Date,Open,High,Low,Close,Volume,OpenInt
2005-03-07,28.4,28.4,28.25,28.25,400,0
2005-03-09,28.25,28.25,28.25,28.25,100,0
2005-03-11,28.46,28.46,28.3,28.3,500,0
2005-03-14,28.44,28.44,28.44,28.44,400,0
2005-03-23,28.22,28.22,28.22,28.22,100,0
2005-03-24,29,30.6,29,30.6,10000,0
2005-03-28,30.6,30.6,29.65,30,2300,0
2005-03-29,30,30,29.65,29.65,2000,0
2005-03-30,29.9,30.2,29.9,30.02,900,0
2005-04-01,30.3,30.5,30.3,30.5,900,0
2005-04-04,30.3,30.7,30.3,30.7,1000,0
2005-04-08,30.5,30.5,30.5,30.5,1100,0
2005-04-12,30.5,30.5,30.5,30.5,2000,0
2005-04-13,30.5,30.5,30.5,30.5,1700,0
2005-04-14,30.5,30.5,30.5,30.5,1000,0
2005-04-19,30.25,30.25,30,30,900,0
2005-04-22,30.25,30.5,30.25,30.43,5400,0
2005-04-25,30.41,30.43,30.4,30.4,2700,0
2005-05-02,30.31,30.35,30.25,30.25,3700,0
2005-05-04,30.25,30.25,30.2,30.2,1600,0
2005-05-05,30.15,30.15,30.15,30.15,300,0
2005-05-06,30.05,30.05,29.89,29.89,1200,0
2005-05-09,29.68,29.68,29.68,29.68,700,0
2005-05-10,29.94,30.03,29.67,29.67,2400,0
2005-05-11,29.82,29.82,29.8,29.8,1000,0
2005-05-12,29.9,29.9,29.9,29.9,2400,0
2005-05-13,30.06,30.2,30.06,30.12,1400,0
2005-05-16,29.95,30.19,29.95,30.19,1300,0
2005-05-18,30,30,30,30,200,0
2005-05-19,29.75,30.02,29.75,30.02,3500,0
2005-05-20,29.8,29.8,29.8,29.8,100,0
2005-05-23,29.95,31.49,29.95,31.49,2200,0
2005-05-24,30.8,30.8,30.8,30.8,400,0
2005-05-25,31.02,31.25,31.02,31.23,1300,0
2005-06-03,31.36,31.36,31.35,31.35,500,0
2005-06-06,31.25,31.25,31.25,31.25,400,0
2005-06-10,31.25,31.25,30.66,30.66,1700,0
2005-06-17,30.51,30.51,30.4,30.4,900,0
2005-06-20,30.3,30.3,30.3,30.3,200,0
2005-06-21,30.23,30.23,30.23,30.23,100,0
2005-06-22,30.23,30.23,30.23,30.23,300,0
2005-06-27,30.01,30.09,29.75,30.09,2300,0
2005-06-29,29.9,29.9,29.9,29.9,100,0
2005-06-30,29.95,29.95,29.95,29.95,600,0
2005-07-11,30,30.29,30,30.02,6000,0
2005-07-12,30.04,30.39,30.04,30.38,2700,0
2005-07-13,30.19,30.19,30.19,30.19,200,0
2005-07-20,30.3,30.42,30.3,30.42,200,0
2005-07-21,30.7,30.7,30.7,30.7,200,0
2005-07-26,30.75,30.81,30.75,30.76,3500,0
2005-07-27,31,31.1,31,31.1,500,0
2005-07-29,31.09,31.1,31.09,31.1,1200,0
2005-08-01,31.1,31.25,31.1,31.25,700,0
2005-08-02,31.2,31.2,31.2,31.2,100,0
2005-08-03,31.2,31.2,31.2,31.2,200,0
2005-08-05,31.2,31.2,31.2,31.2,300,0
2005-08-16,31.05,31.05,30.95,30.95,300,0
2005-08-22,31.1,31.1,31.1,31.1,200,0
2005-08-26,30.95,30.95,30.95,30.95,100,0
2005-08-31,31,31,31,31,100,0
2005-09-02,31.03,31.18,31.03,31.18,200,0
2005-09-06,31.1,31.1,30.95,31.05,400,0
2005-09-09,30.98,31,30.9,31,300,0
2005-09-16,31,31,31,31,300,0
2005-09-21,30.8,30.8,30.7,30.7,300,0
2005-09-26,30.88,30.88,30.88,30.88,100,0
2005-09-27,30.7,30.7,30.7,30.7,100,0
