Date,Open,High,Low,Close,Volume,OpenInt
2006-09-21,103.35,103.35,103.35,103.35,0,0
2006-09-22,104.45,105.49,97.97,99.065,220657,0
2006-09-25,99.115,100.11,97.47,100.11,21190,0
2006-09-26,100.76,100.96,98.865,99.415,10279,0
2006-09-27,99.82,99.82,98.415,99.72,5331,0
2006-09-28,99.51,99.56,98.615,98.815,1358,0
2006-09-29,98.865,98.865,96.025,97.67,18821,0
2006-10-02,96.72,97.12,96.72,96.92,5659,0
2006-10-03,99.465,99.465,96.275,97.47,8143,0
2006-10-04,96.92,96.97,96.67,96.87,1184,0
2006-10-05,96.77,98.965,96.47,96.62,2886,0
2006-10-06,96.47,98.615,96.275,96.67,2135,0
2006-10-09,96.52,97.12,96.47,97.12,2090,0
2006-10-10,97.57,97.57,95.625,96.175,3070,0
2006-10-11,95.875,95.875,95.825,95.825,488,0
2006-10-12,96.87,96.87,95.625,95.675,2188,0
2006-10-13,95.675,96.175,94.975,95.725,5243,0
2006-10-16,95.025,96.67,95.025,95.975,270,0
2006-10-17,96.62,96.62,94.975,95.375,996,0
2006-10-18,95.375,95.525,95.375,95.375,485,0
2006-10-19,97.92,97.92,95.075,95.325,630,0
2006-10-20,97.82,97.82,95.375,96.82,531,0
2006-10-23,95.675,96.025,95.625,95.825,302,0
2006-10-24,95.825,95.825,95.625,95.825,1144,0
2006-10-25,95.825,95.825,95.825,95.825,23,0
2006-10-26,95.825,96.025,95.825,95.825,209,0
2006-10-27,95.375,97.97,95.375,97.97,16888,0
2006-10-30,97.97,97.97,97.12,97.12,70,0
2006-10-31,97.12,97.12,97.12,97.12,23,0
2006-11-01,96.92,97.37,95.825,96.57,8471,0
2006-11-02,96.92,97.32,96.92,97.32,93,0
2006-11-03,97.97,97.97,96.67,96.67,2679,0
2006-11-06,97.97,97.97,97.52,97.72,162,0
2006-11-07,97.97,97.97,97.57,97.57,371,0
2006-11-08,97.57,97.57,97.32,97.57,255,0
2006-11-09,97.97,97.97,96.67,96.67,499,0
2006-11-10,97.97,98.02,97.97,97.97,511,0
2006-11-14,98.565,98.565,94.23,95.625,3088,0
2006-11-15,96.025,97.77,96.025,96.125,859,0
2006-11-16,96.025,96.97,96.025,96.52,2046,0
2006-11-17,95.875,96.025,95.625,95.925,3170,0
2006-11-20,96.275,96.37,95.875,96.075,1011,0
2006-11-21,95.875,95.925,92.185,93.88,3681,0
2006-11-22,93.78,94.725,93.78,94.33,209,0
2006-11-24,94.725,94.725,93.68,93.68,1322,0
2006-11-28,93.68,94.03,93.48,94.03,2995,0
2006-11-29,93.88,94.725,93.68,93.88,2114,0
2006-11-30,93.88,94.38,93.13,94.33,10695,0
2006-12-01,94.58,94.725,93.78,93.88,290,0
2006-12-04,93.93,93.93,93.43,93.48,550,0
2006-12-05,94.23,94.28,93.73,93.73,487,0
2006-12-06,93.88,93.98,93.53,93.53,953,0
2006-12-07,94.33,94.33,93.08,93.08,5863,0
2006-12-08,93.23,93.63,91.335,92.98,18506,0
2006-12-11,93.18,94.43,93.18,93.48,302,0
2006-12-12,93.48,95.575,93.48,93.73,1658,0
2006-12-13,93.88,94.43,93.48,93.88,1115,0
2006-12-14,93.68,94.53,93.68,93.88,735,0
2006-12-15,94.53,95.575,94.33,95.325,1705,0
2006-12-18,95.025,95.375,95.025,95.375,627,0
2006-12-19,95.175,95.375,94.975,95.175,1321,0
2006-12-20,95.375,95.375,94.725,94.725,534,0
2006-12-21,94.775,95.675,94.725,95.425,557,0
2006-12-22,94.63,95.275,94.63,95.275,70,0
2006-12-26,94.28,95.175,93.68,94.58,2471,0
2006-12-27,94.33,95.175,94.33,95.175,2496,0
2006-12-28,94.775,96.92,94.53,95.925,2104,0
2006-12-29,95.825,95.825,94.875,95.175,442,0
2007-01-03,96.87,96.92,94.825,96.275,515,0
2007-01-04,95.225,95.225,95.025,95.025,70,0
2007-01-05,95.825,95.825,94.33,94.53,1231,0
2007-01-08,94.53,94.53,94.33,94.43,302,0
2007-01-09,94.33,94.33,94.08,94.08,743,0
2007-01-10,96.47,96.47,94.08,94.08,1230,0
2007-01-11,93.93,94.38,93.73,93.88,615,0
2007-01-12,94.33,95.525,94.13,94.13,394,0
2007-01-17,94.725,94.725,94.33,94.725,441,0
2007-01-18,94.18,94.18,93.93,93.93,11586,0
2007-01-19,94.03,94.03,93.88,93.88,116,0
2007-01-22,94.68,94.725,93.73,93.78,673,0
2007-01-23,93.68,94.18,93.03,93.23,2449,0
2007-01-24,94.68,94.68,94.68,94.68,46,0
2007-01-25,94.13,94.13,93.88,93.88,70,0
2007-01-26,95.375,95.375,94.33,94.725,2912,0
2007-01-29,94.38,94.975,94.33,94.975,1493,0
2007-01-30,94.13,94.43,93.88,94.43,2377,0
2007-01-31,94.08,94.63,94.08,94.53,1401,0
2007-02-01,93.93,94.725,93.93,94.725,975,0
2007-02-02,95.175,95.175,94.53,94.975,1794,0
2007-02-05,94.38,94.975,94.33,94.725,1453,0
2007-02-06,94.33,95.025,94.33,94.775,3104,0
2007-02-07,94.13,95.375,94.13,95.375,1323,0
2007-02-08,94.975,95.825,94.975,95.825,1391,0
2007-02-09,95.675,96.225,95.625,95.875,2229,0
2007-02-12,95.675,95.825,95.375,95.825,2117,0
2007-02-13,96.175,96.82,94.725,96.32,4163,0
2007-02-14,96.175,96.97,96.025,96.025,952,0
2007-02-15,96.125,96.92,96.125,96.92,706,0
2007-02-20,96.97,97.32,96.97,97.22,174,0
2007-02-21,97.72,98.065,97.72,98.02,162,0
2007-02-22,98.365,98.515,98.365,98.515,4497,0
2007-02-23,99.065,99.82,97.22,98.215,831,0
2007-02-26,98.415,99.82,97.12,97.92,2502,0
2007-02-27,97.77,98.02,96.92,97.77,2685,0
2007-02-28,97.02,97.77,97.02,97.17,4223,0
2007-03-01,96.92,97.32,95.525,96.62,929,0
2007-03-02,96.175,96.37,96.025,96.125,560,0
2007-03-05,95.675,96.92,95.275,95.925,1648,0
2007-03-06,97.57,99.065,97.57,99.065,4547,0
2007-03-07,99.065,99.065,97.32,97.32,2010,0
2007-03-08,97.57,97.77,97.47,97.47,464,0
2007-03-12,97.57,97.57,97.12,97.32,2638,0
2007-03-13,96.62,96.87,96.47,96.87,777,0
2007-03-14,96.62,96.97,96.52,96.97,93,0
2007-03-15,97.62,97.62,95.175,95.625,4485,0
2007-03-16,95.675,96.025,95.675,96.025,174,0
2007-03-19,97.52,97.52,96.32,97.32,209,0
2007-03-20,96.67,96.67,96.67,96.67,23,0
2007-03-21,97.42,97.42,97.42,97.42,70,0
2007-03-22,97.42,97.72,97.42,97.67,116,0
2007-03-23,96.97,97.62,96.97,97.62,444,0
2007-03-26,97.87,97.87,97.87,97.87,209,0
2007-03-27,97.37,97.57,97.32,97.57,279,0
2007-03-28,97.57,97.92,97.57,97.57,185,0
2007-04-02,97.62,98.115,97.57,97.57,7271,0
2007-04-03,97.17,97.97,97.17,97.52,1475,0
2007-04-04,97.67,97.72,97.67,97.72,93,0
2007-04-05,96.97,97.87,96.97,97.52,279,0
2007-04-09,97.47,98.365,97.47,98.065,255,0
2007-04-10,98.115,98.215,98.02,98.165,302,0
2007-04-11,98.765,98.765,97.97,98.515,664,0
2007-04-12,98.415,98.415,98.415,98.415,23,0
2007-04-13,98.415,98.415,98.065,98.065,46,0
2007-04-16,99.115,99.265,99.115,99.165,394,0
2007-04-17,98.915,98.915,98.915,98.915,23,0
2007-04-18,101.11,101.11,100.11,100.11,169,0
2007-04-19,99.165,99.165,99.165,99.165,23,0
2007-04-20,99.215,99.265,99.065,99.065,1045,0
2007-04-23,99.165,99.165,98.865,98.865,302,0
2007-04-24,98.865,99.82,98.865,99.065,418,0
2007-04-25,99.465,100.11,98.915,98.915,655,0
2007-04-26,98.965,101.06,98.915,99.56,650,0
2007-04-27,102.5,102.5,101.21,101.21,1021,0
2007-04-30,101.36,101.36,101.31,101.31,46,0
2007-05-01,101.36,102.2,101.36,102.2,646,0
2007-05-02,102,102,101.95,102,1068,0
2007-05-03,102,102.5,102,102.3,1277,0
2007-05-04,102.3,102.5,102.26,102.5,1723,0
2007-05-07,102.3,102.3,101.95,102.2,917,0
2007-05-09,102.3,102.3,101.85,101.85,464,0
2007-05-10,101.7,102.46,101.65,101.65,1695,0
2007-05-11,101.8,101.95,101.65,101.65,557,0
2007-05-15,101.65,101.65,101.41,101.41,302,0
2007-05-16,102,102,101.8,101.8,114,0
2007-05-17,101.41,101.7,101.41,101.65,464,0
2007-05-18,101.41,102.3,101.06,101.06,875,0
2007-05-21,101.06,101.65,101.01,101.06,209,0
2007-05-22,101.16,101.16,100.31,100.41,1871,0
2007-05-24,100.16,100.16,94.43,98.215,7297,0
2007-05-29,98.415,99.265,98.415,99.015,232,0
2007-05-30,99.015,99.315,98.465,98.465,139,0
2007-05-31,98.615,99.465,98.615,98.615,1357,0
2007-06-01,99.51,100.11,99.065,99.115,348,0
2007-06-04,98.665,98.665,98.565,98.565,70,0
2007-06-05,98.865,98.865,98.865,98.865,139,0
2007-06-06,98.865,99.065,98.465,98.465,882,0
2007-06-07,98.215,98.215,98.215,98.215,46,0
2007-06-11,99.315,99.315,99.315,99.315,23,0
2007-06-12,99.96,99.96,99.72,99.72,116,0
2007-06-13,98.865,98.865,98.865,98.865,23,0
2007-06-15,98.865,100.06,98.865,100.06,513,0
2007-06-18,99.56,100.11,99.56,100.11,162,0
2007-06-19,99.82,100.06,99.76,99.91,232,0
2007-06-20,99.72,99.82,99.66,99.82,929,0
2007-06-21,99.61,99.61,97.97,99.465,1245,0
2007-06-25,98.515,98.515,97.97,97.97,1242,0
2007-06-26,98.165,98.165,97.77,97.92,2368,0
2007-06-27,98.115,98.115,98.02,98.02,70,0
2007-06-28,98.115,98.115,97.97,97.97,93,0
2007-06-29,98.02,98.02,98.02,98.02,93,0
2007-07-02,97.97,97.97,97.97,97.97,46,0
2007-07-03,98.065,98.065,97.97,97.97,293,0
2007-07-06,98.215,99.065,97.72,98.365,328,0
2007-07-10,98.515,98.615,97.87,97.87,186,0
2007-07-11,97.67,97.87,97.57,97.57,431,0
2007-07-12,97.67,97.67,97.67,97.67,93,0
2007-07-13,97.57,97.57,97.57,97.57,581,0
2007-07-17,97.57,97.77,96.97,96.97,7453,0
2007-07-18,96.72,96.72,95.375,95.375,1335,0
2007-07-19,98.265,98.265,98.265,98.265,23,0
2007-07-23,97.42,97.42,97.42,97.42,23,0
2007-07-24,95.825,95.825,95.075,95.175,232,0
2007-07-25,95.375,95.375,94.975,95.375,510,0
2007-07-26,94.975,96.82,94.975,96.82,157,0
2007-07-27,95.075,95.175,95.075,95.175,46,0
2007-07-30,99.015,99.065,95.225,95.225,95,0
2007-08-01,95.375,95.375,94.725,94.725,3237,0
2007-08-03,93.68,93.68,93.68,93.68,46,0
2007-08-06,93.68,93.68,93.18,93.23,756,0
2007-08-07,92.285,92.285,92.185,92.185,46,0
2007-08-08,95.975,96.175,95.725,96.175,859,0
2007-08-09,99.165,99.165,97.02,97.07,93,0
2007-08-10,93.03,95.175,93.03,95.175,232,0
2007-08-13,95.325,96.025,94.725,94.725,556,0
2007-08-14,95.125,95.125,95.125,95.125,190,0
2007-08-15,96.025,96.025,95.675,95.675,162,0
2007-08-16,98.115,98.115,94.725,94.725,394,0
2007-08-17,94.825,94.925,93.98,93.98,501,0
2007-08-20,97.57,98.215,94.23,94.23,232,0
2007-08-21,94.48,94.53,94.48,94.53,93,0
2007-08-22,94.725,94.725,91.535,91.535,1858,0
2007-08-23,92.035,92.035,88.745,89.79,1973,0
2007-08-24,90.24,90.24,90.04,90.24,159,0
2007-08-27,91.235,91.235,90.44,90.44,905,0
2007-08-28,94.38,94.38,94.38,94.38,23,0
2007-08-29,94.48,94.48,93.78,93.78,46,0
2007-08-31,90.64,92.585,90.49,90.49,592,0
2007-09-04,90.64,90.64,90.04,90.04,291,0
2007-09-05,88.995,88.995,88.995,88.995,302,0
2007-09-06,89.345,89.395,88.995,88.995,316,0
2007-09-07,89.54,89.54,88.995,89.445,302,0
2007-09-10,89.54,89.59,89.345,89.345,360,0
2007-09-11,89.89,89.89,89.59,89.59,117,0
2007-09-13,89.345,89.345,89.345,89.345,139,0
2007-09-14,93.33,93.33,91.835,91.835,93,0
2007-09-18,89.445,90.04,88.995,90.04,217,0
2007-09-19,91.485,91.485,89.59,89.64,742,0
2007-09-20,90.44,90.44,89.64,89.64,557,0
2007-09-21,89.59,90.29,89.59,90.29,99,0
2007-09-24,89.345,90.39,89.345,90.39,186,0
2007-09-25,89.145,89.145,89.145,89.145,23,0
2007-09-26,89.345,89.395,89.145,89.145,139,0
2007-09-28,90.44,93.83,90.44,93.83,364,0
2007-10-01,90.44,90.44,88.995,88.995,93,0
2007-10-02,90.44,93.18,89.69,89.69,335,0
2007-10-03,89.69,89.69,89.49,89.49,46,0
2007-10-04,89.49,89.49,89.49,89.49,140,0
2007-10-05,89.99,89.99,87.945,88.745,1323,0
2007-10-09,89.245,89.245,89.245,89.245,232,0
2007-10-10,88.745,88.895,88.745,88.745,112,0
2007-10-11,88.945,89.94,88.745,89.59,1046,0
2007-10-12,89.345,89.345,89.345,89.345,70,0
2007-10-15,89.345,89.345,89.345,89.345,61,0
2007-10-17,91.085,91.085,91.085,91.085,58,0
2007-10-22,90.44,90.44,89.345,89.345,407,0
2007-10-23,89.345,89.345,88.945,88.945,46,0
2007-10-24,88.945,88.945,88.745,88.745,348,0
2007-10-25,89.345,89.99,89.345,89.59,1779,0
2007-10-26,89.345,90.44,89.345,89.99,328,0
2007-10-29,90.09,90.49,90.09,90.44,604,0
2007-10-30,89.99,89.99,89.99,89.99,348,0
2007-10-31,89.99,94.63,89.99,92.585,418,0
2007-11-01,89.49,90.44,89.49,90.44,349,0
2007-11-02,90.44,90.44,89.49,89.49,340,0
2007-11-06,90.19,90.19,89.79,89.79,2717,0
2007-11-07,89.345,89.99,89.345,89.99,5178,0
2007-11-08,90.04,90.04,89.89,89.99,534,0
2007-11-09,90.24,94.08,88.795,88.795,790,0
2007-11-12,89.045,89.345,89.045,89.345,46,0
2007-11-13,89.345,90.34,89.345,89.79,351,0
2007-11-15,89.345,89.59,89.345,89.345,604,0
2007-11-16,88.845,89.54,87.65,87.65,855,0
2007-11-19,87.45,87.45,87.05,87.1,864,0
2007-11-20,87.25,89.345,87.25,88.295,325,0
2007-11-21,89.49,89.49,89.49,89.49,23,0
2007-11-23,87.65,87.65,87.65,87.65,232,0
2007-11-26,87.05,88.295,86.55,86.55,87,0
2007-11-27,89.69,89.69,87.65,87.65,46,0
2007-11-28,87.65,87.845,87,87.65,755,0
2007-11-29,87.65,87.65,87.2,87.2,870,0
2007-11-30,86.9,86.9,86.7,86.7,46,0
2007-12-03,86.55,87.2,86.55,86.55,343,0
2007-12-04,86.2,86.2,85.9,86.15,627,0
2007-12-05,86.15,86.2,85.9,86.15,1045,0
2007-12-06,85.255,85.255,81.865,82.71,3667,0
2007-12-07,83.31,85.555,82.71,84.705,965,0
2007-12-10,82.81,86.1,81.865,84.205,2648,0
2007-12-11,87.1,92.185,85.405,85.405,302,0
2007-12-12,85.505,86.15,81.815,83.56,2470,0
2007-12-13,83.96,83.96,81.365,81.865,7978,0
2007-12-14,82.76,82.76,81.515,81.615,1045,0
2007-12-17,79.97,80.52,79.67,79.67,3670,0
2007-12-18,78.775,79.52,78.625,79.52,545,0
2007-12-20,78.725,83.91,78.625,82.415,8393,0
2007-12-21,81.865,83.91,80.17,82.71,2136,0
2007-12-24,90.74,90.74,82.71,86.2,3422,0
2007-12-26,86.1,86.1,86.1,86.1,23,0
2007-12-27,85.455,85.455,83.01,83.01,486,0
2007-12-28,83.16,83.16,80.57,80.57,921,0
2007-12-31,81.865,85.95,75.535,85.95,5517,0
2008-01-02,85.305,85.655,85.055,85.555,348,0
2008-01-03,87.1,87.1,81.465,81.465,441,0
2008-01-04,79.42,79.42,79.42,79.42,23,0
2008-01-07,79.22,79.22,78.625,78.625,456,0
2008-01-08,78.725,78.725,78.625,78.625,70,0
2008-01-09,77.525,78.825,73.59,78.625,5845,0
2008-01-10,76.48,78.625,75.78,78.625,2161,0
2008-01-11,73.44,77.425,73.44,76.23,785,0
2008-01-14,76.48,77.03,73.69,73.69,627,0
2008-01-15,76.43,76.43,76.43,76.43,255,0
2008-01-16,78.875,80.765,78.575,79.22,1239,0
2008-01-17,77.675,77.675,75.385,75.385,822,0
