22,24519,0
2016-01-25,2.3,2.3,2.22,2.28,4017,0
2016-01-26,2.09,2.26,2.0501,2.26,6862,0
2016-01-27,2.15,2.45,2.15,2.33,28339,0
2016-01-28,2.7,2.7,2.16,2.52,35169,0
2016-01-29,2.5,2.89,2.38,2.67,33691,0
2016-02-01,2.65,2.89,2.6,2.67,7198,0
2016-02-02,2.74,2.83,2.5001,2.59,6574,0
2016-02-03,2.46,2.82,2.39,2.46,14349,0
2016-02-04,2.66,2.8048,2.49,2.71,9329,0
2016-02-05,2.84,2.84,2.45,2.77,15759,0
2016-02-08,2.84,2.85,2.43,2.58,16850,0
2016-02-09,2.76,2.76,2.5,2.5,5640,0
2016-02-10,2.49,2.8324,2.475,2.63,22188,0
2016-02-11,2.63,2.65,2.4322,2.55,22647,0
2016-02-12,2.45,2.57,2.45,2.54,8650,0
2016-02-16,2.52,2.52,2.22,2.24,24802,0
2016-02-17,2.31,2.5158,2.31,2.36,11952,0
2016-02-18,2.409,2.4125,2.33,2.4,1681,0
2016-02-19,2.42,2.43,2.31,2.43,3000,0
2016-02-22,2.44,2.48,2.2942,2.43,17896,0
2016-02-23,2.45,2.45,2.33,2.42,400,0
2016-02-24,2.26,2.46,2.26,2.3401,10320,0
2016-02-25,2.33,2.62,2.33,2.5,27849,0
2016-02-26,2.55,2.55,2.27,2.3,15451,0
2016-02-29,2.3001,2.4699,2.3001,2.4556,6356,0
2016-03-01,2.5,2.6971,2.13,2.13,77079,0
2016-03-02,2.25,2.2966,1.91,2.19,42629,0
2016-03-03,2.1,2.788,2.1,2.25,33784,0
2016-03-04,2.4,2.46,2.26,2.27,8747,0
2016-03-07,2.3872,2.55,2.22,2.24,56053,0
2016-03-08,2.48,2.48,2.1,2.1,16500,0
2016-03-09,2.25,2.25,2.04,2.12,24968,0
2016-03-10,2.11,2.27,2.1,2.1,4936,0
2016-03-11,2.22,2.31,2.09,2.16,19800,0
2016-03-14,2.16,2.21,2.1,2.1961,10253,0
2016-03-15,2.21,2.46,2.21,2.36,13262,0
2016-03-16,2.33,2.5,2.15,2.5,46214,0
2016-03-17,2.6099,2.7545,2.39,2.69,31021,0
2016-03-18,2.45,2.69,2.01,2.6,9452,0
2016-03-21,2.67,2.89,2.5818,2.75,65479,0
2016-03-22,2.79,2.96,2.7888,2.95,32049,0
2016-03-23,2.92,3.18,2.89,2.95,25664,0
2016-03-24,2.52,3.02,2.52,2.71,12280,0
2016-03-28,2.75,2.9674,2.64,2.64,9561,0
2016-03-29,2.78,2.78,2.42,2.63,14836,0
2016-03-30,2.64,2.76,2.51,2.53,7506,0
2016-03-31,2.55,2.7,2.4601,2.64,11190,0
2016-04-01,2.57,2.82,2.57,2.61,7893,0
2016-04-04,2.79,2.79,2.7,2.74,6813,0
2016-04-05,2.7401,2.81,2.7401,2.81,4733,0
2016-04-06,2.8,2.81,2.71,2.7999,12617,0
2016-04-07,2.7712,2.81,2.762,2.762,4100,0
2016-04-08,2.7804,2.9,2.76,2.8999,5698,0
2016-04-11,2.92,3,2.8301,2.8401,9962,0
2016-04-12,2.8,2.9287,2.8,2.9,4913,0
2016-04-13,2.7348,3.25,2.7348,3.05,13787,0
2016-04-14,3.12,3.3,2.96,3.22,8080,0
2016-04-15,3.13,3.38,3.06,3.17,20021,0
