Date,Open,High,Low,Close,Volume,OpenInt
2008-06-18,4.95,5,4,4,1184,0
2008-06-19,5.7,5.7,5.7,5.7,30,0
2008-06-20,4.5,5,4.5,5,1285,0
2008-06-23,4.5,5,4,5,4268,0
2008-06-24,4.5,4.5,4,4,2443,0
2008-06-25,3.75,4.3,3.75,4,749,0
2008-06-26,4,4,3.75,3.8,3906,0
2008-06-27,3.8,4,3.65,3.65,1015,0
2008-06-30,4,4,3.6,4,1863,0
2008-07-01,4,4,3.6,4,365,0
2008-07-02,4,4,3.5,3.7,2294,0
2008-07-03,4,4,3,4,431,0
2008-07-07,4,4,3.7,3.75,2406,0
2008-07-08,4,4,3.85,4,551,0
2008-07-09,4,4,3.5,3.5,3746,0
2008-07-10,3.8,3.8,3.5,3.5,499,0
2008-07-11,3.5,3.5,3,3.5,217,0
2008-07-14,3.5,4,3,3.9,1418,0
2008-07-15,3.5,3.9,2,3.9,1056,0
2008-07-16,2.0125,3.9,2.0125,3.9,257,0
2008-07-17,3.9,3.9,2.7,2.7,497,0
2008-07-18,2.7,3.9,2.7,3.5,2092,0
2008-07-21,3.2,3.5,2.2,2.6,2621,0
2008-07-22,3.5,3.5,2.3,2.5,1809,0
2008-07-23,2.5,3.5,2.2,2.5,1897,0
2008-07-24,3,3,3,3,442,0
2008-07-25,2.5,3,2.5,3,810,0
2008-07-28,3,3.2,3,3,1352,0
2008-07-29,3.2,3.2,3,3,345,0
2008-07-30,3,3,2.8,2.8,1484,0
2008-07-31,2.5,3,2.2,3,1217,0
2008-08-01,2.2,3,2.2,2.7,2137,0
2008-08-04,3,3,2.1,2.5,963,0
2008-08-05,3,3,2.1,2.5,750,0
2008-08-06,2.5,2.5,2,2.5,2170,0
2008-08-07,2,2.4,2,2.4,640,0
2008-08-08,3,3,2,3,816,0
2008-08-11,3,3,2,2,2193,0
2008-08-12,3,3,1.5,3,309,0
2008-08-13,3,3,1.8,3,1042,0
2008-08-14,1.8,3,1.8,3,1368,0
2008-08-15,2,3,2,3,615,0
2008-08-18,3,3,2,3,584,0
2008-08-19,2,2.4,2,2.4,1965,0
2008-08-20,2,3,2,3,1920,0
2008-08-21,2,2.5,2,2,1305,0
2008-08-22,2.9,2.9,2,2.5,564,0
2008-08-25,2,2.9,2,2.9,1068,0
2008-08-26,3,3,2,2,490,0
2008-08-27,2,3,2,3,424,0
2008-08-28,2.4,3,2.1,3,205,0
2008-08-29,2.1,3,2.1,3,32,0
2008-09-02,2.1,3,2.1,2.5,774,0
2008-09-03,2.5,3,2.5,3,42,0
2008-09-04,3,3,2.6,3,390,0
2008-09-05,2.5,2.5,2.5,2.5,12,0
2008-09-08,2.6,3,2.5,2.5,345,0
2008-09-09,2.5,3,2.5,2.5,402,0
2008-09-10,2.5,3,2.3,3,155,0
2008-09-11,3,3.9,2.3,3.9,915,0
2008-09-12,3,3.9,2.5,3.5,738,0
2008-09-15,3.6,3.6,2.5,3,949,0
2008-09-16,3,3,2.7,2.7,300,0
2008-09-17,2.7,3.6,2.5,3.5,834,0
2008-09-18,3.5,3.5,2.5,3.5,756,0
2008-09-19,2.5,3,2.5,3,1139,0
2008-09-22,3,3.8,3,3,1875,0
2008-09-23,3,3.5,3,3.5,2445,0
2008-09-24,3,3.5,3,3.3,568,0
2008-09-25,3.6,4,3.5,3.5,931,0
2008-09-26,3.5,4,3.5,3.7,2518,0
2008-09-29,4,4,3.5,3.5,841,0
2008-09-30,3.7,5,3.3,4.9188,5492,0
2008-10-01,5,5,4,4,3965,0
2008-10-02,4,4.2,4,4.2,1152,0
2008-10-03,4.5,5,4.5,4.6,3143,0
2008-10-06,4.6,5.7,4.5,5.5,6646,0
2008-10-07,5.7,7,5,6,1564,0
2008-10-08,5,7,5,6,1047,0
2008-10-09,6,7.5,6,6.7,3239,0
2008-10-10,6.5,6.5,6,6.4,6623,0
2008-10-13,6.1,7.1,6.1,7.1,2881,0
2008-10-14,6,8,6,8,2301,0
2008-10-15,8,8,6,7,2641,0
2008-10-16,5.8,7,5.5,7,927,0
2008-10-17,5,7,5,6,4989,0
2008-10-20,5,6,5,6,3187,0
2008-10-21,4.9,5,4,4.9,1710,0
2008-10-22,4,4.5,4,4.5,1599,0
2008-10-23,4.5,5,4,4,1771,0
2008-10-24,4,4.2,3.8,4,1575,0
2008-10-27,3.4,4.5,3.4,4.5,287,0
2008-10-28,4.5,4.6,3.8,4,1383,0
2008-10-29,4.5,4.6,3,3,2665,0
2008-10-30,4.5,4.6,3,4,3804,0
2008-10-31,4,4,3.1,4,6986,0
2008-11-03,4,4,3.2,3.3,1915,0
2008-11-04,3.3,4,3.3,4,3592,0
2008-11-05,3.5,5,3.3,3.3,1804,0
2008-11-06,3.3,3.3,2.9,3,2031,0
2008-11-07,2.6,3,2.5,2.85,2414,0
2008-11-10,2.9,4,2.5,3,2858,0
2008-11-11,2.5,3,2.5,2.7,600,0
2008-11-12,2,2,2,2,234,0
2008-11-13,2,2.5,2,2,2300,0
2008-11-14,2.3,2.3,2,2,3214,0
2008-11-17,3,3,2,2.2,2016,0
2008-11-18,2.3,2.3,1.6,1.6,1353,0
2008-11-19,1.8,2.2,1.8,2,3690,0
2008-11-20,2,2,2,2,1562,0
2008-11-21,2,2.2,1.8,2.2,201,0
2008-11-24,2,2,2,2,518,0
2008-11-25,2,2.2,2,2.2,3250,0
2008-11-26,2,2.1,2,2,1049,0
2008-11-28,2,2,2,2,857,0
2008-12-01,2,2.3,2,2.1,1734,0
2008-12-02,2.1,2.1,2,2.1,911,0
2008-12-03,2.2,3,2,2.3,1186,0
2008-12-04,2.5,2.9,2.2,2.5,4705,0
2008-12-05,2.5,2.5,2.2,2.5,2390,0
2008-12-08,2.1,2.5,2.1,2.2,1320,0
2008-12-09,2.2,2.3,2.1,2.3,1486,0
2008-12-10,2.3,3,2.3,3,720,0
2008-12-11,2.7,2.7,2.4,2.4,705,0
2008-12-12,2.1,2.5,2.1,2.4,601,0
2008-12-15,2.3,2.3,2.3,2.3,1790,0
2008-12-16,2.3,2.4,2.3,2.4,2312,0
2008-12-17,2.4,2.5,2.4,2.5,1800,0
2008-12-18,2.5,3,2.5,3,1396,0
2008-12-19,2.8,2.9,2.8,2.8,382,0
2008-12-22,2.8,2.8,2.5,2.5,543,0
2008-12-23,2.5,2.7,2.3,2.5,2183,0
2008-12-26,2.2375,2.5,2.2375,2.5,651,0
2008-12-29,2.5,2.5,2,2,3206,0
2008-12-30,2,2.1,2,2,911,0
2008-12-31,2,2,2,2,614,0
2009-01-02,2.1,2.2,1.9,2,4957,0
2009-01-05,2,2,2,2,519,0
2009-01-06,2,2.25,1.8,1.8,5206,0
2009-01-07,1.9,2,1.8,2,1008,0
2009-01-08,1.9,2,1.8,2,4893,0
2009-01-09,2,2.1,2,2,2950,0
2009-01-12,2,2.1,2,2.1,2932,0
2009-01-13,2,2.1,1.8,2.1,2407,0
2009-01-14,1.8,2.2,1.8,2,2759,0
2009-01-15,2,2.2,2,2.1,3205,0
2009-01-16,2.1,2.1,2.1,2.1,1029,0
2009-01-20,2,2.1,2,2.1,781,0
2009-01-21,1.9,1.9,1.9,1.9,500,0
2009-01-22,2,2,1.9,1.9,700,0
2009-01-23,1.9,2,1.9,2,800,0
2009-01-26,2,2,1.9,1.9,4370,0
2009-01-27,1.95,2,1.9,2,1201,0
2009-01-28,1.9,1.9,1.9,1.9,406,0
2009-01-29,2,2,1.8,1.8,1250,0
2009-01-30,1.9,1.9,1.9,1.9,1550,0
2009-02-02,1.85,2.1,1.8,1.8,280,0
2009-02-03,1.9,1.9,1.8,1.85,626,0
2009-02-04,1.9,2,1.85,1.85,2420,0
2009-02-05,1.8,1.8,1.8,1.8,624,0
2009-02-06,1.8125,2,1.8125,2,919,0
2009-02-09,1.9,2,1.8,1.8,1057,0
2009-02-10,1.9,1.9,1.7,1.8,1440,0
2009-02-11,1.8,1.8,1.8,1.8,688,0
2009-02-12,1.8,1.8,1.6,1.8,1032,0
2009-02-13,1.6,1.7,1.6,1.7,800,0
2009-02-17,1.7,1.85,1.7,1.85,650,0
2009-02-18,1.8,1.85,1.7,1.7,355,0
2009-02-19,1.75,1.75,1.75,1.75,340,0
2009-02-20,1.8,1.8,1.6,1.6,4901,0
2009-02-23,1.6,1.65,1.6,1.6,916,0
2009-02-24,1.6,1.6,1.6,1.6,510,0
2009-02-25,1.6,1.6125,1.6,1.6,1998,0
2009-02-26,1.6,1.6125,1.6,1.6,900,0
2009-02-27,1.65,1.8,1.6,1.6,1361,0
2009-03-02,1.6,1.6,1.5,1.5,1011,0
2009-03-03,1.5,1.6,1.5,1.5,2093,0
2009-03-04,1.5,1.5,1.5,1.5,200,0
2009-03-05,1.45,1.45,1.4,1.4,413,0
2009-03-06,1.4,1.4,1.4,1.4,105,0
2009-03-09,1.25,1.25,1.25,1.25,352,0
2009-03-10,1.25,1.25,1.2,1.2,105,0
2009-03-11,1.25,1.8,1.2,1.8,1579,0
2009-03-12,1.2,1.5,1.1,1.5,241,0
2009-03-16,1,1.2,1,1.1,244,0
2009-03-18,1.3,1.3,1.2,1.3,860,0
2009-03-19,1.4,1.6,1.4,1.6,2190,0
2009-03-20,1.4,1.6,1.4,1.5,1696,0
2009-03-23,1.4,1.5,1.4,1.5,705,0
2009-03-24,1.4,1.5,1.4,1.5,137,0
2009-03-26,1.5,1.5,1.4,1.4,935,0
2009-03-27,1.5,1.5,1.4,1.4,176,0
2009-03-30,1.5,1.5,1.4,1.4,30,0
2009-03-31,1.5,1.5,1.45,1.45,438,0
2009-04-01,1.4,1.45,1.4,1.45,623,0
2009-04-02,1.45,1.5,1.45,1.5,510,0
2009-04-03,1.5,1.5,1.5,1.5,100,0
2009-04-06,1.5,1.5,1.5,1.5,900,0
2009-04-08,1.5,1.5,1.5,1.5,959,0
2009-04-09,1.5,1.5,1.5,1.5,368,0
2009-04-13,1.4,1.4,1.4,1.4,126,0
2009-04-15,1.4,1.4,1.4,1.4,100,0
2009-04-16,1.45,1.6,1.45,1.6,3104,0
2009-04-17,1.6,1.6,1.4,1.5,1889,0
2009-04-20,1.5,1.5,1.4,1.4,475,0
2009-04-21,1.45,1.45,1.4187,1.45,1910,0
2009-04-22,1.45,1.5,1.45,1.45,278,0
2009-04-23,1.45,1.5,1.45,1.5,750,0
2009-04-24,1.4812,1.5,1.45,1.45,750,0
2009-04-27,1.5,1.5,1.4187,1.4187,1085,0
2009-04-29,1.4187,1.4812,1.4187,1.4812,422,0
2009-04-30,1.45,1.45,1.4,1.4,587,0
2009-05-01,1.4313,1.4313,1.4313,1.4313,100,0
2009-05-04,1.4313,1.45,1.4313,1.45,1450,0
2009-05-05,1.45,1.45,1,1.45,726,0
2009-05-06,1.4,1.45,1.4,1.45,180,0
2009-05-07,1.45,1.45,1.4,1.4,131,0
2009-05-08,1.4,1.4,1.4,1.4,102,0
2009-05-11,1.4,1.4313,1.4,1.4,917,0
2009-05-12,1.4,1.45,1.4,1.45,228,0
2009-05-13,1.4,1.4,1.3,1.3,409,0
2009-05-14,1.3,1.3,1.3,1.3,190,0
2009-05-18,1.3,1.3,1.2,1.3,1519,0
2009-05-19,1.3,1.3,1.3,1.3,246,0
2009-05-20,1.3,1.3,1.3,1.3,50,0
2009-05-21,1.25,1.4,1.25,1.4,215,0
2009-05-22,1.4,1.4,1.3,1.4,843,0
2009-05-26,1.4,1.6,1.3,1.6,3603,0
2009-05-27,1.8,1.8,1.5,1.5,797,0
2009-05-28,1.4,1.6,1.35,1.5,761,0
2009-05-29,1.35,1.4,1,1.4,1012,0
2009-06-01,1.3,1.4,1.2,1.4,632,0
2009-06-02,1.4,1.4,1.3,1.4,225,0
2009-06-03,1.4,1.8,1.3,1.7,3162,0
2009-06-04,1.6,1.6,1.4,1.5,368,0
2009-06-05,1.5,1.8,1.5,1.7,4852,0
2009-06-08,1.5,2,1.5,1.6,2184,0
2009-06-09,1.5,1.9,1.5,1.8,971,0
2009-06-10,1.7,2,1.7,1.7,1645,0
2009-06-11,1.7,2.5,1.7,2.5,2664,0
2009-06-12,2.4,2.4,2.2,2.2,1615,0
2009-06-15,2.2,2.2,1.7,1.7,2747,0
2009-06-16,1.7,1.9,1.7,1.7,1383,0
2009-06-17,1.7,1.7,1.5,1.5,1500,0
2009-06-18,1.5,1.6,1.5,1.5,1162,0
2009-06-19,1.6,1.6,1.5,1.5,2540,0
2009-06-22,1.6,1.7875,1.5,1.5,954,0
2009-06-23,1.5,1.6,1.5,1.5,1000,0
2009-06-24,1.6,1.65,1.6,1.6,1650,0
2009-06-25,1.5,2.4,1.5,2.4,1249,0
2009-06-26,1.5,1.9,1.5,1.6,1452,0
2009-06-29,1.6,1.75,1.6,1.75,2340,0
2009-06-30,1.7,1.7,1.5,1.6,940,0
2009-07-01,2,3,2,2.4,5370,0
2009-07-02,2.4,2.5,2.3,2.3,6929,0
2009-07-06,2.3,2.5,2.3,2.3,1150,0
2009-07-07,2.3,2.3,2.1,2.3,970,0
2009-07-08,2.2,2.3,2,2,1245,0
2009-07-09,2.05,2.3,2.05,2.2,3275,0
2009-07-10,2.2,2.2,2.0125,2.0125,1650,0
2009-07-13,2.0125,2.15,1.8,1.9,1923,0
2009-07-14,1.9,1.9,1.8,1.8,273,0
2009-07-15,1.9,2.1,1.8,1.9,4883,0
2009-07-16,1.9,2,1.9,2,1400,0
2009-07-17,2,2.2,2,2.1,1562,0
2009-07-20,2.1,2.3,2,2.2,2075,0
2009-07-21,2,2.1687,1.85,1.85,1222,0
2009-07-22,2,2,1.9,1.9,2600,0
2009-07-23,1.95,2.1687,1.9,1.9,1774,0
2009-07-24,1.9,2,1.85,1.95,2718,0
2009-07-27,1.95,2,1.9,1.9,1700,0
2009-07-28,2,2,1.9,1.9,1800,0
2009-07-29,1.95,1.95,1.9,1.9,1510,0
2009-07-30,1.95,1.95,1.9,1.9,2076,0
2009-07-31,1.9,1.95,1.85,1.85,3310,0
2009-08-03,1.8,1.85,1.8,1.85,926,0
2009-08-04,1.85,1.9,1.85,1.9,1205,0
2009-08-05,1.85,1.9,1.85,1.85,544,0
2009-08-06,1.95,1.95,1.85,1.85,1793,0
2009-08-07,1.9,1.95,1.9,1.9,382,0
2009-08-10,1.8625,1.8625,1.8625,1.8625,11,0
2009-08-11,1.9,2.15,1.9,2.15,1473,0
2009-08-12,2.15,2.1687,2.15,2.1687,650,0
2009-08-13,2.15,3.2,1.9,2.9,3692,0
2009-08-14,3,3,2,2.8,1568,0
2009-08-17,2.8,2.8,2,2,2290,0
2009-08-18,2.1,3,2.1,3,150,0
2009-08-19,2.5,2.8,2.5,2.8,1081,0
2009-08-20,2.7,2.7,2.7,2.7,70,0
2009-08-21,2.5,2.8,2.5,2.8,411,0
2009-08-24,2.6,2.6,2,2.5,5212,0
2009-08-25,2.4,2.4,2.4,2.4,1100,0
2009-08-26,2.5,2.8,2.5,2.8,2321,0
2009-08-28,2.7,2.7,2.4,2.4,1200,0
2009-08-31,2.3,2.3,2.1,2.1,700,0
2009-09-01,2.3,2.3,1.85,1.85,3002,0
2009-09-02,1.9,2.5,1.9,2.5,3495,0
2009-09-03,2,2.2,2,2.1,1250,0
2009-09-04,2.1,2.2,2.1,2.2,263,0
2009-09-08,2.2,2.2,1.8,1.8,900,0
2009-09-09,2.2,2.2,2.1,2.1,121,0
2009-09-10,2.1,2.1,2,2.1,2500,0
2009-09-11,2.1,2.1,2,2,4258,0
2009-09-14,2,2.1,2,2.1,1154,0
2009-09-15,1.9,1.9,1.9,1.9,621,0
2009-09-16,2,2,2,2,100,0
2009-09-17,1.95,2,1.9,1.95,1050,0
2009-09-18,1.7,2,1.7,2,459,0
2009-09-21,1.95,1.95,1.95,1.95,70,0
2009-09-22,1.95,2,1.9,2,310,0
2009-09-23,1.95,2.1,1.95,2,566,0
2009-09-24,2.1,2.1,2,2,610,0