2008-01-18,75.385,75.385,75.385,75.385,46,0
2008-01-22,74.285,74.285,74.285,74.285,23,0
2008-01-23,75.73,75.83,75.73,75.83,70,0
2008-01-24,80.37,80.37,74.335,78.075,631,0
2008-01-25,81.565,86.05,81.565,86.05,232,0
2008-01-28,81.665,81.665,81.015,81.015,163,0
2008-01-29,79.72,80.22,79.67,80.02,1045,0
2008-01-30,80.12,80.12,80.12,80.12,70,0
2008-01-31,80.915,81.015,80.915,81.015,182,0
2008-02-04,80.12,84.605,79.67,82.96,318,0
2008-02-05,83.01,83.61,82.91,82.96,324,0
2008-02-06,83.06,83.71,82.91,83.71,162,0
2008-02-07,82.96,82.96,82.96,82.96,116,0
2008-02-08,83.36,84.355,83.36,83.76,232,0
2008-02-11,83.96,83.96,79.72,81.865,1624,0
2008-02-12,81.865,83.16,79.72,81.815,1305,0
2008-02-14,83.06,83.11,82.96,82.96,93,0
2008-02-15,81.615,81.615,81.615,81.615,23,0
2008-02-19,83.11,83.11,83.11,83.11,23,0
2008-02-20,80.915,81.265,80.915,81.265,60,0
2008-02-21,80.865,80.865,80.865,80.865,58,0
2008-02-22,80.765,80.765,80.57,80.57,63,0
2008-02-25,81.165,82.065,81.165,82.065,228,0
2008-02-27,80.815,80.815,80.715,80.715,232,0
2008-02-29,81.415,81.665,79.77,81.415,1219,0
2008-03-03,81.765,81.815,81.765,81.815,162,0
2008-03-04,77.575,81.615,76.08,76.08,1632,0
2008-03-05,76.28,76.28,74.785,74.785,55,0
2008-03-06,77.475,77.525,77.08,77.08,482,0
2008-03-07,77.13,81.365,77.13,81.365,81,0
2008-03-10,81.765,81.765,81.765,81.765,58,0
2008-03-11,81.615,81.615,81.615,81.615,23,0
2008-03-12,77.425,77.575,77.425,77.575,46,0
2008-03-13,79.97,79.97,79.97,79.97,23,0
2008-03-14,79.57,79.57,77.425,77.625,70,0
2008-03-17,77.725,77.925,77.375,77.375,292,0
2008-03-18,76.88,76.88,76.88,76.88,70,0
2008-03-19,76.63,76.63,76.63,76.63,464,0
2008-03-20,76.63,76.63,76.63,76.63,23,0
2008-03-25,76.93,76.93,74.285,74.385,1455,0
2008-03-27,79.77,79.77,74.485,74.535,288,0
2008-03-28,74.435,74.435,74.285,74.285,46,0
2008-03-31,78.575,78.575,78.575,78.575,117,0
2008-04-03,74.885,74.885,74.885,74.885,124,0
2008-04-08,80.12,80.12,80.07,80.12,517,0
2008-04-09,80.12,80.12,80.12,80.12,23,0
2008-04-10,80.12,80.12,80.12,80.12,23,0
2008-04-11,80.12,80.12,80.12,80.12,93,0
2008-04-14,77.525,77.525,77.525,77.525,134,0
2008-04-16,75.435,75.435,68.95,69.7,4508,0
2008-04-17,71.495,71.495,71.495,71.495,464,0
2008-04-21,71.495,71.495,71.495,71.495,46,0
2008-04-22,74.235,74.235,74.235,74.235,46,0
2008-04-24,77.725,77.975,74.285,77.975,1832,0
2008-04-28,78.075,78.225,77.525,78.175,1440,0
2008-04-29,78.175,78.175,77.975,77.975,464,0
2008-05-01,78.175,78.175,77.625,77.625,7175,0
2008-05-02,78.625,78.625,77.975,78.625,4670,0
2008-05-06,78.925,78.925,78.625,78.625,116,0
2008-05-07,78.825,79.02,78.825,79.02,279,0
2008-05-08,78.625,78.625,78.625,78.625,46,0
2008-05-12,79.02,79.02,78.625,78.625,162,0
2008-05-13,79.02,79.02,79.02,79.02,255,0
2008-05-14,79.02,79.22,77.425,79.22,1356,0
2008-05-15,79.62,79.67,78.97,79.67,418,0
2008-05-16,76.88,80.12,75.435,76.43,23242,0
2008-05-19,78.175,78.175,76.88,77.525,394,0
2008-05-20,77.525,77.525,76.23,77.375,303,0
2008-05-21,76.23,76.23,76.23,76.23,123,0
2008-05-23,77.525,77.525,77.475,77.525,210,0
2008-05-27,77.525,77.525,76.68,77.28,604,0
2008-05-28,76.68,77.675,76.68,77.375,302,0
2008-05-29,77.525,77.525,77.475,77.525,220,0
2008-05-30,77.975,77.975,77.975,77.975,325,0
2008-06-02,77.33,77.33,77.08,77.08,216,0
2008-06-03,76.68,77.525,76.68,77.525,926,0
2008-06-04,77.425,77.425,76.38,77.33,209,0
2008-06-05,76.73,76.73,73.29,76.33,776,0
2008-06-06,74.985,74.985,73.29,74.135,724,0
2008-06-09,73.885,73.885,73.885,73.885,23,0
2008-06-10,73.835,73.835,73.835,73.835,23,0
2008-06-11,72.94,73.59,72.94,73.59,46,0
2008-06-12,73.14,73.14,72.94,72.94,46,0
2008-06-13,72.94,74.085,72.94,73.54,1353,0
2008-06-16,72.99,73.24,72.99,73.04,255,0
2008-06-17,73.04,73.64,71.695,71.695,5635,0
2008-06-18,70.845,71.745,70.845,71.745,93,0
2008-06-19,70.845,70.845,70.845,70.845,23,0
2008-06-20,69.8,73.19,69.8,72.89,882,0
2008-06-23,71.045,71.045,68.455,68.55,212,0
2008-06-24,68.55,68.9,68.55,68.55,557,0
2008-06-25,68.55,68.55,68.55,68.55,23,0
2008-06-26,70.745,70.745,68.55,68.55,84,0
2008-06-27,68.55,68.8,67.555,67.555,557,0
2008-06-30,67.955,67.955,64.665,64.665,3181,0
2008-07-01,66.855,66.855,64.615,64.665,436,0
2008-07-02,66.41,73.14,64.815,64.815,8466,0
2008-07-03,65.015,66.11,64.365,64.365,687,0
2008-07-07,64.015,66.11,62.62,63.32,1190,0
2008-07-08,63.515,66.61,62.97,65.015,511,0
2008-07-09,64.665,64.665,64.665,64.665,23,0
2008-07-10,64.615,64.915,64.615,64.915,197,0
2008-07-11,64.615,64.615,64.615,64.615,139,0
2008-07-14,65.61,65.61,64.615,64.615,511,0
2008-07-15,64.665,64.665,62.87,63.915,302,0
2008-07-16,63.515,65.46,63.515,65.46,142,0
2008-07-17,65.51,69.75,65.31,69.75,325,0
2008-07-18,70.3,73.24,70.3,72.39,1795,0
2008-07-21,73.44,78.97,73.24,78.625,2281,0
2008-07-22,73.34,77.525,73.34,77.33,439,0
2008-07-23,73.34,81.515,73.34,77.625,314,0
2008-07-24,72.64,77.625,72.64,77.625,139,0
2008-07-25,77.625,81.315,77.625,81.115,1484,0
2008-07-28,81.165,81.165,80.57,80.57,1091,0
2008-07-29,79.17,81.015,79.17,79.37,1021,0
2008-07-30,80.815,80.815,79.32,80.12,162,0
2008-08-01,81.115,81.115,78.925,78.97,1127,0
2008-08-04,78.925,80.37,78.925,80.27,749,0
2008-08-05,80.715,80.765,79.87,80.47,285,0
2008-08-06,81.365,81.415,81.365,81.415,125,0
2008-08-07,79.77,81.115,79.77,80.67,276,0
2008-08-08,79.72,80.965,79.72,80.865,848,0
2008-08-11,79.72,80.52,79.67,80.17,766,0
2008-08-12,80.12,80.37,77.675,78.875,1430,0
2008-08-13,79.12,81.815,79.12,81.815,1091,0
2008-08-14,80.815,83.51,80.815,81.915,1880,0
2008-08-15,83.46,83.56,82.91,82.96,440,0
2008-08-18,82.91,83.11,82.91,83.11,534,0
2008-08-19,82.91,83.76,81.165,83.06,716,0
2008-08-20,83.36,83.36,83.36,83.36,46,0
2008-08-21,81.565,83.36,79.17,83.36,1150,0
2008-08-22,80.67,85.005,80.67,83.06,6630,0
2008-08-25,81.165,84.305,81.165,83.61,412,0
2008-08-26,82.065,84.705,80.17,84.705,116,0
2008-08-27,81.765,84.705,81.765,84.705,46,0
2008-08-28,81.765,82.215,81.415,82.215,421,0
2008-08-29,80.42,81.815,80.17,80.17,712,0
2008-09-02,80.815,80.815,80.815,80.815,46,0
2008-09-03,80.12,82.265,80.12,81.165,696,0
2008-09-04,80.865,81.165,80.865,81.165,70,0
2008-09-05,81.165,82.86,81.165,82.56,560,0
2008-09-08,82.315,83.11,82.315,83.11,46,0
2008-09-09,82.315,82.315,82.315,82.315,23,0
2008-09-10,82.065,82.415,82.065,82.415,209,0
2008-09-11,81.115,82.365,81.115,82.265,392,0
2008-09-12,81.165,81.165,81.165,81.165,23,0
2008-09-15,81.165,82.115,81.165,82.115,371,0
2008-09-16,82.115,83.11,81.365,83.11,209,0
2008-09-17,82.165,82.165,76.63,76.63,1964,0
2008-09-18,77.625,78.625,77.625,78.625,70,0
2008-09-19,82.165,82.165,77.875,82.165,929,0
2008-09-22,81.815,81.815,78.775,78.825,729,0
2008-09-23,81.715,82.76,81.715,81.865,450,0
2008-09-26,79.67,81.815,79.67,79.67,300,0
2008-09-29,78.625,81.165,73.49,76.63,1460,0
2008-09-30,81.015,81.015,76.63,76.63,123,0
2008-10-01,77.525,77.525,73.24,77.18,2692,0
2008-10-02,75.385,75.385,75.385,75.385,51,0
2008-10-03,74.835,75.385,74.835,75.385,23,0
2008-10-06,73.885,74.985,73.49,73.49,3085,0
2008-10-07,71.395,71.395,71.295,71.295,901,0
2008-10-08,73.49,73.64,73.49,73.64,49,0
2008-10-09,72.29,72.29,65.96,68.6,650,0
2008-10-10,69.3,69.3,66.31,66.31,802,0
2008-10-13,73.59,73.64,71.095,73.44,1952,0
2008-10-14,73.64,77.525,73.64,77.525,3250,0
2008-10-15,78.625,83.96,77.425,81.815,8213,0
2008-10-16,75.83,83.96,75.83,83.46,2508,0
2008-10-17,85.055,85.505,83.91,85.055,1092,0
2008-10-20,83.96,85.055,83.96,85.055,368,0
2008-10-21,84.01,84.01,83.96,83.96,464,0
2008-10-22,81.665,85.155,80.965,81.415,953,0
2008-10-23,81.515,81.565,80.12,81.565,325,0
2008-10-27,82.115,82.115,77.525,77.775,303,0
2008-10-28,77.725,77.725,76.98,77.525,2898,0
2008-10-30,74.685,80.865,74.685,80.865,464,0
2008-10-31,83.46,83.66,83.11,83.61,696,0
2008-11-03,81.915,84.11,78.525,82.465,1595,0
2008-11-04,82.515,82.515,82.515,82.515,66,0
2008-11-06,85.9,85.9,85.9,85.9,22,0
2008-11-10,77.33,77.33,77.33,77.33,30,0
2008-11-12,84.505,84.505,74.635,74.635,135,0
2008-11-13,76.13,77.825,70.445,77.825,303,0
2008-11-14,75.185,76.88,75.185,76.83,608,0
2008-11-17,77.33,77.775,77.33,77.625,111,0
2008-11-19,74.635,76.78,74.185,76.78,652,0
2008-11-20,78.025,78.025,78.025,78.025,22,0
2008-11-21,78.025,78.175,70.15,70.15,486,0
2008-11-24,82.91,82.96,76.83,76.83,707,0
2008-11-25,74.635,75.98,74.635,75.98,201,0
2008-11-26,72.34,74.635,72.34,74.635,292,0
2008-12-01,82.76,82.76,82.76,82.76,199,0
2008-12-02,81.415,82.76,81.415,82.76,437,0
2008-12-03,77.375,77.375,72.44,73.885,393,0
2008-12-05,76.28,76.93,72.49,73.935,642,0
2008-12-08,77.575,77.575,74.285,74.335,712,0
2008-12-09,75.185,77.975,75.185,75.235,604,0
2008-12-11,72.84,74.235,72.84,73.49,965,0
2008-12-12,73.69,76.63,72.09,73.24,1145,0
2008-12-15,74.735,74.735,71.945,71.945,155,0
2008-12-16,73.04,74.785,72.94,74.785,111,0
2008-12-17,74.735,74.785,73.09,73.14,156,0
2008-12-18,73.785,74.985,73.49,74.985,538,0
2008-12-19,77.08,77.08,73.49,74.985,213,0
2008-12-22,73.64,73.64,73.04,73.04,265,0
2008-12-23,72.94,77.08,72.94,74.185,133,0
2008-12-24,76.78,76.78,73.04,73.04,376,0
2008-12-26,72.94,74.185,72.94,74.185,133,0
2008-12-29,73.04,77.03,71.095,72.39,7046,0
2008-12-30,71.345,72.24,71.345,72.09,509,0
2008-12-31,73.54,73.54,69.4,71.445,310,0
2009-01-02,69.7,71.745,68.95,71.745,89,0
2009-01-05,71.695,71.695,70.05,70.05,856,0
2009-01-07,69.65,72.34,68.505,68.505,2996,0
2009-01-08,67.855,70.1,67.855,70.05,140,0
2009-01-09,67.855,70.3,67.855,69.05,115,0
2009-01-12,68.95,69,68.95,69,66,0
2009-01-14,64.465,70.05,64.465,66.71,1570,0
2009-01-15,68.055,68.055,68.055,68.055,66,0
2009-01-16,66.71,68.75,64.815,64.815,617,0
2009-01-20,64.465,67.055,64.465,67.055,133,0
2009-01-21,67.355,67.855,67.355,67.855,169,0
2009-01-22,67.155,67.155,66.66,66.66,177,0
2009-01-23,64.665,67.605,64.465,64.465,597,0
2009-01-26,63.515,64.915,63.515,64.915,164,0
2009-01-27,64.215,64.215,61.525,63.32,553,0
2009-01-28,61.77,64.665,61.77,64.215,264,0
2009-01-29,63.765,63.765,53.995,53.995,7377,0
2009-01-30,54.445,57.335,54.245,55.39,22731,0
2009-02-02,57.035,58.33,56.09,56.09,685,0
2009-02-03,55.19,59.53,54.245,56.04,2159,0
2009-02-04,59.48,59.48,58.78,58.78,274,0
2009-02-05,59.68,59.68,59.68,59.68,66,0
2009-02-06,59.63,59.88,58.63,58.63,358,0
2009-02-09,59.975,59.975,58.78,58.78,1609,0
2009-02-10,57.635,57.635,57.635,57.635,22,0
2009-02-12,60.075,60.075,57.635,57.635,35,0
2009-02-13,57.635,59.83,57.635,59.83,22,0
2009-02-17,59.93,59.93,59.48,59.48,180,0
2009-02-18,58.63,58.83,57.185,57.185,2276,0
2009-02-19,57.185,58.78,55.74,55.74,265,0
2009-02-20,54.84,54.84,45.22,45.22,1190,0
2009-02-23,49.855,49.855,49.755,49.755,335,0
2009-02-24,54.245,56.435,49.755,50.205,1859,0
2009-02-25,49.755,49.755,49.755,49.755,22,0
2009-02-26,51.7,52,51.65,51.7,706,0
2009-02-27,50.605,50.605,50.605,50.605,22,0
2009-03-02,52.8,52.8,49.755,49.755,151,0
2009-03-03,47.164,48.76,47.164,48.76,66,0
2009-03-04,45.22,45.22,45.22,45.22,89,0
2009-03-05,45.22,45.22,45.22,45.22,116,0
2009-03-06,45.22,48.81,45.22,48.71,256,0
2009-03-09,45.369,45.369,43.226,44.073,185,0
2009-03-10,43.724,49.11,43.724,48.26,276,0
2009-03-11,47.91,47.91,44.771,44.97,652,0
2009-03-12,44.771,46.266,44.771,45.668,133,0
2009-03-13,45.868,48.61,45.818,47.463,1349,0
2009-03-16,46.466,46.516,46.117,46.416,1021,0
2009-03-18,49.505,49.505,43.873,45.22,188,0
2009-03-19,49.505,49.505,49.46,49.46,333,0
2009-03-20,49.36,51.8,46.366,51.5,2574,0
2009-03-23,49.755,52.05,49.755,52,489,0
2009-03-24,50.055,52.05,50.055,51.65,173,0
2009-03-25,52.05,52.05,51.65,51.65,155,0
2009-03-26,51.6,51.6,51.55,51.55,197,0
2009-03-30,50.255,51.35,50.255,51.35,93,0
2009-03-31,51.3,51.6,51.25,51.25,575,0
2009-04-01,52.5,53.145,52.5,53.145,251,0
2009-04-02,54.74,54.74,54.695,54.695,44,0
2009-04-03,54.89,55.64,54.89,55.64,303,0
2009-04-06,55.64,55.64,55.64,55.64,44,0
2009-04-07,55.64,56.09,55.64,56.09,111,0
2009-04-08,56.09,56.435,56.09,56.435,263,0
2009-04-09,57.635,57.885,57.635,57.885,310,0
2009-04-13,58.58,59.68,58.58,59.68,158,0
2009-04-14,61.025,61.025,61.025,61.025,22,0
2009-04-15,61.025,63.27,61.025,63.02,430,0
2009-04-16,62.87,63.02,62.87,63.02,465,0
2009-04-17,61.92,61.92,61.025,61.72,233,0
2009-04-20,60.125,60.125,60.125,60.125,55,0
2009-04-21,59.68,60.075,59.63,60.075,163,0
2009-04-22,62.62,62.62,59.68,59.68,725,0
2009-04-23,61.025,61.025,61.025,61.025,22,0
2009-04-24,61.525,61.525,61.525,61.525,22,0
2009-04-29,65.36,65.36,65.36,65.36,22,0
2009-04-30,65.36,66.16,65.36,65.56,2715,0
2009-05-01,66.61,66.61,65.81,65.81,44,0
2009-05-05,63.32,63.32,57.635,59.93,602,0
2009-05-08,55.39,61.025,55.39,61.025,415,0
2009-05-11,66.61,66.61,64.415,65.31,188,0
2009-05-12,66.66,66.71,66.66,66.71,71,0
2009-05-13,65.56,65.56,64.715,65.115,533,0
2009-05-14,65.56,65.56,63.465,63.465,413,0
2009-05-15,59.93,70.05,59.93,68.255,2079,0
2009-05-18,70.645,70.645,70.645,70.645,398,0
2009-05-19,70.1,70.795,67.855,70.795,1282,0
2009-05-20,71.245,72.14,68.65,70.1,394,0
2009-05-21,72.34,72.34,59.975,60.225,1226,0
2009-05-22,67.805,69.95,62.72,62.72,162,0
2009-05-27,63.32,67.855,63.32,67.855,181,0
2009-05-29,65.56,69.95,65.56,69.95,212,0
2009-06-02,70.1,70.1,63.32,64.215,182,0
2009-06-03,64.315,67.155,64.315,65.96,297,0