2016-04-18,3.34,3.3499,3.1064,3.13,2045,0
2016-04-19,3.24,3.349,3.15,3.34,5789,0
2016-04-20,3.296,3.3332,3.2101,3.3332,2920,0
2016-04-21,3.26,4.4199,3.26,4.17,123681,0
2016-04-22,4.13,4.13,3.76,4.05,15656,0
2016-04-25,4.11,4.1189,3.8938,4.06,7291,0
2016-04-26,4.0499,4.0499,3.69,3.8,32690,0
2016-04-27,3.95,3.95,3.68,3.8,16505,0
2016-04-28,3.91,4.15,3.78,3.8,20531,0
2016-04-29,3.95,3.988,3.7501,3.94,5300,0
2016-05-02,3.7001,3.8567,3.7001,3.8567,1831,0
2016-05-03,3.7011,3.77,3.604,3.71,2998,0
2016-05-04,3.6531,3.97,3.64,3.97,9802,0
2016-05-05,3.7185,3.79,3.68,3.6863,3917,0
2016-05-06,3.63,3.63,3.6201,3.6249,1000,0
2016-05-09,3.6,3.63,3.5601,3.6265,7000,0
2016-05-10,3.5153,3.74,3.28,3.28,8113,0
2016-05-11,3.27,3.568,3.24,3.36,9194,0
2016-05-12,3.3601,3.5899,3.3,3.58,9791,0
2016-05-13,3.58,3.6,3.26,3.43,23193,0
2016-05-16,3.36,3.4299,3.3363,3.42,4800,0
2016-05-17,3.2916,3.32,3.28,3.32,1530,0
2016-05-18,3.32,3.36,3.27,3.3,7707,0
2016-05-19,3.2701,3.3,3.2,3.3,2954,0
2016-05-20,3.2001,3.2729,3.2001,3.2729,4265,0
2016-05-23,3.2414,3.25,3.2,3.24,4050,0
2016-05-24,3.35,3.4,3.1,3.2499,13609,0
2016-05-25,3.24,3.2999,3.13,3.25,11533,0
2016-05-26,3.15,3.22,3.09,3.22,5715,0
2016-05-27,3.1315,3.2394,3.1315,3.2394,315,0
2016-05-31,3.11,3.19,2.98,3.19,22497,0
2016-06-01,3.22,3.22,3.1,3.11,4378,0
2016-06-02,3.155,3.27,3.12,3.12,3868,0
2016-06-03,3.235,3.235,3.23,3.23,243,0
2016-06-06,3.19,3.25,3.12,3.23,4195,0
2016-06-07,3.219,3.77,3.2001,3.69,115292,0
2016-06-08,3.2101,3.774,3.2,3.45,32838,0
2016-06-09,3.34,3.5999,3.14,3.51,6303,0
2016-06-10,3.36,3.48,3.14,3.21,6777,0
2016-06-13,3.39,3.4999,3.15,3.41,28588,0
2016-06-14,3.31,3.54,3.24,3.54,21226,0
2016-06-15,3.54,4.17,3.455,4.15,32812,0
2016-06-16,4.5,5.4,4.36,4.75,782215,0
2016-06-17,4.44,4.6019,4.3,4.46,52813,0
2016-06-20,4.49,4.5,4.3,4.43,24026,0
2016-06-21,4.41,4.41,4.0601,4.32,13725,0
2016-06-22,4.32,4.32,4.0442,4.28,9653,0
2016-06-23,4.32,4.4017,4.0702,4.38,13009,0
2016-06-24,4.07,4.33,4,4.18,12697,0
2016-06-27,4.15,4.302,3.8,3.8,17301,0
2016-06-28,3.84,4.34,3.84,4.33,13822,0
2016-06-29,3.96,4.25,3.94,4.1441,39117,0
2016-06-30,3.98,4.24,3.95,3.95,26443,0
2016-07-01,4,4.0888,3.8989,3.96,24721,0
2016-07-05,3.93,4.297,3.93,4.26,7031,0
2016-07-06,4.71,4.79,4.029,4.18,33513,0