2009-09-25,2.1,2.1,1.95,1.95,2153,0
2009-09-28,2,2.1,1.95,2.1,3800,0
2009-09-29,2.1,2.1,1.95,2,3383,0
2009-09-30,2.1,2.1,2,2,1400,0
2009-10-01,1.9688,1.9688,1.9688,1.9688,100,0
2009-10-02,2,2,2,2,290,0
2009-10-05,2.1,2.1,1.9,1.9,3796,0
2009-10-06,2,2,1.9,1.9,114,0
2009-10-07,2,2,1.9,1.9,1550,0
2009-10-08,1.85,2,1.85,1.8687,1603,0
2009-10-09,1.8687,2,1.8687,1.9,1000,0
2009-10-12,2,2,1.8687,1.8687,1100,0
2009-10-14,1.8687,1.8687,1.8,1.8,664,0
2009-10-15,1.9688,1.9688,1.8,1.8,312,0
2009-10-16,1.8,1.9,1.8,1.9,450,0
2009-10-19,1.95,2.1,1.95,2,5704,0
2009-10-20,2.1,2.1,2,2,1230,0
2009-10-21,2,2.1,2,2,1917,0
2009-10-22,1.9,1.9,1.9,1.9,479,0
2009-10-23,1.9,2,1.9,2,3220,0
2009-10-26,2,2.5,1.8125,2,12901,0
2009-10-27,2,2,1.75,1.75,1638,0
2009-10-28,1.75,1.9,1.75,1.9,1577,0
2009-10-29,1.5,2,1.5,2,5320,0
2009-11-02,1.9,1.9,1.5,1.9,1061,0
2009-11-03,1.9,1.9,1.9,1.9,275,0
2009-11-04,1.9,1.95,1.9,1.95,150,0
2009-11-05,1.9,2,1.9,2,730,0
2009-11-06,1.85,1.85,1.4375,1.8,1555,0
2009-11-09,2,2.1,1.6,2,9102,0
2009-11-10,1.9,2.1,1.6,2.1,11581,0
2009-11-11,2.1,2.1,1.9,2,942,0
2009-11-12,1.7,1.7,1.7,1.7,228,0
2009-11-13,1.9,1.9,1.9,1.9,570,0
2009-11-16,1.9,2,1.7,1.8,1712,0
2009-11-17,1.8,2,1.8,2,3711,0
2009-11-18,2,2.1,1.8,2,2163,0
2009-11-19,1.8,2,1.8,2,1292,0
2009-11-23,1.5,1.8,1.5,1.8,1472,0
2009-11-24,2,2,1.8,1.8,1850,0
2009-11-25,1.5625,1.6,1.5,1.5,5050,0
2009-11-27,1.5,2,1.5,1.8,3036,0
2009-11-30,1.7,1.8,1.55,1.8,2414,0
2009-12-01,1.7,1.9,1.7,1.9,1797,0
2009-12-03,1.8,1.8,1.8,1.8,450,0
2009-12-04,1.8,1.95,1.8,1.95,3781,0
2009-12-07,1.85,1.85,1.75,1.85,1180,0
2009-12-08,1.85,1.9,1.5312,1.85,1100,0
2009-12-10,1.7,3,1.7,2.9,9247,0
2009-12-11,3.5,3.5,2.5,2.9,2887,0
2009-12-14,3,4.5,2.9,4.3,18653,0
2009-12-15,4.4,4.6,4,4.2,10853,0
2009-12-16,4.2,4.2,3.4,3.8,2222,0
2009-12-17,3.4,3.5,3.4,3.5,1890,0
2009-12-18,3.2,3.5,3.2,3.5,1310,0
2009-12-21,3.6,4,3.6,4,2461,0
2009-12-22,4.2,4.5,4,4.2,3351,0
2009-12-23,4.1,4.2,3.8,4,2141,0
2009-12-24,4,4.1,3.5,4.1,1525,0
2009-12-28,3.5,3.6,3.5,3.6,468,0
2009-12-29,4,4,3.6,4,3163,0
2009-12-30,3.8,4,3.8,4,1463,0
2009-12-31,4,4.2,3.9,4,1042,0
2010-01-04,4.5,4.8,4.2,4.8,8335,0
2010-01-05,4.8,5,4.6,4.6,2429,0
2010-01-06,4.5,4.5,4.5,4.5,1620,0
2010-01-07,4.2,4.5,4.2,4.5,2004,0
2010-01-08,4.5,4.5,4.4,4.5,2140,0
2010-01-11,4.5,5.5,4.5,5,3264,0
2010-01-12,5,6.1,4.8,6,9247,0
2010-01-13,5.9,7,5.9,6.5,6702,0
2010-01-14,6.2,7,5.8,6,3067,0
2010-01-15,6.8,6.8,6,6.4,1486,0
2010-01-19,6.5,6.5,5.8,6,4907,0
2010-01-20,5.8,5.8,5.3,5.8,1011,0
2010-01-21,5.2,5.8,5.2,5.2,2280,0
2010-01-22,5.2,5.2,4,4.5,8034,0
2010-01-25,4.5,4.9,4,4.5,3285,0
2010-01-26,5,5.9,5,5.4,3704,0
2010-01-27,6,6.5,5,5.1,4674,0
2010-01-28,6,6,5,5.5,703,0
2010-01-29,5.5,5.8,5,5.8,2001,0
2010-02-01,5.8,5.8,5,5,1390,0
2010-02-02,4.6,5.1,4.6,5,1330,0
2010-02-03,5,5,5,5,710,0
2010-02-04,5,5.8,5,5.8,1760,0
2010-02-05,5.4,5.8,5,5.4,4800,0
2010-02-08,5.4,5.8,5.4,5.6,803,0
2010-02-09,5.8,5.9,5,5.5,4994,0
2010-02-10,5.5,5.5,5.3,5.5,114,0
2010-02-11,5.3,5.5,5.3,5.5,966,0
2010-02-12,5.6,5.6,5,5.5,1501,0
2010-02-16,5.6,5.7,5.5,5.5,2392,0
2010-02-17,5.8,5.8,5.6125,5.8,1078,0
2010-02-18,5.6,7.1,5.5,6.2,21420,0
2010-02-19,7,7,7,7,135,0
2010-02-22,7.9,11.5,7.5,10,15662,0
2010-02-23,11.5,11.5,9,10.5,8991,0
2010-02-24,10,11,9,11,3583,0
2010-02-25,11.5,11.5,9,10,4376,0
2010-02-26,10,11.5,10,11.25,6666,0
2010-03-01,11,15,11,13,12430,0
2010-03-02,14.5,17,13.5,16.5,10141,0
2010-03-03,18,19.5,16.6,17.5,11786,0
2010-03-04,18,19.4,16.2,17,11183,0
2010-03-05,17,17,14.5,15,7566,0
2010-03-08,16.5,19,15.5,18.5,6921,0
2010-03-09,18,19.5,16.5,16.5,3646,0
2010-03-10,18,18.5,17,17.5,1644,0
2010-03-11,18,18.5,16,17,3124,0
2010-03-12,17,19.4,17,18.5,6262,0
2010-03-15,19,19,16.3,16.3,4227,0
2010-03-16,17,18.5,16.5,17.5,4649,0
2010-03-17,17,18,17,17,1449,0
2010-03-18,16.9,16.9,15.5,15.5,2809,0
2010-03-19,16,17.5,15.6,16,1321,0
2010-03-22,16,16.1,14.5,15.9,2151,0
2010-03-23,15.9,16.7,15.5,16.5,2300,0
2010-03-24,17.5,17.5,15.3,16.5,1758,0
2010-03-25,16,16.5,14,14.5,1854,0
2010-03-26,14.5125,16.5,14.5125,16,3422,0
2010-03-29,16.1,16.1,15,15.5,659,0
2010-03-30,15,15,13,13.5,1209,0
2010-03-31,15,15,11.4125,11.6,4509,0
2010-04-01,11.5,15.2,11.5,13,3293,0
2010-04-05,13,15,13,14.5,1137,0
2010-04-06,15,15,14,14,1824,0
2010-04-07,14,14,13.5,14,1651,0
2010-04-08,14,14,13.5,14,419,0
2010-04-09,14,15.2,13.1,15,3159,0
2010-04-12,13.5,15.2,13.5,15,430,0
2010-04-13,15,15,13.5,15,291,0
2010-04-14,14,15.6,14,15.6,2245,0
2010-04-15,15.6,16.5125,14,14,3275,0
2010-04-16,13.5,13.5,10.5,12.8,7134,0
2010-04-19,12.8,12.8,11,11,1133,0
2010-04-20,12,12.7,11.1,11.1,3009,0
2010-04-21,11.1,13,11.1,12.3,3589,0
2010-04-22,12.3,12.75,11.6,12.75,734,0
2010-04-23,12,12.9,11.8,12.9,480,0
2010-04-26,12.9,13,12.5,13,447,0
2010-04-27,13,13,11.8,13,450,0
2010-04-28,12.8,12.8,11.6,11.9,2375,0
2010-04-29,12,13,12,13,1681,0
2010-04-30,13,14,12.5,13,996,0
2010-05-03,13,14,12,13,185,0
2010-05-04,12.5,12.5,11.1,11.1,1720,0
2010-05-05,11.5,13,11.5,13,309,0
2010-05-06,12.9,12.9,11.5,11.5,305,0
2010-05-07,11.5,13,11.5,13,362,0
2010-05-10,12,13,12,12,374,0
2010-05-11,12,12,11.5,11.5,310,0
2010-05-12,11.9,11.9,11.5,11.5,1462,0
2010-05-13,12,13,11.5,11.5,550,0
2010-05-14,11.5,12.5,11.5,12.5,1493,0
2010-05-17,11,11.5,11,11.5,1064,0
2010-05-18,11,11,10.2,10.2,3500,0
2010-05-19,11,11,5,8.75,9094,0
2010-05-20,10,10,7.0125,8,1764,0
2010-05-21,8,10,7.6125,9.7,2403,0
2010-05-24,12,12,10.5,11,765,0
2010-05-25,10,12,10,10,379,0
2010-05-26,10,10,9.2,10,412,0
2010-05-27,8.5,11,8.5,10.9,429,0
2010-05-28,11.5,11.5,8.5125,10,1169,0
2010-06-01,10,10,9,9.9,959,0
2010-06-02,10,10,10,10,50,0
2010-06-03,9,10,9,10,267,0
2010-06-04,9,9,9,9,999,0
2010-06-07,8.5,8.5,8.5,8.5,303,0
2010-06-08,9,9,9,9,50,0
2010-06-09,8.7,8.7,8.5,8.5,677,0
2010-06-10,9,9.3,9,9,1201,0
2010-06-11,9,9,9,9,463,0
2010-06-14,9,9.5,8.3,9,1319,0
2010-06-15,9,9,9,9,12,0
2010-06-16,8.5,9,8.5,9,128,0
2010-06-17,9,9,8.5,8.7,573,0
2010-06-18,8.5,9,8,8.5,1325,0
2010-06-21,9,9,9,9,311,0
2010-06-22,8,9,8,8,340,0
2010-06-23,8,8.5,7.8,8,897,0
2010-06-24,7.5,8,7.5,8,270,0
2010-06-25,7.9,8,7.5,7.7,379,0
2010-06-28,8,8,7,7.5,1087,0
2010-06-29,7.7,8.5,6.5,8.5,318,0
2010-06-30,8.5,9,7.5,7.5,680,0
2010-07-01,7.5,7.5,6.1,7,1335,0
2010-07-02,7,9,7,8,383,0
2010-07-06,8,8,6.1,7,60,0
2010-07-07,8,9.5,8,9.5,1330,0
2010-07-08,9.9,9.9,8.6,9.4,1370,0
2010-07-09,9.3,10,9.3,9.3,2561,0
2010-07-12,13.5,13.5,9,9,340,0
2010-07-13,9,9.5,8,8,860,0
2010-07-14,8,8.5,8,8.4875,195,0
2010-07-15,8.5,9,7.7,9,387,0
2010-07-16,8.5,9,7.7,8.5,100,0
2010-07-20,8,8,7.5,7.8,1294,0
2010-07-21,8.5,9,5.5,7.7875,5145,0
2010-07-22,7.7,7.7,5.5,7,1507,0
2010-07-23,6.0625,7.2,6.0625,7.2,759,0
2010-07-26,8,8,8,8,184,0
2010-07-27,8,8,7.5,7.5125,291,0
2010-07-28,8,8,7,7,292,0
2010-07-29,8,8,7.4,8,188,0
2010-08-02,8,8.5,7.8,7.8,302,0
2010-08-03,7,7.5125,7,7.4,287,0
2010-08-04,7.1,7.5,7.1,7.5,477,0
2010-08-05,7.5,7.5,6,7,1542,0
2010-08-06,6.5,7,6.5,7,125,0
2010-08-09,7,7.9,7,7.9,325,0
2010-08-10,7.5,7.5,7.5,7.5,50,0
2010-08-11,7.5,7.5,6,7,370,0
2010-08-12,8,8,7,7.5,490,0
2010-08-13,7.5,7.9,7,7.9,848,0
2010-08-16,7.5,7.5,7,7,1122,0
2010-08-17,6,7,6,7,681,0
2010-08-18,7,7,7,7,241,0
2010-08-19,7,7.5,7,7,535,0
2010-08-20,7,7.2,6,7,637,0
2010-08-23,6.5,7.5,6.5,7.5,200,0
2010-08-24,7,7,7,7,100,0
2010-08-25,7,7,6.5,6.5,668,0
2010-08-26,6,7,6,6,508,0
2010-08-27,6.5,7,6.5,6.8,919,0
2010-08-30,6.5,6.5,6,6,1525,0
2010-08-31,6,6.5,5.5,5.6,3186,0
2010-09-01,6,6.8,6,6.5,1332,0
2010-09-02,6.25,6.5,6.25,6.5,53,0
2010-09-07,6,6.5,6,6,189,0
2010-09-08,6,6.4875,5.8,6.2,369,0
2010-09-09,5.8,5.8,5.6,5.6,480,0
2010-09-10,6.5,6.5,6,6,577,0
2010-09-13,6,6,6,6,585,0
2010-09-14,6,6,5,6,1679,0
2010-09-15,6,6.1,6,6.1,180,0
2010-09-16,5.6,6,5.6,6,329,0
2010-09-17,6,6.2,5.6,5.6,1222,0
2010-09-20,6,6,5.8,5.8,321,0
2010-09-21,6,6,6,6,70,0
2010-09-22,6,6.5,6,6.5,2176,0
2010-09-23,6.3,6.3,5.8,5.8,1062,0
2010-09-24,5.8,6.3,5.6,5.6,1041,0
2010-09-27,5.6,5.8,5,5,674,0
2010-09-28,6,6,6,6,7,0
2010-09-29,6,6,6,6,296,0
2010-09-30,6,6,5.5,5.5,201,0
2010-10-01,5.75,6,5.75,6,124,0
2010-10-04,6,6,5.75,6,192,0
2010-10-05,5.75,5.75,5.2,5.3,407,0
2010-10-06,5.3,5.3,5,5,6109,0
2010-10-07,5.3,5.3,4.5,4.8,7964,0
2010-10-08,5,5,3.9875,4.6,8712,0
2010-10-11,4.4,4.7,4.4,4.4,135,0
2010-10-12,4.4,5.3,4,5,1041,0
2010-10-13,5.3,7,5.3,7,5215,0
2010-10-14,7,7,6.4,6.4,1634,0
2010-10-15,6.4,7,6.4,7,637,0
2010-10-18,7,7,6,6,165,0
2010-10-19,6,6,6,6,9,0
2010-10-20,6.5,6.5,6,6,275,0
2010-10-21,6.1,6.3,6.1,6.3,631,0
2010-10-22,6.1,6.3,6.1,6.3,163,0
2010-10-25,6.3,6.5,6,6,1277,0
2010-10-26,6,6,5.3,5.3,702,0
2010-10-27,5.6,5.6,5,5,557,0
2010-10-28,5.2,5.2,5.2,5.2,260,0
2010-10-29,5,5.3,5,5.2,388,0
2010-11-01,5,5.4,5,5.2,637,0
2010-11-02,5.3,5.4,5.3,5.4,1237,0
2010-11-03,6,6.5,6,6.5,627,0
2010-11-04,6.5,6.5,6,6,649,0
2010-11-05,6,6,5,6,399,0
2010-11-08,5,5.2,5,5.2,649,0
2010-11-09,6,6,5.3,5.3,227,0
2010-11-10,5.9,6,5.9,6,210,0
2010-11-11,5.3187,5.3187,5.3,5.3,161,0
2010-11-12,5,6.6,5,6.6,866,0
2010-11-15,6.6,6.6,5.5,5.5,1593,0
2010-11-16,5.5,5.5,4.8,5,4210,0
2010-11-17,5.5,6,5.5,6,351,0
2010-11-18,6,6.5,5,6.5,1605,0
2010-11-22,6,6,5,5.2,2269,0
2010-11-23,5.6,6,5.5,6,420,0
2010-11-24,5,5.8,5,5.5,1108,0
2010-11-26,6,6,6,6,51,0
2010-11-29,6,6,5.6,5.6,435,0
2010-11-30,5.6,6,5.6,6,162,0
2010-12-01,6,7,5.7,6.7,2487,0
2010-12-02,7,7,6.5,6.8,1587,0
2010-12-03,6.8,7,6.8,7,688,0
2010-12-06,7.5,7.5,6,6,2146,0
2010-12-07,6,6.5,6,6.5,1004,0
2010-12-08,6.5,6.5,6,6.5,340,0
2010-12-09,6.5,7,6.2,6.5,868,0
2010-12-10,6,6.5,5.8,5.8,1171,0
2010-12-13,5,6.5,5,6.5,276,0
2010-12-15,6.5,6.5,6,6,110,0
2010-12-16,6,6.5,6,6.5,969,0
2010-12-17,6.5,6.7,6.5,6.7,255,0
2010-12-20,6.7,7.2,5,7,2354,0
2010-12-21,7,7.1,6.5,6.5,881,0
2010-12-22,6.5,7,6,7,433,0
2010-12-23,5.6,7,5.6,7,950,0
2010-12-27,7,7,6.5,7,572,0
2010-12-28,7,7.2,7,7,1138,0
2010-12-29,7.2,8.7,7.2,8.5,5385,0
2010-12-30,8.7,9,8,8.5,1375,0
2010-12-31,8.5,9.6,8.5,9.6,1440,0
2011-01-03,8.9,10.5,8.9,9.8,2367,0
2011-01-04,9.8,10.5,9.1,10.5,1696,0
2011-01-05,6.8,10.5,6.8,10.5,2398,0
2011-01-06,10.2,10.5,10,10.4,869,0
2011-01-07,11.5,14.9,11,13.5,9530,0
2011-01-10,13.5,15,12,13,3505,0
2011-01-11,13,13.9,12.7,13.2,2014,0