2005-09-28,30.53,30.53,30.53,30.53,100,0
2005-10-04,30.8,30.9,30.8,30.9,1000,0
2005-10-14,30.73,30.73,30.71,30.72,700,0
2005-10-17,30.52,30.52,30.52,30.52,200,0
2005-10-18,30.3,30.3,30.3,30.3,200,0
2005-10-19,30.1,30.1,29.91,29.91,1400,0
2005-10-20,30.02,30.02,30,30,900,0
2005-10-24,29.8,30.03,29.8,30.03,200,0
2005-10-26,29.8,29.8,29.8,29.8,2800,0
2005-11-08,29.65,29.65,29.65,29.65,100,0
2005-11-11,29.85,32.39,29.85,30.5,7300,0
2005-11-14,30.6,30.85,30.6,30.85,500,0
2005-11-15,30.65,33,30.65,30.75,500,0
2005-11-21,30.55,30.6,30.55,30.6,300,0
2005-11-23,30.6,30.65,30.6,30.65,300,0
2005-11-29,30.85,30.85,30.75,30.75,200,0
2005-12-01,30.95,30.95,30.95,30.95,600,0
2005-12-07,30.75,30.75,30.75,30.75,100,0
2005-12-14,30.75,30.75,30.15,30.15,1300,0
2005-12-15,30,30,30,30,100,0
2005-12-16,29.7,29.7,29.55,29.55,800,0
2005-12-19,29.3,29.3,29.3,29.3,400,0
2005-12-27,29.1,29.1,29.1,29.1,700,0
2006-01-04,28.9,28.9,28.9,28.9,200,0
2006-01-06,29,29.1,29,29.1,300,0
2006-01-11,28.8,28.8,28.8,28.8,200,0
2006-01-17,28.61,28.61,28.61,28.61,300,0
2006-01-18,28.6,28.6,28.35,28.35,900,0
2006-01-24,28.5,28.7,28.5,28.7,300,0
2006-01-31,28.45,28.45,28.2,28.2,1400,0
2006-02-01,28.25,28.25,28.25,28.25,200,0
2006-02-06,28.3,28.3,28,28,600,0
2006-02-07,28.25,28.25,28.25,28.25,300,0
2006-02-22,28.01,28.01,28,28,400,0
2006-03-01,28.25,28.25,28.25,28.25,300,0
2006-03-06,28.25,28.25,28.25,28.25,300,0
2006-03-13,28,28,28,28,100,0
2006-03-14,28.25,28.25,28.25,28.25,200,0
2006-03-16,28.39,28.4,28.39,28.4,300,0
2006-03-17,28.4,28.6,28.4,28.6,500,0
2006-03-21,28.7,28.7,28.7,28.7,100,0
2006-03-24,28.9,28.9,28.9,28.9,100,0
2006-03-27,29.1,29.4,29.1,29.4,1200,0
2006-03-28,29.1,29.1,29,29,1000,0
2006-03-31,29.05,29.05,29.05,29.05,100,0
2006-04-03,28.5,28.6,28.5,28.6,200,0
2006-04-04,28.3,28.3,27.8,27.8,600,0
2006-04-06,27.5,27.5,27.5,27.5,200,0
2006-04-12,27.25,27.25,27.25,27.25,100,0
2006-04-13,27.5,27.5,27.5,27.5,100,0
2006-04-17,27,27,27,27,100,0
2006-04-18,27.1,27.1,27.1,27.1,200,0
2006-04-24,27.29,27.29,27.29,27.29,100,0
2006-04-26,26.85,26.85,26.6,26.6,600,0
2006-04-27,26.7,26.9,26.7,26.9,400,0
2006-05-02,26.9,26.9,26.9,26.9,100,0
2006-05-05,27.05,27.05,27.05,27.05,100,0
2006-05-08,27.2,27.2,27.2,27.2,200,0
2006-05-12,27.06,27.07,27.06,27.07,300,0
2006-05-26,27.3,27.3,27.3,27.3,200,0
2006-05-31,27.1,27.1,27,27,600,0
2006-06-01,27.3,27.3,27.3,27.3,400,0
2006-06-06,27.06,27.06,27.06,27.06,500,0
2006-06-07,26.86,26.86,26.86,26.86,100,0
2006-06-08,27.19,27.4,26.98,27,4400,0
2006-06-09,26.75,26.75,26.75,26.75,100,0
2006-06-15,27,27,27,27,300,0
2006-06-21,27.25,27.45,27,27,2000,0