2016-07-07,4.17,4.38,4.0298,4.09,10103,0
2016-07-08,4.1263,4.31,4.0001,4.02,13422,0
2016-07-11,4.1994,4.24,4.06,4.1,8001,0
2016-07-12,4.04,4.24,3.98,4.04,7630,0
2016-07-13,4.049,4.173,4.04,4.1259,4230,0
2016-07-14,4.15,4.2369,4,4.2369,7303,0
2016-07-15,4.27,4.4064,4.27,4.27,1479,0
2016-07-18,4.2501,4.439,4.25,4.25,13101,0
2016-07-19,4.29,4.35,4.1,4.1799,14591,0
2016-07-20,4.25,4.25,4.08,4.09,29125,0
2016-07-21,4.06,4.4387,3.91,4.198,35928,0
2016-07-22,4.0686,4.13,4.0686,4.09,2343,0
2016-07-25,3.9603,3.98,3.83,3.84,20172,0
2016-07-26,3.79,3.9032,3.56,3.6,16051,0
2016-07-27,3.67,3.82,3.67,3.82,3151,0
2016-07-28,3.86,3.86,3.6,3.7297,8100,0
2016-07-29,3.62,3.76,3.55,3.7,61052,0
2016-08-01,3.7,3.78,3.53,3.58,12987,0
2016-08-02,3.65,3.77,3.582,3.75,18016,0
2016-08-03,3.6304,3.86,3.6304,3.71,10367,0
2016-08-04,3.75,3.75,3.6,3.6201,9525,0
2016-08-05,3.775,3.87,3.7701,3.85,3190,0
2016-08-08,3.8741,4.08,3.8741,3.94,7771,0
2016-08-09,3.99,4.09,3.7101,3.7401,40309,0
2016-08-10,3.8499,4.08,3.57,3.57,33795,0
2016-08-11,3.62,4.092,3.51,3.54,86250,0
2016-08-12,3.55,3.67,3.52,3.52,10700,0
2016-08-15,3.57,3.7,3.5,3.53,41794,0
2016-08-16,3.7,3.88,3.57,3.66,24587,0
2016-08-17,3.75,3.76,3.5,3.62,36557,0
2016-08-18,3.57,3.72,3.56,3.72,21531,0
2016-08-19,3.66,3.73,3.55,3.66,8475,0
2016-08-22,3.59,3.74,3.53,3.6,15941,0
2016-08-23,3.595,3.8,3.5901,3.7434,9330,0
2016-08-24,3.6,3.7516,3.55,3.56,23356,0
2016-08-25,3.65,3.65,3.4,3.4,27831,0
2016-08-26,3.7866,3.7866,3.35,3.4999,15750,0
2016-08-29,3.5,3.5,3.372,3.372,934,0
2016-08-30,3.5,3.61,3.3439,3.6,22403,0
2016-08-31,3.4,3.71,3.2723,3.66,19190,0
2016-09-01,3.73,3.73,3.63,3.64,920,0
2016-09-02,3.71,3.92,3.64,3.8,16262,0
2016-09-06,3.86,3.97,3.59,3.75,14630,0
2016-09-07,3.8001,4.09,3.8,4.09,18020,0
2016-09-08,3.96,4.05,3.71,4.01,27392,0
2016-09-09,3.8,3.95,3.798,3.8,20607,0
2016-09-12,3.88,4,3.611,3.925,32176,0
2016-09-13,3.81,3.86,3.6,3.7,25845,0
2016-09-14,3.78,3.97,3.67,3.9,4557,0
2016-09-15,3.7999,3.88,3.72,3.72,8843,0
2016-09-16,3.36,4,3.2201,3.57,209661,0
2016-09-19,3.74,3.99,3.44,3.75,92707,0
2016-09-20,3.68,3.76,3.56,3.76,88799,0
2016-09-21,3.74,3.74,3.5611,3.5656,33950,0
2016-09-22,3.56,3.63,3.5,3.63,19770,0
2016-09-23,3.6,3.62,3.5,3.51,18140,0
2016-09-26,3.53,3.53,3.25,3.29,101498,0
2016-09-27,3.22,3.43,3.22,3.3,39923,0