2009-06-04,66.46,66.46,62.37,62.37,1017,0
2009-06-05,65.76,67.755,65.76,66.31,132,0
2009-06-08,67.505,67.505,64.465,66.01,310,0
2009-06-09,67.705,67.855,65.21,67.605,487,0
2009-06-10,67.655,67.855,67.455,67.855,531,0
2009-06-11,67.855,70.1,67.705,70.05,2782,0
2009-06-12,71.245,72.19,69.1,70.545,1117,0
2009-06-15,70.545,70.545,67.855,70.1,133,0
2009-06-16,70.1,70.1,69.2,70.1,336,0
2009-06-17,70.545,70.545,68.95,69.6,487,0
2009-06-18,69.7,69.7,67.855,67.905,821,0
2009-06-19,69.45,69.45,66.71,66.71,310,0
2009-06-22,66.71,67.305,61.025,63.32,924,0
2009-06-23,64.915,66.71,63.12,63.32,774,0
2009-06-24,63.765,63.765,62.12,62.12,281,0
2009-06-25,63.07,65.51,60.325,65.015,797,0
2009-06-26,65.065,68.8,63.915,64.615,69148,0
2009-06-29,64.215,70.3,63.465,69.65,7045,0
2009-06-30,70.1,70.545,68.505,68.505,867,0
2009-07-01,66.06,72.24,66.06,71.245,1365,0
2009-07-02,69.6,69.8,66.855,66.905,1475,0
2009-07-06,68.055,69.15,65.71,67.005,1192,0
2009-07-07,69.5,69.6,65.56,67.305,2283,0
2009-07-08,68.305,68.505,66.76,66.76,390,0
2009-07-09,66.71,67.655,66.11,66.11,485,0
2009-07-13,67.255,69.1,67.255,68.85,552,0
2009-07-14,68.85,69.4,68.355,69.4,495,0
2009-07-15,69.6,69.65,67.855,69.65,920,0
2009-07-16,70.545,73.935,67.855,73.935,454,0
2009-07-17,74.185,74.185,69.85,70.25,1438,0
2009-07-20,72.19,75.68,69.8,74.585,4140,0
2009-07-21,76.63,76.63,69.85,75.535,2241,0
2009-07-22,75.485,76.13,70.795,74.835,1734,0
2009-07-23,72.64,76.93,72.64,75.035,2878,0
2009-07-24,74.635,77.08,71.195,74.735,648,0
2009-07-27,75.185,75.185,73.935,74.635,345,0
2009-07-28,73.04,77.23,73.04,75.085,1246,0
2009-07-29,75.73,75.73,73.54,74.185,409,0
2009-07-30,76.18,76.88,75.68,76.33,2381,0
2009-07-31,75.98,77.475,75.88,75.88,6307,0
2009-08-03,76.88,76.88,75.435,76.88,2621,0
2009-08-04,76.88,79.12,76.88,79.12,8054,0
2009-08-05,77.675,78.325,75.385,76.73,2951,0
2009-08-06,75.98,77.675,75.385,75.435,3355,0
2009-08-07,77.625,77.875,73.09,77.875,3569,0
2009-08-10,76.08,78.625,75.135,76.88,5652,0
2009-08-11,76.28,78.575,74.635,75.73,369,0
2009-08-12,73.39,78.025,73.39,78.025,1926,0
2009-08-13,77.575,79.07,75.73,77.575,3354,0
2009-08-14,78.225,80.02,75.035,78.425,5124,0
2009-08-17,80.27,80.42,74.535,77.875,1720,0
2009-08-18,77.23,80.02,77.23,80.02,685,0
2009-08-19,80.02,80.02,76.03,80.02,208,0
2009-08-20,80.52,80.52,80.02,80.12,289,0
2009-08-21,81.415,81.865,81.415,81.415,1329,0
2009-08-24,81.415,81.865,78.925,81.865,454,0
2009-08-25,81.065,81.415,79.27,80.815,1208,0
2009-08-26,80.915,81.415,78.575,81.265,731,0
2009-08-27,81.415,81.415,78.775,80.965,1136,0
2009-08-28,81.415,81.415,79.37,80.02,1088,0
2009-08-31,79.47,81.415,78.675,81.015,911,0
2009-09-01,81.365,81.415,78.575,80.865,1096,0
2009-09-02,79.82,80.815,79.72,80.815,200,0
2009-09-03,80.62,81.415,80.62,81.415,133,0
2009-09-04,81.415,81.415,79.57,80.815,269,0
2009-09-08,79.57,80.62,79.22,80.52,141,0
2009-09-09,80.07,81.815,78.725,79.57,1807,0
2009-09-10,78.775,81.265,78.675,79.62,3083,0
2009-09-11,77.575,78.175,73.24,76.43,723,0
2009-09-14,74.035,77.625,74.035,75.63,389,0
2009-09-15,75.185,77.33,72.74,75.085,2662,0
2009-09-16,76.43,76.88,75.485,76.13,889,0
2009-09-17,75.185,76.08,74.085,75.085,1420,0
2009-09-18,75.63,76.88,74.185,74.185,2116,0
2009-09-21,76.53,78.525,74.635,75.035,4409,0
2009-09-22,76.18,77.775,74.635,75.335,1975,0
2009-09-23,75.235,77.775,73.935,73.935,1425,0
2009-09-24,74.885,76.88,72.34,72.89,8357,0
2009-09-25,73.29,78.97,72.79,73.54,737,0
2009-09-28,73.985,74.635,72.99,74.635,437,0
2009-09-29,73.04,73.19,71.695,72.045,566,0
2009-09-30,72.19,73.785,72.19,73.69,397,0
2009-10-01,74.385,77.375,73.985,73.985,462,0
2009-10-02,75.135,75.135,72.64,72.74,3149,0
2009-10-05,73.24,75.535,73.24,74.085,273,0
2009-10-06,74.385,74.385,74.385,74.385,98,0
2009-10-07,72.09,74.835,72.045,74.835,441,0
2009-10-08,75.78,76.88,73.69,74.335,1065,0
2009-10-09,74.685,76.68,74.285,76.33,801,0
2009-10-12,74.385,74.385,74.385,74.385,31,0
2009-10-13,73.59,74.835,73.44,73.885,789,0
2009-10-14,76.43,76.43,75.68,76.03,357,0
2009-10-15,75.135,77.725,74.785,76.83,497,0
2009-10-16,76.48,78.875,76.38,76.48,1578,0
2009-10-19,77.575,79.52,77.33,79.02,864,0
2009-10-20,81.365,81.365,78.075,78.075,721,0
2009-10-21,79.67,79.67,77.23,77.425,1297,0
2009-10-22,77.475,78.175,77.475,78.125,686,0
2009-10-23,77.825,79.32,75.93,75.93,1158,0
2009-10-26,76.33,78.575,72.94,73.69,2640,0
2009-10-27,74.185,74.185,72.79,72.79,1003,0
2009-10-28,73.24,73.24,72.39,72.79,1197,0
2009-10-29,73.39,74.485,73.39,74.385,2881,0
2009-10-30,73.24,73.24,71.995,71.995,1829,0
2009-11-02,73.59,73.69,71.495,71.945,1171,0
2009-11-03,72.14,73.44,71.545,73.29,1355,0
2009-11-04,73.735,75.535,71.545,71.645,1407,0
2009-11-05,72.24,74.635,72.24,73.735,2620,0
2009-11-06,73.19,74.185,72.59,73.69,2589,0
2009-11-09,73.64,75.83,72.49,74.135,2657,0
2009-11-10,73.985,73.985,70.945,70.945,1413,0
2009-11-11,72.09,72.19,70.3,70.3,1253,0
2009-11-12,70.745,70.945,66.66,67.855,903,0
2009-11-13,68.55,77.425,68.55,74.735,1831,0
2009-11-16,75.63,75.63,70.795,74.585,1708,0
2009-11-17,73.735,76.68,73.69,76.53,1576,0
2009-11-19,74.485,76.33,70.1,70.1,4657,0
2009-11-20,70,72.69,69.1,70.2,1179,0
2009-11-23,70.745,72.59,70.745,72.59,970,0
2009-11-24,72.29,72.29,69.05,71.195,203,0
2009-11-25,69.5,71.495,69,69.05,1243,0
2009-11-27,69,69.3,68.95,69,454,0
2009-11-30,69.05,70.745,66.46,69.45,1764,0
2009-12-01,69.8,71.295,69.1,70.25,3388,0
2009-12-02,71.245,73.785,70.495,71.845,2989,0
2009-12-03,71.995,73.29,71.395,71.845,1347,0
2009-12-04,72.99,72.99,69.9,72.29,3552,0
2009-12-07,72.64,72.99,70.745,71.445,1070,0
2009-12-08,71.045,72.29,70.3,70.3,2505,0
2009-12-09,70.645,73.735,70.15,73.64,5131,0
2009-12-10,73.985,75.485,72.34,73.59,1515,0
2009-12-11,73.985,75.035,71.995,73.29,1404,0
2009-12-14,74.685,74.685,70.395,72.44,1479,0
2009-12-15,71.245,72.39,68.65,69.75,4270,0
2009-12-16,70.945,73.69,70.945,71.795,2124,0
2009-12-17,72.09,73.19,71.395,71.895,1779,0
2009-12-18,72.34,75.035,70.35,73.59,5044,0
2009-12-21,73.44,74.935,71.045,72.045,3263,0
2009-12-22,73.49,73.49,70.995,72.19,929,0
2009-12-23,72.69,73.54,71.895,73.29,351,0
2009-12-24,73.09,73.09,71.045,71.545,505,0
2009-12-28,72.69,73.34,71.995,71.995,1049,0
2009-12-29,70.745,71.195,70.445,70.845,596,0
2009-12-30,70.1,71.195,69.15,70.25,1346,0
2009-12-31,69.15,73.39,69.15,71.395,564,0
2010-01-04,73.29,73.29,69.55,71.145,2687,0
2010-01-05,72.24,72.24,70.35,71.295,665,0
2010-01-06,70.545,72.79,69.15,69.65,1209,0
2010-01-07,70.35,70.35,66.76,67.455,2728,0
2010-01-08,67.955,68.65,66.855,67.655,958,0
2010-01-11,66.76,67.305,66.71,66.71,1143,0
2010-01-12,68.8,68.85,67.055,67.105,3589,0
2010-01-13,66.76,68.505,66.76,67.205,1649,0
2010-01-14,68.7,68.7,66.955,67.305,1224,0
2010-01-15,66.76,68.505,62.67,67.405,4883,0
2010-01-19,67.805,69.4,67.805,69.35,2538,0
2010-01-20,68.455,69.85,68.355,68.6,976,0
2010-01-21,68.355,68.355,66.46,66.51,449,0
2010-01-22,67.655,67.805,66.46,66.955,1480,0
2010-01-25,69.7,69.7,66.46,67.605,2464,0
2010-01-26,69.4,69.4,66.61,66.71,2009,0
2010-01-27,66.81,68.95,66.56,68.205,1219,0
2010-01-28,68.205,68.455,67.205,67.205,1047,0
2010-01-29,67.205,67.455,66.56,66.56,1266,0
2010-02-01,62.87,62.87,58.78,59.48,4908,0
2010-02-02,59.28,60.375,57.385,57.385,3370,0
2010-02-03,58.33,58.53,56.935,57.035,2726,0
2010-02-04,57.135,60.425,56.985,57.335,2689,0
2010-02-05,57.385,57.935,56.585,56.985,1442,0
2010-02-08,58.135,58.135,56.485,56.485,1917,0
2010-02-09,56.585,56.835,55.34,55.89,3948,0
2010-02-10,54.545,54.89,53.545,54.89,978,0
2010-02-11,54.79,55.54,54.79,54.99,1340,0
2010-02-12,54.595,55.04,52.9,53.295,924,0
2010-02-16,53.345,53.345,52,52.5,1037,0
2010-02-17,51.9,52.95,51.9,52.5,1876,0
2010-02-18,52,52,51.35,51.4,935,0
2010-02-19,51.6,51.6,50.255,50.905,4099,0
2010-02-22,51.55,51.55,50.505,51.5,5497,0
2010-02-23,51.6,55.59,51.155,55.59,1999,0
2010-02-24,54.445,55.44,54.445,55.29,766,0
2010-02-25,54.99,54.99,52.65,52.9,620,0
2010-02-26,52.8,52.8,51.65,52.05,811,0
2010-03-01,52.25,55.94,52.25,55.94,1055,0
2010-03-02,56.04,56.485,55.44,56.14,1723,0
2010-03-03,56.34,56.34,53.795,54.345,2911,0
2010-03-04,54.345,54.345,53.495,53.945,896,0
2010-03-05,53.945,55.49,53.595,53.595,2548,0
2010-03-08,54.095,55.19,53.945,54.145,238,0
2010-03-09,54.595,55.09,54.595,55.09,1226,0
2010-03-10,55.94,56.24,54.445,55.69,1231,0
2010-03-11,54.595,54.99,54.095,54.94,2629,0
2010-03-12,54.545,55.49,54.445,54.445,986,0
2010-03-15,55.09,55.09,54.095,54.595,3103,0
2010-03-16,55.04,55.29,54.095,54.99,2674,0
2010-03-17,54.84,55.24,54.095,55.24,550,0
2010-03-18,54.84,55.69,54.84,55.69,168,0
2010-03-19,56.24,56.685,54.74,55.84,2308,0
2010-03-22,55.04,56.985,54.695,56.935,1819,0
2010-03-23,56.29,58.48,56.29,57.535,1525,0
2010-03-24,57.035,59.975,57.035,58.58,1071,0
2010-03-25,58.63,64.865,58.085,63.715,2734,0
2010-03-26,63.665,66.31,63.27,64.765,1243,0
2010-03-29,64.815,65.91,64.565,65.41,686,0
2010-03-30,65.21,65.66,64.565,64.765,540,0
2010-03-31,64.165,64.515,62.22,62.22,1519,0
2010-04-01,63.02,65.46,63.02,64.065,737,0
2010-04-05,64.215,66.31,64.215,64.915,836,0
2010-04-06,66.46,66.46,65.31,66.36,1092,0
2010-04-07,66.955,67.505,65.96,65.96,476,0
2010-04-08,66.01,67.355,65.86,66.955,1453,0
2010-04-09,66.71,67.505,66.71,67.505,654,0
2010-04-12,66.955,68.8,66.955,68.355,201,0
2010-04-13,68.8,68.95,67.505,67.505,1126,0
2010-04-14,68.305,68.95,66.16,68.95,2897,0
2010-04-15,68.7,69.9,67.305,69.9,789,0
2010-04-16,69.65,69.85,68.95,68.95,667,0
2010-04-19,69.05,69.05,68.305,68.305,602,0
2010-04-20,68.055,68.85,68.055,68.85,267,0
2010-04-21,64.365,66.76,64.365,66.76,503,0
2010-04-22,67.255,68.85,67.255,68.85,832,0
2010-04-23,68.29,68.585,67.59,68.54,629,0
2010-04-26,68.055,68.85,68.055,68.7,853,0
2010-04-27,67.105,67.105,67.105,67.105,213,0
2010-04-28,67.105,67.255,66.955,67.055,782,0
2010-04-29,67.055,68.85,65.66,67.955,1861,0
2010-04-30,67.955,67.955,67.205,67.205,404,0
2010-05-03,67.255,68.455,66.26,68.455,1008,0
2010-05-04,68.305,68.305,66.16,66.56,899,0
2010-05-05,66.61,66.71,63.22,63.765,2450,0
2010-05-06,63.915,65.26,60.575,62.92,1151,0
2010-05-07,63.37,64.665,62.92,62.92,738,0
2010-05-10,64.115,64.965,63.565,64.665,932,0
2010-05-11,64.665,65.26,64.665,65.26,477,0
2010-05-12,65.26,66.56,65.165,66.56,431,0
2010-05-13,65.46,67.405,65.46,67.005,481,0
2010-05-14,66.46,66.76,63.27,63.565,949,0
2010-05-17,63.615,65.165,63.17,64.615,1047,0
2010-05-18,65.31,65.31,63.32,63.32,474,0
2010-05-19,63.37,65.96,63.37,64.965,582,0
2010-05-20,64.515,65.115,63.22,63.22,496,0
2010-05-21,62.92,63.415,62.92,63.02,1556,0
2010-05-24,65.065,65.21,63.515,63.515,191,0
2010-05-25,64.015,64.615,63.965,64.315,326,0
2010-05-26,64.365,66.21,63.865,64.365,306,0
2010-05-27,65.71,68.205,62.92,67.405,2565,0
2010-05-28,67.055,67.405,65.66,67.405,688,0
2010-06-01,66.71,67.955,63.02,63.865,5312,0
2010-06-02,64.265,64.265,63.565,64.065,908,0
2010-06-03,64.465,65.71,63.12,63.865,668,0
2010-06-04,63.22,63.515,62.97,62.97,1740,0
2010-06-07,64.615,64.615,62.92,63.615,1008,0
2010-06-08,63.17,63.965,63.02,63.02,1637,0
2010-06-09,65.31,65.31,63.22,64.315,704,0
2010-06-10,64.215,65.91,64.215,64.815,5188,0
2010-06-11,64.165,64.665,62.97,64.065,1116,0
2010-06-14,64.665,66.36,64.015,64.165,649,0
2010-06-15,64.565,65.51,63.515,65.51,633,0
2010-06-16,64.915,65.76,64.715,64.715,581,0
2010-06-17,63.515,64.365,62.77,62.77,897,0
2010-06-18,63.22,64.915,63.22,63.615,2101,0
2010-06-21,65.115,65.31,63.22,63.22,1879,0
2010-06-22,63.465,64.115,62.97,62.97,1509,0
2010-06-23,63.32,64.065,62.72,63.17,732,0
2010-06-24,62.57,64.065,62.57,63.37,5165,0
2010-06-25,63.515,63.565,62.52,62.92,13973,0
2010-06-28,62.77,62.92,61.375,62.72,2068,0
2010-06-29,61.375,62.87,59.63,60.075,1741,0
2010-06-30,60.3,60.3,59.6,59.95,920,0
2010-07-01,60.475,60.475,57.135,57.885,2632,0
2010-07-02,58.43,59.78,57.335,57.985,1435,0
2010-07-06,59.18,59.18,54.89,54.89,2560,0
2010-07-07,55.29,55.49,51.005,53.145,6102,0
2010-07-08,53.195,53.195,48.51,51.155,6100,0
2010-07-09,50.905,52.15,50.555,51.75,3073,0
2010-07-12,51.8,53.745,51.8,52.85,2984,0
2010-07-13,53.645,56.24,53.545,56.14,3722,0
2010-07-14,55.54,56.34,55.09,56.34,824,0
2010-07-15,56.535,56.535,54.345,54.345,496,0
2010-07-16,54.345,54.74,53.05,53.05,3028,0
2010-07-19,53.395,53.395,52.15,52.35,719,0
2010-07-20,53.05,53.095,52.5,53.095,748,0
2010-07-21,53.05,55.14,51.55,51.55,784,0
2010-07-22,52.15,52.3,50.905,51.75,750,0
2010-07-23,51.9,53.845,51.4,53.845,4153,0
2010-07-26,53.595,55.04,51.55,54.295,4884,0
2010-07-27,54.695,55.79,53.495,55.09,3082,0
2010-07-28,54.79,55.64,52.9,55.14,6277,0
2010-07-29,55.69,56.485,55.14,55.54,5244,0
2010-07-30,54.79,57.285,50.855,51.5,13841,0
2010-08-02,52.2,53.645,51.5,53.145,3982,0
2010-08-03,52.8,52.8,50.605,50.855,1505,0
2010-08-04,50.955,53.645,50.955,53.495,7066,0
2010-08-05,53.05,53.645,51.5,51.5,1037,0
2010-08-06,51.055,51.35,50.205,51.105,937,0
2010-08-09,50.905,51.95,50.905,51.6,997,0
2010-08-10,51.5,51.5,50.205,50.205,2133,0
2010-08-11,49.855,50.105,48.21,48.21,2992,0
2010-08-12,48.21,52,48.01,51.45,4329,0
2010-08-13,50.505,51.005,49.26,49.26,1211,0
2010-08-16,49.36,50.105,49.26,49.805,1362,0