2011-01-12,12.6,12.8,12.6,12.8,550,0
2011-01-13,12,14,12,13.4,2510,0
2011-01-14,13.2,14,12.6,13,2035,0
2011-01-18,13,14,12.7,14,4112,0
2011-01-19,15,15,12.8,14,716,0
2011-01-20,14,14,13,14,706,0
2011-01-21,14,15,14,15,3088,0
2011-01-24,15,15,9.0125,11,10485,0
2011-01-25,10.5,12,9.5,11,2608,0
2011-01-26,11,12,11,11,2700,0
2011-01-27,11.5,12,10.5,11.8,980,0
2011-01-28,12,12,10,11,1625,0
2011-01-31,11.9,11.9,11.9,11.9,294,0
2011-02-01,11.8,12,11,11.2,1654,0
2011-02-02,11.4,11.4,10,10.8,2486,0
2011-02-03,10.8,10.8,10,10.8,708,0
2011-02-04,10.5,10.8,10,10.8,105,0
2011-02-07,10,10.8,10,10.3,514,0
2011-02-08,10.2,10.2,10,10.2,3580,0
2011-02-09,9.8,10.2,9.8,9.8,918,0
2011-02-10,10,10.2,9.6125,10,1204,0
2011-02-11,10,10,10,10,140,0
2011-02-14,9.5,10,9.5,9.6,2809,0
2011-02-15,8.8,10,8.8,10,491,0
2011-02-16,9,10,9,9.5,566,0
2011-02-17,9.5,10,9.2,10,1698,0
2011-02-18,10,10,9,10,2312,0
2011-02-22,10,12,9.7,10.5,5546,0
2011-02-23,12.4875,12.4875,12,12,412,0
2011-02-24,12,12,11,11.9,1103,0
2011-02-25,11.9,11.9,11.5,11.9,1037,0
2011-02-28,11.9,14,11.9,14,1917,0
2011-03-01,14,14.3,12,14.3,1680,0
2011-03-02,14.3,16,14.3,15.9875,4928,0
2011-03-03,16,19,15.5,17,2558,0
2011-03-04,16.6687,17.5,16,16,1010,0
2011-03-07,17,18,15.5,17.5,1570,0
2011-03-08,16.5,17.5,16.4875,16.4875,578,0
2011-03-09,17,17,15.6,16,577,0
2011-03-10,15.6,16,14.5,15,936,0
2011-03-11,14.5,15.5,14.5,15,1108,0
2011-03-14,14.5,15,10,12,2622,0
2011-03-15,10,13,10,13,3431,0
2011-03-16,12,13,12,12,367,0
2011-03-17,12,13,12,12,611,0
2011-03-18,12,13,12,13,461,0
2011-03-21,13,13,12,12,583,0
2011-03-23,12.3,12.3,8.1,11,4822,0
2011-03-24,11.5,11.5,11,11.4,603,0
2011-03-25,11.4,11.4,10.7,10.7,1141,0
2011-03-28,11,11,10,10.0125,1107,0
2011-03-29,10.5,10.5,10.0187,10.25,563,0
2011-03-30,10.5,11.5,10,11.5,1685,0
2011-03-31,11,11.5,10,11.5,257,0
2011-04-01,10.5,10.5,10.5,10.5,245,0
2011-04-04,10,10,9,10,1463,0
2011-04-05,10,10,10,10,524,0
2011-04-06,10,10.5,9,9,984,0
2011-04-07,10,10.5,10,10.5,542,0
2011-04-08,10,11,10,10.5,1329,0
2011-04-11,11,11,9.5,11,856,0
2011-04-13,10,10,9.5,10,185,0
2011-04-14,11,11,11,11,25,0
2011-04-15,9.75,11,9.75,11,759,0
2011-04-18,11,11,10.5,10.9875,358,0
2011-04-19,10.5,11,10,10,3564,0
2011-04-20,10,11,10,10.5,1670,0
2011-04-21,10.5,10.5,8.5,9.75,11060,0
2011-04-25,9.75,9.75,9,9,1969,0
2011-04-26,9,9.3,8.9,9,760,0
2011-04-27,9.2,9.25,9.2,9.25,65,0
2011-04-28,9.25,9.3,8.5,8.5,1496,0
2011-04-29,9,9.5,9,9.4,663,0
2011-05-02,8.5,9,8.2,8.2,4256,0
2011-05-03,8.1,9.5,8,9,5646,0
2011-05-04,9,9,8.5,8.5,340,0
2011-05-05,8,8.5,7.25,7.25,4435,0
2011-05-06,7.5,8,7,8,2243,0
2011-05-09,12,12,8,10.8,10907,0
2011-05-10,11,11,10,10,1229,0
2011-05-11,11,11,11,11,26,0
2011-05-12,10,10,9,9.1,1931,0
2011-05-13,9,10,9,9,717,0
2011-05-16,10,10,10,10,100,0
2011-05-18,8,10,8,8.9,148,0
2011-05-19,9.5,10.4,9.5,10.4,1142,0
2011-05-20,10,10.4,9,9,1366,0
2011-05-23,7,8.6,7,8.6,239,0
2011-05-24,8.6,9.5,8.6,9.5,220,0
2011-05-25,8.6,9.5,8,9.5,4518,0
2011-05-26,8,9,8,9,940,0
2011-05-27,8.5,8.5,8,8,2297,0
2011-05-31,7.5,8,7,7,3502,0
2011-06-01,7,8,6.5,6.8,4909,0
2011-06-02,6.5,6.7,6.0125,6.1,4425,0
2011-06-03,6.1,6.5,5.8,6.5,1695,0
2011-06-06,6.5,6.5,5.2,5.5,4504,0
2011-06-07,6,6.5,6,6.5,849,0
2011-06-08,6.5,6.5,6.25,6.5,826,0
2011-06-09,6.25,6.5,6.25,6.5,250,0
2011-06-10,6.4,6.4,6.4,6.4,10,0
2011-06-13,6.5,6.5,6.5,6.5,50,0
2011-06-14,6.5,6.5,6.25,6.25,612,0
2011-06-15,6.25,6.25,6.25,6.25,60,0
2011-06-16,6.3,6.3,6.3,6.3,95,0
2011-06-17,6.25,6.5,5.3,5.3,1335,0
2011-06-20,5.3,5.3,5.3,5.3,1942,0
2011-06-21,6,6,6,6,30,0
2011-06-22,6,6,5,5.5,1574,0
2011-06-23,5.5,5.5,5.5,5.5,200,0
2011-06-24,5,5.5,5,5.3,3861,0
2011-06-27,5.5,5.5,5.3,5.5,259,0
2011-06-28,5.5,6,5.5,5.5,692,0
2011-06-29,5.5,5.5,5.5,5.5,629,0
2011-06-30,5.3,6.7,5.3,5.7,1340,0
2011-07-01,6,6,6,6,334,0
2011-07-05,6,6,6,6,207,0
2011-07-06,6,6,6,6,25,0
2011-07-07,6,6,5.7,6,430,0
2011-07-08,6,6,5.7,6,863,0
2011-07-11,6.2,6.2,5.8125,6,1345,0
2011-07-12,6,6,5.7,5.7,659,0
2011-07-13,6,6,5.25,5.5,247,0
2011-07-14,6,6,6,6,1057,0
2011-07-15,6,6.7,6,6.5,2448,0
2011-07-18,5.5,6.9,5.5,6.9,678,0
2011-07-19,6.5,6.5,5,5.5,1243,0
2011-07-20,6,6,5.5,5.5,66,0
2011-07-21,6,6.5,6,6.5,1090,0
2011-07-22,6.5,6.5,5.5,5.6,652,0
2011-07-25,6.3,6.5,5.8,6.5,1672,0
2011-07-26,5,6.8,4.8,6.3,1375,0
2011-07-27,6.2,6.8,6.2,6.5,2812,0
2011-07-28,6.9,9,6.8,7.8,2848,0
2011-07-29,8.9,9,8,9,554,0
2011-08-01,9,9.5,9,9,698,0
2011-08-02,8.5,8.7,8,8.6,868,0
2011-08-03,8.6,8.6,8,8,794,0
2011-08-04,8,8,7.4,7.4,425,0
2011-08-05,7.8625,7.8625,7.4,7.4,240,0
2011-08-08,5.5,7,5.5,6,1913,0
2011-08-09,6,6.2,6,6.2,956,0
2011-08-10,6,6.2,6,6.2,1774,0
2011-08-11,6.2,6.5,6.2,6.5,238,0
2011-08-12,6.2,6.5,6.1,6.2,533,0
2011-08-15,6.5,6.9875,6,6.9875,1829,0
2011-08-16,7,7,6.8,6.8,1732,0
2011-08-17,7,7,7,7,867,0
2011-08-18,7,7.25,7,7.25,925,0
2011-08-19,7.25,7.25,7.25,7.25,215,0
2011-08-22,7.5,8.4,7.25,8.4,924,0
2011-08-23,8.5,8.5,8,8,482,0
2011-08-24,8,8.5,8,8.5,1057,0
2011-08-25,7.5,8.4,7.5,8,292,0
2011-08-29,8,8,7.5,7.5,280,0
2011-08-30,7.9,8.2,7.9,8,1960,0
2011-08-31,8,8,7.5,8,779,0
2011-09-01,7,8,7,8,257,0
2011-09-02,8,8,8,8,842,0
2011-09-06,7.6,8,7,8,372,0
2011-09-07,8,8,7,8,726,0
2011-09-08,7.5,7.5,7.5,7.5,260,0
2011-09-09,7.5,7.5,7.3,7.5,337,0
2011-09-12,7.5,7.5,7.5,7.5,15,0
2011-09-13,7.5,7.7,7.5,7.7,141,0
2011-09-14,7.05,7.7,7.05,7.7,19,0
2011-09-15,7.7,7.7,7.05,7.05,29,0
2011-09-16,7.4,7.5,7,7.5,1041,0
2011-09-19,7,7.25,6.8125,7.25,1155,0
2011-09-20,6.8,7,6.8,7,928,0
2011-09-21,6.8,7,6.6,7,164,0
2011-09-22,6.6,7,6,7,378,0
2011-09-23,6.25,6.25,6.25,6.25,200,0
2011-09-26,6.5,6.5,6,6.2,343,0
2011-09-27,6,6,5,5.5,3622,0
2011-09-28,5,5.5,5,5.2,548,0
2011-09-29,5.3,5.45,5,5,1701,0
2011-09-30,5.25,5.5,5.25,5.5,400,0
2011-10-03,5.2,5.2,5.2,5.2,720,0
2011-10-04,5.2,5.5,5.2,5.5,432,0
2011-10-05,5.5,8,5.5,8,5865,0
2011-10-06,8,8,7,7.5,1063,0
2011-10-07,7.5,7.5,7.45,7.45,756,0
2011-10-10,7.5,8.5,6.5,8.5,1915,0
2011-10-11,8.5,9.5,8,8.9,1908,0
2011-10-12,8.9,9,8,8.9,1166,0
2011-10-13,8.5,8.9,8,8.6,1130,0
2011-10-14,8.6,9,8,9,1408,0
2011-10-17,7.5,9.5,7.5,8.8,603,0
2011-10-18,8,8,8,8,970,0
2011-10-19,8.25,8.25,8.25,8.25,40,0
2011-10-20,8,8.2,8,8.2,665,0
2011-10-21,8.2,8.2,8,8.2,339,0
2011-10-24,8.1,8.1,6.5,7.1,1647,0
2011-10-25,7.1,7.1,6.5,7,1886,0
2011-10-26,7,7,6.5,7,246,0
2011-10-27,7.3,7.5,7.1,7.5,483,0
2011-10-28,7.5,7.5,6.5,7,266,0
2011-10-31,7.5,7.5,7.5,7.5,10,0
2011-11-01,6.55,7.5,6.55,7.5,248,0
2011-11-02,7.75,8.1875,7.75,7.8,281,0
2011-11-03,7.8,7.8,7.5,7.5,116,0
2011-11-04,7.5,7.5,6.6,6.6,344,0
2011-11-07,6.8,7.5,6.8,7.5,90,0
2011-11-08,7.5,7.5,6.8,6.8,137,0
2011-11-09,7,7.25,7,7.25,725,0
2011-11-10,7,7,6.8,6.8,596,0
2011-11-11,6.6,6.8,6.0125,6.8,302,0
2011-11-14,6.5,6.5,6.5,6.5,716,0
2011-11-15,6.5,6.7,6.5,6.7,300,0
2011-11-16,6,6.75,6,6.75,765,0
2011-11-17,6.7,6.75,6.5,6.5,620,0
2011-11-18,6.5,6.5,6,6,324,0
2011-11-21,5.1,6.5,5.1,6,230,0
2011-11-22,6,6,6,6,458,0
2011-11-23,6,6,5.9,5.9,359,0
2011-11-28,6,6,6,6,75,0
2011-11-29,6,6,5.5,5.5,1215,0
2011-11-30,6,6.2,5.6,6.2,866,0
2011-12-01,5.9,5.9,5.8,5.8,743,0
2011-12-02,6,6,6,6,200,0
2011-12-05,6,6,5.5,5.5,2046,0
2011-12-06,5.7,6,5.7,6,982,0
2011-12-07,5.2,5.7,5.2,5.7,56,0
2011-12-08,5.7,6,5.5,6,524,0
2011-12-09,6,6,5.6,5.6,85,0
2011-12-12,6,6,6,6,100,0
2011-12-13,5.6,5.8,5.2,5.5,1463,0
2011-12-14,5.5,5.5,5.5,5.5,351,0
2011-12-15,5.5312,6,5.5312,6,63,0
2011-12-16,5.55,5.55,5.2,5.5,703,0
2011-12-19,5.5,5.5,5.4,5.4,1085,0
2011-12-20,5.5,5.5,5.5,5.5,545,0
2011-12-21,5.4,5.4,5.4,5.4,350,0
2011-12-22,5.5,5.5,4.2,5,5779,0
2011-12-23,5.2,5.2,5.2,5.2,50,0
2011-12-27,5.2,5.5,4.2,4.5,302,0
2011-12-28,4.7,5,4.7,5,739,0
2011-12-29,4.6,5.1,4.6,5.1,143,0
2011-12-30,4.8,5.1,4.6,5,1103,0
2012-01-03,5,5,4.8,5,406,0
2012-01-04,4.2,4.95,4.2,4.9,2202,0
2012-01-05,4.9,4.9,4.8,4.8,115,0
2012-01-06,4.7,5,4.2,4.9,1408,0
2012-01-09,5,5,4.6,4.7,344,0
2012-01-10,4.7,4.8,4.7,4.8,450,0
2012-01-11,4.5,4.8,4.5,4.8,538,0
2012-01-12,5,5,4.8,4.8,503,0
2012-01-13,4.9,4.9,4.1813,4.1813,226,0
2012-01-17,4.6,5,4.6,5,1359,0
2012-01-18,4.6,5.2,4.6,5,2207,0
2012-01-19,5,5.9,4.7,5.8,2780,0
2012-01-20,5.8,5.8,5,5,1251,0
2012-01-23,5.1,5.5,4.9875,5.1,8001,0
2012-01-24,5.5,5.5,4.5,4.5,7352,0
2012-01-25,5,5,5,5,200,0
2012-01-27,5,5,4.5,5,830,0
2012-01-31,5,5,5,5,110,0
2012-02-01,4.5,5,4.5,5,59,0
2012-02-02,5,5.8,5,5,1509,0
2012-02-03,5,5.8,5,5,2036,0
2012-02-06,5,5.8,5,5,709,0
2012-02-07,5.2,5.2,5.2,5.2,100,0
2012-02-08,5.2,5.5,5,5.2,373,0
2012-02-09,4,5.7875,4,5.1,1775,0
2012-02-10,5.7875,5.7875,5.7875,5.7875,5,0
2012-02-14,5.5,5.5,5.1,5.1,336,0
2012-02-15,5.1,5.3,4.8,5.1,1080,0
2012-02-16,5,5.8,5,5.8,1113,0
2012-02-17,5.8,5.8,5,5.5,511,0
2012-02-21,5.5,5.7875,4.7,5.7875,1128,0
2012-02-22,5.7875,5.7875,5,5.5,1257,0
2012-02-23,5.7875,8.7,5.7875,8,4498,0
2012-02-24,8.5,8.5,7.2,7.2,612,0
2012-02-27,7.2,7.2,6,6,2030,0
2012-02-28,7.5,7.5,6,7.4875,548,0
2012-02-29,7.4875,7.5,6,6.8,483,0
2012-03-01,6,6.25,5.5,6.25,1465,0
2012-03-02,6,6,5,6,2683,0
2012-03-05,6,6,5.5187,5.75,771,0
2012-03-06,5.7,5.7,5.7,5.7,350,0
2012-03-07,5.7,6,5.7,6,107,0
2012-03-08,5.9,6,5,6,3851,0
2012-03-09,5,5.5,5,5,4694,0
2012-03-12,5,5,5,5,1645,0
2012-03-13,5,5.4,5,5.4,240,0
2012-03-14,5.5,5.9,5.5,5.9,151,0
2012-03-16,5.6,5.6,5.5,5.6,423,0
2012-03-19,5.6,5.9,5.6,5.6,1244,0
2012-03-20,6,6,5.4,5.6,1460,0
2012-03-21,5.6,7,5.6,5.6,1663,0
2012-03-22,5.6,5.6,5.4,5.5,563,0
2012-03-23,5.6,5.6,5.6,5.6,99,0
2012-03-26,6,6,5.5,5.5,220,0
2012-03-27,5.4,6,5.4,6,783,0
2012-03-28,6,6,5.8,5.8,373,0
2012-03-29,5.2,5.2,5.2,5.2,9,0
2012-03-30,5.5,5.5,5.2,5.2,744,0
2012-04-02,5.4,6,5.4,6,681,0
2012-04-03,6,6.5,5.4,5.5,4567,0
2012-04-04,5.5,5.5,5.5,5.5,70,0
2012-04-05,6,6,6,6,100,0
2012-04-09,5.0187,5.9,5.0187,5.9,200,0
2012-04-11,5.1,5.2,5.1,5.2,380,0
2012-04-12,5.1,5.1,5.1,5.1,350,0
2012-04-13,5.1,5.8,5.1,5.8,840,0
2012-04-16,5.5,5.6,5.5,5.6,594,0
2012-04-17,5.5,5.7,5,5.7,195,0
2012-04-18,5,5.7,4.0125,5,2331,0
2012-04-19,4.5,5.5,4.5,5.1,891,0
2012-04-20,5,5.5,5,5,218,0
2012-04-23,4.9,5.4,4.9,5.4,120,0
2012-04-25,4.9,5.4,4.9,5.4,20,0
2012-04-26,5.4,5.4,5.4,5.4,10,0
2012-04-27,4.9,5.4,4.9,5.4,23,0
2012-04-30,5,5.4,5,5.4,4,0
2012-05-01,5,5,4.5,4.8,1000,0
2012-05-02,5,5,4.5,4.5,91,0