2016-09-28,3.31,3.35,3.25,3.27,17456,0
2016-09-29,3.2501,3.365,3.21,3.21,15805,0
2016-09-30,3.21,3.31,3.16,3.2426,37792,0
2016-10-03,3.26,3.32,3.16,3.3,24156,0
2016-10-04,3.22,3.36,3.13,3.16,45507,0
2016-10-05,3.3,3.52,3.3,3.45,97955,0
2016-10-06,3.37,3.47,3.37,3.37,50528,0
2016-10-07,3.43,3.4399,3.25,3.35,68644,0
2016-10-10,3.46,3.5,3.31,3.5,56126,0
2016-10-11,3.46,3.51,3.28,3.44,37869,0
2016-10-12,3.4,3.64,3.315,3.36,224061,0
2016-10-13,3.45,3.479,3.29,3.29,9545,0
2016-10-14,3.34,3.4636,3.25,3.42,71553,0
2016-10-17,3.38,3.4,3.27,3.35,28438,0
2016-10-18,3.39,3.52,3.2,3.45,44853,0
2016-10-19,3.25,3.61,3.25,3.45,105777,0
2016-10-20,3.55,3.6,3.28,3.32,203726,0
2016-10-21,3.32,3.3394,3.22,3.23,35796,0
2016-10-24,3.34,3.35,3.23,3.24,38389,0
2016-10-25,3.3851,3.3851,3.1719,3.36,18320,0
2016-10-26,3.28,3.434,3.17,3.18,12430,0
2016-10-27,3.19,3.23,3.11,3.13,49380,0
2016-10-28,3.16,3.3244,3.02,3.25,22005,0
2016-10-31,3.26,3.4814,2.9,2.91,145998,0
2016-11-01,3.03,3.03,2.71,2.88,46086,0
2016-11-02,2.91,2.91,2.63,2.78,34023,0
2016-11-03,2.85,3.05,2.555,2.825,16726,0
2016-11-04,2.6701,2.76,2.6701,2.73,12764,0
2016-11-07,2.8558,2.8558,2.66,2.66,21994,0
2016-11-08,2.63,2.87,2.62,2.87,19750,0
2016-11-09,2.81,2.899,2.7141,2.7908,6182,0
2016-11-10,2.79,2.87,2.7,2.79,90711,0
2016-11-11,2.74,2.89,2.71,2.71,102637,0
2016-11-14,2.78,3.17,2.78,3.11,23067,0
2016-11-15,3.08,3.18,2.8958,3,38613,0
2016-11-16,2.94,3.15,2.9144,2.95,31197,0
2016-11-17,3.02,3.1,2.91,3.09,91624,0
2016-11-18,3.1,3.27,3.044,3.15,57737,0
2016-11-21,3.15,3.25,3,3.175,115495,0
2016-11-22,3.16,3.2232,3,3.13,7683,0
2016-11-23,3.07,3.2,2.9995,3.2,43299,0
2016-11-25,3.11,3.18,3.11,3.11,17632,0
2016-11-28,3.0668,3.2,2.9845,3.2,24181,0
2016-11-29,3.19,3.265,3.09,3.2,25224,0
2016-11-30,3.18,3.25,3.1057,3.15,14689,0
2016-12-01,3.194,3.194,3.11,3.11,8403,0
2016-12-02,3.13,3.2,3.0349,3.2,11492,0
2016-12-05,3.2,3.23,2.95,3.04,17409,0
2016-12-06,3.06,3.11,2.92,2.92,11017,0
2016-12-07,2.93,2.98,2.81,2.98,32659,0
2016-12-08,2.96,2.96,2.8,2.83,25015,0
2016-12-09,2.8,2.8,2.61,2.67,65854,0
2016-12-12,2.69,2.69,2.42,2.46,66942,0
2016-12-13,2.4,2.6,2.31,2.5899,124613,0
2016-12-14,2.5,2.77,2.45,2.59,113281,0
2016-12-15,2.6984,2.6984,2.37,2.4,57016,0
2016-12-16,2.51,2.65,2.4,2.44,82848,0