2010-08-17,50.005,50.355,48.11,48.86,2772,0
2010-08-18,48.66,49.36,48.26,49.01,878,0
2010-08-19,48.66,51.65,47.565,47.565,3828,0
2010-08-20,47.565,48.06,46.366,47.064,2516,0
2010-08-23,46.566,47.314,46.366,46.715,1922,0
2010-08-24,46.366,47.214,46.366,46.366,1607,0
2010-08-25,46.316,48.26,46.316,48.06,1464,0
2010-08-26,47.615,47.615,46.366,46.466,1857,0
2010-08-27,47.064,47.96,46.316,47.96,3353,0
2010-08-30,47.515,47.515,45.918,46.018,2840,0
2010-08-31,46.124,47.222,45.625,47.022,3821,0
2010-09-01,47.665,47.815,45.668,47.515,5324,0
2010-09-02,47.815,47.815,46.566,47.114,1548,0
2010-09-03,47.715,47.715,46.566,47.715,817,0
2010-09-07,47.314,47.314,45.918,46.117,528,0
2010-09-08,46.067,47.014,46.067,46.366,351,0
2010-09-09,46.715,46.715,45.668,45.718,266,0
2010-09-10,45.968,45.968,45.518,45.518,1326,0
2010-09-13,45.668,45.818,45.12,45.718,1713,0
2010-09-14,45.12,45.618,45.12,45.169,635,0
2010-09-15,45.12,45.618,44.97,45.369,1115,0
2010-09-16,45.818,46.316,45.07,45.12,1253,0
2010-09-17,45.618,45.618,44.97,45.369,1875,0
2010-09-20,45.02,46.167,45.02,45.818,1085,0
2010-09-21,45.12,46.316,45.12,46.018,1400,0
2010-09-22,46.316,46.316,45.27,45.27,1560,0
2010-09-23,46.018,46.117,45.32,45.768,893,0
2010-09-24,46.366,49.06,46.316,49.06,809,0
2010-09-27,49.06,49.36,48.91,48.96,503,0
2010-09-28,49.06,49.41,47.96,49.41,1149,0
2010-09-29,49.11,49.11,46.416,47.314,1582,0
2010-09-30,47.472,47.67,46.873,47.67,676,0
2010-10-01,47.715,47.96,46.466,47.96,2072,0
2010-10-04,47.86,47.96,47.014,47.515,992,0
2010-10-05,47.96,50.655,47.665,50.655,889,0
2010-10-06,50.655,50.655,50.355,50.405,1015,0
2010-10-07,50.905,50.905,47.363,50.255,523,0
2010-10-08,50.305,51.25,50.305,51.25,1769,0
2010-10-11,51.205,52.35,50.055,52.2,806,0
2010-10-12,51.95,52.25,51.95,52.15,603,0
2010-10-13,52.2,53.495,52.2,53.495,1016,0
2010-10-14,53.495,53.595,52.1,52.95,1152,0
2010-10-15,53.545,53.545,53.195,53.395,1465,0
2010-10-18,53.345,53.345,53.345,53.345,154,0
2010-10-19,52.65,53.295,51.9,51.9,513,0
2010-10-20,52.75,52.75,52.75,52.75,66,0
2010-10-21,51.9,52.75,51.9,51.95,410,0
2010-10-22,52.65,52.65,52.65,52.65,235,0
2010-10-25,51.95,53.495,51.95,53.495,1780,0
2010-10-26,53.345,54.395,52.35,54.295,2185,0
2010-10-27,53.695,54.545,53.345,53.445,1206,0
2010-10-28,53.195,54.045,53.195,53.495,284,0
2010-10-29,53.55,53.55,52.4,52.7,463,0
2010-11-01,52.35,52.45,51.35,51.55,422,0
2010-11-02,52.3,52.65,51.5,52.55,787,0
2010-11-03,51.105,51.95,51.105,51.95,257,0
2010-11-04,52.7,53.345,52.7,53.345,1707,0
2010-11-05,53.595,53.895,53.395,53.895,793,0
2010-11-08,51.85,52.3,51.005,52.3,653,0
2010-11-09,51.055,51.35,50.555,51.055,609,0
2010-11-10,51.25,51.4,50.905,51.4,539,0
2010-11-11,50.855,51.4,50.855,50.855,299,0
2010-11-12,50.255,50.355,49.905,50.105,300,0
2010-11-15,50.955,50.955,49.805,50.805,352,0
2010-11-16,49.36,50.405,49.36,49.955,1308,0
2010-11-17,48.56,49.855,48.56,49.855,148,0
2010-11-18,49.905,49.905,49.21,49.41,2030,0
2010-11-19,49.555,50.405,49.16,50.405,1395,0
2010-11-22,50.405,50.405,49.755,49.755,933,0
2010-11-23,48.91,48.91,48.91,48.91,122,0
2010-11-24,49.755,49.755,49.06,49.555,304,0
2010-11-29,52.3,52.5,48.46,52.25,4412,0
2010-11-30,52.215,52.365,50.815,50.815,3082,0
2010-12-01,50.005,52.35,50.005,50.905,5029,0
2010-12-02,50.955,52.65,50.155,52.2,2875,0
2010-12-03,52.2,52.95,50.855,52.6,1190,0
2010-12-06,51.55,54.84,51.55,54.095,2030,0
2010-12-07,53.495,53.495,52.95,53.05,358,0
2010-12-08,51.3,54.295,51.3,52.85,1610,0
2010-12-09,53.245,53.245,51.35,51.5,487,0
2010-12-10,51.155,51.85,50.105,50.755,2151,0
2010-12-13,50.755,53.05,50.705,52.85,1659,0
2010-12-14,52.2,54.295,52.2,54.295,1231,0
2010-12-15,54.245,54.245,52.65,53.895,1006,0
2010-12-16,53.76,57.005,51.415,56.26,2548,0
2010-12-17,56.435,56.585,50.355,50.655,12143,0
2010-12-20,50.505,51.45,49.905,49.955,3462,0
2010-12-21,50.805,50.805,50.355,50.355,696,0
2010-12-22,50.055,50.805,49.605,49.905,662,0
2010-12-23,50.155,50.155,49.46,49.555,624,0
2010-12-27,49.855,50.505,49.555,50.505,1232,0
2010-12-28,50.555,51.25,50.105,50.955,742,0
2010-12-29,51.3,51.3,50.8,51.1,1486,0
2010-12-30,49.9,50.25,49.85,50.1,559,0
2010-12-31,50.45,51.55,50.45,51.4,1108,0
2011-01-03,52.3,53.445,52.3,53.445,674,0
2011-01-04,53.445,54.095,52.85,53.395,1441,0
2011-01-05,52.9,52.9,48.91,50.955,3029,0
2011-01-06,50.705,50.705,49.855,50.205,601,0
2011-01-07,50.455,51.105,50.455,50.805,670,0
2011-01-10,50.405,50.955,50.405,50.955,234,0
2011-01-11,50.855,51.25,50.855,51.205,642,0
2011-01-12,52.65,52.7,52.45,52.45,286,0
2011-01-13,52.5,52.6,51.7,52.6,2743,0
2011-01-14,52.05,52.3,51.5,51.75,2748,0
2011-01-18,51.45,51.45,50.855,51.4,767,0
2011-01-19,51.45,51.45,51.155,51.205,936,0
2011-01-20,51.155,51.155,50.305,50.305,633,0
2011-01-21,50.705,50.705,49.855,49.855,2363,0
2011-01-24,50.255,50.855,49.855,50.155,1756,0
2011-01-25,50.005,50.655,49.805,49.855,2760,0
2011-01-26,50.455,51.205,50.455,51.205,695,0
2011-01-27,51.25,51.45,51.25,51.3,535,0
2011-01-28,49.855,50.605,48.51,48.86,3579,0
2011-01-31,49.5,49.5,47.25,47.25,1383,0
2011-02-01,47.815,47.815,47.114,47.413,1089,0
2011-02-02,46.765,47.815,46.416,46.416,2811,0
2011-02-03,46.715,46.765,46.018,46.416,1926,0
2011-02-04,45.568,45.568,44.622,44.622,1367,0
2011-02-07,44.222,44.222,42.178,43.973,17757,0
2011-02-08,43.774,44.123,43.275,44.123,4238,0
2011-02-09,43.774,44.721,43.375,43.674,1908,0
2011-02-10,44.078,44.277,43.229,43.728,2613,0
2011-02-11,43.424,44.422,43.125,43.973,8603,0
2011-02-14,43.774,44.572,43.424,43.524,1081,0
2011-02-15,43.574,43.624,42.178,42.328,891,0
2011-02-16,42.378,42.826,41.231,42.378,3584,0
2011-02-17,42.527,43.125,41.281,41.53,2545,0
2011-02-18,41.73,42.228,41.032,41.829,2791,0
2011-02-22,41.829,44.123,41.63,41.68,2679,0
2011-02-23,41.979,42.826,41.979,41.979,2025,0
2011-02-24,42.128,42.378,41.829,42.378,1361,0
2011-02-25,42.48,42.48,41.432,41.681,1774,0
2011-02-28,42.4,42.4,41.4,42,875,0
2011-03-01,42.13,42.13,41.382,41.382,1584,0
2011-03-02,41.382,41.382,40.932,41.232,992,0
2011-03-03,41.631,42.13,41.532,41.981,1725,0
2011-03-04,42.081,42.081,41.082,41.132,640,0
2011-03-07,42.128,42.128,40.534,40.534,1127,0
2011-03-08,40.484,41.931,40.484,41.831,1246,0
2011-03-09,41.232,41.432,40.733,41.432,334,0
2011-03-10,40.683,41.232,40.484,40.484,1023,0
2011-03-11,40.484,40.982,40.334,40.434,1159,0
2011-03-14,41.232,41.232,40.484,40.484,422,0
2011-03-15,40.284,40.733,40.234,40.384,458,0
2011-03-16,40.184,41.681,39.585,40.034,2390,0
2011-03-17,40.45,40.65,39.6,40.05,1667,0
2011-03-18,39.784,41.732,39.784,40.084,1918,0
2011-03-21,39.934,40.883,39.684,40.883,495,0
2011-03-22,40.334,40.932,40.084,40.284,602,0
2011-03-23,40.334,40.334,39.236,39.585,1157,0
2011-03-24,39.535,39.984,39.385,39.684,1315,0
2011-03-25,39.435,39.834,39.385,39.834,437,0
2011-03-28,39.784,40.184,39.435,39.784,681,0
2011-03-29,40.334,40.534,39.784,40.084,544,0
2011-03-30,40.134,40.683,40.134,40.683,325,0
2011-03-31,39.95,41.2,39.4,39.4,1368,0
2011-04-01,39.934,40.434,39.585,40.234,781,0
2011-04-04,40.234,41.931,39.934,40.334,958,0
2011-04-05,40.384,40.783,40.134,40.783,806,0
2011-04-06,40.434,41.032,40.234,40.583,1478,0
2011-04-07,40.234,42.13,40.234,40.683,10576,0
2011-04-08,40.434,40.583,40.134,40.134,229,0
2011-04-11,42.031,42.031,40.134,40.733,425,0
2011-04-12,40.683,41.582,40.234,40.234,336,0
2011-04-13,40.184,40.334,40.084,40.084,810,0
2011-04-14,40.084,40.434,39.934,39.934,694,0
2011-04-15,40.384,40.384,39.934,40.184,918,0
2011-04-18,39.984,39.984,39.485,39.535,628,0
2011-04-19,39.485,40.733,38.986,39.485,1569,0
2011-04-20,39.684,39.684,38.437,39.535,825,0
2011-04-21,39.684,39.684,38.486,39.186,421,0
2011-04-25,39.186,39.684,38.886,39.135,288,0
2011-04-26,38.486,39.385,38.486,39.385,535,0
2011-04-27,39.135,39.135,38.786,39.036,519,0
2011-04-28,39.036,39.186,38.138,38.237,1365,0
2011-04-29,39.2,39.8,36.95,39.6,1546,0
2011-05-02,39.684,39.684,37.189,37.189,1012,0
2011-05-03,37.65,37.65,36.1,36.6,1475,0
2011-05-04,36.79,36.79,33.744,34.393,2545,0
2011-05-05,34.15,34.4,33.7,33.7,1038,0
2011-05-06,33.644,33.694,32.696,32.696,824,0
2011-05-09,32.846,33.195,32.596,32.796,1410,0
2011-05-10,32.846,32.996,32.496,32.996,423,0
2011-05-11,32.5,33.2,32.2,32.2,1066,0
2011-05-12,32.297,34.842,32.247,32.596,449,0
2011-05-13,32.297,32.746,31.998,31.998,524,0
2011-05-16,32.097,33.744,31.448,31.498,2568,0
2011-05-17,31.648,33.744,31.498,31.498,1612,0
2011-05-18,31.598,31.848,30.999,31.348,2454,0
2011-05-19,31.198,32.496,30.999,30.999,2560,0
2011-05-20,31.25,31.25,30.6,30.6,2338,0
2011-05-23,30.949,30.949,30.35,30.35,1541,0
2011-05-24,30.35,30.85,30.1,30.15,3755,0
2011-05-25,30.15,31.797,30.15,30.85,1068,0
2011-05-26,30.5,30.65,30.15,30.4,749,0
2011-05-27,30.55,31.1,30,30.2,882,0
2011-05-31,30.35,30.35,29.85,29.85,4452,0
2011-06-01,29.901,29.901,26.756,26.756,6736,0
2011-06-02,27.056,27.106,26.656,26.806,1418,0
2011-06-03,27.05,27.2,26.35,26.45,3635,0
2011-06-06,28.852,29.252,27.056,27.904,2226,0
2011-06-07,28.75,28.85,27.5,27.8,998,0
2011-06-08,28.4,28.4,27.5,27.7,3041,0
2011-06-09,28.3,28.3,26.9,27.05,1052,0
2011-06-10,27.05,30.65,27.05,30.25,6567,0
2011-06-13,30.05,31.65,27.6,30.65,4680,0
2011-06-14,30.7,31.55,29.75,30.4,1533,0
2011-06-15,30.55,31.15,27.55,27.6,6204,0
2011-06-16,30.2,31.85,26.8,26.85,4815,0
2011-06-17,27.05,27.35,26.05,26.05,4543,0
2011-06-20,24.6,27.2,24.3,24.8,2774,0
2011-06-21,24.85,25,23.95,24.35,913,0
2011-06-22,24.15,25.1,23.3,24.5,3352,0
2011-06-23,24.15,27.15,23.05,23.6,6961,0
2011-06-24,23.65,28,23.65,27.5,79953,0
2011-06-27,27.6,28.2,26.25,27.45,5775,0
2011-06-28,27.2,27.2,24.75,24.85,2364,0
2011-06-29,24.65,25.85,23.75,24.6,2254,0
2011-06-30,24.2,25.1,23.95,24.9,601,0
2011-07-01,23.85,24.7,23.75,24.7,810,0
2011-07-05,23.8,24.75,23.8,24.75,283,0
2011-07-06,24.7,24.7,23.35,24.05,1765,0
2011-07-07,24.75,24.9,24.15,24.9,1487,0
2011-07-08,24.9,25.1,24.65,25.05,580,0
2011-07-11,25.15,25.15,24.95,24.95,1302,0
2011-07-12,24.85,24.85,24.15,24.75,3595,0
2011-07-13,24.75,24.85,24.25,24.65,1810,0
2011-07-14,24.5,24.95,24.5,24.85,677,0
2011-07-15,24.75,24.9,24.75,24.9,869,0
2011-07-18,24.55,25.25,24.4,25,4320,0
2011-07-19,24.55,25.5,24.25,24.3,935,0
2011-07-20,23.95,24.2,23.95,24.2,81,0
2011-07-21,23.95,24.45,23.75,23.75,179,0
2011-07-22,25,25.15,23.75,23.75,916,0
2011-07-25,23.75,24.1,23.75,24.1,824,0
2011-07-26,24.1,25.4,24.1,25,534,0
2011-07-27,24.5,24.5,23.8,24.5,845,0
2011-07-28,23.85,24.1,23.75,23.9,320,0
2011-07-29,23.95,23.95,21.35,22.75,4522,0
2011-08-01,22.6,22.6,22.5,22.5,200,0
2011-08-02,22.35,22.75,21.75,22.5,1700,0
2011-08-03,21.5,21.9,21.3,21.9,680,0
2011-08-04,21.4,21.6,21,21,720,0
2011-08-05,20.3,21,18.2,19,6625,0
2011-08-08,19.05,19.05,18.75,18.75,140,0
2011-08-09,19.9,21.7,18.8,19.85,1000,0
2011-08-11,19.25,21.35,19.25,21.35,231,0
2011-08-12,19.9,20,18.75,18.8,2637,0
2011-08-15,18.55,18.65,17.55,17.55,341,0
2011-08-16,17.5,18.85,16.3,16.95,780,0
2011-08-17,16.85,16.9,12.7,14.8,1758,0
2011-08-18,14.7,15.4,14.7,14.85,140,0
2011-08-19,14.8,16.15,14.8,15,1406,0
2011-08-22,16.25,18.75,16.25,17.5,2271,0
2011-08-23,18.2,18.2,17.55,17.9,180,0
2011-08-24,18.55,18.9,16.8,18.15,1202,0
2011-08-25,16.85,19.45,16.7,18.9,1302,0
2011-08-26,18.8,22.35,18.75,22.35,1808,0
2011-08-29,21.85,23.5,21,23.5,3433,0
2011-08-30,23.05,23.3,22.3,23.05,320,0
2011-08-31,23.15,23.35,22.7,22.7,283,0
2011-09-01,22.7,22.75,21.85,21.85,112,0
2011-09-02,21.2,21.35,21,21,500,0
2011-09-08,21.4,21.55,21.25,21.55,102,0
2011-09-12,21.2,22.25,21,22.25,369,0
2011-09-13,21.9,22.35,21.05,21.4,140,0
2011-09-14,22.75,22.75,21.05,21.05,160,0
2011-09-15,21.05,21.35,20.15,21,1660,0
2011-09-16,19.25,23.45,19.25,21.35,1341,0
2011-09-20,21.55,22.3,20.75,21.5,260,0
2011-09-21,21.75,21.75,21.15,21.35,746,0
2011-09-22,21.2,22.4,20.6,20.6,768,0
2011-09-23,20,20.05,19.65,19.9,540,0
2011-09-26,19.7,21.75,17.65,17.65,1579,0
2011-09-27,18.05,20.75,15.3,20.3,1618,0
2011-09-28,19,20,18.75,19.75,426,0
2011-09-29,20.55,20.55,19.05,19.05,80,0
2011-09-30,20.15,20.15,18.85,19.15,270,0
2011-10-03,17.05,18.1,16.8,17.5,1040,0
2011-10-04,17,18.45,16.95,17.5,1265,0
2011-10-05,16.05,16.4,15.55,15.8,307,0
2011-10-07,15,15.55,14.2,14.2,700,0
2011-10-10,14,14.2,13.75,13.75,662,0
2011-10-11,14.75,14.75,13,13,180,0
2011-10-12,13.8,14,13.75,13.75,159,0
2011-10-13,14.5,15.75,13.5,14.4,998,0
2011-10-14,13.75,14.6,13.5,14,550,0
2011-10-17,13.75,14.7,13.2,13.45,1872,0
2011-10-18,13.75,14.45,11.85,12.5,3394,0
2011-10-19,13,13,12.25,12.45,300,0
2011-10-20,11.8,11.9,11.65,11.9,60,0
2011-10-21,11.65,11.65,9.75,10.15,907,0
2011-10-24,10,11.15,9.75,9.75,862,0
2011-10-25,10,14.55,10,13.15,85561,0
2011-10-26,13.05,14.5,13,13.75,2859,0
2011-10-27,14.1,14.3,13.2,14,3860,0
2011-10-28,13.8,14.45,13.8,14.3,263,0
2011-10-31,13.95,13.95,12.8,12.8,863,0
2011-11-01,12.85,14.4,12.55,14.4,1076,0
2011-11-02,14.05,14.35,12.9,14.35,552,0
2011-11-03,12.7,14.05,12.7,14.05,424,0
2011-11-07,13.3,14.1,13.25,13.9,1014,0
2011-11-08,13.35,15.5,12.8,14.75,2801,0
2011-11-09,14.45,15.9,13.95,14.15,2517,0
2011-11-10,14.6,16.3,14.5,16.3,260,0
2011-11-11,16.2,16.2,14.55,14.55,1627,0
2011-11-14,14.55,14.7,14.3,14.35,225,0