2012-05-03,4.5,4.8,4.4,4.8,700,0
2012-05-04,4.2,4.8,4.2,4.8,106,0
2012-05-08,4.4,4.4,4,4,261,0
2012-05-09,4.3,4.3,4.3,4.3,200,0
2012-05-10,4,4,4,4,20,0
2012-05-11,4,4,4,4,211,0
2012-05-14,4,4.8,3.5,4.5,2760,0
2012-05-15,4.5,4.6,4.1,4.1,485,0
2012-05-16,3.7,3.7,3.2,3.2,2088,0
2012-05-17,3.4,3.5,3,3.1,1027,0
2012-05-18,3.3,3.9,2.5,3.9,1890,0
2012-05-21,3,3.9,3,3.6,87,0
2012-05-22,3.9,4.6,3.9,4.2,952,0
2012-05-23,4.6,5,3.5,4.5,2461,0
2012-05-24,4.5,5.7,4.5,5.7,4736,0
2012-05-25,5.5,5.8,5.5,5.8,2168,0
2012-05-29,5.8,7,5.8,6,4793,0
2012-05-30,6,6,6,6,1728,0
2012-05-31,6,6,6,6,2277,0
2012-06-01,6,6.95,6,6.6,1628,0
2012-06-04,6.6,6.8812,6.3,6.75,1364,0
2012-06-05,6.75,6.75,6.5,6.5,287,0
2012-06-06,6.5,6.95,6.25,6.95,945,0
2012-06-07,6.3,6.8,6.3,6.8,528,0
2012-06-08,6.7,6.7875,6.1125,6.4,1113,0
2012-06-11,6.5,6.95,6.4,6.4,1287,0
2012-06-12,6.4,6.75,6.4,6.5,449,0
2012-06-13,6.75,8.8,6.75,7.5,3514,0
2012-06-14,7.5,7.5,7.3,7.5,697,0
2012-06-15,7.5,7.8,7.3,7.8,767,0
2012-06-18,7.8,8.5,7.5,8.5,2031,0
2012-06-19,8.2,8.2,6.5,7.5,2431,0
2012-06-20,7.5,8,7,7.2,1207,0
2012-06-21,7.2,7.4,7.1,7.4,559,0
2012-06-22,7.4,7.4,7,7.3625,348,0
2012-06-25,7.1,8,7,8,615,0
2012-06-26,7.8,10,7.5,10,15377,0
2012-06-27,10,11.6,8.6,9.8375,15096,0
2012-06-28,9.55,11.3875,9.5,10,4070,0
2012-06-29,9,11,9,10.9875,1664,0
2012-07-02,10.9875,11,10.8,11,1715,0
2012-07-03,11,11,9.5,10.8,589,0
2012-07-05,11,11,10,10.8,1012,0
2012-07-06,10.7875,11,10,10.7,935,0
2012-07-09,9,11,7.5,11,1419,0
2012-07-10,10.95,10.95,10.95,10.95,19,0
2012-07-11,10.95,10.95,10.95,10.95,180,0
2012-07-12,10.5,11,10.5,10.8,1977,0
2012-07-13,10,11,10,10.8,158,0
2012-07-16,10.2,10.8,10,10.5,797,0
2012-07-17,10,10,9.6,10,185,0
2012-07-18,9.5,10,9.5,10,33,0
2012-07-19,6,9.5,6,9,2181,0
2012-07-20,9.4,11,9,10,4137,0
2012-07-23,11,11,10.5,10.5,306,0
2012-07-24,10.9,10.9,10.5,10.9,660,0
2012-07-25,10,10,9,9.3,1477,0
2012-07-26,9,9,8,8.5,878,0
2012-07-27,7,9,7,9,1245,0
2012-07-30,9,9,7,8.8,200,0
2012-07-31,8.7,8.7,6.6,8.7,242,0
2012-08-02,6.75,7.5,6.75,7.5,246,0
2012-08-03,6.6,7.8,6.6,7.8,472,0
2012-08-06,7,7,6.8,6.8,330,0
2012-08-07,7,7.2,6.8,7,888,0
2012-08-08,7,7.4,6.8,6.8,1212,0
2012-08-09,7,7,6.5,6.5,956,0
2012-08-10,6,7,6,6,964,0
2012-08-14,6.25,7,5.5,6,4030,0
2012-08-15,6.5,6.5,6.5,6.5,275,0
2012-08-16,7,7,6,6,508,0
2012-08-17,5.8,6,5.8,6,764,0
2012-08-20,6,6,5.8,5.8,484,0
2012-08-21,6.0125,6.0125,5.5,6,1027,0
2012-08-22,5,6.1625,5,6.1625,31,0
2012-08-23,5,6,5,5.2,147,0
2012-08-24,6,6,5.2,6,470,0
2012-08-27,5.5,6,5.5,5.8,1210,0
2012-08-28,5.3,6,5.3,5.4,523,0
2012-08-29,5.9,5.9,5.5,5.5,259,0
2012-08-31,6,6,6,6,369,0
2012-09-04,5.9875,5.9875,5.5,5.5,383,0
2012-09-05,6,6,6,6,400,0
2012-09-06,5.5,6,5.5,6,139,0
2012-09-07,5.7,6,5.5,6,360,0
2012-09-10,5.5,5.8,5.5,5.5,453,0
2012-09-11,5.5,5.8,5.5,5.5,365,0
2012-09-12,5.8,5.8,5.8,5.8,190,0
2012-09-13,5.8,5.8,5.5,5.8,160,0
2012-09-14,5.5,5.8,5.5,5.8,120,0
2012-09-17,5.5,5.7875,5.5,5.5,708,0
2012-09-19,5,5,5,5,387,0
2012-09-20,5,5.1125,4.9,4.9,790,0
2012-09-21,4.5,5.8,1.5,4.5,5486,0
2012-09-24,4.5,4.5,3.5,4.1,733,0
2012-09-25,4.1,5.8,4.1,5.8,3124,0
2012-09-27,5,5.8,5,5,356,0
2012-09-28,4.4,5.8,4.4,4.4,710,0
2012-10-01,5.7,8,5.7,8,3714,0
2012-10-02,8,8,4,5.5,2120,0
2012-10-03,5.0125,5.8,5,5.1625,1680,0
2012-10-04,5.5,5.5,5.5,5.5,96,0
2012-10-05,5.1625,5.1625,4.5,4.5,1620,0
2012-10-08,6,6,4,5,3437,0
2012-10-09,4.5,4.5,4,4,2904,0
2012-10-10,4.5,4.9875,4,4,1900,0
2012-10-11,4.9875,5.2,4,4.5,3515,0
2012-10-12,4.5,4.9,4.3,4.8875,5527,0
2012-10-15,4.35,4.4,4.35,4.4,860,0
2012-10-16,4.9,5,4.9,4.9,1150,0
2012-10-17,5,5,5,5,545,0
2012-10-18,5.2,5.2,4.9,4.9,443,0
2012-10-19,5.3,5.5,4.9,4.9,1235,0
2012-10-22,5,5,5,5,1,0
2012-10-23,5.4,5.4,4.9,5,653,0
2012-10-25,6,6,6,6,150,0
2012-10-26,6,6,4.3,5,925,0
2012-10-31,4.7,4.7,4.7,4.7,2,0
2012-11-01,5.2,5.8,4.7,5.8,301,0
2012-11-02,5.5,5.5,5,5,110,0
2012-11-05,5,5,5,5,120,0
2012-11-06,5,5,5,5,35,0
2012-11-07,5,5.5,4.3,4.8,1727,0
2012-11-08,4.1,4.9,4.1,4.9,222,0
2012-11-09,5,5.2,4.3,4.3,1506,0
2012-11-12,5.5,6,5.1,5.5,1055,0
2012-11-13,4.2,4.5,4,4.5,2055,0
2012-11-14,4.9,4.9,3.6,3.6,3043,0
2012-11-15,4,4,3.5,4,1470,0
2012-11-16,4,6,4,4,3722,0
2012-11-19,4.5,4.5,3.4,4,555,0
2012-11-20,3.1,5,3.1,4.1,1059,0
2012-11-21,4.4,4.4,4.1,4.1,500,0
2012-11-23,4.1,4.8,4,4.8,508,0
2012-11-26,4.8,4.8,4,4.5,534,0
2012-11-27,4,4,3.5,3.5,550,0
2012-11-28,4,4,3.5,3.5,725,0
2012-11-29,4,4,4,4,250,0
2012-11-30,3.6,4,3.6,4,475,0
2012-12-03,3.5,4,3.5,4,53,0
2012-12-04,4,4,4,4,150,0
2012-12-05,4,4.5,4,4.5,200,0
2012-12-06,4.5,4.5,4.5,4.5,200,0
2012-12-07,4.5,4.5,4,4.5,264,0
2012-12-10,4,4,3.5,3.5,1438,0
2012-12-11,3.5,3.5,3.5,3.5,100,0
2012-12-12,3.3,3.6,3.1187,3.6,845,0
2012-12-13,3.6,5,3.3,5,883,0
2012-12-14,5,5,4.5,4.5,651,0
2012-12-17,4.4,4.5,4.4,4.4,483,0
2012-12-18,4.4,4.4,3.5,3.6,865,0
2012-12-19,3.5,3.7,3.5,3.7,249,0
2012-12-20,3.5,4,3.5,3.5,904,0
2012-12-24,3.5,3.8,3.5,3.8,418,0
2012-12-26,4,4,3.5,3.5,330,0
2012-12-27,3.5,4.2,3.5,3.5,2398,0
2012-12-28,3.55,4,3.55,4,996,0
2012-12-31,4,4.2,3.9,3.9,814,0
2013-01-02,4.2,4.2,3.9,3.9,545,0
2013-01-03,3.9,4.4,3.9,4.4,262,0
2013-01-04,4.35,4.7,4.2,4.6,2138,0
2013-01-07,4.7,6,4.7,5.5,3675,0
2013-01-08,5.5,6,5.5,6,2139,0
2013-01-09,5.5,6,5,5.5,655,0
2013-01-10,5.8,5.8,5.8,5.8,640,0
2013-01-11,5.9,6,4.7,4.7,952,0
2013-01-14,4.5125,6.25,4.5125,6.25,5112,0
2013-01-15,6,6.25,6,6,2252,0
2013-01-16,6,6,6,6,327,0
2013-01-17,6,6.5,6,6,742,0
2013-01-18,6.5,6.5,5.5,6,451,0
2013-01-22,6,6,5.5,5.9,832,0
2013-01-23,5.9,5.9,5.5,5.5,103,0
2013-01-24,5,5.9,4.8,5.9,120,0
2013-01-25,5.9,5.9,4.8,5.9,190,0
2013-01-28,4.8,5,4.8,5,112,0
2013-01-29,4.8,4.8,4.6,4.8,1194,0
2013-01-30,4.5,5,3.85,5,5164,0
2013-02-01,5.5,5.5,4,4,1100,0
2013-02-04,5.5,6,5.5,6,400,0
2013-02-05,4.25,6,3.6,6,1670,0
2013-02-07,6,6,6,6,999,0
2013-02-12,4.06,4.5,4,4.5,1052,0
2013-02-13,3.9,4.25,3.54,4.25,860,0
2013-02-15,3.8,3.8,3.75,3.75,2400,0
2013-02-19,3.75,3.8,3,3.1,8901,0
2013-02-20,2.9,3,2.4,3,7910,0
2013-02-21,2.85,2.96,2.81,2.9,1171,0
2013-02-22,3,4.4,3,3.9,2605,0
2013-02-25,3.5,4.9,3.5,4.9,13655,0
2013-02-26,5.25,6,5.25,5.7,15127,0
2013-02-27,5.7,5.79,5.7,5.79,5926,0
2013-02-28,5.9,5.9,5.85,5.85,3530,0
2013-03-01,5.8,6,5.8,6,3246,0
2013-03-04,6,7.24,6,7.23,16156,0
2013-03-05,7.15,7.15,7.15,7.15,329,0
2013-03-06,6.95,7,6.9,6.9,3988,0
2013-03-07,8.5,8.5,6.9,6.9,1225,0
2013-03-08,6,6,6,6,300,0
2013-03-11,4.75,5,4.75,5,1200,0
2013-03-12,5.95,5.95,5,5,300,0
2013-03-13,5.1,5.1,5,5,3000,0
2013-03-14,5,5,4.7,4.7,2100,0
2013-03-15,4.7,4.7,4.7,4.7,2120,0
2013-03-18,5,5,4.7,4.7,4478,0
2013-03-19,4.7,4.73,4.1,4.1,4415,0
2013-03-20,4.2,4.2,4.1,4.1,1100,0
2013-03-21,4.2,4.86,4.2,4.5,2500,0
2013-03-22,4.6,5.6,4.6,4.95,2620,0
2013-03-25,5,5,4.2,4.2,700,0
2013-03-27,4.2,5.25,4.2,4.95,5001,0
2013-04-01,5,5,5,5,200,0
2013-04-02,5,5,5,5,2000,0
2013-04-03,5.2,5.3,5.2,5.3,2020,0
2013-04-04,5.45,5.45,5,5,1756,0
2013-04-05,5,5.05,5,5.05,8625,0
2013-04-08,5,5,4.25,4.25,2800,0
2013-04-09,4.36,4.36,4.25,4.25,773,0
2013-04-10,4.5,5,4.07,4.12,2700,0
2013-04-11,4.5,4.5,4.05,4.05,1560,0
2013-04-15,4.05,4.05,4,4,2843,0
2013-04-16,5,5,5,5,3120,0
2013-04-17,5.05,5.05,4.3,5,1744,0
2013-04-18,4.5,4.5,4.5,4.5,1988,0
2013-04-22,4.75,4.75,4.75,4.75,193,0
2013-04-23,4.1,4.1,3.71,3.71,1837,0
2013-04-24,4.25,4.25,3.75,3.75,1750,0
2013-04-25,4,4.05,4,4.05,300,0
2013-04-29,3.7,3.7,2.85,3.1,2600,0
2013-04-30,3.33,3.5,3.33,3.5,1760,0
2013-05-02,4,4,4,4,170,0
2013-05-03,4.3,4.3,4.3,4.3,3081,0
2013-05-07,4.3,4.9,4.3,4.3,6715,0
2013-05-08,4.8,5.71,4.3,4.3,7300,0
2013-05-09,4.8,5,4.8,4.99,2000,0
2013-05-10,4.9,5.6,4.68,5.45,5923,0
2013-05-13,5.42,6,5.25,5.25,12061,0
2013-05-14,5.9,5.9,5.5,5.9,6022,0
2013-05-15,5.63,5.63,5.5,5.5,2217,0
2013-05-16,5.6,5.6,5.5,5.5,4030,0
2013-05-17,5.75,6,5.75,6,6000,0
2013-05-20,6,6.5,5.55,5.55,6912,0
2013-05-21,5.8,6.5,5.8,6.02,2559,0
2013-05-22,6.03,6.55,6.03,6.5,5458,0
2013-05-23,6.03,6.16,6,6.16,2950,0
2013-05-24,6.41,6.9,6.41,6.55,5660,0
2013-05-28,6.5,7,6.5,6.5,6425,0
2013-05-29,6.48,7,6.35,7,2900,0
2013-05-30,6.75,6.99,6.3,6.3,2100,0
2013-05-31,6.3,6.94,6.3,6.3,6045,0
2013-06-03,6.5,6.85,6.5,6.53,2490,0
2013-06-04,6.75,6.8,6.52,6.52,1205,0
2013-06-05,6.7,6.95,6.7,6.95,2934,0
2013-06-06,6.9,7,6.9,6.94,5473,0
2013-06-07,6.7,7.1,6.7,7,4193,0
2013-06-10,7.1,7.25,7.1,7.24,1753,0
2013-06-11,7.4,7.4,7.25,7.4,1200,0
2013-06-12,7.32,7.32,7.11,7.11,1690,0
2013-06-13,7.11,7.11,7.11,7.11,100,0
2013-06-14,7.11,7.11,6.95,6.95,702,0
2013-06-17,6.5,7.05,6.5,7.05,1770,0
2013-06-18,7.05,7.05,7.05,7.05,500,0
2013-06-20,6.5,6.8,6.5,6.8,3091,0
2013-06-21,6.61,6.75,6.5,6.75,5260,0
2013-06-24,6.7,6.75,6.4,6.4,2052,0
2013-06-25,6.75,6.75,6.75,6.75,500,0
2013-06-26,6.7,6.75,6.7,6.75,910,0
2013-06-28,6.63,6.79,6.15,6.41,3208,0
2013-07-01,6.7,6.7,6.7,6.7,300,0
2013-07-02,6.45,6.7,6.45,6.7,1100,0
2013-07-03,6.59,6.59,6.35,6.35,450,0
2013-07-05,6.5,6.5,6.5,6.5,200,0
2013-07-08,6.5,6.6,6.35,6.6,1250,0
2013-07-09,6.6,6.6,6.6,6.6,1600,0
2013-07-10,6.7,6.8,6.7,6.8,300,0
2013-07-11,6.8,7.25,6.7,7.25,6325,0
2013-07-12,7.2,7.2,7.2,7.2,1510,0
2013-07-15,6.99,6.99,6.99,6.99,134,0
2013-07-16,6.61,6.61,6.6,6.6,825,0
2013-07-17,6.7,7,6.2,6.99,1568,0
2013-07-18,7,7,7,7,193,0
2013-07-19,7,7,7,7,300,0
2013-07-23,6.6,7,6.6,6.6,692,0
2013-07-24,6.5,6.8,6.5,6.8,650,0
2013-07-25,6.5,6.98,6.5,6.98,784,0
2013-07-26,6.9,6.9,6.9,6.9,500,0
2013-07-29,6.72,6.72,6.72,6.72,100,0
2013-07-30,6.63,6.63,6.5,6.5,2346,0
2013-07-31,6.55,6.6,6.55,6.6,804,0
2013-08-01,6.6,6.6,6.6,6.6,220,0
2013-08-06,6.26,6.4,6.26,6.4,425,0
2013-08-07,6.5,6.75,6.41,6.42,1200,0
2013-08-09,6.45,6.45,6.4,6.4,230,0
2013-08-12,6.59,6.59,6.39,6.39,1220,0
2013-08-13,6.4,6.4,6.4,6.4,340,0
2013-08-14,6.14,6.26,6.13,6.26,1000,0
2013-08-15,6.15,6.15,6,6,4795,0
2013-08-16,6,6.15,6,6,3104,0
2013-08-19,6.15,6.3,6.15,6.3,1462,0
2013-08-20,6.3,6.3,6.3,6.3,950,0
2013-08-21,6,6,6,6,2441,0
2013-08-22,6,6,6,6,1000,0
2013-08-23,6,6,6,6,1700,0
2013-08-26,4.55,5.15,4.55,5,1100,0
2013-08-28,5.15,5.25,5.15,5.25,650,0
2013-08-30,5.5,5.5,5.5,5.5,300,0
2013-09-03,5.5,5.5,5.1,5.1,600,0
2013-09-06,5.5,5.5,5.5,5.5,1220,0
2013-09-09,5.5,5.5,5.1,5.1,443,0
2013-09-10,5.1,5.5,5.1,5.5,2000,0