2016-12-19,2.42,2.5741,2.42,2.51,35095,0
2016-12-20,2.52,2.5862,2.4109,2.5079,31166,0
2016-12-21,2.5,2.55,2.31,2.55,41298,0
2016-12-22,2.5,2.5288,2.35,2.4,49702,0
2016-12-23,2.35,2.5565,2.34,2.53,60200,0
2016-12-27,2.455,2.58,2.42,2.58,46380,0
2016-12-28,2.54,2.78,2.52,2.61,44906,0
2016-12-29,2.63,2.9199,2.6,2.9199,31989,0
2016-12-30,2.8134,2.88,2.44,2.66,234243,0
2017-01-03,2.72,2.72,2.5071,2.55,14817,0
2017-01-04,2.63,2.67,2.47,2.64,13933,0
2017-01-05,2.62,2.73,2.5788,2.7,9178,0
2017-01-06,2.6823,2.7,2.57,2.64,30869,0
2017-01-09,2.66,2.87,2.59,2.78,31625,0
2017-01-10,2.7146,2.7146,2.59,2.65,15944,0
2017-01-11,2.62,2.65,2.51,2.64,20410,0
2017-01-12,2.66,2.66,2.46,2.53,53565,0
2017-01-13,2.56,2.63,2.42,2.42,54966,0
2017-01-17,2.5,2.62,2.17,2.32,107259,0
2017-01-18,2.28,2.38,2.25,2.36,37358,0
2017-01-19,2.35,2.54,2.22,2.4425,199956,0
2017-01-20,2.42,2.73,2.29,2.37,122835,0
2017-01-23,2.41,2.41,2.21,2.29,55567,0
2017-01-24,2.25,2.35,2.15,2.2803,51612,0
2017-01-25,2.27,2.27,2.1999,2.27,46055,0
2017-01-26,2.22,2.3,2.1872,2.26,21129,0
2017-01-27,2.2599,2.29,2.2,2.26,6509,0
2017-01-30,2.24,2.24,2.12,2.18,80707,0
2017-01-31,2.2,2.44,2.16,2.44,13616,0
2017-02-01,2.42,2.48,2.27,2.48,60594,0
2017-02-02,2.4,2.46,2.28,2.42,20296,0
2017-02-03,2.38,2.56,2.34,2.45,46582,0
2017-02-06,2.43,2.46,2.3345,2.4001,23844,0
2017-02-07,2.41,2.48,2.31,2.48,19633,0
2017-02-08,2.47,2.48,2.34,2.4,6403,0
2017-02-09,2.3902,2.72,2.34,2.72,63364,0
2017-02-10,2.8053,2.88,2.43,2.64,38212,0
2017-02-13,2.75,2.9658,2.51,2.82,136914,0
2017-02-14,2.92,3.045,2.82,2.9901,89679,0
2017-02-15,3.01,3.2,2.95,3.15,145138,0
2017-02-16,3.26,3.369,3.15,3.16,59306,0
2017-02-17,3.21,3.252,3.038,3.11,102251,0
2017-02-21,3.18,3.18,3,3.09,20383,0
2017-02-22,3.17,3.3358,3.07,3.12,29196,0
2017-02-23,3.08,3.11,2.94,2.94,25942,0
2017-02-24,2.94,3.317,2.8,3.07,90290,0
2017-02-27,3.13,3.25,3.0163,3.16,32816,0
2017-02-28,3.26,3.26,2.9,2.9,59362,0
2017-03-01,2.99,3,2.75,2.75,30016,0
2017-03-02,2.77,2.907,2.66,2.84,67452,0
2017-03-03,2.79,2.86,2.61,2.61,74905,0
2017-03-06,2.64,2.729,2.51,2.58,24719,0
2017-03-07,2.65,2.7,2.51,2.51,42622,0
2017-03-08,2.6,2.6797,2.35,2.61,60888,0
2017-03-09,2.67,2.76,2.62,2.72,38980,0
2017-03-10,2.72,2.879,2.72,2.83,34962,0
2017-03-13,2.93,3.05,2.85,2.92,53003,0