2011-11-15,13.8,15,13.8,14.5,592,0
2011-11-16,14.35,14.35,14,14.35,160,0
2011-11-17,13.65,13.75,13.65,13.75,180,0
2011-11-18,13.15,13.15,13.05,13.05,100,0
2011-11-21,12.6,12.65,12.5,12.65,320,0
2011-11-22,11.75,11.75,11.5,11.55,3111,0
2011-11-23,10.15,11.6,10.15,10.15,79480,0
2011-11-25,10.85,11.05,10.3,10.3,463,0
2011-11-28,10.3,11.05,10.25,10.85,1470,0
2011-11-29,11.4,14,10.75,13,1885,0
2011-11-30,13.15,13.15,10.75,10.75,1919,0
2011-12-01,10.9,11.35,10.45,10.7,660,0
2011-12-02,10.4,12,10.3,11.3,3211,0
2011-12-05,11.6,13.15,11.15,12.4,2112,0
2011-12-06,11.7,11.7,11,11,1239,0
2011-12-07,10.55,11.85,10.5,11.8,1760,0
2011-12-08,11.8,11.8,10.6,11,990,0
2011-12-12,10.25,10.5,10,10,1062,0
2011-12-13,10,10,9.75,9.75,1224,0
2011-12-14,10.25,10.7,9.9,10.7,621,0
2011-12-15,10.25,10.25,10,10.25,63,0
2011-12-16,11.3,11.3,10.9,10.9,200,0
2011-12-19,10.65,11.4,10.05,11.15,2456,0
2011-12-20,10.5,10.75,10,10,822,0
2011-12-21,10.1,10.35,10,10,969,0
2011-12-22,10.15,11.4,10.15,10.3,1768,0
2011-12-23,11.15,11.15,10.35,10.45,1321,0
2011-12-27,10.45,10.45,10.25,10.25,393,0
2011-12-28,10.05,11.65,10.05,11.65,2163,0
2011-12-29,12.5,12.7,11.2,12.7,955,0
2011-12-30,12.45,14.7,11.95,14.5,692,0
2012-01-03,14.3,14.4,13.75,14.25,1281,0
2012-01-04,13.75,14.95,13.35,14.95,628,0
2012-01-05,14.65,14.75,14,14.1,240,0
2012-01-06,14.3,14.75,14,14.6,460,0
2012-01-09,14.75,14.75,14.7,14.75,220,0
2012-01-10,14.6,14.75,13.95,13.95,1119,0
2012-01-11,13.8,13.8,13.45,13.75,140,0
2012-01-12,13.8,13.8,13.8,13.8,20,0
2012-01-13,13.1,13.1,13.1,13.1,38,0
2012-01-18,13,13.1,13,13,140,0
2012-01-19,14,14.8,13.1,14.8,1040,0
2012-01-20,13.9,14.05,12.9,13.8,1940,0
2012-01-23,13.8,14.95,13.8,14.95,1862,0
2012-01-24,14.95,15,14.85,15,2799,0
2012-01-25,14.95,15,14.95,15,60,0
2012-01-26,15,15,14.75,14.75,120,0
2012-01-27,14.95,15.25,14.95,15.25,1536,0
2012-01-30,15.1,15.15,11.35,12.5,3620,0
2012-01-31,12.45,13.2,10,11.05,51578,0
2012-02-01,10.7,10.85,10.7,10.75,1880,0
2012-02-02,10.3,10.75,9.9,10.5,8177,0
2012-02-03,10.5,10.95,10.25,10.55,1449,0
2012-02-06,10.35,10.35,10.25,10.25,2040,0
2012-02-07,10.8,10.85,10.75,10.8,2326,0
2012-02-08,10.8,11.2,10.6,10.6,1784,0
2012-02-09,11,11,10.7,11,878,0
2012-02-10,11.15,11.55,11,11,978,0
2012-02-13,10.6,10.95,10.6,10.65,864,0
2012-02-14,10.8,11,10.6,10.95,315,0
2012-02-15,11.5,11.5,10.6,11.5,1300,0
2012-02-16,11.25,11.25,10.75,10.75,350,0
2012-02-17,10.8,10.8,10.6,10.6,504,0
2012-02-21,11.1,11.1,10.6,10.75,200,0
2012-02-22,11,11,10.6,10.7,282,0
2012-02-23,10.6,10.6,10.25,10.35,555,0
2012-02-24,10.35,10.5,10.3,10.3,222,0
2012-02-27,10.3,10.8,10,10.05,3600,0
2012-02-29,9.9,10.05,9.9,9.9,3475,0
2012-03-01,9.9,9.9,8.15,8.85,4614,0
2012-03-02,9.3,9.5,9,9,741,0
2012-03-05,9.3,9.3,9.2,9.2,141,0
2012-03-06,9.2,9.55,9.15,9.15,80,0
2012-03-07,9.45,9.55,9,9,310,0
2012-03-08,9,9,9,9,55,0
2012-03-12,9.5,9.75,9.3,9.35,220,0
2012-03-13,9.3,9.65,9.3,9.5,1100,0
2012-03-14,9.25,9.25,9.25,9.25,20,0
2012-03-15,9.5,9.5,9.25,9.25,440,0
2012-03-16,9.5,9.6,8.45,8.45,274,0
2012-03-19,8.95,9,8.05,8.55,1860,0
2012-03-20,8.15,8.9,7.7,8.9,642,0
2012-03-21,8.65,8.65,8.65,8.65,100,0
2012-03-22,8.65,9.6,8.6,9.6,520,0
2012-03-23,9.65,9.8,9.25,9.8,858,0
2012-03-26,9.5,9.8,9.5,9.6,85,0
2012-03-27,9.5,9.95,9,9.1,1278,0
2012-03-28,9,9.15,9,9.15,487,0
2012-03-29,9.15,10.25,9.15,10.25,909,0
2012-03-30,10.6,11.4,10.4,10.93,2258,0
2012-04-02,10.85,11,10.6,10.6,1380,0
2012-04-03,10.15,10.2,10.15,10.2,80,0
2012-04-04,10.1,10.55,10,10.5,721,0
2012-04-05,10.55,11.05,10.55,10.55,340,0
2012-04-09,10.35,11,10.35,11,316,0
2012-04-10,10.55,10.55,10,10.2,417,0
2012-04-11,11.85,11.9,11.25,11.9,1171,0
2012-04-12,11.8,11.8,11.7,11.7,82,0
2012-04-13,11.7,11.7,11.7,11.7,86,0
2012-04-17,11.9,11.9,11.9,11.9,353,0
2012-04-18,12,12.1,12,12,807,0
2012-04-19,11.05,11.5,11.05,11.5,1126,0
2012-04-20,11.1,11.1,11.1,11.1,47,0
2012-04-23,11,11,9.25,9.25,331,0
2012-04-24,10.3,11,9.75,11,632,0
2012-04-25,11.05,11.05,11.05,11.05,180,0
2012-04-26,11.1,11.1,10.05,10.05,671,0
2012-04-27,10.1,10.1,10,10,182,0
2012-04-30,10,10,9.85,9.85,1040,0
2012-05-01,9.75,9.75,9,9.3,1187,0
2012-05-02,9.3,9.5,9.3,9.5,1384,0
2012-05-03,9.45,9.45,8.65,8.65,680,0
2012-05-04,8.65,8.95,8.65,8.95,260,0
2012-05-07,9.15,9.3,8.95,8.95,1470,0
2012-05-08,9.25,9.25,8.95,8.95,383,0
2012-05-09,8.8,9.05,8.8,8.95,776,0
2012-05-10,9.35,9.35,9.35,9.35,60,0
2012-05-11,9.3,9.3,9.3,9.3,90,0
2012-05-14,8.7,8.7,8.65,8.65,160,0
2012-05-15,9.2,9.4,9.2,9.4,660,0
2012-05-16,9.65,10.05,9.1,9.75,1217,0
2012-05-17,10.1,10.3,8.85,9.05,1226,0
2012-05-18,9.05,9.65,8.7,9.5,1168,0
2012-05-21,9.8,9.8,8.5,8.5,479,0
2012-05-22,8.85,8.85,8.85,8.85,46,0
2012-05-23,8.85,8.85,8.7,8.75,1692,0
2012-05-24,8.3,8.6,8.15,8.6,360,0
2012-05-25,8.4,8.75,7.95,8.05,720,0
2012-05-29,7.9,7.9,7.5,7.5,626,0
2012-05-30,7.85,8.3,7.3,8.25,2013,0
2012-05-31,8.2,8.7,7.7505,8,294,0
2012-06-01,8.5,8.5,8,8.25,75,0
2012-06-04,8.25,8.6,8.25,8.6,1390,0
2012-06-05,8.85,8.85,8.85,8.85,80,0
2012-06-06,8.35,8.95,8.35,8.95,300,0
2012-06-07,8.35,8.75,8.25,8.25,220,0
2012-06-08,8.3,8.3,7.65,8.3,1848,0
2012-06-11,8.9,8.9,7.9,7.9,280,0
2012-06-12,7.8,8.85,7.8,8.85,1720,0
2012-06-13,8.9,8.95,8.85,8.85,164,0
2012-06-14,8.9,9,8.1,8.15,1533,0
2012-06-19,8.35,8.35,8.35,8.35,40,0
2012-06-20,8.35,8.85,8.25,8.85,1119,0
2012-06-22,8.35,8.55,8.25,8.25,3726,0
2012-06-25,8.25,8.25,8.25,8.25,282,0
2012-06-27,8,8,8,8,80,0
2012-06-28,7.85,7.95,7.8,7.8,80,0
2012-06-29,7.55,7.55,7.55,7.55,100,0
2012-07-02,7.55,7.95,7.5,7.95,660,0
2012-07-06,7.55,7.75,7.55,7.75,185,0
2012-07-09,7.75,7.75,7.75,7.75,80,0
2012-07-13,7.75,7.75,7.75,7.75,322,0
2012-07-16,7.85,7.85,7.85,7.85,80,0
2012-07-17,7.75,7.75,7.75,7.75,59,0
2012-07-24,7.85,7.85,7.85,7.85,20,0
2012-07-25,7.8,8,7.8,8,467,0
2012-07-27,7.85,7.8505,7.4,7.5,4722,0
2012-07-30,7.4,7.4,7.4,7.4,75,0
2012-07-31,7.2,7.5,7.2,7.5,79,0
2012-08-01,7.35,7.8,7.35,7.75,170,0
2012-08-03,7.75,7.85,7.75,7.85,1600,0
2012-08-06,7.85,8,7.75,7.75,143,0
2012-08-07,7.7,8.6175,7.7,8.6175,160,0
2012-08-09,8.05,8.05,8.05,8.05,120,0
2012-08-10,7.7,7.7055,7.65,7.65,137,0
2012-08-14,7.55,7.6,7.5,7.6,2591,0
2012-08-15,7.6,8.75,7.6,8.75,1405,0
2012-08-16,8.3,9.45,8.3,8.3,489,0
2012-08-17,8.8,8.8,8.8,8.8,20,0
2012-08-20,8.85,8.85,8.85,8.85,20,0
2012-08-23,9,13.4,8.9,11.05,10651,0
2012-08-24,12.05,12.05,9.75,10.063,4219,0
2012-08-27,10.05,11,10.05,10.1,380,0
2012-08-28,10.737,10.946,10.737,10.946,70,0
2012-08-31,9.05,9.05,9,9,80,0
2012-09-04,9.8,9.95,9,9.3,563,0
2012-09-05,9,9,8.9,8.9,220,0
2012-09-06,8.95,8.95,8.9,8.95,200,0
2012-09-10,9,9.19,9,9.19,240,0
2012-09-12,9.55,9.55,8.9,8.9,241,0
2012-09-13,8.95,8.95,8.9,8.9,40,0
2012-09-14,8.9,9.4495,7.759,9.4495,1190,0
2012-09-17,9.65,11.2,7.8,11.2,1600,0
2012-09-18,10.75,11.5,8.99,9.1,3644,0
2012-09-19,10.95,11.45,10,10.5,1457,0
2012-09-20,10.8,11.15,10.45,10.75,707,0
2012-09-21,11.1,11.4,10.23,11.25,864,0
2012-09-24,10.8,11.4,10.75,10.75,827,0
2012-09-25,10.746,10.746,10,10,673,0
2012-09-26,10,10.75,9.75,10.045,1646,0
2012-09-27,9.85,9.85,9.6,9.6,120,0
2012-09-28,10,10,9.6,9.6,180,0
2012-10-02,9.35,9.35,9.35,9.35,100,0
2012-10-04,9.55,9.55,9.55,9.55,20,0
2012-10-05,9.6,9.6,9.6,9.6,340,0
2012-10-08,9.6,9.6,9.5,9.5,66,0
2012-10-09,9.35,9.35,9.35,9.35,100,0
2012-10-12,9.85,9.9,9.83,9.83,159,0
2012-10-16,9.75,9.75,9.75,9.75,104,0
2012-10-19,9.75,9.75,9.35,9.35,184,0
2012-10-22,9.95,9.95,9.95,9.95,80,0
2012-10-24,9.95,9.95,9.95,9.95,39,0
2012-10-25,9.75,9.75,9.75,9.75,40,0
2012-10-31,7.9,7.9,6.55,7.035,4146,0
2012-11-01,7,7,5.25,5.5,1395,0
2012-11-02,5.7,6.1,5.7,5.75,4670,0
2012-11-05,5.75,5.8,5.75,5.795,773,0
2012-11-06,5.95,5.95,5.5,5.5,1194,0
2012-11-07,5.15,5.65,5.15,5.15,1822,0
2012-11-08,6.0995,6.0995,4.05,4.45,4335,0
2012-11-09,4.5,5.25,4.5,4.99,861,0
2012-11-12,4.5,4.5105,4.45,4.5105,1380,0
2012-11-13,4.55,4.69,4.55,4.69,760,0
2012-11-14,4.95,5.25,4.8,4.85,1612,0
2012-11-15,5.05,5.05,4.85,5.05,363,0
2012-11-16,5,5,4.5,4.5,360,0
2012-11-19,4.45,4.65,4.4,4.6025,2738,0
2012-11-20,4.402,4.41,4.3,4.4,1817,0
2012-11-21,4.3,5.015,4.3,4.4,1435,0
2012-11-23,5.2455,5.2455,5.2455,5.2455,200,0
2012-11-26,4.6,4.95,4.4,4.6,2192,0
2012-11-27,4.85,4.85,4.85,4.85,20,0
2012-11-28,4.35,4.5,4.35,4.35,3343,0
2012-11-29,4.4005,4.85,4.4005,4.5075,2531,0
2012-11-30,4.35,4.59,4.35,4.5005,1690,0
2012-12-03,4.45,4.4505,4.25,4.25,7749,0
2012-12-04,4.05,5.4,4,4.125,5431,0
2012-12-05,4,4.4,3.71,3.71,16208,0
2012-12-06,4.8,4.8,3.625,4.3495,940,0
2012-12-10,4.2,4.45,4.15,4.4,850,0
2012-12-11,3.8005,4.35,3.8005,4.35,1317,0
2012-12-12,3.9,4.291,3.75,4.291,2180,0
2012-12-13,3.75,4.25,3.74,4.25,1176,0
2012-12-17,3.75,3.75,3.75,3.75,46,0
2012-12-18,3.75,4.29,3.75,3.9,2174,0
2012-12-19,4.2,4.55,4.1,4.1,1421,0
2012-12-20,3.95,4.05,3.9,3.9,502,0
2012-12-21,4.2,4.2,3.5,3.5,2667,0
2012-12-24,3.6,3.7,3.5,3.5,2730,0
2012-12-26,3.25,3.579,3.25,3.579,105,0
2012-12-28,3.6,3.6,3.5,3.5,1080,0
2012-12-31,3.5,3.5,3.4995,3.5,1613,0
2013-01-02,3.9,4,3.9,3.9,820,0
2013-01-03,3.9,3.95,3.9,3.95,2400,0
2013-01-07,3.658,3.658,3.658,3.658,48,0
2013-01-08,3.661,3.661,3.65,3.65,220,0
2013-01-09,3.75,3.75,3.25,3.5,3139,0
2013-01-10,3.15,3.3,3.1,3.3,173,0
2013-01-11,3.45,4.5,3.3,3.65,1553,0
2013-01-15,4.45,4.75,4.45,4.65,2193,0
2013-01-16,4.65,5.25,4.45,5.0505,2915,0
2013-01-17,4.95,4.975,4.85,4.85,260,0
2013-01-18,6.65,6.65,5.0005,6.05,4034,0
2013-01-22,8.75,9.45,7.1,7.9495,23313,0
2013-01-23,8.7,8.7,7.31,7.31,7740,0
2013-01-24,6.95,7.35,6.1,6.4,4355,0
2013-01-25,6.35,7.5,6.35,7.4,829,0
2013-01-28,7.25,7.4,6.35,6.5005,1030,0
2013-01-29,6.85,6.95,6.35,6.5,840,0
2013-01-30,6.7,6.7,6.1,6.35,1237,0
2013-01-31,6.1,6.1,5.4,6,1700,0
2013-02-01,5.35,5.63,5.3,5.5005,1177,0
2013-02-04,5.05,5.5,5,5.1505,1951,0
2013-02-05,5,5.15,4.4995,4.55,3212,0
2013-02-06,4.95,5.5,4.8995,5,2507,0
2013-02-07,5.5,5.5,4.8,4.8,556,0
2013-02-11,4.6,4.6005,4.6,4.6005,694,0
2013-02-12,5,5,4.6,4.979,1020,0
2013-02-13,5.5,5.5,4.6505,4.7,678,0
2013-02-14,4.86,5.5,4.86,5.0005,333,0
2013-02-15,5.25,5.5,4.75,5.5,952,0
2013-02-19,5.5,5.5,5,5.15,1358,0
2013-02-20,5.15,5.45,5.15,5.2,560,0
2013-02-21,5,5.025,4.95,4.9995,1168,0
2013-02-22,5.25,5.25,4.95,4.95,1551,0
2013-02-25,5.0995,5.0995,4.95,4.95,301,0
2013-02-26,4.9505,4.9505,4.95,4.9505,245,0
2013-02-27,5.05,5.05,5,5.05,328,0
2013-02-28,5.05,5.05,5.05,5.05,60,0
2013-03-01,5.2,5.2,5.15,5.2,600,0
2013-03-04,5.25,5.25,5,5.05,2100,0
2013-03-05,4.95,5.1,4.95,4.95,2100,0
2013-03-06,5.1,5.25,5,5,360,0
2013-03-08,4.802,4.8195,4.8,4.8175,200,0
2013-03-11,4.75,4.8,4.75,4.8,185,0
2013-03-12,5.335,5.335,5,5,1084,0
2013-03-13,4.75,4.85,4.75,4.85,180,0
2013-03-14,4.85,4.9,4.85,4.9,50,0
2013-03-15,4.85,4.85,4.85,4.85,40,0
2013-03-18,5,5,4.65,4.653,4311,0
2013-03-19,4.85,4.85,4.65,4.6505,4351,0
2013-03-20,4.65,4.65,4.65,4.65,120,0
2013-03-22,4.75,4.75,4.3,4.45,1000,0
2013-03-26,4.75,4.85,4.75,4.85,1820,0
2013-03-27,4.4995,4.5,4.4995,4.4995,1540,0
2013-03-28,4.4,4.4995,4.4,4.4995,392,0
2013-04-01,4.4495,4.4495,4.4495,4.4495,120,0
2013-04-02,4.4495,4.45,4.4495,4.45,520,0
2013-04-03,4.5,4.5,4.35,4.45,382,0
2013-04-04,4.3505,4.5,4.3495,4.5,1572,0
2013-04-05,4.35,4.45,4.35,4.45,60,0
2013-04-08,4.3505,4.45,4.3505,4.45,160,0
2013-04-09,4.45,4.5,4.367,4.5,1000,0
2013-04-10,4.5,4.5,4.5,4.5,80,0
2013-04-11,4.5,4.5,4.45,4.47,3800,0
2013-04-12,4.35,4.5,4.35,4.45,385,0
2013-04-15,4.25,4.5,4.2,4.25,618,0
2013-04-16,4.3,4.45,4.3,4.45,320,0
2013-04-17,4.5,4.5,4.4495,4.4495,932,0
2013-04-18,4.3,4.318,4.2995,4.2995,399,0
2013-04-19,4.5,4.5,4.5,4.5,100,0
2013-04-22,4.25,4.25,4.032,4.2,300,0
2013-04-23,4.5,4.5,4.3,4.3,380,0
2013-04-24,4.45,4.45,4.45,4.45,40,0
2013-04-25,4.45,4.45,4.1,4.1,760,0
2013-04-26,4.4995,4.5,4.35,4.475,1370,0
2013-04-29,4.5,4.5,4.45,4.5,4652,0
2013-04-30,4.5,4.5,4.4005,4.45,711,0
2013-05-01,4.5,4.5,4.45,4.45,100,0
2013-05-02,4.45,4.45,4.35,4.35,604,0
2013-05-03,4.35,4.45,4.25,4.45,1272,0
2013-05-06,4.45,4.45,4.4,4.45,3274,0
2013-05-07,4.25,4.45,4.05,4.45,2949,0
2013-05-08,4.45,4.45,4.4495,4.45,360,0
2013-05-13,4.4,4.45,4.4,4.4495,460,0
2013-05-14,4.1,4.1,4.0005,4.05,804,0
2013-05-15,4.0495,4.086,4.0495,4.086,1920,0
2013-05-17,4.4,4.4,4.15,4.15,526,0
2013-05-20,4.4,4.4,4.4,4.4,400,0
2013-05-21,4.4,4.5,4.4,4.45,1247,0
2013-05-23,4.45,4.45,4.445,4.45,260,0
2013-05-24,4.45,4.45,4.3,4.4495,1110,0
2013-05-28,4.45,4.45,4.15,4.1625,14045,0
2013-05-29,4.445,4.445,4.2,4.25,779,0
2013-05-30,4.318,4.318,4.318,4.318,100,0
2013-05-31,4.4,4.4,4.2,4.2,1589,0
2013-06-03,4.4,4.5,4.1995,4.25,8260,0
2013-06-04,4.4,4.45,4.15,4.4,1260,0
2013-06-05,4.25,4.25,4.2,4.2,10131,0
2013-06-06,4.2505,4.3,4.25,4.269,787,0
2013-06-07,4.1625,4.2,4.05,4.06,6930,0
2013-06-10,4.05,4.295,4.05,4.2495,540,0
2013-06-11,4.15,4.15,4,4.0535,28905,0
2013-06-13,4.1,4.1,4.1,4.1,80,0
2013-06-14,4.25,4.35,4.2495,4.2495,997,0
2013-06-17,4.25,4.25,4.2,4.2,2620,0
2013-06-18,4,4,3.95,3.96,1091,0
2013-06-19,4.2,4.25,4.05,4.05,1280,0
2013-06-20,4.15,4.15,4.15,4.15,200,0
2013-06-21,4.25,4.29,4.1005,4.1005,1848,0
2013-06-24,4.1,4.15,4.05,4.0505,1760,0
2013-06-25,4.05,4.0875,4.05,4.05,1306,0
2013-06-26,4.2,4.2,4.145,4.15,1420,0
2013-06-27,4.2,4.2,4.195,4.2,400,0