2013-09-12,5.25,5.6,5.25,5.6,2471,0
2013-09-13,5.6,5.6,5.6,5.6,336,0
2013-09-17,5.6,5.6,5.6,5.6,2014,0
2013-09-18,5.7,5.7,5.6,5.6,1600,0
2013-09-19,5.7,5.7,5.7,5.7,672,0
2013-09-20,5.75,5.95,5.7,5.9,1945,0
2013-09-23,5.1,5.9,5.1,5.9,4027,0
2013-09-25,5.7,5.7,5.7,5.7,526,0
2013-09-26,5.4,5.4,5.4,5.4,402,0
2013-09-27,5.4,5.4,5.4,5.4,185,0
2013-09-30,5.38,5.4,5.38,5.4,685,0
2013-10-01,5.38,5.4,5.3,5.3,2589,0
2013-10-02,5.3,5.3,5.3,5.3,586,0
2013-10-03,5.41,5.41,5.41,5.41,490,0
2013-10-07,5.41,5.41,5.41,5.41,600,0
2013-10-08,5.15,5.15,5.15,5.15,445,0
2013-10-09,5.15,5.15,5.15,5.15,400,0
2013-10-10,5.2,5.2,5.2,5.2,979,0
2013-10-14,5.2,5.2,5.2,5.2,300,0
2013-10-15,5.5,5.5,5.5,5.5,140,0
2013-10-16,5.3,5.3,5.3,5.3,166,0
2013-10-17,5.3,5.3,5.1,5.15,4407,0
2013-10-21,5.15,5.15,5.1,5.1,5000,0
2013-10-22,5.1,5.1,4.62,4.92,6596,0
2013-10-23,5.02,5.02,5,5,2077,0
2013-10-25,5,5.06,5,5.02,2340,0
2013-10-28,5.06,5.25,5.06,5.1,1451,0
2013-10-29,5.11,5.11,5.1,5.1,1725,0
2013-10-30,5.2,5.95,5.2,5.95,5514,0
2013-10-31,5.95,6.6,5.9,6.4,8068,0
2013-11-01,6.3,6.3,5.65,6,4221,0
2013-11-04,5.85,5.85,5.85,5.85,592,0
2013-11-05,5.7,6.3,5.7,6.3,4187,0
2013-11-06,6,6.05,6,6.05,1800,0
2013-11-07,5.74,5.74,5.74,5.74,100,0
2013-11-08,5.7,5.8,5.6,5.6,5170,0
2013-11-11,5.6,5.6,5.2,5.2,1763,0
2013-11-12,5.2,5.2,5.2,5.2,4000,0
2013-11-13,5.3,5.55,5.25,5.25,600,0
2013-11-15,5.2,5.2,5,5,5050,0
2013-11-18,5.25,5.25,5.1,5.1,3000,0
2013-11-19,5.1,5.1,5.1,5.1,2500,0
2013-11-20,5.11,5.3,5.11,5.2,1600,0
2013-11-21,5,5.05,5,5.05,5620,0
2013-11-22,5,5,4.85,4.85,1600,0
2013-11-25,5.2,6.5,5.2,6.1,13615,0
2013-11-26,5.8,6.8,5.6,6.4,19725,0
2013-11-27,6,6.5,6,6.45,7418,0
2013-11-29,6.6,6.6,6.6,6.6,3350,0
2013-12-02,5.75,6.05,5.75,6,3820,0
2013-12-03,5.75,6,5.5,5.5,30446,0
2013-12-04,5.7,5.7,5.7,5.7,3400,0
2013-12-06,5.5,5.5,5.5,5.5,3000,0
2013-12-09,5.1,5.5,5.1,5.5,2411,0
2013-12-10,5.05,6.6,5.05,6.15,2911,0
2013-12-11,5.5,5.5,5,5.5,7287,0
2013-12-13,5.5,5.5,5.5,5.5,5012,0
2013-12-16,5.36,5.5,5.36,5.36,228,0
2013-12-17,5.1,5.6,5.1,5.11,48195,0
2013-12-18,5.5,5.5,5.5,5.5,20500,0
2013-12-19,5.5,5.5,5.5,5.5,3000,0
2013-12-20,5.69,6.2,5.5,5.6,6619,0
2013-12-24,5.75,5.75,5.6,5.6,3005,0
2013-12-27,5.11,5.6,5.11,5.6,1052,0
2013-12-30,5.1,5.5,5.1,5.5,5241,0
2013-12-31,5.1,5.1,5.1,5.1,100,0
2014-01-02,5.5,5.59,5.5,5.59,400,0
2014-01-03,5.1,5.1,5,5,24083,0
2014-01-06,5,5.5,5,5.5,4862,0
2014-01-09,5.41,5.5,5.41,5.5,2070,0
2014-01-10,5.1,5.1,5.03,5.03,1281,0
2014-01-13,5.45,5.45,5.45,5.45,100,0
2014-01-14,5.45,5.5,5.27,5.5,4500,0
2014-01-15,5.46,5.5,5.46,5.5,6550,0
2014-01-21,5.1,5.1,5.1,5.1,396,0
2014-01-27,5.1,5.1,5.1,5.1,323,0
2014-01-31,5.2,5.2,5.2,5.2,200,0
2014-02-03,5.15,5.15,5.15,5.15,500,0
2014-02-04,5.02,5.02,5.02,5.02,200,0
2014-02-05,5,5,5,5,497,0
2014-02-06,5,5,5,5,600,0
2014-02-10,5,5.12,5,5.12,4145,0
2014-02-11,5.15,5.15,5.12,5.12,665,0
2014-02-13,5,5.01,5,5.01,1097,0
2014-02-14,5.01,5.01,5.01,5.01,529,0
2014-02-18,5.25,5.3,5.25,5.3,1818,0
2014-02-19,5.3,5.4,5.3,5.3,17682,0
2014-02-20,4.875,5.4,4.875,5.4,6334,0
2014-02-21,5.5,5.5,5.5,5.5,1187,0
2014-02-24,5.4,5.5,5,5.02,1469,0
2014-02-25,5.3,5.3,5.3,5.3,108,0
2014-02-26,5.25,5.5,5.25,5.5,12415,0
2014-02-27,5.5,5.5,5.5,5.5,100,0
2014-02-28,5.42,5.5,5.3,5.3,3198,0
2014-03-03,5.3,5.3,5.3,5.3,148,0
2014-03-04,5.1,5.1,5.1,5.1,279,0
2014-03-05,5.2,5.2,5.2,5.2,3313,0
2014-03-07,5.3,5.3,5.2,5.2,10000,0
2014-03-10,5.5,5.5,5.03,5.4,2208,0
2014-03-11,5.1,5.35,5,5.35,344,0
2014-03-12,5,5,5,5,174,0
2014-03-13,5,5.05,5,5,4705,0
2014-03-14,5.03,5.03,5.03,5.03,100,0
2014-03-17,5.03,5.3,5,5.3,550,0
2014-03-18,5.2,5.3,5.2,5.3,1100,0
2014-03-21,5,5.3,5,5.3,1005,0
2014-03-24,5.1,5.35,5,5,8243,0
2014-03-25,5.05,5.2,5,5.2,1200,0
2014-03-26,5.1,5.1,5,5.1,4734,0
2014-03-27,5.05,5.05,4.8,5.05,3699,0
2014-03-28,4.24,5.35,4.24,5.35,271,0
2014-03-31,5,5.1,5,5.1,5275,0
2014-04-01,5.1,5.1,5.1,5.1,100,0
2014-04-03,5,5.5,4.51,4.51,5240,0
2014-04-04,4.95,4.95,4.95,4.95,200,0
2014-04-07,4.62,5,4.62,5,439,0
2014-04-09,5,5,5,5,100,0
2014-04-10,4.76,4.76,4.76,4.76,751,0
2014-04-11,4.685,4.685,4.685,4.685,350,0
2014-04-14,4.8,5,4.75,5,1377,0
2014-04-16,4.74,4.75,4.74,4.75,306,0
2014-04-17,4.61,4.61,4.6,4.6,1936,0
2014-04-21,4.6,4.6,4.6,4.6,168,0
2014-04-22,4.99,4.99,4.24,4.97,3982,0
2014-04-25,4.8,5.5,4.8,5.5,6445,0
2014-04-29,5.02,5.5,5,5.5,3600,0
2014-05-02,5.44,5.45,5.44,5.45,1876,0
2014-05-05,5.2,5.2,5.2,5.2,500,0
2014-05-06,5.046,5.1,5.046,5.1,2400,0
2014-05-07,5.44,5.5,5.44,5.5,3000,0
2014-05-13,5.05,5.5,5,5,6327,0
2014-05-14,5.01,6.3,5.01,6.3,5000,0
2014-05-15,5.7,6.69,5.7,6.5,5394,0
2014-05-16,5.61,5.61,5.61,5.61,200,0
2014-05-19,5.6,6.5,5.05,6.5,3652,0
2014-05-21,6.25,6.5,5.75,5.76,2817,0
2014-05-23,5.44,6.5,5.116,6.5,1371,0
2014-05-27,5.74,5.86,5.09,5.8,2240,0
2014-05-28,5.37,5.37,5.34,5.34,504,0
2014-05-29,5.09,5.09,5.09,5.09,500,0
2014-05-30,5,5.25,5,5,609,0
2014-06-02,5.05,5.05,5,5,6261,0
2014-06-03,5,5.1,5,5.1,1240,0
2014-06-04,5.67,5.99,5.5,5.5,1500,0
2014-06-05,5.5,5.5,5.5,5.5,1518,0
2014-06-06,5.5,5.5,5.5,5.5,600,0
2014-06-09,5.84,6,5.84,6,3200,0
2014-06-10,5.45,6.25,5.45,5.99,1900,0
2014-06-12,6.25,6.5,6,6,6900,0
2014-06-13,6.23,6.8,6.23,6.8,14436,0
2014-06-16,7,9,7,8.31,35895,0
2014-06-17,8.4,8.9,8.3,8.7,13585,0
2014-06-18,9.5,9.5,9,9.19,13904,0
2014-06-19,9.6,11.95,9.6,11.8,41522,0
2014-06-20,12.1,15.98,12.1,15.249,91129,0
2014-06-23,15.88,15.88,13,13.19,26839,0
2014-06-24,13.2,13.22,11.98,12.26,20590,0
2014-06-25,12.32,13.49,12.32,12.85,7129,0
2014-06-26,13.3,14.89,13.25,14.88,16892,0
2014-06-27,14.55,14.95,13.5,14.25,15686,0
2014-06-30,13.6,14,13.6,13.805,7074,0
2014-07-01,13.61,15.9,13.61,14.53,25086,0
2014-07-02,14.72,15.16,14,14.27,8100,0
2014-07-03,14.2,14.992,14.2,14.5,4392,0
2014-07-07,15,15,14.75,14.75,5509,0
2014-07-08,14.95,14.95,14.7,14.888,4070,0
2014-07-09,14.85,14.85,14.7,14.8,4107,0
2014-07-10,15.49,15.5,14.85,15.28,15784,0
2014-07-11,15.3,16,15.26,15.4,14967,0
2014-07-14,15.5,16,15.307,15.335,6179,0
2014-07-15,15.5,15.5,15.15,15.15,6394,0
2014-07-16,15.2,15.35,15.15,15.35,3374,0
2014-07-17,15.35,15.8,15.35,15.6,69739,0
2014-07-18,15.624,17.5,15.6,17.05,30629,0
2014-07-21,17,18.02,16.77,17.115,15090,0
2014-07-22,17.99,18.4,17.9,18.4,10624,0
2014-07-23,18.99,21.25,18.99,20.06,31769,0
2014-07-24,21.94,22,21,21.57,18135,0
2014-07-25,22.13,27.99,22.08,26.17,43769,0
2014-07-28,28.57,38,27.625,33,158959,0
2014-07-29,38,38.99,35,35.45,86813,0
2014-07-30,38.9,38.9,27.42,28.17,138511,0
2014-07-31,27.24,27.826,18.8,19.73,157684,0
2014-08-01,18.99,22.99,16.85,22.99,100642,0
2014-08-04,24.37,30,23.1,28.49,125160,0
2014-08-05,27.57,28.9,23.5,24.95,48489,0
2014-08-06,24.04,24.04,22.5,22.77,31195,0
2014-08-07,20.35,22.22,20.03,20.454,23664,0
2014-08-08,20.5,22.35,20.15,21.84,38484,0
2014-08-11,21.01,24.19,20.3,23.39,41589,0
2014-08-12,23.04,26,20.9,21.73,48226,0
2014-08-13,20.7,24.94,20.51,24.27,19201,0
2014-08-14,26,26,22,22.675,30261,0
2014-08-15,22.31,24.25,21.95,22.625,11795,0
2014-08-18,22.8,22.8,21.3,21.51,7439,0
2014-08-19,21.4,21.79,20.03,20.116,27313,0
2014-08-20,20,20,17.815,18.5,23041,0
2014-08-21,19,19.313,18.629,18.77,11873,0
2014-08-22,18,18.25,17,17,13010,0
2014-08-25,18.18,18.18,16.82,17.5,14827,0
2014-08-26,17.7,18.99,17,18.99,10545,0
2014-08-27,17.25,18.8,17.25,18.58,2616,0
2014-08-28,18.57,19.951,18.56,19.47,3321,0
2014-08-29,19,19.8,18.6,19.4,5693,0
2014-09-02,21.67,22.95,20.7,22.56,23429,0
2014-09-03,26.7,26.7,21.51,23.56,30903,0
2014-09-04,23.51,23.51,21.2,22.05,8319,0
2014-09-05,22.9,22.9,21.79,22.9,1108,0
2014-09-08,22.05,24.65,22.05,22.88,15224,0
2014-09-09,23.37,23.45,22.1,22.27,10331,0
2014-09-10,23.09,23.09,22,22.16,6190,0
2014-09-11,22.1,22.94,20.4,20.83,19422,0
2014-09-12,21.27,22.49,19.7,19.84,21781,0
2014-09-15,20.44,20.44,19.14,20.1,4287,0
2014-09-16,20.4,21.5,20.39,21.16,11786,0
2014-09-17,21.62,21.62,21.01,21.5,7721,0
2014-09-18,22,22.99,20.4,20.4,15443,0
2014-09-19,22.4,22.4,19.9,19.9,22807,0
2014-09-22,20.75,21,19.5,20.36,16510,0
2014-09-23,19.76,20.37,19.5,20.37,3316,0
2014-09-24,19.6,20.3,19.5,19.5,10529,0
2014-09-25,19.86,19.86,18,18.49,16771,0
2014-09-26,18,19.49,18,19.238,8114,0
2014-09-29,19.34,20.98,19.34,20.97,15580,0
2014-09-30,21,21,20.32,20.99,9575,0
2014-10-01,21,21,19,19.11,12431,0
2014-10-02,20.16,20.17,19.2,19.2,7684,0
2014-10-03,19.23,19.94,18.6,18.6,19808,0
2014-10-06,19.36,19.86,19,19,3170,0
2014-10-07,19.7,19.7,18.75,18.75,1982,0
2014-10-08,19,19,18.01,18.45,5646,0
2014-10-09,18.2,18.39,15.38,15.39,53490,0
2014-10-10,16.3,16.382,15.51,15.51,9758,0
2014-10-13,15.7,16.38,15.7,15.7,9631,0
2014-10-14,15.88,17.5,15.74,16.01,17833,0
2014-10-15,15.85,16.57,15.53,15.8,7973,0
2014-10-16,16.03,16.41,16,16.38,2861,0
2014-10-17,16.5,16.51,16.2,16.2,10091,0
2014-10-20,16,16.435,15.8,15.9,12547,0
2014-10-21,16.96,17,15.93,15.94,11678,0
2014-10-22,15.94,16.6,15.9,15.97,16224,0
2014-10-23,16.33,16.46,16,16,4993,0
2014-10-24,15.9,16.45,15.9,16.45,731,0
2014-10-27,16.46,16.46,15.7,15.7,4478,0
2014-10-28,15.7,16,15.7,15.72,4875,0
2014-10-29,15.98,16.2,15.8,15.8,2998,0
2014-10-30,15.75,16.25,15.75,16,4011,0
2014-10-31,16.2,16.2,16,16,2412,0
2014-11-03,16,16,15.9,15.9,558,0
2014-11-04,15.9,16,15.73,15.772,5152,0
2014-11-05,16,16.09,15.78,15.819,2251,0
2014-11-06,15.896,16.09,15.78,16,2423,0
2014-11-07,16,16.021,15.62,15.62,8224,0
2014-11-10,15.71,15.75,15.7,15.7,2636,0
2014-11-11,15.7,15.96,15.6,15.7,923,0
2014-11-12,16.01,16.3,15.7,15.7,14305,0
2014-11-13,15.75,16,15.75,15.8,5536,0
2014-11-14,16,16.05,15.89,15.99,6766,0
2014-11-17,15.8,16,15.8,15.8,1316,0
2014-11-18,15.9,16,15.5,15.69,8567,0
2014-11-19,15.701,15.701,15.6,15.6,2411,0
2014-11-20,15.6,15.7,15.5,15.5,5922,0
2014-11-21,15.62,15.79,15.15,15.27,5675,0
2014-11-24,15.52,15.655,15.2,15.44,24147,0
2014-11-25,15.38,16.47,15.15,15.178,17186,0
2014-11-26,15.294,15.63,14.85,15.344,20743,0
2014-11-28,15.55,16.02,14.91,15.834,9957,0
2014-12-01,16.47,16.66,15.9,16,26867,0
2014-12-02,15.51,16.92,15.32,15.45,12447,0
2014-12-03,15.79,15.79,15.14,15.22,18288,0
2014-12-04,15.18,15.5,15.18,15.4,4563,0
2014-12-05,15.34,16.25,14.17,14.22,30013,0
2014-12-08,15,15.29,14.11,14.11,13448,0