2017-03-14,2.94,3.08,2.92,3,61133,0
2017-03-15,3.03,3.04,2.7338,3.04,49811,0
2017-03-16,3.1,3.3,3,3.24,144264,0
2017-03-17,3.21,3.28,3.13,3.25,39949,0
2017-03-20,3.27,3.27,3.08,3.1,64977,0
2017-03-21,3.12,3.21,3.0001,3.1,43543,0
2017-03-22,3.13,3.26,3.0101,3.18,68468,0
2017-03-23,3.23,3.3,3.0719,3.21,160626,0
2017-03-24,3.21,3.64,3.2099,3.37,525940,0
2017-03-27,3.37,3.4338,3.24,3.26,158555,0
2017-03-28,3.26,3.45,3.26,3.4,139385,0
2017-03-29,3.46,3.609,3.18,3.25,266079,0
2017-03-30,3.35,3.45,3.18,3.22,67992,0
2017-03-31,3.26,3.38,3.1756,3.38,55249,0
2017-04-03,3.3,3.4,3.0106,3.23,112229,0
2017-04-04,3.2,3.24,3.06,3.06,44447,0
2017-04-05,3.08,3.1499,2.9,2.91,37820,0
2017-04-06,2.93,3.038,2.86,2.92,60143,0
2017-04-07,2.89,2.99,2.82,2.88,27064,0
2017-04-10,2.89,3.0959,2.89,3.03,38205,0
2017-04-11,2.9244,3.0699,2.9,3.01,57982,0
2017-04-12,3.099,3.21,3.0088,3.21,45541,0
2017-04-13,3.16,3.2,3.048,3.1514,22161,0
2017-04-17,3.05,3.19,3.05,3.05,42615,0
2017-04-18,3.08,3.15,2.95,3.03,54707,0
2017-04-19,3.01,3.07,2.97,3.07,18024,0
2017-04-20,3.09,3.15,3.06,3.13,42635,0
2017-04-21,3.1,3.119,3,3.01,42477,0
2017-04-24,3.1,3.1165,3.02,3.09,56960,0
2017-04-25,3.45,3.99,3.15,3.23,3241744,0
2017-04-26,3.25,3.29,3.0188,3.23,166198,0
2017-04-27,3.23,3.246,3.101,3.16,78443,0
2017-04-28,3.23,3.23,2.86,3.12,193031,0
2017-05-01,3.15,3.21,3.03,3.17,137716,0
2017-05-02,3.2,3.39,3.12,3.29,137819,0
2017-05-03,3.38,3.4,3.15,3.2608,23691,0
2017-05-04,3.2,3.29,3.2,3.23,19661,0
2017-05-05,3.26,3.27,3.02,3.1,42154,0
2017-05-08,3.36,3.36,3.03,3.08,86437,0
2017-05-09,3.06,3.1,2.9,2.9,48718,0
2017-05-10,2.95,3.0022,2.9,2.97,45338,0
2017-05-11,2.97,3.05,2.92,3.05,64917,0
2017-05-12,1.28,1.38,1.13,1.16,1954135,0
2017-05-15,1.3,1.3,1.11,1.19,554094,0
2017-05-16,1.2,1.2,1,1,703259,0
2017-05-17,1.01,1.03,0.91,0.932,436090,0
2017-05-18,0.95,0.97735,0.9,0.94,121378,0
2017-05-19,0.95,0.95,0.91,0.9137,112377,0
2017-05-22,0.949,0.949,0.81,0.8983,106871,0
2017-05-23,0.866,0.866,0.8,0.83,175599,0
2017-05-24,0.83,0.83,0.7488,0.793,261532,0
2017-05-25,0.749,0.85,0.72,0.83,257707,0
2017-05-26,0.85,0.85,0.75,0.82,112994,0
2017-05-30,0.82,0.85,0.8,0.8308,57985,0
2017-05-31,0.82,0.85,0.77,0.815,158360,0
2017-06-01,0.8,0.85,0.8,0.83,43918,0
2017-06-02,0.811,0.86,0.81,0.825,68875,0