2013-06-28,4.25,4.25,4.2,4.245,1060,0
2013-07-01,4.25,4.25,4.2,4.2,61,0
2013-07-02,4.2,4.2,4.2,4.2,360,0
2013-07-03,4.1005,4.1005,4.0175,4.0175,659,0
2013-07-05,4.25,4.25,4.0745,4.135,1168,0
2013-07-08,4.15,4.15,4,4,1961,0
2013-07-09,4.0495,4.185,4.0495,4.185,130,0
2013-07-10,4,4,4,4,245,0
2013-07-12,4.1,4.2,4.1,4.2,615,0
2013-07-15,4.1995,4.2,4.1995,4.2,700,0
2013-07-16,4.25,4.25,4.2,4.2,40,0
2013-07-17,4.2,4.25,4.2,4.25,2367,0
2013-07-18,4.4845,4.485,4.4495,4.45,828,0
2013-07-19,4.45,4.5,4.45,4.5,4139,0
2013-07-22,4.5,4.5,4.45,4.45,1387,0
2013-07-23,4.5,4.5,4.35,4.5,2688,0
2013-07-24,4.5,4.5,4.5,4.5,1239,0
2013-07-25,4.7,8,4.7,6.05,13906,0
2013-07-26,6.65,8.5,6.65,7.6,14423,0
2013-07-29,8.1,8.75,7.75,8.6995,6867,0
2013-07-30,9.85,12.05,9,11.151,37260,0
2013-07-31,11.25,11.25,8.5,8.95,18427,0
2013-08-01,8.5,9.5,8.5,8.95,5608,0
2013-08-02,8.55,8.775,8.5,8.5,4881,0
2013-08-05,9.8,9.8,8.5,8.75,14223,0
2013-08-06,8.1,8.2,8,8,3063,0
2013-08-07,9.45,9.45,8.25,8.5,5189,0
2013-08-08,8.65,8.65,8.4995,8.5,1620,0
2013-08-09,8.3,8.3,8.25,8.25,480,0
2013-08-12,8.25,8.3,8.25,8.3,4120,0
2013-08-13,8.5,8.5,8.05,8.05,2273,0
2013-08-14,8.05,8.45,8.05,8.05,500,0
2013-08-16,8.05,8.155,8.05,8.06,740,0
2013-08-19,8.05,8.05,8.05,8.05,120,0
2013-08-20,7.9495,7.9495,7.3,7.4,7974,0
2013-08-21,7.35,7.35,7.25,7.2505,440,0
2013-08-22,7.3,7.3,7.2,7.2,83,0
2013-08-23,7.3,7.3,7,7,681,0
2013-08-26,6.8,6.85,6.75,6.85,2321,0
2013-08-27,6.8,6.8,6.75,6.75,2004,0
2013-08-29,6.75,6.75,6.5,6.514,494,0
2013-08-30,6.5,7.25,6.5,7.1,1443,0
2013-09-03,7.1,7.95,6.75,7.7,1375,0
2013-09-04,8,8.05,7.5,7.5,2380,0
2013-09-05,8.45,8.7,7.5,7.5,4511,0
2013-09-06,7.5,7.5,7.3,7.3,644,0
2013-09-09,7.5,7.5,7.3,7.3,749,0
2013-09-10,7.3,7.5,7.25,7.45,2324,0
2013-09-11,7.4995,7.4995,7.45,7.45,387,0
2013-09-12,7.45,7.45,7.25,7.35,881,0
2013-09-13,7.25,7.3,7.25,7.25,344,0
2013-09-16,7.25,7.25,6.95,7.25,1498,0
2013-09-17,7.35,7.4,6.8,6.8,80,0
2013-09-18,6.75,7.2,6.75,6.8,2138,0
2013-09-19,6.75,7,6.75,6.8,417,0
2013-09-20,6.9,7.5,6.85,7.5,2000,0
2013-09-23,7.5,7.5,6.85,6.85,1181,0
2013-09-24,6.9,7.7,6.8,6.8,620,0
2013-09-25,6.95,7.5,6.7,6.7,4860,0
2013-09-26,6.95,7.45,6,6.05,2400,0
2013-09-27,5.45,6.55,5.45,6,680,0
2013-09-30,5.95,6,5.75,6,3020,0
2013-10-01,5.95,6,5.8,6,2860,0
2013-10-02,5.85,5.85,5.75,5.75,460,0
2013-10-03,5.85,5.85,5.3,5.3,4148,0
2013-10-04,5.6,5.6,5.4,5.55,869,0
2013-10-07,5.55,5.6,5.55,5.55,1760,0
2013-10-08,5.15,5.8,5.15,5.45,820,0
2013-10-09,5.65,5.65,5.2,5.3,300,0
2013-10-10,5.35,5.35,5.35,5.35,540,0
2013-10-11,5.45,5.6,5.45,5.55,920,0
2013-10-14,5.1,5.6,5.1,5.1,2100,0
2013-10-15,4.95,5.55,4.95,5.3,1980,0
2013-10-16,5.1,5.15,5.1,5.15,340,0
2013-10-17,5.5,5.5,5.5,5.5,180,0
2013-10-18,5.2,5.5,5.2,5.25,2420,0
2013-10-21,5.6,5.6,5.4,5.4,4720,0
2013-10-22,6.15,6.25,5.25,5.8,4460,0
2013-10-23,6,6,5.8,5.8,280,0
2013-10-24,5.5,6,5.4,5.4,6140,0
2013-10-25,5.75,5.75,5.4,5.4,100,0
2013-10-28,5.45,5.6,5.4,5.5,1900,0
2013-10-29,5.5,5.6,5.5,5.6,3600,0
2013-10-30,5.6,5.6,5.6,5.6,60,0
2013-10-31,5.6,5.6,5.6,5.6,912,0
2013-11-04,5.75,6.25,5.75,6.2,1020,0
2013-11-05,6.2,6.2,6.2,6.2,200,0
2013-11-06,6.0995,6.145,6.07,6.07,700,0
2013-11-07,5.35,6.2,5.1,6.2,4660,0
2013-11-08,6.2,6.2,6.15,6.2,905,0
2013-11-11,6.2,6.2,5.85,6,780,0
2013-11-12,5.85,5.95,5.85,5.9,100,0
2013-11-13,5.85,5.85,5.75,5.75,920,0
2013-11-14,5.6,5.65,5.6,5.65,300,0
2013-11-15,5.945,5.95,5.945,5.95,1392,0
2013-11-18,6,6,5.65,5.7,2260,0
2013-11-19,6.2,6.2,5.75,5.75,700,0
2013-11-20,5.6,5.9,5.45,5.5,3540,0
2013-11-21,5.41,5.845,5.41,5.845,846,0
2013-11-22,5.5,6.2,5.5,5.5,6640,0
2013-11-25,5.4,5.5,5.4,5.5,1518,0
2013-11-26,5.5,5.5,5.35,5.5,5160,0
2013-11-27,5.4505,5.4505,5.25,5.35,6892,0
2013-11-29,5.4,5.5495,5.4,5.5495,316,0
2013-12-02,5.55,5.645,5.4,5.57,3479,0
2013-12-03,5.4,5.6,5.3,5.35,980,0
2013-12-04,5.35,5.45,5.1,5.3,1240,0
2013-12-05,5.1,5.3,4.8,5.15,4320,0
2013-12-06,5.05,5.2,4.85,5,5600,0
2013-12-09,5,5.15,4.85,4.85,4520,0
2013-12-10,5.1,5.1,5.1,5.1,480,0
2013-12-11,4.9,5.25,4.9,4.952,1620,0
2013-12-13,4.95,5,4.95,5,1620,0
2013-12-16,5,5,4.95,5,7060,0
2013-12-17,5,5,4.85,4.95,1800,0
2013-12-18,5,5,4.8005,4.914,1660,0
2013-12-19,4.95,5,4.95,4.9995,1192,0
2013-12-20,5,5,4.95,4.95,2780,0
2013-12-23,5,5,5,5,3020,0
2013-12-24,5,5.1,4.9995,5.1,4123,0
2013-12-26,5.1,5.3,5.1,5.1,1740,0
2013-12-27,5.0515,5.1,5.05,5.06,1051,0
2013-12-30,5,5.05,5,5.05,640,0
2013-12-31,5,5.1,5,5.05,4740,0
2014-01-02,5,5,4.6995,4.6995,7258,0
2014-01-03,4.85,4.99,4.6505,4.74,6463,0
2014-01-06,4.6,4.99,4.6,4.86,7073,0
2014-01-07,4.95,5.1,4.95,5.1,3620,0
2014-01-08,5.1,5.3,4.95,5.05,8800,0
2014-01-09,5.45,5.6,4.95,4.95,8100,0
2014-01-10,5.2505,5.2505,4.95,5,2870,0
2014-01-13,5.05,5.05,4.8,4.8,2280,0
2014-01-14,5.09,5.09,4.9495,4.9495,869,0
2014-01-15,4.95,5.05,4.9,4.9,4940,0
2014-01-16,4.9,5,4.9,5,560,0
2014-01-17,5,5.25,4.9,4.9,11120,0
2014-01-21,5.15,5.15,4.974,4.976,780,0
2014-01-22,5,5,4.9,5,2452,0
2014-01-23,4.9,5,4.6,4.75,4480,0
2014-01-24,4.95,4.95,4.8,4.85,1440,0
2014-01-27,4.8,4.8,4.8,4.8,680,0
2014-01-28,4.85,4.85,4.85,4.85,220,0
2014-01-29,4.95,5,4.81,4.81,860,0
2014-01-30,4.85,5.15,4.85,5,2380,0
2014-01-31,5.15,5.2,4.75,4.75,3460,0
2014-02-03,4.95,4.95,4.75,4.9,1430,0
2014-02-04,4.955,5.245,4.955,5,880,0
2014-02-05,5.095,5.095,5.042,5.05,1710,0
2014-02-06,5.0025,5.0505,5,5,630,0
2014-02-07,5,5,4.9,4.94,838,0
2014-02-10,4.9,6.9,4.9,4.9,29788,0
2014-02-11,5,5.9495,5,5.25,4691,0
2014-02-12,5.65,6,5.15,5.15,4274,0
2014-02-13,5.55,5.65,5.3,5.35,4219,0
2014-02-14,5.3,5.3725,5.2,5.2,1352,0
2014-02-18,5.3005,5.3005,5.2,5.2,3480,0
2014-02-19,5.35,5.6,4.95,5,7030,0
2014-02-20,4.9,5.025,4.9,4.975,5709,0
2014-02-21,4.95,5,4.9,4.942,1354,0
2014-02-24,5.45,5.45,4.9575,5,1623,0
2014-02-25,4.9,4.995,4.9,4.9,750,0
2014-02-26,4.9,5.15,4.9,5.029,8773,0
2014-02-27,5.25,5.345,4.95,4.95,970,0
2014-02-28,5.05,5.05,4.9,4.9,712,0
2014-03-03,5.4,5.4,4.9845,4.9845,475,0
2014-03-04,5,5.9,4.9,4.9,11984,0
2014-03-05,4.905,5.395,4.905,5.2,4732,0
2014-03-06,5.25,5.3,5.2,5.2,2920,0
2014-03-07,5.291,5.312,5.291,5.312,420,0
2014-03-10,5.35,5.35,5.25,5.2505,445,0
2014-03-11,5.25,5.305,5.1,5.1,3041,0
2014-03-12,5.25,5.3505,5.25,5.35,2480,0
2014-03-13,5.35,6.95,5.35,6.2,28606,0
2014-03-14,5.95,6.193,5.75,5.75,4317,0
2014-03-17,5.7505,6.193,5.7,5.7,4206,0
2014-03-18,5.7005,5.7005,5.6,5.6,235,0
2014-03-19,5.5005,5.6005,5.5005,5.52,2876,0
2014-03-20,5.6,5.6,5.5,5.6,2282,0
2014-03-21,5.5995,5.6,5.425,5.55,6108,0
2014-03-24,5.5005,5.6,5.5005,5.6,1540,0
2014-03-25,5.554,5.65,5.554,5.65,41,0
2014-03-26,5.9,5.9,5.55,5.65,3520,0
2014-03-27,5.85,5.8685,5.55,5.85,1371,0
2014-03-28,5.75,5.75,5.6,5.6,249,0
2014-03-31,5.8,5.95,5.6175,5.85,1264,0
2014-04-01,5.7995,5.8,5.699,5.7,1311,0
2014-04-02,5.85,6,5.65,5.8,2509,0
2014-04-03,5.653,5.92,5.653,5.7,380,0
2014-04-04,5.9495,5.95,5.92,5.92,240,0
2014-04-07,5.9,6,5.9,5.9,2189,0
2014-04-08,5.9,5.9,5.75,5.75,485,0
2014-04-10,5.8775,5.9,5.8775,5.9,110,0
2014-04-11,5.9995,5.9995,5.7,5.8,5003,0
2014-04-14,5.8875,5.8875,5.749,5.749,1301,0
2014-04-15,5.7,5.746,5.65,5.65,1292,0
2014-04-16,5.7995,5.8,5.5005,5.8,1100,0
2014-04-17,5.7,5.7,5.7,5.7,46,0
2014-04-21,5.75,5.75,5.65,5.65,595,0
2014-04-22,5.605,5.7495,5.605,5.7495,2640,0
2014-04-23,5.7,5.75,5.7,5.7,2312,0
2014-04-25,5.5,5.95,5.5,5.75,1269,0
2014-04-28,5.55,5.65,5.5,5.65,442,0
2014-04-29,5.5,5.6,5.45,5.45,641,0
2014-04-30,5.405,5.45,5.295,5.295,1722,0
2014-05-01,5.3,5.61,5.3,5.45,379,0
2014-05-02,5.25,5.45,5.25,5.441,2188,0
2014-05-05,5.25,5.3,5.165,5.25,2169,0
2014-05-06,5.2,5.3005,5.2,5.3,1261,0
2014-05-07,5.15,5.15,5,5,3167,0
2014-05-08,5.1,5.2,4.9,5,1821,0
2014-05-09,4.8,5.15,4.7,4.7,5136,0
2014-05-12,4.7,5,4.7,4.7,2985,0
2014-05-13,5.25,5.25,4.7495,4.75,4660,0
2014-05-14,4.9495,4.9495,4.75,4.8,3389,0
2014-05-15,5.032,5.032,4.65,4.65,2296,0
2014-05-16,4.7495,4.901,4.6,4.625,5156,0
2014-05-19,4.97,4.97,4.5,4.6,2386,0
2014-05-20,4.9,4.9,4.65,4.65,480,0
2014-05-21,4.755,4.755,4.65,4.65,856,0
2014-05-22,4.65,4.65,4.649,4.6495,920,0
2014-05-23,4.65,4.65,4.6,4.65,1773,0
2014-05-27,4.65,4.65,4.65,4.65,320,0
2014-05-28,4.6,4.6,4.595,4.595,1840,0
2014-05-29,4.55,4.6015,4.5,4.55,6697,0
2014-05-30,4.5505,4.62,4.5,4.5,478,0
2014-06-02,4.5,4.5,4.5,4.5,200,0
2014-06-03,4.504,4.5115,4.45,4.5,2143,0
2014-06-04,4.45,4.825,4.35,4.825,2121,0
2014-06-05,4.69,4.7415,4.5,4.55,5830,0
2014-06-06,4.7995,4.7995,4.65,4.65,1768,0
2014-06-09,4.8,5.15,4.76,4.76,8051,0
2014-06-10,5.2,5.5,4.75,4.85,4620,0
2014-06-11,5,5.0505,4.85,4.85,1924,0
2014-06-12,4.7,4.8385,4.7,4.8385,1601,0
2014-06-13,4.6,5.057,4.6,4.6645,691,0
2014-06-16,5.15,5.2,4.9615,4.9615,1512,0
2014-06-17,4.8,4.8,4.8,4.8,190,0
2014-06-19,4.8,4.8,4.7995,4.8,288,0
2014-06-20,4.9995,4.9995,4.8455,4.8455,1899,0
2014-06-23,4.75,4.789,4.7015,4.789,703,0
2014-06-24,4.8495,4.8495,4.8335,4.8335,223,0
2014-06-25,4.7475,4.7475,4.7,4.7,1218,0
2014-06-26,4.85,5.25,4.7405,4.85,5180,0
2014-06-27,5.0495,5.0495,4.9,4.9,530,0
2014-06-30,5.25,5.25,4.75,4.875,1318,0
2014-07-01,5.2,5.2,4.9495,4.95,756,0
2014-07-07,5,5,4.8,4.8,720,0
2014-07-08,5,5.1,4.7,4.75,1053,0
2014-07-09,5,5.0495,4.9,5,4573,0
2014-07-10,4.7505,4.9495,4.75,4.9495,522,0
2014-07-11,4.8005,4.8005,4.8005,4.8005,70,0
2014-07-14,4.9505,4.9505,4.8,4.8,220,0
2014-07-15,5,5,4.7495,4.75,1477,0
2014-07-16,4.739,5,4.739,4.75,280,0
2014-07-18,4.75,4.9495,4.7,4.927,341,0
2014-07-21,4.75,4.998,4.75,4.998,1134,0
2014-07-22,4.95,4.95,4.85,4.85,140,0
2014-07-24,4.95,6.25,4.605,5.4,72759,0
2014-07-25,5.2005,5.63,4.7,5.2,6211,0
2014-07-28,5.2,5.2,4.7505,4.8815,1303,0
2014-07-29,4.9995,6,4.8005,5.4,23669,0
2014-07-30,5.3,5.95,5,5.4,2089,0
2014-07-31,5.4705,5.6495,4.9,4.9,1037,0
2014-08-01,5,5.15,4.9,5.15,2657,0
2014-08-04,5.15,5.179,5.15,5.179,170,0
2014-08-05,5.0505,5.1,5,5.02,1305,0
2014-08-06,4.8,4.9455,4.8,4.9455,80,0
2014-08-07,4.956,4.956,4.946,4.946,160,0
2014-08-08,4.805,4.865,4.7755,4.7755,1530,0
2014-08-11,4.8,4.9,4.75,4.8,4984,0
2014-08-12,4.8,5.45,4.75,5.0495,3060,0
2014-08-13,5.05,5.1,4.9,4.9,531,0
2014-08-14,5,5,4.8,4.904,370,0
2014-08-15,4.75,4.75,4.75,4.75,2000,0
2014-08-18,5.212,5.212,4.7325,4.754,732,0
2014-08-19,4.9,5,4.7995,4.85,766,0
2014-08-20,4.8005,4.9875,4.8,4.8505,2132,0
2014-08-21,4.85,4.85,4.75,4.75,3420,0
2014-08-22,4.9495,4.9495,4.9495,4.9495,125,0
2014-08-25,4.95,5,4.75,4.85,3082,0
2014-08-26,4.9495,4.95,4.9355,4.95,720,0
2014-08-27,4.956,5.1,4.8855,5.05,1776,0
2014-08-28,4.9,5.062,4.8,5.05,555,0
2014-08-29,4.8,4.9,4.8,4.9,124,0
2014-09-02,5.05,5.05,4.905,4.905,500,0
2014-09-03,4.8975,4.8975,4.75,4.8,800,0
2014-09-04,5,5,4.825,4.825,420,0
2014-09-05,4.7,4.8195,4.6,4.8195,860,0
2014-09-08,4.95,5,4.8,4.975,1683,0
2014-09-09,4.95,4.95,4.8,4.95,540,0
2014-09-10,4.95,5.05,4.9,4.95,1203,0
2014-09-11,5,5.1,4.95,5.05,2725,0
2014-09-12,5.4,5.45,5.25,5.3,706,0
2014-09-15,5.05,5.3,4.85,5.25,806,0
2014-09-16,5,5.0005,4.883,5,1068,0
2014-09-17,5.35,5.4,5.35,5.35,251,0
2014-09-18,5.3,5.4,5.2,5.35,393,0
2014-09-19,5,5.4,4.85,4.85,3564,0
2014-09-22,5.1,5.15,4.85,5.05,699,0
2014-09-25,5.1,5.1,4.9,4.9,313,0
2014-09-26,5.05,5.05,4.9,5.05,557,0
2014-09-29,5.032,5.032,5.032,5.032,25,0
2014-10-01,5,5.002,5,5.002,460,0
2014-10-02,5,5.189,4.9,4.9,1201,0
2014-10-03,4.95,4.95,4.95,4.95,20,0
2014-10-06,4.992,4.992,4.947,4.947,203,0
2014-10-07,4.9,5.1505,4.9,5.15,2723,0
2014-10-08,5,5,5,5,40,0
2014-10-09,5.032,5.1835,4.95,5,325,0
2014-10-10,4.95,5.15,4.9,4.9,5393,0
2014-10-13,4.95,4.95,4.95,4.95,169,0
2014-10-14,4.95,5.0865,4.8,4.8,3551,0
2014-10-15,4.8005,5.3,4.158,4.7895,3376,0
2014-10-17,4.8005,4.95,4.8,4.8565,425,0
2014-10-20,4.85,4.95,4.75,4.8995,1520,0
2014-10-21,4.8005,4.8005,4.8,4.8005,90,0
2014-10-23,4.75,4.8315,4.75,4.8315,1679,0
2014-10-24,4.794,4.794,4.745,4.75,1899,0
2014-10-27,4.75,4.767,4.6,4.627,2833,0
2014-10-28,4.6,4.7,4.415,4.415,7192,0
2014-10-29,4.5995,4.5995,4.5995,4.5995,40,0
2014-10-30,4.5,4.5,4.45,4.45,1727,0
2014-10-31,4.25,4.3935,3.075,3.506,17390,0
2014-11-03,4.1,4.1,3.7,3.799,6136,0
2014-11-04,3.85,3.85,3.5,3.5495,3347,0
2014-11-05,3.6005,3.6005,3.508,3.55,3134,0
2014-11-06,4,4,3.5145,3.5145,10004,0
2014-11-07,3.6,3.65,3.6,3.65,438,0
2014-11-10,3.825,3.9,3.661,3.85,6220,0
2014-11-11,3.8,3.8,3.6255,3.65,200,0
2014-11-12,3.75,3.75,3.6,3.6,880,0
2014-11-13,3.75,3.75,3.6,3.75,1480,0
2014-11-14,3.65,3.65,3.35,3.5,5480,0
2014-11-17,3.425,3.4995,3.3535,3.4555,2729,0
2014-11-18,3.45,3.45,3.25,3.25,1900,0
2014-11-19,3.2,3.2,3.1,3.1,9500,0
2014-11-20,3.25,3.3,3.25,3.25,2221,0
2014-11-21,3.25,3.25,3.2,3.2335,6438,0
2014-11-24,3.1,3.1995,3,3,1050,0
2014-11-25,3,3,2.975,3,15080,0
2014-11-26,3.2,3.25,3.025,3.25,5708,0
2014-12-01,3.25,3.3,3.05,3.257,5556,0
2014-12-02,3.0245,3.25,2.9645,3.05,6806,0
2014-12-03,3.05,3.25,3.05,3.1355,1010,0
2014-12-04,3.25,3.25,3.17,3.25,400,0
2014-12-05,3.05,3.2,3.05,3.1,1356,0
2014-12-08,3.055,3.055,2.9065,3.05,841,0
2014-12-09,3,3.075,2.9075,2.9075,8792,0
2014-12-10,2.9075,2.9075,2.55,2.7,7495,0
2014-12-11,2.7005,2.7005,2.55,2.6005,16835,0
2014-12-12,2.6,2.8,2.5,2.625,128057,0
2014-12-15,2.85,2.85,2.55,2.6,4202,0
2014-12-16,2.6,2.7,2.6,2.65,7760,0
2014-12-17,2.7,2.7,2.55,2.65,9942,0