2014-12-09,13.75,13.75,12.31,12.94,13857,0
2014-12-10,13.25,13.25,12.1,12.22,20368,0
2014-12-11,12.31,14,11.5,13.98,28230,0
2014-12-12,12.58,14.9,12.58,14.1,23563,0
2014-12-15,12.97,13.85,12.75,13.59,18104,0
2014-12-16,13.05,13.5,12.75,12.84,15633,0
2014-12-17,12.94,13.66,12.8,13.35,12561,0
2014-12-18,13.66,14.2,13.66,13.69,15397,0
2014-12-19,14,14,12.55,12.55,16914,0
2014-12-22,12.7,13.04,12.7,12.99,5848,0
2014-12-23,12.64,12.79,12.5,12.79,7440,0
2014-12-24,12.5,13.8,12.5,12.98,12428,0
2014-12-26,13.03,13.889,12.5,13,12288,0
2014-12-29,13.05,13.88,13,13.01,5714,0
2014-12-30,13,13.87,11.501,11.52,19526,0
2014-12-31,12.65,13.668,12.3,12.91,28149,0
2015-01-02,12.93,13.99,12.93,13.79,15490,0
2015-01-05,13.151,13.99,13.15,13.16,2031,0
2015-01-06,13.4,14,13.2,13.99,9022,0
2015-01-07,13.8,14.2,13.8,13.81,6753,0
2015-01-08,14.27,16.1,14.17,15.01,27775,0
2015-01-09,16,16.55,15.5,16.12,13068,0
2015-01-12,17.23,20,17.2,19.19,38048,0
2015-01-13,18.95,19,17,17.94,32951,0
2015-01-14,17.02,17.02,15.47,16.58,12596,0
2015-01-15,18,18,16.31,17.46,4028,0
2015-01-16,16.5,16.58,16.5,16.56,1029,0
2015-01-20,17.64,18.856,16.98,17.56,18535,0
2015-01-21,17.79,18.14,17.69,17.78,9875,0
2015-01-22,17.78,17.8,17.78,17.799,3700,0
2015-01-23,17.5,17.5,16.01,16.47,10371,0
2015-01-26,16.06,17.23,16.06,16.93,2022,0
2015-01-27,17.35,17.35,16,16.14,10651,0
2015-01-28,16,16.97,16,16.06,8950,0
2015-01-29,16.94,16.94,15.51,15.82,3866,0
2015-01-30,16.5,17.49,15.97,16.98,17484,0
2015-02-02,17,17,16,16.59,12837,0
2015-02-03,16.75,17,16.51,16.71,9304,0
2015-02-04,16.27,16.91,16.27,16.31,6821,0
2015-02-05,16.62,18.75,16.52,18.72,50927,0
2015-02-06,20,24,19.05,21.11,75738,0
2015-02-09,23,24.2,22.41,23.4,73675,0
2015-02-10,23.8,24.95,22.1,23.6,139165,0
2015-02-11,24,25,23.64,25,72919,0
2015-02-12,25.5,26.88,24.75,25.49,72772,0
2015-02-13,26,26,23,24.32,56292,0
2015-02-17,23.5,25.5,23.5,25.5,40128,0
2015-02-18,25.7,25.97,24.51,25.97,9860,0
2015-02-19,25.78,26,25.02,25.85,20974,0
2015-02-20,25.85,25.959,25,25.79,9456,0
2015-02-23,25.9,28.5,25.844,27.9,95767,0
2015-02-24,28.4,29.49,28.05,28.46,41670,0
2015-02-25,29.75,29.75,28.14,29.5,33569,0
2015-02-26,29.65,30,29.02,30,41568,0
2015-02-27,29.95,30.55,29.231,29.99,66153,0
2015-03-02,29.42,30,28.84,30,29700,0
2015-03-03,29.99,30.01,28.85,29.84,14700,0
2015-03-04,29.21,29.67,29,29.5,13700,0
2015-03-05,29.9,32.49,29.9,32.39,74700,0
2015-03-06,32.49,35,32.49,33.99,109600,0
2015-03-09,35.32,39.11,35.26,39,215200,0
2015-03-10,38,39.8,36.8,39.23,115000,0
2015-03-11,39.8,46.9,39.79,46.45,234400,0
2015-03-12,46.1,49,43.25,45.37,164600,0
2015-03-13,45.21,46.6,38.76,39.56,189000,0
2015-03-16,39,41,37.15,40.19,179300,0
2015-03-17,41.1,42.68,38.15,40,160100,0
2015-03-18,40.42,43,40,43,55300,0
2015-03-19,43,45.66,43,44.75,108800,0
2015-03-20,44.61,45.49,42.5,44.88,81700,0
2015-03-23,45.5,48.88,45.45,47.06,125400,0
2015-03-24,48,49,45.23,46.91,66200,0
2015-03-25,47.6,48.4,43.01,43.03,152400,0
2015-03-26,42.12,42.39,39.03,39.6,136900,0
2015-03-27,39.11,41.79,38.11,40.1,126500,0
2015-03-30,39.55,39.55,36.13,36.95,192700,0
2015-03-31,36.61,36.61,31.43,31.46,154600,0
2015-04-01,31.44,34.28,30.05,33,188000,0
2015-04-02,33.78,36.57,32.66,36.16,138500,0
2015-04-06,36.01,38.74,30.7,32.22,548200,0
2015-04-07,32.5,34.95,24.5,25.22,537969,0
2015-04-08,22.33,29.19,21.41,27.21,855100,0
2015-04-09,27.4,29,27,27.48,163707,0
2015-04-10,27.21,31,26.72,28.95,323200,0
2015-04-13,28.72,30.54,27.7,30.25,290400,0
2015-04-14,30.87,32.78,30.04,30.9,135700,0
2015-04-15,30.59,31.556,28.61,29.61,61274,0
2015-04-16,29.03,30.981,28.62,29.66,71593,0
2015-04-17,29.98,30.89,29.65,30.08,42100,0
2015-04-20,30.93,31,29.95,30.59,36962,0
2015-04-21,31.58,31.84,29,29.93,32894,0
2015-04-22,30.14,32.93,30,32.14,118971,0
2015-04-23,31.43,32.57,30.33,31.36,143100,0
2015-04-24,32.45,32.45,29.51,29.51,107800,0
2015-04-27,29.52,30.4,24.72,25.12,110200,0
2015-04-28,25.04,25.25,23.5,24.57,145500,0
2015-04-29,24.1,26.67,23.55,26.4,75200,0
2015-04-30,25.8,25.98,24,24.53,87800,0
2015-05-01,24.85,26.18,23.53,23.96,67100,0
2015-05-04,24.12,24.98,23.5,23.83,45600,0
2015-05-05,23.58,23.91,22.52,23.54,55400,0
2015-05-06,24,24.69,23,23.89,64057,0
2015-05-07,23.91,27.09,23.55,26.7,55816,0
2015-05-08,26.64,28.4,26.29,26.81,47300,0
2015-05-11,26.7,29.66,26.7,29.19,71800,0
2015-05-12,29.5,30.34,29.01,30.2,43579,0
2015-05-13,30,31,29.97,30.54,57200,0
2015-05-14,30,30.5,28.56,28.81,96700,0
2015-05-15,28.8,30.09,27.35,27.5,53180,0
2015-05-18,29.31,30.45,29.053,29.54,30081,0
2015-05-19,30.85,31.59,30.01,31.38,71300,0
2015-05-20,30.95,31.97,30.57,31.97,53900,0
2015-05-21,31.24,31.63,30.26,31.13,13800,0
2015-05-22,31.93,38.15,31.76,35.64,469100,0
2015-05-26,36.44,37.88,35.76,37.4,200052,0
2015-05-27,37.62,41.73,37.62,39.4,239200,0
2015-05-28,39.97,39.97,32.5,37.03,105676,0
2015-05-29,36.66,37.54,34.9,36.81,110100,0
2015-06-01,36.53,38.92,35.68,37.67,119300,0
2015-06-02,36.38,37.86,35.32,36.69,49790,0
2015-06-03,36.74,36.74,33.73,35.68,54200,0
2015-06-04,35.4,37.75,33.68,36.88,132400,0
2015-06-05,37.5,41.49,37.5,38.34,258600,0
2015-06-08,38.53,39.5,37.68,38,102100,0
2015-06-09,38.93,38.98,35.16,36.06,106390,0
2015-06-10,38.81,39,36.41,37.03,43974,0
2015-06-11,37.05,38.17,36.22,37.6,34532,0
2015-06-12,37.51,38.83,35.87,36.52,44000,0
2015-06-15,36.73,38,35.59,37.82,75700,0
2015-06-16,37.76,38.19,37.32,37.48,21800,0
2015-06-17,37.32,37.52,35.9,36.44,51200,0
2015-06-18,37.74,37.74,34.14,34.57,44400,0
2015-06-19,34.49,38.34,34.29,37.65,85900,0
2015-06-22,37.71,37.71,35.76,36.7,62600,0
2015-06-23,37.88,37.88,36.1,36.29,47965,0
2015-06-24,36.42,36.9,36,36.02,36300,0
2015-06-25,36.86,37.5,34.26,34.4,124000,0
2015-06-26,37.38,39.8,35.05,38.99,1426900,0
2015-06-29,38.77,38.9,37.17,37.85,123000,0
2015-06-30,37.84,38.2,36.47,37.51,128895,0
2015-07-01,37.84,38.74,37.19,38.4,103000,0
2015-07-02,38.4,38.4,37.05,37.2,66900,0
2015-07-06,36.28,36.8,33.65,35.36,133800,0
2015-07-07,35.25,35.25,29.67,32.29,254800,0
2015-07-08,31.95,31.95,28.43,29.01,104000,0
2015-07-09,31.57,33.25,28.58,29.49,73300,0
2015-07-10,29.49,31.49,28.6,29.8,29200,0
2015-07-13,28.85,29.75,27.08,27.96,76800,0
2015-07-14,28.06,30.38,27.101,29.97,69070,0
2015-07-15,30,30.78,29.65,30.16,36929,0
2015-07-16,29.35,31.99,28.75,29.64,63900,0
2015-07-17,29.59,30.34,28.24,28.9,46300,0
2015-07-20,29.09,29.44,28.16,28.22,26500,0
2015-07-21,28.14,29,27.57,28.17,35500,0
2015-07-22,28.17,28.91,27.14,28.91,43500,0
2015-07-23,28.31,29.02,27.1,27.11,35500,0
2015-07-24,28,28,27.02,27.13,21700,0
2015-07-27,26.45,27,23.51,24,126700,0
2015-07-28,24.14,25.39,24.01,24.77,38200,0
2015-07-29,24.56,29,24.56,27.11,67200,0
2015-07-30,26.82,28.5,26.72,27.08,49700,0
2015-07-31,27,28,25.81,27.95,59800,0
2015-08-03,28.2,28.25,26.2,27,61425,0
2015-08-04,27.03,28.17,26.36,26.53,74100,0
2015-08-05,26.44,27.92,26.44,27.25,72400,0
2015-08-06,27.48,28,24.51,24.66,138879,0
2015-08-07,24.15,26.01,24.15,24.87,48200,0
2015-08-10,25.04,25.48,24.64,25.35,57800,0
2015-08-11,25.15,25.15,24.3,24.9,49461,0
2015-08-12,24.5,26.98,23,23.98,133600,0
2015-08-13,23.91,24.46,23.08,23.89,28900,0
2015-08-14,23.51,24.25,23.26,23.77,29700,0
2015-08-17,24.15,24.95,22.3,22.44,63900,0
2015-08-18,21.51,24,21.18,22.46,111800,0
2015-08-19,23,23.65,22.8,22.8,81800,0
2015-08-20,22.8,23.2,21.23,21.54,110300,0
2015-08-21,22,23.79,22,22.63,54700,0
2015-08-24,22.75,23,21.61,21.67,140824,0
2015-08-25,22.31,23.49,22,22,53600,0
2015-08-26,22,23.5,21.64,22.65,90200,0
2015-08-27,22.72,23.24,22.01,22.85,59400,0
2015-08-28,22.63,23.87,22.63,23.56,70700,0
2015-08-31,22.55,24.05,22.55,23.21,48600,0
2015-09-01,22.88,23.76,22.5,22.89,133300,0
2015-09-02,23.08,24.18,22.65,23.72,206900,0
2015-09-03,23.62,23.9,22.85,23.55,133400,0
2015-09-04,23.29,23.78,22.92,22.93,76800,0
2015-09-08,23.15,23.89,23.08,23.81,60400,0
2015-09-09,23.9,24.7,22.51,22.65,85500,0
2015-09-10,23.01,23.15,22.56,22.86,84300,0
2015-09-11,22.67,23.07,22.5,22.85,48400,0
2015-09-14,22.9,23,22.5,22.63,77100,0
2015-09-15,22.57,22.68,21.42,21.57,36700,0
2015-09-16,21.42,22.4,21.05,21.27,37100,0
2015-09-17,21,22.55,21,22.22,83700,0
2015-09-18,21.65,22.33,21.63,22.02,97700,0
2015-09-21,22.04,22.42,19.93,20.24,116500,0
2015-09-22,20.05,20.82,19.8,19.96,56400,0
2015-09-23,20.15,20.49,19.7,20.2,48200,0
2015-09-24,20.06,20.06,19.5,19.68,39494,0
2015-09-25,19.64,20.47,17.56,17.7,131100,0
2015-09-28,17.62,17.62,16.324,16.87,46044,0
2015-09-29,17,18.74,16,16.15,86200,0
2015-09-30,16.28,17.58,16.2,16.93,82000,0
2015-10-01,16.6,17.71,15.9,16.37,50200,0
2015-10-02,16.01,17,16,16.48,64800,0
2015-10-05,16.34,18.465,16.34,17.44,62562,0
2015-10-06,17.28,17.85,16.73,16.96,57300,0
2015-10-07,17.03,18.24,17.03,18.15,56800,0
2015-10-08,18.02,18.8,17.96,18.57,68200,0
2015-10-09,18.57,18.81,18.21,18.62,56400,0
2015-10-12,18.57,19.77,18.45,18.93,115928,0
2015-10-13,18.63,19.55,18,18.02,35800,0
2015-10-14,18.01,19.45,18,18.02,66500,0
2015-10-15,18.01,19.92,18.01,19.7,36400,0
2015-10-16,19.85,19.85,19.01,19.71,22800,0
2015-10-19,20.24,20.66,19.5,19.53,34900,0
2015-10-20,19.93,19.95,19.2,19.29,36939,0
2015-10-21,19.35,19.85,17.56,18.04,57200,0
2015-10-22,18.1,18.72,17.13,18.12,71700,0
2015-10-23,18.39,19.99,18.11,19.13,39900,0
2015-10-26,18.97,19.53,18.39,18.69,14300,0
2015-10-27,18.64,19.11,18.16,18.8,32600,0
2015-10-28,18.84,21.71,18.46,21.71,38100,0
2015-10-29,21.3,21.5,19.94,20.27,22700,0
2015-10-30,20.13,21,19.09,21,70300,0
2015-11-02,20.85,22.452,20.81,22.19,37808,0
2015-11-03,22.51,23.45,21.42,22.76,24800,0
2015-11-04,22.8,24,22.14,24,39965,0
2015-11-05,24,24,23,23.84,41600,0
2015-11-06,24.7,24.86,23.37,24.79,48500,0
2015-11-09,25.2,25.2,24.27,24.28,82976,0
2015-11-10,24.74,24.74,23.2,23.45,30700,0
2015-11-11,23.44,23.74,22.97,23.35,38800,0
2015-11-12,23.36,24.42,23.14,23.36,26000,0
2015-11-13,23.16,24.98,23,24.59,57300,0
2015-11-16,24.48,24.48,22.6,22.89,70100,0
2015-11-17,22.8,23.93,22.61,22.77,46800,0
2015-11-18,22.85,23.25,22.51,22.71,66500,0
2015-11-19,22.71,22.84,20.47,20.54,103200,0
2015-11-20,20.75,20.93,20.22,20.73,47300,0
2015-11-23,20.58,21.46,20.58,21.19,21200,0
2015-11-24,21.94,22.57,21.21,22.56,47900,0