2017-06-05,0.81,0.88,0.8,0.84,122990,0
2017-06-06,0.85,0.85,0.8,0.8305,54423,0
2017-06-07,0.812,0.8453,0.751,0.81,109712,0
2017-06-08,0.79,0.8105,0.78,0.8,31159,0
2017-06-09,0.7762,0.805,0.75,0.77,81037,0
2017-06-12,0.8,0.8,0.75,0.78,80911,0
2017-06-13,0.763,0.8,0.74,0.7598,209964,0
2017-06-14,0.75,0.799,0.7206,0.7749,96519,0
2017-06-15,0.775,0.799,0.6722,0.75,141311,0
2017-06-16,0.75,0.75,0.69,0.7,56346,0
2017-06-19,0.735,0.74,0.67,0.7308,112636,0
2017-06-20,0.7299,0.738,0.7001,0.7052,67318,0
2017-06-21,0.7004,0.737,0.68,0.6949,55908,0
2017-06-22,0.694,0.7,0.6721,0.675,61717,0
2017-06-23,0.699,0.7,0.634,0.634,114311,0
2017-06-26,0.655,0.7,0.651,0.68,108145,0
2017-06-27,0.67,0.785,0.67,0.777,221756,0
2017-06-28,0.8,0.82,0.7514,0.79,114530,0
2017-06-29,0.8,0.84,0.8,0.8,109670,0
2017-06-30,0.83,0.8337,0.79,0.8299,70982,0
2017-07-03,0.83,0.84,0.803,0.803,54939,0
2017-07-05,0.803,0.84,0.796,0.805,73345,0
2017-07-06,0.83,0.83,0.754,0.76,94377,0
2017-07-07,0.76,0.772,0.67,0.67,194805,0
2017-07-10,0.67,0.75,0.661,0.67,71308,0
2017-07-11,0.673,0.798,0.673,0.7,58517,0
2017-07-12,0.6999,0.7,0.6801,0.699,39091,0
2017-07-13,0.7,0.73,0.675,0.6993,574854,0
2017-07-14,0.684,0.695,0.665,0.68,110420,0
2017-07-17,0.6773,0.69,0.67,0.6849,11066,0
2017-07-18,0.96,1.62,0.901,1.36,32047641,0
2017-07-19,1.3,1.53,1.13,1.16,7007774,0
2017-07-20,1.17,1.35,1.13,1.27,3645634,0
2017-07-21,1.3,1.39,1.22,1.31,3496466,0
2017-07-24,1.3,1.35,1.1,1.12,1800051,0
2017-07-25,1.11,1.12,0.9131,0.925,1131696,0
2017-07-26,0.92,1.035,0.92,1.0001,592851,0
2017-07-27,1.47,1.64,1.2,1.281,20519575,0
2017-07-28,1.28,1.28,1.09,1.13,1720446,0
2017-07-31,1.12,1.12,1.01,1.0587,649027,0
2017-08-01,1.05,1.13,1.01,1.09,456857,0
2017-08-02,1.06,1.11,1.03,1.1,335456,0
2017-08-03,1.1,1.28,1.1,1.22,1496975,0
2017-08-04,1.22,1.22,1.13,1.14,281323,0
2017-08-07,1.17,1.17,1.09,1.13,332429,0
2017-08-08,1.12,1.17,1.1001,1.17,243553,0
2017-08-09,1.16,1.209,1.1,1.13,258504,0
2017-08-10,1.14,1.14,1,1.07,583811,0
2017-08-11,1.02,1.06,1,1.05,276429,0
2017-08-14,1.05,1.3,0.98,1.15,2055005,0
2017-08-15,1.15,1.17,1.02,1.06,493942,0
2017-08-16,1.05,1.19,1.04,1.09,457203,0
2017-08-17,1.1,1.14,1.03,1.05,300275,0
2017-08-18,1.04,1.07,1.03,1.07,121012,0
2017-08-21,1.05,1.07,1.02,1.03,304943,0
2017-08-22,1.02,1.07,0.98,1.04,213862,0