2014-12-18,2.5505,2.7,2.55,2.6745,5932,0
2014-12-19,2.695,2.695,2.5,2.5,11730,0
2014-12-22,2.452,2.6,2.4505,2.6,2156,0
2014-12-23,2.65,2.65,2.45,2.5,1279,0
2014-12-24,2.536,2.6,2.5125,2.5125,2929,0
2014-12-26,2.5,2.65,2.5,2.65,2416,0
2014-12-29,2.45,2.6,2.45,2.6,4212,0
2014-12-30,2.4995,2.55,2.4995,2.5,9638,0
2014-12-31,2.5,2.55,2.3,2.4,10101,0
2015-01-02,2.5495,2.5495,2.5425,2.5425,396,0
2015-01-05,2.55,2.55,2.3,2.3,533,0
2015-01-06,2.5,2.55,2.325,2.325,1973,0
2015-01-07,2.545,2.742,2.5,2.5,4104,0
2015-01-08,2.5,2.8,2.5,2.55,1836,0
2015-01-09,2.6,2.7495,2.6,2.7,580,0
2015-01-12,2.7,2.75,2.41,2.41,2981,0
2015-01-13,3.05,3.55,2.5,2.85,11295,0
2015-01-14,3.709,3.709,2.6505,3.1,2838,0
2015-01-15,3.2985,3.8125,3.295,3.7,5755,0
2015-01-16,4.05,4.1,3.75,3.95,5116,0
2015-01-20,3.8,3.8765,3.45,3.75,7568,0
2015-01-21,3.45,3.5495,3.4,3.5495,402,0
2015-01-22,3.45,3.955,3.45,3.7,2055,0
2015-01-23,3.592,3.885,3.45,3.45,1600,0
2015-01-26,3.45,3.85,3.45,3.85,240,0
2015-01-27,3.25,3.535,3.25,3.3,1162,0
2015-01-28,3.65,3.7825,3.45,3.45,767,0
2015-01-29,3.4495,3.7875,3.3,3.5625,931,0
2015-01-30,3.8,4.05,3.75,3.95,4848,0
2015-02-02,4.4,4.65,3.9,4.5,7170,0
2015-02-03,4.45,4.6,4,4.2,3061,0
2015-02-04,3.851,3.851,3.851,3.851,100,0
2015-02-05,4.0995,4.25,4.0995,4.245,3135,0
2015-02-06,4.5,4.855,4.1,4.1,3012,0
2015-02-09,3.9,5,3.9,4.45,2473,0
2015-02-10,4.75,4.75,4.2005,4.45,820,0
2015-02-11,4.2,4.2,4.2,4.2,818,0
2015-02-13,4.5975,4.5975,4.35,4.35,500,0
2015-02-17,4.65,4.7,4.3,4.3,312,0
2015-02-18,4.15,4.699,4.1,4.5,3266,0
2015-02-19,4.6305,4.6305,4.1,4.4,2035,0
2015-02-20,4.4505,4.4505,4.4505,4.4505,25,0
2015-02-24,4.5,4.5,4.25,4.4995,1689,0
2015-02-25,4.731,4.731,4.731,4.731,28,0
2015-02-26,5,5,4.25,4.3,1870,0
2015-02-27,4.6015,4.6015,4.6015,4.6015,40,0
2015-03-02,4.75,4.9,4.75,4.75,2800,0
2015-03-03,4.8,4.85,4.55,4.55,540,0
2015-03-04,4.5,4.55,4.5,4.55,300,0
2015-03-05,4.6,4.6,4.3,4.35,700,0
2015-03-06,4.55,4.55,4.35,4.35,40,0
2015-03-09,4.35,4.35,4.3,4.35,1340,0
2015-03-10,4.55,4.75,4.4,4.75,140,0
2015-03-11,4.45,4.8,4.45,4.8,440,0
2015-03-12,4.7,4.7,4.35,4.35,460,0
2015-03-13,4.45,4.45,4.45,4.45,320,0
2015-03-16,4.5,4.5,4.2,4.25,1200,0
2015-03-17,4.4,4.4,4.4,4.4,340,0
2015-03-18,4.55,4.55,4.55,4.55,220,0
2015-03-19,4.25,4.5,4.15,4.15,1320,0
2015-03-20,4.25,4.3,4.25,4.3,280,0
2015-03-23,4.3,4.55,4.3,4.55,1200,0
2015-03-24,4.5,4.5,4.15,4.15,1200,0
2015-03-26,4.45,4.45,4.45,4.45,100,0
2015-03-30,4.15,4.75,4.15,4.75,3080,0
2015-03-31,4.745,4.7995,4.745,4.7995,2074,0
2015-04-01,4.3,4.5,4.3,4.5,80,0
2015-04-02,4.75,4.75,4.5,4.5,440,0
2015-04-06,4.3,4.75,4.3,4.7,520,0
2015-04-07,4.542,4.5505,4.542,4.5505,524,0
2015-04-08,4.8,4.95,4.8,4.95,3760,0
2015-04-09,5,5,4.85,5,1266,0
2015-04-10,4.8,4.85,4.3,4.85,1980,0
2015-04-13,4.4,5.2,4.4,4.95,1460,0
2015-04-14,4.95,5.05,4.95,5.05,400,0
2015-04-15,4.9,5.2,4.9,5.1,2798,0
2015-04-17,4.65,5.1,4.5,4.5,4620,0
2015-04-20,4.7495,4.7495,4.596,4.596,1415,0
2015-04-21,4.5,5.25,4.5,4.7675,2081,0
2015-04-22,4.8,5.15,4.8,4.948,280,0
2015-04-23,5,5,4.75,4.95,360,0
2015-04-24,5,5,4.9125,4.945,1150,0
2015-04-27,4.8,4.9,4.8,4.9,740,0
2015-04-28,4.9395,5.95,4.9,5.7165,9732,0
2015-04-29,5.6,5.6,5,5,4180,0
2015-04-30,4.9,5,4.8,5,2000,0
2015-05-01,5,5.5,4.8,5.15,5660,0
2015-05-04,5.25,5.25,4.95,5,5280,0
2015-05-05,5,5.45,4.9,5.3,2300,0
2015-05-06,5.1,5.25,5,5,1689,0
2015-05-07,5.2,5.25,5,5,181,0
2015-05-08,5.55,5.55,5.1,5.45,2500,0
2015-05-11,5.1,5.5,5.1,5.4,1580,0
2015-05-12,5.45,5.45,5,5.2,10665,0
2015-05-13,5.4,5.4,5.15,5.2,480,0
2015-05-14,5.2,5.4,5.05,5.35,1240,0
2015-05-15,5.25,5.3145,5.25,5.3145,281,0
2015-05-18,5.39,5.4,5.39,5.4,2002,0
2015-05-19,5.45,5.45,5.25,5.25,2380,0
2015-05-20,5.45,5.45,5.3,5.4,2040,0
2015-05-21,5.5,6.25,5.35,5.95,3460,0
2015-05-22,6.25,17.15,6.25,7.55,711380,0
2015-05-26,7.5,7.75,6.25,6.85,120882,0
2015-05-27,6.75,6.8,6.1,6.25,32600,0
2015-05-28,6.2,6.7,6.2,6.35,14143,0
2015-05-29,6.3,6.3,6,6.15,16860,0
2015-06-01,6.5,6.5,5.2,5.4,26828,0
2015-06-02,5.3,5.5,5.3,5.5,6094,0
2015-06-03,5.15,5.35,5.15,5.3,11800,0
2015-06-04,5.4,5.55,5.1,5.55,3800,0
2015-06-05,5.55,5.55,5.45,5.45,4760,0
2015-06-08,5.5,5.8,5.5,5.65,10140,0
2015-06-09,5.6,5.65,5.55,5.55,5093,0
2015-06-10,5.5505,6.75,5.5505,6.3,29158,0
2015-06-11,6.35,9.15,6.35,7.305,170152,0
2015-06-12,7.9,7.9,6.6,7.25,48100,0
2015-06-15,7.3,7.65,7.25,7.5,20400,0
2015-06-16,7.8,7.95,7.4,7.5,24760,0
2015-06-17,7.75,8.25,7.7,8.1,18320,0
2015-06-18,8.25,9.15,8,8.8,35140,0
2015-06-19,11,11,8.9,8.95,56800,0
2015-06-22,9.6,9.6,9.2,9.3,31620,0
2015-06-23,9.45,9.45,8.365,8.55,19867,0
2015-06-24,8.55,8.55,7.85,8.05,32960,0
2015-06-25,8.05,8.15,7.45,7.45,12400,0
2015-06-26,7.25,7.9,7.25,7.5,17180,0
2015-06-29,8.5,8.5,7.5,7.75,20220,0
2015-06-30,7.8,8.4,7.8,7.95,11753,0
2015-07-01,8.2,8.2,7.65,7.7,7200,0
2015-07-02,7.55,7.75,7.15,7.3,19940,0
2015-07-06,6.85,7.25,6.75,7.2,13640,0
2015-07-07,7.15,7.45,6.8,7.45,8580,0
2015-07-08,7.2,7.5,6.9,6.95,7480,0
2015-07-09,6.75,7.4,6.75,7.4,5680,0
2015-07-10,7.25,7.45,7.15,7.25,5200,0
2015-07-13,7.15,7.25,7.15,7.25,3820,0
2015-07-14,7.2,7.4,7.15,7.4,1428,0
2015-07-15,7.4,7.55,7.4,7.55,3434,0
2015-07-16,7.75,7.75,7.55,7.7,2260,0
2015-07-17,7.6,7.85,7.6,7.85,4900,0
2015-07-20,8,8.5,7.85,8.1,15380,0
2015-07-21,8.75,8.75,8.15,8.5,7040,0
2015-07-22,8.55,9.2,8.55,8.7,26340,0
2015-07-23,8.85,8.95,8.65,8.75,11240,0
2015-07-24,8.75,8.75,8.35,8.5,11400,0
2015-07-27,8.2,8.2,6.75,7.75,14800,0
2015-07-28,7.75,7.9,7.3,7.7,7100,0
2015-07-29,8,8,7.7,7.8,7080,0
2015-07-30,7.65,7.75,7.55,7.6,3600,0
2015-07-31,6.75,7.7,6.75,7.2,10620,0
2015-08-03,7.2,7.54,7.2,7.2,7625,0
2015-08-04,7.2,7.3,7.2,7.25,7680,0
2015-08-05,7.3,7.5,7.3,7.5,4860,0
2015-08-06,7.7,7.95,7.6,7.95,8200,0
2015-08-07,8,9.3,8,8.75,16000,0
2015-08-10,9.3,9.3,8.6,8.75,17960,0
2015-08-11,8.9995,9.558,8.65,8.761,12618,0
2015-08-12,8.75,8.75,8.55,8.7,1900,0
2015-08-13,8.7,8.95,8.55,8.55,3740,0
2015-08-14,8.4,8.45,6.9,7.95,13800,0
2015-08-17,7.95,8.4,7.9,8.1,6700,0
2015-08-18,8.1,8.65,8.1,8.55,12580,0
2015-08-19,8.75,8.75,8.25,8.4,7860,0
2015-08-20,8.35,8.35,7.55,7.55,14100,0
2015-08-21,7.85,7.9,7.5,7.85,11680,0
2015-08-24,7.45,7.65,7,7.2,19709,0
2015-08-25,7.45,7.8,7.05,7.25,39440,0
2015-08-26,7.4,7.65,7.25,7.5,5880,0
2015-08-27,7.35,7.7,7.35,7.65,5180,0
2015-08-28,7.65,8.2,7.65,7.9,7460,0
2015-08-31,7.65,7.9,7.35,7.35,12160,0
2015-09-01,7.35,7.45,7.3,7.3,4000,0
2015-09-02,7.3,7.3,7,7.3,9100,0
2015-09-03,7.3,7.3,7.1,7.15,3100,0
2015-09-04,7.05,7.85,7,7.6,26500,0
2015-09-08,7.8,7.9,7.35,7.5,25800,0
2015-09-09,7.75,7.75,7.5,7.5,3120,0
2015-09-10,7.5005,7.6995,7.45,7.5495,1649,0
2015-09-11,7.75,7.75,7.5,7.5,1300,0
2015-09-14,7.5,7.5,7.3,7.45,12780,0
2015-09-15,7.2,7.5,7.15,7.35,3100,0
2015-09-16,7.3,7.55,7.25,7.5,5060,0
2015-09-17,7.45,7.7,7.45,7.6975,812,0
2015-09-18,7.35,7.75,7.3,7.75,6100,0
2015-09-21,7.45,7.7,7.45,7.6,1980,0
2015-09-22,7.45,7.5,7.35,7.35,1620,0
2015-09-23,7.5,7.5,7.3,7.4475,1988,0
2015-09-24,7.3,7.5,7.25,7.294,4631,0
2015-09-25,7.25,7.25,7,7,20840,0
2015-09-28,7,7.15,7,7.05,4107,0
2015-09-29,7.05,7.05,7,7.05,2800,0
2015-09-30,7.05,7.05,7,7,1880,0
2015-10-01,7,7.15,7,7,5200,0
2015-10-02,7,7.15,7,7.15,4140,0
2015-10-05,7.3,7.75,7.0505,7.6,7140,0
2015-10-06,7.7,7.7,7.55,7.7,1000,0
2015-10-07,7.7,7.7,7.5,7.5,840,0
2015-10-08,7.55,7.75,7.5,7.75,4620,0
2015-10-09,7.75,7.95,7.7,7.9,980,0
2015-10-12,8,8.2,7.7005,8.15,6056,0
2015-10-13,8.1,8.25,8,8.25,860,0
2015-10-14,8.25,8.75,8.25,8.5,3500,0
2015-10-15,8.45,8.8,8.35,8.8,1940,0
2015-10-16,8.8,8.8,8.65,8.8,2840,0
2015-10-19,8.745,8.75,8.7005,8.75,3068,0
2015-10-20,8.25,8.325,7.5,8.05,17485,0
2015-10-21,8.45,8.55,8.25,8.25,4640,0
2015-10-22,8.55,8.8,8.4,8.65,4720,0
2015-10-23,8.7,8.7,8.55,8.55,1320,0
2015-10-26,8.4,8.7,8.35,8.6,1600,0
2015-10-27,8.55,8.55,8.25,8.45,1380,0
2015-10-28,8.6,8.75,8.45,8.45,1000,0
2015-10-29,7.8,8.15,7.8,7.95,4620,0
2015-10-30,7.85,8,7.85,7.85,1200,0
2015-11-02,8,8.3,7.85,7.85,1716,0
2015-11-03,7.85,8.3,7.7,7.8,2600,0
2015-11-04,8.1,8.2,7.96,8.15,4005,0
2015-11-05,8.15,8.15,7.9,7.9,4360,0
2015-11-06,8.1,8.1,7.8,7.8,180,0
2015-11-09,7.95,7.95,7.5,7.65,5151,0
2015-11-10,7.7,7.85,7.7,7.8,2600,0
2015-11-11,7.75,7.75,7.6,7.6,460,0
2015-11-12,7.85,7.85,7.55,7.75,680,0
2015-11-13,7.8,7.85,7.6,7.6,960,0
2015-11-16,7.8,7.8,7.6,7.7,1140,0
2015-11-17,7.75,7.75,7.65,7.65,320,0
2015-11-18,7.7,7.7,7.5,7.5,380,0
2015-11-19,7.5,7.6,7.5,7.5,3220,0
2015-11-20,7.5,7.5,7.5,7.5,600,0
2015-11-23,7.55,7.55,7.5,7.5,12020,0
2015-11-24,7.6,7.65,7.5,7.55,1200,0
2015-11-25,7.6,7.7,7.6,7.65,1100,0
2015-11-27,7.5,7.65,7.5,7.65,1340,0
2015-11-30,7.65,7.7,7.65,7.7,1980,0
2015-12-01,7.52,7.9525,7.5,7.55,9960,0
2015-12-02,7.85,7.9,7.6,7.65,2769,0
2015-12-03,7.65,7.77,7.5,7.5055,2485,0
2015-12-04,7.7,7.8,7.55,7.6,420,0
2015-12-07,7.75,7.95,7.2,7.3,27880,0
2015-12-08,7.45,7.85,7.35,7.75,5740,0
2015-12-09,7.75,8.05,7.75,8,2540,0
2015-12-10,8,8,7.75,7.9,3900,0
2015-12-11,7.65,7.9,7.3,7.3,2200,0
2015-12-14,7.55,8,7.4,7.6,3057,0
2015-12-15,8.15,8.15,7.5,7.65,2560,0
2015-12-16,7.6,8,7.4,7.55,5220,0
2015-12-17,7.9,7.9,7,7.45,5240,0
2015-12-18,7.5,7.5,6.85,6.85,12780,0
2015-12-21,7.15,7.15,6.95,7,200,0
2015-12-22,6.95,7,6.85,6.9,3949,0
2015-12-23,6.9,7.15,6.85,6.85,2440,0
2015-12-24,7.15,7.4995,7.1,7.25,1151,0
2015-12-28,7.25,7.25,6.9,6.9,2479,0
2015-12-29,7.1,7.2,6.85,6.85,3914,0
2015-12-30,6.85,7.15,6.85,7.05,2275,0
2015-12-31,7.1,7.5,6.981,7.15,1824,0
2016-01-04,7,7.4,7,7.1,2766,0
2016-01-05,6.9505,7.2975,6.9505,7.1,2038,0
2016-01-06,7.05,7.2,6.95,7.05,1533,0
2016-01-07,6.986,7,6.85,6.9,5291,0
2016-01-08,7,7,6.8505,6.8505,301,0
2016-01-11,6.7,6.75,6,6.05,10918,0
2016-01-12,5.8,6.1,5.8,5.8,2447,0
2016-01-13,5.8,6.05,5.45,5.45,1865,0
2016-01-14,6.0495,6.3,5.45,5.45,3143,0
2016-01-15,5.974,6.15,5.77,6.15,6404,0
2016-01-19,6.15,7,6.15,6.75,3220,0
2016-01-20,6.678,6.9,6.5,6.5,1065,0
2016-01-21,7.15,7.15,6.3,6.8,492,0
2016-01-22,6.6,7.2,6.599,6.85,1860,0
2016-01-25,7.2,7.2,6.75,6.75,3347,0
2016-01-26,6.56,6.7995,6.56,6.65,1067,0
2016-01-27,6.7,6.7,6.5,6.6495,1000,0
2016-01-28,6.5,6.65,5.9,6.3,23585,0
2016-01-29,6.55,6.8,6.2,6.25,2013,0
2016-02-01,6.5,6.5,6.05,6.25,1122,0
2016-02-02,6.05,6.05,6,6,839,0
2016-02-03,5.9,6.15,5.9,6.15,40,0
2016-02-04,6.2,6.2,6.116,6.15,4606,0
2016-02-05,6.095,6.4,5.85,6.05,7476,0
2016-02-08,6,6,5.75,5.75,190,0
2016-02-10,5.7905,6.1,5.7905,5.9,2273,0
2016-02-11,6.2,6.305,5.9,6,7556,0
2016-02-12,6.25,6.25,6.05,6.1125,1220,0
2016-02-16,6.55,6.95,6.12,6.2,8060,0
2016-02-17,6.2,6.25,6.2,6.2,913,0
2016-02-18,6.25,6.25,5.835,5.85,10710,0
2016-02-19,6,6.2,5.8,5.8,153,0
2016-02-22,5.75,5.75,5.65,5.7,2950,0
2016-02-23,6.0995,6.1,5.9995,5.9995,576,0
2016-02-24,6.15,6.15,6.023,6.023,504,0
2016-02-26,6.0005,6.0085,5.75,5.75,385,0
2016-02-29,5.75,5.75,5.7,5.75,667,0
2016-03-01,5.7,5.8395,5.7,5.8395,2022,0
2016-03-02,5.85,5.85,5.7505,5.784,510,0
2016-03-03,6.05,6.1505,5.7,5.75,4144,0
2016-03-04,5.85,5.93,5.75,5.75,1966,0
2016-03-07,6.05,6.05,5.7555,5.8,3368,0
2016-03-08,5.7,5.95,5.5,5.9,1353,0
2016-03-09,5.95,6.105,5.95,5.95,1219,0
2016-03-10,6,6.05,5.9445,5.9445,1997,0
2016-03-11,6.1,6.1,6,6,3220,0
2016-03-14,6,6,5.95,6,1246,0
2016-03-15,5.95,6,5.9,5.9,3772,0
2016-03-16,5.65,5.75,5.65,5.7,5159,0
2016-03-17,5.75,6,5.75,5.75,240,0
2016-03-18,5.65,5.8,5.65,5.7,362,0
2016-03-21,5.6995,5.7,5.6445,5.65,886,0
2016-03-22,5.55,5.75,5.55,5.75,482,0
2016-03-23,5.75,6.25,5.75,5.9,16492,0
2016-03-24,5.805,6,5.805,6,64,0
2016-03-28,6,6.15,6,6.1,1177,0
2016-03-29,6,6.15,5.78,5.95,1885,0
2016-03-30,5.95,6.05,5.95,6.05,220,0
2016-03-31,6.15,6.15,6,6.05,1420,0
2016-04-01,6.05,6.15,5.9995,6,3282,0
2016-04-04,5.9995,6,5.7,5.95,1721,0
2016-04-05,6.05,6.305,6,6.15,5404,0
2016-04-07,5.9005,6.765,5.9005,6.18,461,0
2016-04-08,6.35,6.55,6.35,6.4495,3970,0
2016-04-11,6.5,6.7,6.3005,6.364,4677,0
2016-04-12,6.7495,6.7495,6.5,6.5,510,0
2016-04-13,6.452,6.6,6.307,6.5,4167,0
2016-04-14,6.5,6.75,6.5,6.6,540,0
2016-04-15,6.5,7.45,6.25,7.05,25463,0
2016-04-18,7.5,7.8,6.55,7.3,26515,0
2016-04-19,7.7,8.3,7.65,7.9,30657,0
2016-04-20,8,8.477,7.5505,7.6,8032,0
2016-04-21,7.75,8.1,7.4,7.75,11150,0
2016-04-22,8.25,8.4,7.9,8.2,10859,0
2016-04-25,8.25,8.5,8.1715,8.45,9856,0
2016-04-26,8.45,8.45,8.25,8.35,2141,0
2016-04-27,8.3395,8.5,8.3395,8.45,709,0
2016-04-28,8.4,8.55,8.25,8.5,6900,0
2016-04-29,8.5,10,8,8.3,27831,0
2016-05-02,8.65,12.75,8.55,11.25,48460,0
2016-05-03,11.45,12.35,9.2,9.6,45574,0
2016-05-04,9.6,10.51,9.25,9.55,4483,0
2016-05-05,9.8,9.95,9.25,9.45,5815,0
2016-05-06,10,10,9.45,9.55,4077,0
2016-05-09,9.65,9.65,9.25,9.65,6678,0
2016-05-10,9.596,9.65,9.395,9.6,2661,0
2016-05-11,9.6,9.65,9.6,9.65,1028,0
2016-05-12,9.65,9.9,9.5,9.5,5696,0
2016-05-13,9.5,9.65,9.25,9.4,831,0
2016-05-16,9.75,9.75,9.348,9.55,2415,0
2016-05-17,9.466,9.646,9.2,9.5,1064,0
2016-05-18,9.6,9.65,9.399,9.6,1582,0
2016-05-19,9.65,9.65,9,9.55,4439,0
2016-05-20,9.65,9.65,9.35,9.35,1253,0
2016-05-23,9.45,9.45,8.85,9.3,5567,0
2016-05-24,9.498,9.5,9.3,9.3,900,0
2016-05-25,9.479,9.5,9.25,9.3,1290,0
2016-05-26,9.4035,9.4035,9.2025,9.35,896,0
2016-05-27,9.3,9.3,9,9.05,2418,0
2016-05-31,9,9.3,8.825,9.1,229,0
2016-06-01,9.15,9.25,8.75,9.1,1853,0