2015-11-25,22.7,23.23,22.15,22.85,28900,0
2015-11-27,23.35,23.35,22.93,23.34,12300,0
2015-11-30,23.35,24.42,22.72,22.97,53500,0
2015-12-01,23.04,23.45,22.61,22.95,28845,0
2015-12-02,23,23.44,22.85,23.14,29571,0
2015-12-03,23.38,23.38,22.41,22.42,30543,0
2015-12-04,22.34,22.54,21.6,22.1,47700,0
2015-12-07,22.15,22.42,21.54,21.89,62700,0
2015-12-08,22.09,22.999,21.68,21.71,33102,0
2015-12-09,21.62,21.77,20.36,20.45,46300,0
2015-12-10,20.32,20.87,20.21,20.51,51400,0
2015-12-11,20.01,20.56,17.91,19.84,114000,0
2015-12-14,19.79,22.7,19.63,21.12,53720,0
2015-12-15,20.5,21.87,20.01,21.36,47100,0
2015-12-16,21.46,21.46,20.38,20.98,29900,0
2015-12-17,21.2,21.93,20.67,21.04,41800,0
2015-12-18,21.47,22.69,21.46,22.61,88400,0
2015-12-21,22.7,23.68,21.94,23.37,103700,0
2015-12-22,23.27,23.45,22.69,23.43,36949,0
2015-12-23,23,23.66,22.76,23.33,22200,0
2015-12-24,23.45,23.47,22.285,23.37,54070,0
2015-12-28,23.01,23.15,21,21.27,65388,0
2015-12-29,21.75,23.3,21.66,22.8,36965,0
2015-12-30,22.85,22.86,21.035,21.08,38309,0
2015-12-31,21.15,22.42,21.1,21.49,46185,0
2016-01-04,21.25,21.27,20.34,20.51,60241,0
2016-01-05,20.55,21.68,20.55,21.18,51414,0
2016-01-06,21.08,22.1,20.88,21.25,33141,0
2016-01-07,20.88,21.046,20.18,20.3,59746,0
2016-01-08,20.2,20.46,16.33,16.44,117859,0
2016-01-11,17.26,17.515,16.0274,16.42,169809,0
2016-01-12,16.4,17.34,15.68,15.9,72657,0
2016-01-13,16.26,17.1,14.0001,14.2,192010,0
2016-01-14,14.4,15.28,13.69,15.01,56451,0
2016-01-15,14.56,14.92,11.56,12.3,167246,0
2016-01-19,12.55,12.73,11.59,12.08,196300,0
2016-01-20,12.08,13.87,11.63,13.61,57596,0
2016-01-21,13.69,14.03,13.023,13.65,32717,0
2016-01-22,13.97,14.5,13.97,14.14,19025,0
2016-01-25,14.08,14.22,13.69,14.2,35714,0
2016-01-26,14.21,14.21,11.85,11.95,90473,0
2016-01-27,12.31,12.37,10.44,10.66,81333,0
2016-01-28,10.77,12.65,10.54,12.5,106118,0
2016-01-29,12.7,15.25,12.5,13.8,189935,0
2016-02-01,13.94,15.19,13.205,14.81,92605,0
2016-02-02,14.96,16.22,14.18,16.11,95359,0
2016-02-03,16.17,17.2601,14.25,17.21,132538,0
2016-02-04,17.7,18.5,17.01,18.5,97888,0
2016-02-05,18.5,18.71,17.4601,17.8,57353,0
2016-02-08,17.58,17.58,16.2,16.29,51630,0
2016-02-09,16.12,16.78,15.3,16.22,74999,0
2016-02-10,15.98,18.32,15.75,17.17,55280,0
2016-02-11,16.59,17.4383,16.37,16.89,15863,0
2016-02-12,17.15,17.29,16.22,16.43,46973,0
2016-02-16,16.68,18.44,16.43,18.23,109759,0
2016-02-17,18.42,18.8699,17.37,18.07,49644,0
2016-02-18,18.05,18.23,17.04,17.2,71370,0
2016-02-19,17.11,17.655,16.68,17.2,78902,0
2016-02-22,17.34,18.65,17.34,18.17,56124,0
2016-02-23,18.09,18.38,17.35,17.41,83598,0
2016-02-24,17.17,17.8,16.42,17.79,60033,0
2016-02-25,17.9,18.25,16.96,17.1,18343,0
2016-02-26,17.23,17.71,16.88,17.55,58782,0
2016-02-29,17.49,18.06,16.88,17.34,58498,0
2016-03-01,17.31,17.75,16.99,17.61,27642,0
2016-03-02,17.58,18.2,17.02,18.07,32413,0
2016-03-03,17.79,18.33,17.52,18.02,28819,0
2016-03-04,18.25,18.43,17.97,18.17,15713,0
2016-03-07,18.06,18.66,17.0313,18.66,21872,0
2016-03-08,18.7,18.7,17.35,17.35,21386,0
2016-03-09,17.23,17.66,16.83,17.41,9974,0
2016-03-10,17.5,17.5,15.21,16.42,143206,0
2016-03-11,16.68,16.71,16,16.61,31886,0
2016-03-14,16.33,16.66,16.24,16.24,9650,0
2016-03-15,16.22,16.98,15.51,15.51,22083,0
2016-03-16,15.51,15.95,15.04,15.93,22399,0
2016-03-17,15.68,16.69,15.6401,16.42,77639,0
2016-03-18,16.39,17.06,15.91,16.87,37917,0
2016-03-21,16.68,17.45,16.4623,16.67,28452,0
2016-03-22,16.56,18.0027,16.4,16.84,46221,0
2016-03-23,16.53,16.6,15.86,15.93,24987,0
2016-03-24,15.75,16.79,15.44,16.72,19023,0
2016-03-28,17.15,17.15,16.5,16.62,25578,0
2016-03-29,16.94,18.67,16.734,18.66,47391,0
2016-03-30,18.6,18.7,17.87,18.24,21135,0
2016-03-31,18.39,18.7,18.29,18.65,18935,0
2016-04-01,18.59,18.7,18.1,18.54,34896,0
2016-04-04,18.6,18.8,18.4201,18.65,37784,0
2016-04-05,18.69,18.78,18.27,18.45,25342,0
2016-04-06,18.61,18.8752,18.45,18.8,36724,0
2016-04-07,18.625,18.78,18.31,18.53,6389,0
2016-04-08,18.75,18.78,18.29,18.61,13336,0
2016-04-11,18.77,18.78,18.01,18.19,16039,0
2016-04-12,18.26,18.99,18.13,18.99,53317,0
2016-04-13,19.05,20.98,18.5461,20.95,98116,0
2016-04-14,20.92,20.92,20.1601,20.44,15254,0
2016-04-15,20.39,20.47,20,20.08,42849,0
2016-04-18,20.05,20.54,19.73,20.29,32344,0
2016-04-19,20.49,20.82,20.07,20.2,51496,0
2016-04-20,20.11,20.15,19.5,19.75,26494,0
2016-04-21,19.77,20.26,19.56,19.81,13263,0
2016-04-22,19.82,20.01,18.39,18.76,35185,0
2016-04-25,18.7701,19.74,18.02,18.21,11896,0
2016-04-26,18.25,18.25,17.63,18.06,13484,0
2016-04-27,18.25,18.35,17.81,17.94,12951,0
2016-04-28,17.7,17.94,17.52,17.68,14416,0
2016-04-29,17.55,17.65,17.27,17.27,21849,0
2016-05-02,17.19,17.19,15.41,15.54,38249,0
2016-05-03,15.28,15.75,15.07,15.51,25823,0
2016-05-04,15.34,15.34,14.68,14.68,26547,0
2016-05-05,14.67,14.835,14.22,14.56,11056,0
2016-05-06,14.43,14.67,14.28,14.64,23393,0
2016-05-09,14.74,15.66,14.375,15.52,30429,0
2016-05-10,15.5751,15.84,15.23,15.76,18949,0
2016-05-11,15.57,15.88,15,15.03,23174,0
2016-05-12,14.93,15.5608,14.62,14.62,32270,0
2016-05-13,14.54,15.79,14.54,15.51,18155,0
2016-05-16,15.58,16.39,15.33,15.83,25765,0
2016-05-17,15.65,16.25,14.85,14.89,28041,0
2016-05-18,15.44,15.64,14.62,15.57,30508,0
2016-05-19,15.31,15.61,13.82,14.17,46323,0
2016-05-20,14.32,15.7,14.0658,15.52,58715,0
2016-05-23,15.62,15.62,14.91,15,12015,0
2016-05-24,14.92,15.17,14.8,15.1,25614,0
2016-05-25,15.2,15.95,14.85,15.21,22149,0
2016-05-26,14.99,15.19,14.8,14.83,6159,0
2016-05-27,14.75,14.81,14.035,14.42,35857,0
2016-05-31,14.37,14.66,14.01,14.59,85724,0
2016-06-01,14.54,15.21,14.53,15.19,9649,0
2016-06-02,15.08,15.4,15.08,15.3,10762,0
2016-06-03,15.44,15.44,15.06,15.15,9726,0
2016-06-06,15.06,15.4,14.93,15.29,17631,0
2016-06-07,14.9,15.4,14.9,15.22,9804,0
2016-06-08,15,15.49,14.89,15.27,17336,0
2016-06-09,15.47,15.47,14.9,14.94,10821,0
2016-06-10,14.88,15.36,14.64,15.24,17791,0
2016-06-13,15.17,15.36,15.0657,15.16,16045,0
2016-06-14,14.91,15.23,14.65,15.09,15088,0
2016-06-15,14.9,15.42,14.6,15.19,10279,0
2016-06-16,14.9,15.69,14.75,15.24,25255,0
2016-06-17,15.29,15.29,14.84,14.84,32783,0
2016-06-20,15,15.5,14.6,15.15,80978,0
2016-06-21,14.89,14.99,14.01,14.3,57344,0
2016-06-22,14.51,14.86,12.31,12.73,159551,0
2016-06-23,13,14.4,12.75,14.24,49126,0
2016-06-24,13.58,14.02,12.8,13.09,220338,0
2016-06-27,12.86,13.01,11.07,11.34,51885,0
2016-06-28,11.66,12.2599,11.43,12.03,23391,0
2016-06-29,11.9,11.9,11.1,11.3,31586,0
2016-06-30,11.3,12.18,11.3,11.99,33968,0
2016-07-01,12.04,12.27,11.845,12.13,21139,0
2016-07-05,11.93,12.79,11.9,12.58,21088,0
2016-07-06,12.25,13.6,12.0618,13.6,17360,0
2016-07-07,13.58,14.29,13.39,13.97,33720,0
2016-07-08,14.1,14.12,13.4,13.71,37465,0
2016-07-11,13.72,14.5,13.37,14.4937,35159,0
2016-07-12,14.55,15.135,13.91,14.89,34067,0
2016-07-13,15.09,15.09,14.03,14.41,27954,0
2016-07-14,14.49,14.62,14.06,14.09,42251,0
2016-07-15,14.3,14.98,13.7201,14.92,14478,0
2016-07-18,15,15.13,14.6,14.7,30318,0
2016-07-19,14.7,14.71,12.77,13.02,51992,0
2016-07-20,13.2,13.94,13.2,13.9,19371,0
2016-07-21,14.08,14.3,13.89,14.2,19650,0
2016-07-22,14.4,14.8,13.86,14.02,8542,0
2016-07-25,14.02,14.45,13.85,14.07,14934,0
2016-07-26,13.89,14.48,13.89,14.47,12367,0
2016-07-27,14.55,14.92,14.47,14.92,10035,0
2016-07-28,14.81,14.99,14.46,14.8,12041,0
2016-07-29,14.89,14.92,14.61,14.89,18261,0
2016-08-01,14.82,14.98,14.62,14.82,10539,0
2016-08-02,14.9,14.92,14.63,14.8,9837,0
2016-08-03,14.91,14.91,14.7,14.88,4790,0
2016-08-04,14.86,15.68,14.835,14.95,151736,0
2016-08-05,15.14,15.5133,14.44,14.72,79579,0
2016-08-08,14.77,14.855,14,14.21,9538,0
2016-08-09,14.59,14.59,14,14.19,35203,0
2016-08-10,14.13,14.2,13.2701,13.38,25048,0
2016-08-11,13.52,13.88,12.982,13.49,16827,0
2016-08-12,13.28,13.87,13.28,13.42,11442,0
2016-08-15,13.52,14.06,13.3501,14.05,8574,0
2016-08-16,14.05,14.39,13.6501,13.74,10890,0
2016-08-17,13.8,13.9,13.61,13.79,17336,0
2016-08-18,13.69,14.57,13.69,14.27,14320,0
2016-08-19,14.48,14.8414,14.01,14.07,34956,0
2016-08-22,14.21,14.44,14.0101,14.14,15432,0
2016-08-23,14.39,14.42,14,14.16,15916,0
2016-08-24,14.13,14.46,14.005,14.07,14856,0
2016-08-25,14.19,14.46,14.19,14.36,7998,0
2016-08-26,14.18,14.59,14.01,14.07,35298,0
2016-08-29,14.15,14.78,14,14.09,28005,0
2016-08-30,14.28,14.3,13.7101,13.98,18136,0
2016-08-31,13.93,14.55,13.6001,13.97,20893,0
2016-09-01,13.67,14.5,13.5015,14.49,17491,0
2016-09-02,14.58,14.58,13.68,13.94,12437,0
2016-09-06,13.91,14.31,13.91,13.96,8563,0
2016-09-07,14.1,14.7,14.01,14.05,19471,0
2016-09-08,14.18,14.5,13.95,14.395,19752,0
2016-09-09,14.25,14.25,13.93,13.94,11845,0
2016-09-12,13.85,14.5,13.85,14.5,5387,0
2016-09-13,14.29,14.66,14.16,14.58,9275,0
2016-09-14,14.55,14.55,14.034,14.21,6065,0
2016-09-15,14.28,14.5,14.07,14.5,10165,0
2016-09-16,14.5,14.74,14.17,14.39,42761,0
2016-09-19,14.43,14.75,14.125,14.22,11002,0
2016-09-20,14.35,14.49,14.16,14.28,4476,0
2016-09-21,14.29,14.5,14.15,14.33,12749,0
2016-09-22,14.58,14.93,14.2,14.87,96191,0
2016-09-23,14.77,15.05,14.68,14.68,22007,0
2016-09-26,14.59,14.7,14.33,14.335,3906,0
2016-09-27,14.29,14.49,14.29,14.32,2892,0
2016-09-28,14.35,14.35,14.0101,14.09,8827,0
2016-09-29,14.2,14.79,14.19,14.2,5058,0
2016-09-30,14.32,14.68,13.91,14.5,32652,0
2016-10-03,14.33,14.835,14.15,14.58,8214,0
2016-10-04,14.64,14.66,13.99,14.27,35261,0
2016-10-05,14.41,14.69,14.25,14.69,46244,0
2016-10-06,14.64,14.8,14.335,14.74,11436,0
2016-10-07,14.52,14.7,14.42,14.44,10950,0
2016-10-10,14.61,14.7099,14.38,14.66,13365,0
2016-10-11,14.3601,14.81,14.36,14.47,8823,0
2016-10-12,14.78,14.78,14.35,14.39,2146,0
2016-10-13,14.35,14.73,14.35,14.39,5719,0
2016-10-14,14.36,14.375,13.7101,13.86,6311,0
2016-10-17,13.9,14.3,13.45,13.65,3506,0
2016-10-18,13.85,14.25,13.5,13.6,3328,0
2016-10-19,13.5,13.75,13.1,13.35,2935,0
2016-10-20,13.95,13.95,13.4,13.5,8273,0
2016-10-21,13.35,13.8,13.25,13.45,8046,0
2016-10-24,13.6,13.6,13.05,13.2,30623,0
2016-10-25,13.25,13.5,13.05,13.05,9875,0
2016-10-26,13.05,13.3,12.2,12.25,32650,0
2016-10-27,12.45,12.45,12.0841,12.2,7390,0
2016-10-28,12.45,12.45,12,12.4,7332,0
2016-10-31,12.4,12.5,12,12.05,15063,0
2016-11-01,12.05,12.2,11.5,11.6,17128,0
2016-11-02,11.6,12,11.4,11.4,16131,0