2006-07-11,26.95,26.95,26.95,26.95,100,0
2006-07-25,26.75,26.75,26.75,26.75,700,0
2006-07-31,27,27,27,27,200,0
2006-08-01,26.8,26.8,26.8,26.8,200,0
2006-08-03,26.8,26.8,26.8,26.8,100,0
2006-08-07,26.7,26.7,26.7,26.7,100,0
2006-08-14,26.55,26.55,26.55,26.55,300,0
2006-08-16,26.9,27.6,26.9,27.6,1500,0
2006-08-23,27.35,27.35,27.35,27.35,200,0
2006-08-30,27.35,27.5,27.35,27.5,600,0
2006-08-31,27.27,27.27,27,27,700,0
2006-09-20,27,27,26.89,26.9,400,0
2006-09-21,26.9,26.9,26.7,26.7,300,0
2006-09-22,26.4,26.45,26.4,26.45,700,0
2006-09-29,26.3,26.3,26.2,26.2,600,0
2006-10-03,26.3,26.3,26.3,26.3,300,0
2006-10-12,26.1,26.1,26.1,26.1,200,0
2006-10-19,26.1,26.1,26.1,26.1,2000,0
2006-10-24,26.3,26.4,26.3,26.4,300,0
2006-11-06,26.6,26.6,26.6,26.6,100,0
2006-11-07,26.6,26.8,26.6,26.8,200,0
2006-11-14,26.7,26.8,26.7,26.8,500,0
2006-12-12,26.8,26.85,26.8,26.85,2200,0
2006-12-13,26.77,26.77,26.4,26.4,12500,0
2006-12-15,26.15,26.49,26.15,26.49,700,0
2007-01-04,26.49,26.69,26.49,26.69,600,0
2007-01-10,26.25,26.25,26.25,26.25,100,0
2007-01-16,26.25,26.25,25.95,25.95,900,0
2007-01-17,26.35,26.4,26.35,26.4,300,0
2007-01-19,26.6,26.86,26.6,26.86,200,0
2007-01-22,26.86,26.86,26.86,26.86,100,0
2007-01-29,27.14,27.76,27.13,27.76,1100,0
2007-01-31,27.76,27.76,27.76,27.76,200,0
2007-02-02,27.5,27.5,27.5,27.5,100,0
2007-02-12,27.4,27.4,27,27,714,0
2007-02-13,26.75,26.75,26.75,26.75,100,0
2007-02-16,26.51,26.51,26.51,26.51,100,0
2007-02-20,26.5,27.6,26.39,27.6,4100,0
2007-02-21,27.6,27.6,27.6,27.6,100,0
2007-02-28,27.36,27.36,27.35,27.35,200,0
2007-03-01,27.45,27.65,27.45,27.55,500,0
2007-03-02,27.56,27.6,27.56,27.6,200,0
2007-03-05,27.6,27.97,27.6,27.97,900,0
2007-03-06,28,28.13,27.68,28.03,3600,0
2007-03-07,27.95,28.11,27.91,28.08,600,0
2007-03-08,27.98,28.59,27.98,28.4,1100,0
2007-03-09,28.4,28.8,28.25,28.42,5600,0
2007-03-12,28.65,28.7,25.01,27.62,3100,0
2007-03-13,27.62,27.92,27.62,27.77,2400,0
2007-03-14,27.75,28.7,27.75,28.29,1800,0
2007-03-15,28.99,28.99,28.4,28.4,2300,0
2007-03-16,28.14,28.28,28.14,28.19,2000,0
2007-03-19,28.19,28.67,28.19,28.34,13100,0
2007-03-20,28.44,28.67,28.21,28.51,2100,0
2007-03-21,28.51,28.7,28.3,28.69,1800,0
2007-03-22,28.43,28.61,28.43,28.48,2800,0
2007-03-26,28.48,28.69,28.38,28.69,3100,0
2007-03-28,28.69,28.72,28.69,28.72,300,0
2007-04-09,28.4,28.4,28.4,28.4,100,0
2007-04-11,28.4,28.4,28.2,28.2,400,0
2007-04-12,28.36,28.99,28.36,28.79,2900,0
2007-04-13,28.78,29.49,28.78,28.99,2700,0
2007-04-16,28.99,29.38,28.73,29.05,2800,0
2007-04-17,29.07,29.4,29.07,29.17,5000,0
2007-04-18,29.38,29.46,29.2,29.46,2400,0
2007-04-19,29.39,29.6,29.11,29.58,2300,0
2007-04-20,29.59,30.99,29.45,30.99,4000,0