2016-06-02,9,9.25,8.75,9.25,2071,0
2016-06-03,9.05,9.05,9.05,9.05,20,0
2016-06-06,8.9,9.0995,8.825,8.9,2914,0
2016-06-07,9,9,8.785,8.85,1807,0
2016-06-08,8.95,8.964,8.75,8.85,2375,0
2016-06-09,8.85,8.85,8.631,8.75,887,0
2016-06-10,8.55,8.85,8.55,8.75,523,0
2016-06-13,8.65,8.65,8.5,8.55,731,0
2016-06-14,8.4,8.4,8,8.2,15945,0
2016-06-15,8.1,8.15,8,8.05,4961,0
2016-06-16,8,8,7.55,7.6,7712,0
2016-06-17,7.5,7.7,7.5,7.5,6581,0
2016-06-20,7.825,7.85,7.75,7.75,1333,0
2016-06-21,7.969,8.0985,7.8,7.925,3257,0
2016-06-22,8.0965,8.0965,7.945,7.95,3046,0
2016-06-23,8.0965,8.15,7.9,7.9,866,0
2016-06-24,7.75,9.2,7.75,7.85,9658,0
2016-06-27,8.555,8.555,7.75,7.75,3267,0
2016-06-28,8.2,8.2,7.624,7.6995,2129,0
2016-06-29,7.75,8.15,7.65,8,886,0
2016-06-30,7.75,8,7.6,7.6,1653,0
2016-07-01,7.5915,8.1,7.1,7.7,6536,0
2016-07-05,7.85,8.1,7.7005,7.85,1137,0
2016-07-06,8.076,8.1,7.7,7.75,1300,0
2016-07-07,7.904,8.05,7.65,8.05,1104,0
2016-07-08,7.88,8.073,7.88,8.073,180,0
2016-07-11,8.15,8.15,8,8.0995,2603,0
2016-07-12,8,8.568,8,8.525,4408,0
2016-07-13,8.486,8.486,8,8.1,2332,0
2016-07-14,8.2355,8.2355,8.2355,8.2355,20,0
2016-07-15,8.25,8.25,8.25,8.25,190,0
2016-07-18,8.25,8.25,7.55,7.9525,22842,0
2016-07-19,8.1,8.6,8.03,8.3,9037,0
2016-07-20,8.25,8.25,8,8.05,4272,0
2016-07-21,8.2,10.25,7.5,8.45,81544,0
2016-07-22,8.35,8.7,8.05,8.2,10920,0
2016-07-25,8.45,8.65,8.25,8.35,8867,0
2016-07-26,8.39,8.6,8.3,8.4,14711,0
2016-07-27,8.4,8.5,8.005,8.4,23367,0
2016-07-28,8.4,8.4,8.1505,8.35,1350,0
2016-07-29,8.2,8.4,8,8.2,12016,0
2016-08-01,8.25,8.275,8,8.119,5420,0
2016-08-02,8.1,8.4,7.95,8.3,5886,0
2016-08-03,8.336,8.395,8.05,8.15,350,0
2016-08-04,8.1,8.395,8.1,8.1,1214,0
2016-08-05,8.25,8.4,8.0685,8.1,3580,0
2016-08-08,8.25,8.4,8.1,8.2,970,0
2016-08-09,8.25,8.4,8,8.15,26513,0
2016-08-10,8.2865,8.2865,8,8.1,5759,0
2016-08-11,8.15,8.25,7.85,8.2,14483,0
2016-08-12,8.1595,8.25,8.05,8.2,4175,0
2016-08-15,8.17,8.25,7.85,8.15,8530,0
2016-08-16,8.05,8.25,8.05,8.1,1408,0
2016-08-17,8,8.2,7.85,8.15,1835,0
2016-08-18,8.2,8.2,8.1,8.2,1325,0
2016-08-19,8.05,8.15,7.85,7.9,2490,0
2016-08-22,7.9,7.962,7.85,7.85,445,0
2016-08-23,7.85,8.2,7.85,7.95,4647,0
2016-08-24,8.245,8.25,8.15,8.25,7339,0
2016-08-25,8,8.25,8,8.2495,7740,0
2016-08-26,8.234,8.25,8.1,8.25,7218,0
2016-08-29,8.2,8.25,8.154,8.25,1407,0
2016-08-30,8.25,8.25,8.15,8.2,2469,0
2016-08-31,8.25,8.3,8.145,8.25,5351,0
2016-09-01,8.2,8.2,8.1,8.2,1340,0
2016-09-02,8.2,8.25,8,8.25,1113,0
2016-09-06,8,8.25,8,8.1,4153,0
2016-09-07,8.157,8.25,8.1,8.1,4532,0
2016-09-08,8.2,8.25,8.0505,8.25,2159,0
2016-09-09,8.1505,8.25,8.15,8.2,2354,0
2016-09-12,8.25,8.25,8.05,8.05,2378,0
2016-09-13,8.248,8.275,8.1735,8.2,6338,0
2016-09-14,8.09,8.25,8.09,8.2,1860,0
2016-09-15,8.25,8.25,8.05,8.15,5280,0
2016-09-16,8.2,8.25,8.05,8.05,2736,0
2016-09-19,8.055,8.223,8.0505,8.2,1170,0
2016-09-20,7.7505,8.25,7.7505,8.2,4079,0
2016-09-21,8.25,8.25,8.2,8.2,1160,0
2016-09-22,8.25,8.425,8.0635,8.1,3271,0
2016-09-23,8.05,8.236,8.05,8.2155,1100,0
2016-09-26,8.2,8.2025,8.15,8.2,2954,0
2016-09-27,8.15,8.2,7.8,7.8,1139,0
2016-09-28,8.2,8.25,7.868,7.9,3800,0
2016-09-29,7.95,8.2,7.95,8.15,2079,0
2016-09-30,8.14,8.15,8.1,8.15,560,0
2016-10-03,8.1825,8.2,8.0935,8.2,4461,0
2016-10-04,8.2,8.2,8.1,8.2,999,0
2016-10-05,8.0005,8.2,8.0005,8.1,9345,0
2016-10-06,8.2495,8.25,8.0505,8.15,16346,0
2016-10-07,8.2,8.2,8.1,8.15,10407,0
2016-10-10,8.1,8.15,8.1,8.15,636,0
2016-10-11,8.145,8.2,8.105,8.2,1142,0
2016-10-12,8.016,8.2,8.016,8.1,1400,0
2016-10-13,8.118,8.25,8.05,8.05,1256,0
2016-10-14,8.088,8.25,8.08,8.2,2649,0
2016-10-17,8.187,8.2,8.05,8.1,1172,0
2016-10-18,8.131,8.2,8.131,8.2,2908,0
2016-10-19,8.2,8.2,8.1875,8.1875,832,0
2016-10-20,8.2,8.2,8.1,8.15,847,0
2016-10-21,8.2,8.2,8.1,8.2,2232,0
2016-10-24,8.15,8.2,8.135,8.2,5283,0
2016-10-25,8.15,8.2,8.0505,8.2,3405,0
2016-10-26,8.1,8.2,8.1,8.2,3172,0
2016-10-27,8.195,8.9,8.195,8.5,37296,0
2016-10-28,8.5,8.9,8.4995,8.6,8058,0
2016-10-31,8.75,9.75,8.75,9.25,21876,0
2016-11-01,9.725,9.75,8.375,8.45,30374,0
2016-11-02,8.5,9.5,8.4,9.15,7088,0
2016-11-03,9.5,9.647,9.15,9.15,3094,0
2016-11-04,9.175,9.2,8.99,9,5064,0
2016-11-07,9,9.631,9,9.15,2337,0
2016-11-08,9.05,9.2,8.6,9.1,20226,0
2016-11-09,9.15,9.2,9.137,9.15,6607,0
2016-11-10,9.2,9.2,9.0915,9.1,2142,0
2016-11-11,9.15,9.7,9,9.4,16447,0
2016-11-14,9.25,9.9,9.05,9.677,24580,0
2016-11-15,9.655,11.382,9.655,10.75,26339,0
2016-11-16,11,11.982,10.05,11.2,19525,0
2016-11-17,11.2,11.2,10.9,11,6656,0
2016-11-18,10.75,11.5,10.696,11.2,10664,0
2016-11-21,10.25,11.583,10.25,11.05,13273,0
2016-11-22,11,11.25,11,11.05,1411,0
2016-11-23,11.05,11.75,10.5,11.2,6648,0
2016-11-25,11.64,11.64,11.147,11.45,1982,0
2016-11-28,11.65,12.55,11.65,12.1,15685,0
2016-11-29,11.5,13.75,11.5,12.45,13455,0
2016-11-30,12.55,12.881,12.25,12.5,5343,0
2016-12-01,12.95,12.95,12.4,12.5,7896,0
2016-12-02,12.388,13.25,11.8,12.35,34812,0
2016-12-05,12.25,13.25,10.05,10.15,19185,0
2016-12-06,10.85,11.949,10.85,11.25,4367,0
2016-12-07,11.25,11.75,10.2,11.75,5271,0
2016-12-08,11.884,12.15,11.35,11.8,8194,0
2016-12-09,11.9,12.5,11.818,12.45,12441,0
2016-12-12,12.4,12.95,12.292,12.65,1516,0
2016-12-13,12.75,12.9,12.65,12.9,2359,0
2016-12-14,12.8,12.8,12,12.55,7518,0
2016-12-15,12.55,13.25,12.55,12.885,11108,0
2016-12-16,13.024,13.25,12.55,12.85,3251,0
2016-12-19,12.5,12.7692,10.51,11.25,118682,0
2016-12-20,11.22,12.3677,11.22,11.49,43685,0
2016-12-21,11.9775,11.9775,11,11.3,7634,0
2016-12-22,11.62,11.78,11.42,11.45,5716,0
2016-12-27,11.788,12,11.45,11.66,5105,0
2016-12-28,12.77,13.07,11.56,11.9702,58013,0
2016-12-29,12,12.001,11.55,11.55,7394,0
2016-12-30,11.5501,12.33,11.55,12.32,11851,0
2017-01-03,12.48,12.8141,12.3,12.43,5255,0
2017-01-04,12.34,12.37,11.86,11.86,2404,0
2017-01-05,11.9022,11.9022,11.85,11.85,432,0
2017-01-06,11.82,11.82,11.6,11.7269,920,0
2017-01-09,11.91,12.6001,11.91,12.28,12704,0
2017-01-10,12.13,12.585,11.9101,11.9101,8223,0
2017-01-11,12.11,12.4765,11.81,11.81,6198,0
2017-01-12,12.2,12.48,12.05,12.27,7535,0
2017-01-13,12.736,12.749,12.3,12.57,9477,0
2017-01-17,12.74,12.75,12.25,12.74,4863,0
2017-01-18,12.75,12.75,12.2915,12.614,3298,0
2017-01-19,12.7,12.73,12.382,12.73,1573,0
2017-01-20,12.75,12.75,11.82,12.5469,1459,0
2017-01-23,12.28,12.75,12.28,12.75,3552,0
2017-01-24,12.75,12.75,12.3089,12.74,2272,0
2017-01-25,12.7299,12.7299,12.35,12.5,2742,0
2017-01-26,12.304,12.304,12.304,12.304,256,0
2017-01-27,12.3809,12.3809,12.3809,12.3809,123,0
2017-01-30,12.2,12.2,11,11.01,64364,0
2017-01-31,11,11.187,11,11.02,15684,0
2017-02-01,11,11.05,11,11,7198,0
2017-02-02,11,11.192,11,11.192,11121,0
2017-02-03,11.09,11.18,11,11.08,6931,0
2017-02-06,11.09,11.12,11,11.09,2219,0
2017-02-07,11,11.18,10.5,10.5,49646,0
2017-02-08,10.48,10.48,9.31,9.4,46675,0
2017-02-09,9.4,10.45,9.4,10.33,14137,0
2017-02-10,10.05,10.12,10.05,10.119,1219,0
2017-02-13,10.3,10.36,10.3,10.36,733,0
2017-02-14,10.23,10.23,10.02,10.06,1762,0
2017-02-15,10.4239,10.44,10.02,10.35,9958,0
2017-02-16,10.24,10.45,9.46,9.85,48701,0
2017-02-17,9.54,10.07,9.54,9.74,25923,0
2017-02-21,9.72,10.5,9.48,9.48,30867,0
2017-02-22,9.81,9.8759,9.4,9.4,7094,0
2017-02-23,9.4,9.74,9.4,9.41,4259,0
2017-02-24,9.43,9.53,9.31,9.4,4884,0
2017-02-27,9.72,9.72,9.68,9.68,310,0
2017-02-28,9.43,9.6,9.41,9.46,4988,0
2017-03-01,9.5,9.5,9.45,9.45,3280,0
2017-03-02,9.47,9.5,9.45,9.45,1688,0
2017-03-03,9.42,9.45,9.4,9.4,4251,0
2017-03-06,9.4,9.4,9.4,9.4,100,0
2017-03-09,9.37,9.37,9.156,9.156,600,0
2017-03-10,9.1301,9.14,9.1301,9.14,390,0
2017-03-13,9.2516,9.65,9.14,9.14,19086,0
2017-03-14,9.15,9.37,9.15,9.16,3726,0
2017-03-15,9.15,9.15,9.15,9.15,210,0
2017-03-16,9.25,9.3,9.25,9.3,1255,0
2017-03-17,9.25,9.29,9.25,9.29,344,0
2017-03-20,9.29,9.51,9.29,9.51,3342,0
2017-03-21,9.5,9.5,9.414,9.44,1452,0
2017-03-23,9.4088,9.4088,9.4088,9.4088,212,0
2017-03-24,9.42,9.4426,9.37,9.37,1348,0
2017-03-27,9.42,9.42,9.42,9.42,180,0
2017-03-29,9.37,9.3985,9.37,9.37,1281,0
2017-03-30,9.5755,9.5755,9.5755,9.5755,2040,0
2017-04-03,9.39,9.39,9.39,9.39,3201,0
2017-04-07,9.5671,9.5671,9.37,9.48,938,0
2017-04-10,9.4236,9.4899,9.37,9.4899,1808,0
2017-04-11,9.25,9.322,9.25,9.322,2728,0
2017-04-13,9.28,9.29,9.28,9.28,848,0
2017-04-17,9.29,9.29,9.28,9.28,1059,0
2017-04-18,9.28,9.31,9.25,9.3,2559,0
2017-04-19,9.3,9.3,9.2082,9.2082,4620,0
2017-04-20,9.26,9.47,9.1401,9.18,11490,0
2017-04-21,9.17,9.17,8.11,8.73,21381,0
2017-04-24,9.05,9.7445,8.8543,9.72,16557,0
2017-04-25,9.75,10.119,9.75,10.1,4373,0
2017-04-26,10.05,10.17,10.05,10.17,2360,0
2017-04-27,10.06,10.06,10.06,10.06,148,0
2017-05-01,10.069,10.439,10.05,10.439,1701,0
2017-05-03,10.3162,10.3162,10.1545,10.1545,580,0
2017-05-08,10.12,10.2326,10.05,10.0635,2379,0
2017-05-09,10.06,10.1799,9.9603,10.0299,8695,0
2017-05-10,9.93,9.93,9.93,9.93,638,0
2017-05-11,10.2627,10.2627,9.94,9.94,2392,0
2017-05-12,10.19,10.3,10.19,10.29,1210,0
2017-05-15,10.4999,10.4999,9.83,9.9188,1011,0
2017-05-16,9.91,10.49,9.87,10.49,951,0
2017-05-17,9.82,10.03,9.76,10.03,3533,0
2017-05-18,10.0501,10.0501,10.0501,10.0501,193,0
2017-05-19,10.22,10.22,10.147,10.1492,626,0
2017-05-23,9.7747,9.7747,9.76,9.76,1639,0
2017-05-24,9.9,10,9.9,10,1740,0
2017-05-26,9.9,9.9001,9.9,9.9,1717,0
2017-05-30,9.8,10,9.75,10,1430,0
2017-05-31,10.04,10.04,9.9001,9.9001,1434,0
2017-06-01,9.91,10.26,9.9,10.26,4436,0
2017-06-02,10.4,10.4,9.95,9.95,1178,0
2017-06-05,10.219,10.219,10.219,10.219,665,0
2017-06-06,9.9,9.93,9.9,9.93,401,0
2017-06-07,9.942,9.9901,9.9125,9.9901,1628,0
2017-06-08,9.9986,10.45,9.9986,10.45,2255,0
2017-06-09,10.08,10.27,10.08,10.27,2795,0
2017-06-12,9.98,10.0343,9.98,10,1753,0
2017-06-14,10.02,10.02,10.02,10.02,292,0
2017-06-15,10.1311,10.1311,10.1311,10.1311,137,0
2017-06-16,10.0101,10.019,10.01,10.019,2439,0
2017-06-19,9.98,9.99,9.76,9.935,4341,0
2017-06-20,9.84,9.95,9.84,9.865,3701,0
2017-06-23,10.01,10.01,10.01,10.01,448,0
2017-06-26,10.0074,10.02,9.99,9.99,1779,0
2017-06-27,9.99,10,9.99,10,479,0
2017-06-28,10.02,10.27,10.02,10.27,911,0
2017-07-03,9.99,10.125,9.99,10.125,1305,0
2017-07-05,9.98,9.98,9.98,9.98,524,0
2017-07-06,9.99,9.99,9.99,9.99,281,0
2017-07-07,10.45,10.45,10.05,10.05,1184,0
2017-07-10,10.0701,10.0701,10.0701,10.0701,1040,0
2017-07-11,10,10.19,10,10.16,6663,0
2017-07-12,10.13,10.35,10.065,10.11,9909,0
2017-07-13,10.06,10.14,10.06,10.09,1759,0
2017-07-14,10.3,10.3905,10.1682,10.1682,4092,0
2017-07-17,10.41,10.4345,10.31,10.31,3568,0
2017-07-18,10.3464,10.373,10.3464,10.373,558,0
2017-07-19,10.3,10.3,10.3,10.3,272,0
2017-07-20,10.4,10.41,10.38,10.38,1120,0
2017-07-21,10.45,10.5,10.31,10.31,6090,0
2017-07-24,10.3385,10.5,10.3385,10.4999,1636,0
2017-07-25,10.5,10.64,10.5,10.51,1153,0
2017-07-27,10.5105,10.66,10.5105,10.65,2875,0
2017-07-28,10.73,10.76,10.73,10.7599,1544,0
2017-07-31,10.81,11.09,10.75,11.0471,22710,0
2017-08-01,11.097,11.99,11.05,11.05,6515,0
2017-08-02,11.3,11.73,11.25,11.25,1218,0
2017-08-03,11.3,11.99,11.3,11.75,3757,0
2017-08-04,11.7601,12,11.76,11.76,5925,0
2017-08-07,11.76,11.81,11.56,11.56,7840,0
2017-08-08,11.5,11.5,11.5,11.5,526,0
2017-08-09,11.35,11.35,10.7161,10.83,1002,0
2017-08-11,11.2373,11.28,11.23,11.28,9492,0
2017-08-16,10.9651,10.9651,10.9651,10.9651,469,0
2017-08-18,10.95,11.1199,10.95,10.999,6174,0
2017-08-21,10.9,10.94,10.75,10.9,26164,0
2017-08-22,10.73,10.9,10.73,10.9,5301,0
2017-08-23,10.8894,10.9828,10.88,10.9828,504,0
2017-08-24,10.87,10.92,10.86,10.92,2431,0
2017-08-25,11,11,11,11,835,0
2017-08-28,11.0229,11.0396,10.9001,10.95,684,0
2017-08-29,10.9,11.01,10.9,11.01,14862,0
2017-08-30,10.96,11.2468,10.95,11.2468,491,0
2017-08-31,11.48,11.48,11.11,11.11,398,0
2017-09-01,11.11,11.71,11.11,11.71,2534,0
2017-09-05,11.46,11.5,11.46,11.5,1308,0
2017-09-06,11.52,11.75,11.52,11.75,1086,0
2017-09-07,11.6475,11.6475,11.5,11.5,322,0
2017-09-08,11.5,11.51,11.5,11.51,3006,0
2017-09-11,11.49,11.63,11.49,11.63,602,0
2017-09-12,11.53,11.53,11.53,11.53,433,0
2017-09-15,11.65,11.87,11.45,11.45,2200,0
2017-09-19,11.52,11.7638,11.52,11.7638,1714,0
2017-09-20,11.87,11.87,11.812,11.8132,3204,0
2017-09-22,11.63,11.63,11.63,11.63,364,0
2017-09-25,11.6,11.6,11.4488,11.45,8166,0
2017-09-27,11.4,11.4,11.4,11.4,948,0
2017-09-28,11.44,11.44,11.4,11.4,1277,0
2017-10-02,11.41,11.51,11.41,11.51,1112,0
2017-10-03,11.42,11.42,11.42,11.42,117,0
2017-10-04,11.45,11.45,11.45,11.45,426,0
2017-10-05,11.46,11.46,11.46,11.46,669,0
2017-10-06,11.5,11.71,11.4601,11.71,2013,0
2017-10-09,11.59,11.59,11.59,11.59,170,0
2017-10-12,11.63,11.9162,11.45,11.45,1467,0
2017-10-16,12.93,13.04,12.499,12.9,7384,0
2017-10-17,12.7501,12.98,12.31,12.31,6312,0
2017-10-19,12.5,12.5,12.5,12.5,944,0
2017-10-24,12.1,12.4499,12.1,12.205,936,0
2017-10-26,12.21,12.44,12.21,12.35,1128,0
2017-10-27,12.665,12.6999,12.55,12.6895,1588,0
2017-10-30,12.6,12.7,12.6,12.7,738,0
2017-10-31,13,13,12.45,12.45,1028,0
2017-11-01,12.5,12.51,12.5,12.5001,1219,0
2017-11-02,12.55,12.55,12.544,12.55,2403,0
2017-11-03,12.947,13.4,12.947,13.35,815,0
2017-11-06,13.23,13.23,13.23,13.23,691,0
2017-11-07,13.2041,13.2041,13.2041,13.2041,304,0
2017-11-08,13.4,13.4,13.4,13.4,670,0
2017-11-10,13.064,13.064,13.064,13.064,659,0