2017-08-23,1.01,1.03,0.999,1.03,173170,0
2017-08-24,1.02,1.03,1,1.03,131483,0
2017-08-25,1.02,1.07,1.0101,1.06,161436,0
2017-08-28,1.05,1.09,1.01,1.03,138489,0
2017-08-29,1.04,1.07,1.01,1.05,78838,0
2017-08-30,1.05,1.05,1.01,1.04,97067,0
2017-08-31,1.02,1.07,1.01,1.02,76211,0
2017-09-01,1.05,1.06,1.01,1.02,165461,0
2017-09-05,1.01,1.04,1,1.04,100958,0
2017-09-06,1.03,1.04,1,1.04,85247,0
2017-09-07,1.03,1.03,1,1.03,65771,0
2017-09-08,1.07,1.07,0.99,1.03,110569,0
2017-09-11,1,1.03,1,1.02,41426,0
2017-09-12,1.01,1.03,0.9902,1.01,113150,0
2017-09-13,1,1.03,0.9925,1.03,100875,0
2017-09-14,1.02,1.03,0.96,0.97,189958,0
2017-09-15,1.02,1.14,1,1,1078617,0
2017-09-18,1.1,1.34,1.02,1.3201,4032531,0
2017-09-19,1.5,2.65,1.5,2.25,33269277,0
2017-09-20,2.48,2.48,1.91,2.03,6252734,0
2017-09-21,1.96,2.11,1.8,2,2742585,0
2017-09-22,2.08,2.15,1.95,2.14,1860247,0
2017-09-25,2.16,2.34,2.011,2.17,2522647,0
2017-09-26,2.4,2.41,2.2,2.24,2087086,0
2017-09-27,2.3,2.33,2.15,2.18,802796,0
2017-09-28,2.18,2.2499,2.08,2.2037,789194,0
2017-09-29,2.21,3.05,2.2001,3.01,8146859,0
2017-10-02,3.2,4.25,3.2,3.45,12913636,0
2017-10-03,3.47,3.52,2.82,3.28,5118465,0
2017-10-04,4.01,4.1525,3.1,3.12,7670509,0
2017-10-05,3.12,3.15,2.81,2.84,2468010,0
2017-10-06,3.4,3.65,2.75,2.86,7953626,0
2017-10-09,2.85,2.91,2.52,2.67,1564759,0
2017-10-10,2.64,2.7,2.31,2.46,1215334,0
2017-10-11,2.44,2.63,2.31,2.62,1395064,0
2017-10-12,2.6,2.82,2.5,2.64,819571,0
2017-10-13,2.6,2.62,2.33,2.46,506160,0
2017-10-16,2.43,2.51,2.26,2.38,482756,0
2017-10-17,2.36,2.59,2.275,2.48,699104,0
2017-10-18,2.46,2.56,2.45,2.45,237513,0
2017-10-19,2.47,2.55,2.34,2.41,243772,0
2017-10-20,2.24,2.3887,2.1,2.3,416545,0
2017-10-23,2.25,2.35,2.25,2.28,311558,0
2017-10-24,2.26,2.34,2.2,2.2,406680,0
2017-10-25,2.88,2.88,2.32,2.4,7253702,0
2017-10-26,2.37,2.439,2.3,2.32,762290,0
2017-10-27,2.35,2.41,2.295,2.4,390657,0
2017-10-30,2.4,2.4,2.311,2.38,244647,0
2017-10-31,2.4,2.63,2.39,2.48,1080345,0
2017-11-01,2.46,2.54,2.35,2.35,311603,0
2017-11-02,2.35,2.419,2.2,2.21,443975,0
2017-11-03,2.24,2.2525,2.1,2.23,301061,0
2017-11-06,2.25,2.3,2.1,2.14,347934,0
2017-11-07,2.05,2.115,2,2,420987,0
2017-11-08,2.01,2.45,1.9413,2.32,857910,0
2017-11-09,2.27,2.37,2.12,2.21,604430,0
2017-11-10,2.17,2.54,2.1499,2.47,726606,0