2007-04-23,30.54,30.54,30.25,30.49,500,0
2007-04-25,30.5,30.5,30.5,30.5,200,0
2007-04-30,30.75,30.75,30.75,30.75,100,0
2007-05-02,30.5,30.5,30.3,30.3,400,0
2007-05-03,30.1,30.1,30.1,30.1,100,0
2007-05-08,30.6,30.6,30.6,30.6,200,0
2007-05-15,30.6,30.6,30.6,30.6,400,0
2007-05-17,30.2,30.2,30.2,30.2,200,0
2007-05-18,30,30,29.6,29.6,900,0
2007-05-21,29.8,30,29.4,29.8,1000,0
2007-05-25,29.8,29.8,29.8,29.8,100,0
2007-05-29,29.78,29.78,29.78,29.78,300,0
2007-05-31,29.74,29.74,29.59,29.59,300,0
2007-06-04,29.66,29.67,29.65,29.67,1200,0
2007-06-05,29.68,29.68,29.68,29.68,600,0
2007-06-08,29.66,30,29.66,29.76,1900,0
2007-06-11,29.69,29.69,29.55,29.58,1500,0
2007-06-14,29.25,29.25,29.05,29.25,700,0
2007-06-18,29,29.4,29,29.4,200,0
2007-06-19,29.1,29.1,29.1,29.1,100,0
2007-06-21,29.2,29.6,29.2,29.5,800,0
2007-06-27,29.1,29.1,28.8,28.8,800,0
2007-06-28,29.3,29.3,29.3,29.3,600,0
2007-07-11,29.4,29.4,29.4,29.4,300,0
2007-07-12,29.54,29.6,29.54,29.6,800,0
2007-07-16,29.6,29.68,29.57,29.57,400,0
2007-07-17,29.53,29.55,29.53,29.55,300,0
2007-07-18,29.56,29.59,29.53,29.53,600,0
2007-07-19,29.55,29.55,29.55,29.55,100,0
2007-07-31,29.25,29.25,29.05,29.05,300,0
2007-08-01,29.29,29.5,29.29,29.5,500,0
2007-08-02,29.2,29.5,29.2,29.5,200,0
2007-08-09,29.1,29.1,29.1,29.1,300,0
2007-08-15,29.28,29.28,28.9,28.9,200,0
2007-08-16,28.6,28.6,28.2,28.2,600,0
2007-08-27,27.85,27.85,27.85,27.85,200,0
2007-08-29,27.8,27.8,27.68,27.68,800,0
2007-09-04,27.5,27.5,27.1,27.1,500,0
2007-09-07,27,27,27,27,200,0
2007-09-10,26.8,26.8,26.8,26.8,300,0
2007-09-11,26.9,26.9,26.9,26.9,700,0
2007-09-12,27.2,27.4,27.2,27.4,400,0
2007-09-13,27.6,27.8,27.6,27.8,500,0
2007-09-14,27.8,27.8,27.8,27.8,1200,0
2007-09-18,27.8,27.8,27.8,27.8,100,0
2007-09-19,27.8,27.8,27.8,27.8,200,0
2007-09-20,27.9,27.9,27.9,27.9,100,0
2007-09-24,28.4,28.4,28.4,28.4,100,0
2007-09-25,28.4,28.4,28.4,28.4,500,0
2007-09-26,28.4,28.9,28.38,28.5,1600,0
2007-09-28,28.5,28.6,28.5,28.6,200,0
2007-10-01,28.6,28.8,28.6,28.8,300,0
2007-10-02,28.4,29.1,27.7,27.7,2900,0
2007-10-04,27.95,27.95,27.95,27.95,400,0
2007-10-05,27.95,28.1,27.95,28.1,800,0
2007-10-08,27.8,27.8,27.8,27.8,100,0
2007-10-11,28.15,28.15,27.85,27.85,300,0
2007-10-12,28.05,28.2,28.05,28.2,700,0
2007-10-16,28.2,28.45,28.2,28.45,600,0
2007-10-18,28.55,29.15,28.55,29,1800,0
2007-10-25,29,29,29,29,300,0
2007-10-26,29,29,29,29,100,0
2007-10-31,29.1,29.1,29.07,29.07,300,0
2007-11-13,28.6,28.6,28.45,28.45,400,0
2007-11-15,28.25,28.25,28.2,28.2,300,0
2007-11-20,27.9,28.2,27.9,27.9,300,0
2007-11-21,27.4,27.4,26.21,26.21,700,0
2007-11-23,27,27,27,27,300,0
2007-11-26,27.3,27.4,27.3,27.4,400,0