2016-11-03,11.55,11.7,11.4,11.5,18868,0
2016-11-04,11.4,11.85,11.4,11.45,14144,0
2016-11-07,11.65,12.3,11.6,11.75,10683,0
2016-11-08,11.6,11.6,11,11.2,21546,0
2016-11-09,11.2,13,11.0242,13,15439,0
2016-11-10,13,13.85,12.25,13.85,22681,0
2016-11-11,14.05,14.7,12.8,14.7,36881,0
2016-11-14,14.8,15.45,13.655,15,47241,0
2016-11-15,15,15,13.7,14.2,24330,0
2016-11-16,14.2,14.2,13.7,13.85,11765,0
2016-11-17,13.95,13.95,13.1,13.3,11494,0
2016-11-18,13.45,13.9,13.3,13.5,18393,0
2016-11-21,12.65,14.45,12.65,14.15,68432,0
2016-11-22,14.1,14.85,13.2,14.4,27943,0
2016-11-23,14.5,14.5,13.5,13.75,71805,0
2016-11-25,14,14.2,13.55,14.1,9886,0
2016-11-28,14,14.4,14,14.2,16772,0
2016-11-29,14.45,15,13.35,13.85,42867,0
2016-11-30,13.85,14.15,12.8,13.4,49346,0
2016-12-01,12.85,14,12.8,12.8,21027,0
2016-12-02,12.8,13.9,12.6,12.65,13914,0
2016-12-05,13.85,13.85,12.8,13.05,15837,0
2016-12-06,13,13.4,12.6,13.15,28164,0
2016-12-07,13.05,13.8,13.05,13.25,16019,0
2016-12-08,13.35,13.6,12.73,13.35,22822,0
2016-12-09,13.85,13.9,13.35,13.4,23588,0
2016-12-12,13.4,13.4,12.95,13.2,7667,0
2016-12-13,13.85,13.85,13,13.55,14384,0
2016-12-14,13.45,13.575,13.1247,13.25,14085,0
2016-12-15,13.4,13.8,13,13.35,25670,0
2016-12-16,13.5,13.6,13.05,13.5,54880,0
2016-12-19,13.25,13.5,12.3,13.05,50849,0
2016-12-20,12.95,13.5,12.95,13.35,24968,0
2016-12-21,13.15,13.4,13,13.25,16817,0
2016-12-22,13.1,13.4,12.85,13.3,19176,0
2016-12-23,13.25,13.5,13.2,13.5,15768,0
2016-12-27,13.45,13.725,12.85,13.35,29770,0
2016-12-28,13.3,13.65,13.2,13.35,21168,0
2016-12-29,13.3,13.45,13.055,13.4,12602,0
2016-12-30,13.3,13.3,12.95,13.1,13847,0
2017-01-03,13.6,13.6,13.15,13.2,10379,0
2017-01-04,13.3,13.3,12.9,13.1,15013,0
2017-01-05,13.3,13.3,12.9179,13.05,10818,0
2017-01-06,13.15,13.2,13,13.1,3291,0
2017-01-09,13.1,13.5,13.05,13.3,6190,0
2017-01-10,13.1,13.25,12.95,13.2,6475,0
2017-01-11,13.1,13.25,13.05,13.15,6138,0
2017-01-12,13.1,13.4,13,13.25,7794,0
2017-01-13,13.3,13.3,13,13.1,8432,0
2017-01-17,13.2,13.25,12.9,12.95,7392,0
2017-01-18,13.05,13.25,12.5,12.8,9286,0
2017-01-19,12.75,12.8,12.6,12.65,11388,0
2017-01-20,12.6,12.7,12.5,12.55,9002,0
2017-01-23,12.95,13,12.5,12.75,7571,0
2017-01-24,12.8,12.95,12.6,12.65,9798,0
2017-01-25,12.65,12.9,12.5,12.85,2714,0
2017-01-26,12.55,12.85,12.55,12.85,4674,0
2017-01-27,12.95,12.95,12.7,12.9,5132,0
2017-01-30,12.6,12.7248,12.4,12.5,7334,0
2017-01-31,12.4,12.5,12.155,12.45,10085,0
2017-02-01,12.3,12.5,12.2,12.3,6447,0
2017-02-02,11.6,12.145,11.6,11.7,8911,0
2017-02-03,11.8,12.2,11.65,12.2,8454,0
2017-02-06,12,12.2,11.9,11.9,7646,0
2017-02-07,11.75,11.9,11.65,11.75,5826,0
2017-02-08,11.7,11.9,11.65,11.7,5908,0
2017-02-09,11.75,12,11.55,11.8,23545,0
2017-02-10,11.8,12,11.55,11.8,10331,0
2017-02-13,11.9,12.05,11.65,11.85,4280,0
2017-02-14,11.7,12.05,11.7,12.05,11405,0
2017-02-15,11.9,12.4,11.8,12.1,10513,0
2017-02-16,12.255,12.5,12.05,12.15,7763,0
2017-02-17,12.4,12.65,11.55,12.3,19563,0
2017-02-21,12.45,12.45,11.9,12.05,6686,0
2017-02-22,12.2,12.2,11.7,11.9,5566,0
2017-02-23,11.7,11.85,11.4,11.7,13364,0
2017-02-24,12.25,12.3,11.4,11.5,16703,0
2017-02-27,12.1,12.7,11.5,12.65,26944,0
2017-02-28,12.75,13.1,12.65,12.8,30937,0
2017-03-01,12.95,13.4,12.9117,13.4,20340,0
2017-03-02,13.2,13.8,13.2,13.2,28828,0
2017-03-03,13.1,13.15,12.3,12.4,8201,0
2017-03-06,12.333,12.333,11.9,12.05,8567,0
2017-03-07,11.65,11.96,11.5,11.5,6579,0
2017-03-08,11.6,11.85,11.4,11.55,12787,0
2017-03-09,11.85,11.85,11.5,11.5,8033,0
2017-03-10,11.65,11.7,11.1,11.1,15154,0
2017-03-13,11.45,11.45,11.2,11.3,11009,0
2017-03-14,11.695,11.695,10.05,10.6,17107,0
2017-03-15,11.5,11.5,11,11.15,7054,0
2017-03-16,11.25,11.25,10.86,11,11109,0
2017-03-17,10.75,11.2,10.75,11.2,34518,0
2017-03-20,11.1,11.45,10.95,11.4,22155,0
2017-03-21,11.85,11.85,10.85,11,18606,0
2017-03-22,11.25,11.35,10.7,11.05,28913,0
2017-03-23,11.15,11.4,11.1,11.15,8524,0
2017-03-24,11.35,11.65,11.25,11.35,19046,0
2017-03-27,11.05,11.95,11.05,11.4,17337,0
2017-03-28,11.4,11.95,11.35,11.4,25891,0
2017-03-29,11.35,12,11.35,11.85,22394,0
2017-03-30,12.3,12.7,11.8906,12.1,32175,0
2017-03-31,12.25,12.3,11.3407,11.8,34995,0
2017-04-03,11.8,11.8,11.15,11.35,32105,0
2017-04-04,11,11.35,10.85,11.15,8399,0
2017-04-05,10.9677,11.45,10.9,11,26635,0
2017-04-06,11.3,11.55,11,11.1,11295,0
2017-04-07,11.2,11.5,11.075,11.1,9101,0
2017-04-10,11.9,12.5,11.5,11.55,25126,0
2017-04-11,11.65,12.1,11.65,11.8,7920,0
2017-04-12,11.65,11.75,11.3,11.55,7343,0
2017-04-13,11.18,11.6,11.18,11.3,55932,0
2017-04-17,11.1,11.25,11.05,11.15,5849,0
2017-04-18,11.05,12.05,10.855,11.05,17285,0
2017-04-19,10.95,11.5,10.7,10.7,19203,0
2017-04-20,10.81,11.05,10.6,10.7,22513,0
2017-04-21,10.7,11.35,10.2,10.75,13762,0
2017-04-24,10.85,11.35,10.6,10.85,6949,0
2017-04-25,11,11,10.75,10.85,13176,0
2017-04-26,10.516,11.3,10.516,10.8,20416,0
2017-04-27,10.9,11,10.6,10.7,7986,0
2017-04-28,10.65,10.95,10.6,10.8,14358,0
2017-05-01,10.75,11,10.55,11,11046,0
2017-05-02,10.7,11.45,10.7,10.7,11393,0
2017-05-03,10.7,10.7,10.2,10.4,17753,0
2017-05-04,10.4,10.5,10.4,10.4,4112,0
2017-05-05,10.4,10.65,10.2,10.2,8570,0
2017-05-08,10.7503,10.7503,10.2,10.25,4811,0
2017-05-09,10.2,10.2,10,10.05,10298,0
2017-05-10,10.05,10.15,10,10,16332,0
2017-05-11,10,10,9.6,9.75,25909,0
2017-05-12,9.7,9.7,5.05,5.3,93014,0
2017-05-15,6.15,10,6.009,8.6,426854,0
2017-05-16,8.4,8.5,7.5,7.65,97953,0
2017-05-17,7.5,7.7,7,7,40623,0
2017-05-18,7.2253,7.2253,6.25,6.3,42576,0
2017-05-19,6.3,7.45,6.3,6.85,67048,0
2017-05-22,6.95,6.9797,6,6.05,38472,0
2017-05-23,6.2,6.2858,6.05,6.05,15444,0
2017-05-24,6.05,6.3,6.05,6.1,38827,0
2017-05-25,6.05,6.1,5.5,5.5,48558,0
2017-05-26,5.7,6.4,5.7,6.2,70308,0
2017-05-30,6.75,6.9351,6,6.35,59123,0
2017-05-31,6.45,6.695,6,6.4,52598,0
2017-06-01,6.55,8.3,6.5,7.95,122092,0
2017-06-02,8.15,9.1,7.9,7.9,182796,0
2017-06-05,7.85,7.85,7.1,7.2,47326,0
2017-06-06,7.05,7.05,6.75,6.85,44442,0
2017-06-07,6.9,7.15,6.9,7.05,66165,0
2017-06-08,7.05,7.225,7,7.05,44433,0
2017-06-09,7.05,7.2,7,7,61505,0
2017-06-12,7,7.2,7,7,91302,0
2017-06-13,7.1,7.2,7.1,7.15,63354,0
2017-06-14,7.2,7.4,7.05,7.1,81559,0
2017-06-15,7.1,7.15,7,7.1,50260,0
2017-06-16,6.85,7.15,6.85,7.1,70976,0
2017-06-19,7.1,7.45,7.1,7.35,47315,0
2017-06-20,7.35,7.5,7.2,7.45,53462,0
2017-06-21,7.45,8.35,7.45,8.2,65128,0
2017-06-22,8.25,8.8,8,8.3,109217,0
2017-06-23,8.35,8.65,7.75,7.9,1069384,0
2017-06-26,8.2,8.7,8.1,8.25,81799,0
2017-06-27,8.3,8.5,8.15,8.2,47437,0
2017-06-28,8.3,8.65,8.1,8.45,64056,0
2017-06-29,8.45,8.6826,8.34,8.45,40970,0
2017-06-30,8.5,8.85,8.45,8.75,59484,0
2017-07-03,8.8,8.85,8.35,8.4,25698,0
2017-07-05,8.35,9.1,8.35,9.05,49455,0
2017-07-06,8.95,9,8.5,8.95,36415,0
2017-07-07,8.9,9.1,8.75,8.95,40405,0
2017-07-10,8.85,8.85,8.35,8.55,35146,0
2017-07-11,8.55,8.85,8.55,8.65,17976,0
2017-07-12,8.7,8.9,8.4,8.45,40567,0
2017-07-13,8.35,8.7,8.35,8.6,31861,0
2017-07-14,8.5,8.75,8.5,8.7,11896,0
2017-07-17,8.55,9.15,8.5,9.1,32992,0
2017-07-18,9,9.65,9,9.6,38414,0
2017-07-19,9.45,9.85,9.3,9.55,31354,0
2017-07-20,9.5,9.5,9.1,9.45,20310,0
2017-07-21,9.5,9.6307,9.15,9.35,17551,0
2017-07-24,9.3,9.8,9.125,9.75,17496,0
2017-07-25,9.85,9.9,9.6,9.6,18385,0
2017-07-26,9.5,9.9,9.5,9.85,20838,0
2017-07-27,9.65,9.9801,9.65,9.7,24108,0
2017-07-28,9.7,9.9,9.55,9.65,11258,0
2017-07-31,9.55,9.55,8.6,8.6,30843,0
2017-08-01,8.6,8.85,8.6,8.65,11861,0
2017-08-02,8.6,8.8,8.3,8.45,36734,0
2017-08-03,8.6,8.6,8.4,8.5,24102,0
2017-08-04,8.5,8.6,8.5,8.6,2240,0
2017-08-07,8.5,8.65,8.5,8.55,7307,0
2017-08-08,8.5,8.6,8.5,8.5,18674,0
2017-08-09,8.5,8.55,8.45,8.5,11767,0
2017-08-10,8.5,8.55,8.5,8.525,22241,0
2017-08-11,8.5,8.6,8.5,8.5,3260,0
2017-08-14,8.55,8.7,8.5,8.6,6860,0
2017-08-15,8.7,9,8.605,8.7,15243,0
2017-08-16,8.925,8.925,8.8,8.8,5740,0
2017-08-17,8.8,8.95,8.755,8.85,5699,0
2017-08-18,8.6689,8.95,8.6,8.65,34045,0
2017-08-21,8.85,8.85,8.5,8.7,19741,0
2017-08-22,8.7,8.8,8.7,8.7,23454,0
2017-08-23,8.75,8.8,8.7,8.7,3070,0
2017-08-24,8.85,8.85,8.7,8.7,5566,0
2017-08-25,8.8,8.9,8.7,8.7,12314,0
2017-08-28,8.8,9.1,8.8,9,20920,0
2017-08-29,8.85,9.5,8.85,9.35,38443,0
2017-08-30,9.45,9.8,9.4,9.7,20602,0
2017-08-31,9.6,9.9,9.55,9.85,40516,0
2017-09-01,9.9,10.2,9.9,9.9,51523,0
2017-09-05,9.85,10.5,9.7662,10.45,41456,0
2017-09-06,10.5,11.25,10.5,11,85491,0
2017-09-07,10.8434,11.3,10.8434,11.2,20640,0
2017-09-08,11.2,11.25,10.9,11.15,22652,0
2017-09-11,11.2,11.2,11,11,13306,0
2017-09-12,10.9093,11.1,10.9093,11.1,19538,0
2017-09-13,11.05,11.25,10.455,11.05,17447,0
2017-09-14,10.8974,11.2,10.85,11.1,55856,0
2017-09-15,11,11.1,10.45,10.6,79958,0
2017-09-18,10.75,11.1593,10.6,11,39916,0
2017-09-19,11.08,11.15,10.8,10.9,47467,0
2017-09-20,11.15,11.15,10.6,10.7,18649,0
2017-09-21,11,11,10.7,10.8,25625,0
2017-09-22,10.9,10.9,10.55,10.6,17279,0
2017-09-25,10.5,10.65,10,10,27417,0
2017-09-26,10,10,9.15,9.35,25136,0
2017-09-27,9.55,9.8,9.45,9.65,7244,0
2017-09-28,9.75,10,9.75,9.9,8472,0
2017-09-29,9.95,10.8,9.95,10.65,17613,0
2017-10-02,10.5,11,10.3,10.6,37609,0
2017-10-03,10.65,11,10.5,10.6,38697,0
2017-10-04,10.65,11.2,10.5,10.5,45782,0
2017-10-05,10.9236,10.95,10.6,10.6,49328,0
2017-10-06,10.5,10.9,10.35,10.4,23079,0
2017-10-09,10.65,10.75,10.05,10.1,18300,0
2017-10-10,10.15,10.5,10.15,10.2,22841,0
2017-10-11,10.2,10.25,10,10.1,39270,0
2017-10-12,10.15,10.15,9.95,10,7648,0
2017-10-13,10.15,10.15,9.8,9.8,9610,0
2017-10-16,10.05,10.05,9.65,9.95,12564,0
2017-10-17,9.7679,10,9.75,9.75,3575,0
2017-10-18,9.75,9.8,9.6,9.6,1859,0
2017-10-19,9.6,9.85,9.6,9.6,27213,0
2017-10-20,9.6631,9.7,9.6,9.6,15694,0
2017-10-23,9.55,9.55,9.25,9.25,5878,0
2017-10-24,9.3922,9.6,9.25,9.35,12496,0
2017-10-25,9.4,9.4,9.275,9.35,12702,0
2017-10-26,9.4,9.65,9.4,9.55,23749,0
2017-10-27,9.6,9.7,9.45,9.6,26898,0
2017-10-30,9.8,10,9.8,9.8,44347,0
2017-10-31,9.9701,11,9.9701,10.65,76184,0
2017-11-01,10.7,11.05,10.7,10.75,79279,0
2017-11-02,10.845,10.9,10.7,10.775,74411,0
2017-11-03,10.8,10.8,10.5498,10.75,19273,0
2017-11-06,11,11.195,10.75,10.8177,63351,0
2017-11-07,10.85,10.9733,10.6,10.6,19000,0
2017-11-08,10.6,10.895,10.25,10.3,36364,0
2017-11-09,10.3,10.95,9.8,10.75,56608,0
2017-11-10,10.65,10.95,10.6,10.75,21589,0