2007-11-28,27.5,27.55,27.5,27.55,400,0
2007-11-29,26.22,26.22,26.22,26.22,134,0
2007-12-03,27.53,28,27.53,28,4100,0
2007-12-04,28,28,28,28,200,0
2007-12-05,27.55,27.8,27.55,27.8,300,0
2007-12-07,27.3,27.3,27.3,27.3,100,0
2007-12-13,26.8,26.8,26.65,26.65,800,0
2007-12-14,26.4,26.8,26.3,26.8,4800,0
2007-12-18,26.3,26.3,26.3,26.3,200,0
2007-12-20,26.3,26.4,26.3,26.4,200,0
2007-12-21,25.9,25.9,25.85,25.85,1600,0
2007-12-26,24.77,24.77,24.77,24.77,400,0
2007-12-28,25.3,25.81,25.3,25.8,2600,0
2007-12-31,25.8,25.85,25.8,25.8,500,0
2008-01-03,25.4,25.4,25.4,25.4,100,0
2008-01-09,25,25,24.91,24.91,500,0
2008-01-10,24.7,25.05,24.7,25.05,1600,0
2008-01-11,24.65,24.65,24.65,24.65,500,0
2008-01-14,24.5,24.5,24.5,24.5,700,0
2008-01-22,24.6,24.6,24.6,24.6,200,0
2008-01-31,24.6,24.7,24.6,24.7,4000,0
2008-02-01,24.7,24.75,24.7,24.75,600,0
2008-02-04,24.75,24.75,24.75,24.75,200,0
2008-02-05,24.5,24.5,24.5,24.5,300,0
2008-02-06,24.74,24.75,24.74,24.75,200,0
2008-02-07,26.62,26.62,26.62,26.62,100,0
2008-02-08,25.45,25.45,25,25,1000,0
2008-02-13,25.1,25.1,25.1,25.1,100,0
2008-02-27,24.6,24.6,24,24,3600,0
2008-02-28,23.66,23.66,23.6,23.6,400,0
2008-03-04,23.2,23.65,23.1,23.6,6900,0
2008-03-05,23.27,23.65,23.26,23.65,2100,0
2008-03-06,23.25,23.47,23.2,23.38,4000,0
2008-03-11,23,23.65,23,23.65,300,0
2008-03-12,23.3,23.65,23.3,23.65,800,0
2008-03-13,23.65,23.82,23.65,23.82,1700,0
2008-03-14,23.9,23.9,23.9,23.9,200,0
2008-03-17,22.11,23.95,22.11,23.83,1700,0
2008-03-18,24,24.05,24,24.05,600,0
2008-03-19,23.76,23.76,23.65,23.65,300,0
2008-04-01,23.75,23.9,23.75,23.9,500,0
2008-04-07,23.54,23.9,23.54,23.9,200,0
2008-04-16,23.59,23.59,23.59,23.59,100,0
2008-04-17,23.5,23.5,23.4,23.4,400,0
2008-04-22,22.45,23.1,22.45,23.1,515,0
2008-05-01,23.3,23.3,23.3,23.3,100,0
2008-05-07,23,23,23,23,900,0
2008-05-12,22.7,22.7,22.7,22.7,244,0
2008-05-13,23.2,23.2,23.2,23.2,100,0
2008-05-14,22.85,23,22.85,22.9,900,0
2008-05-15,23,23,23,23,400,0
2008-05-16,23,23,23,23,100,0
2008-05-20,23,23,23,23,100,0
2008-05-21,23,23.1,23,23.1,200,0
2008-05-22,22.8,23,22.6,23,500,0
2008-05-27,23,23.15,22.9,22.9,1350,0
2008-05-28,23.15,23.15,23.15,23.15,100,0
2008-05-30,22.85,22.85,22.85,22.85,100,0
2008-06-05,22.65,22.9,22.65,22.9,900,0
2008-06-06,22.6,22.6,22.56,22.56,1000,0
2008-06-09,22.63,22.63,22.56,22.56,500,0
2008-06-13,22.7,22.7,22.7,22.7,100,0
2008-06-18,22.56,22.56,22.56,22.56,200,0
2008-06-20,22.57,22.58,22.57,22.58,200,0
2008-06-24,22.57,22.57,22.57,22.57,200,0
2008-06-27,22.56,22.56,22.56,22.56,500,0
2008-06-30,22.56,22.56,22.56,22.56,400,0
2008-07-10,22.56,22.56,22.1,22.1,900,0
2008-07-18,21.8,21.8,21.8,21.8,200,0
2008-07-21,22.1,22.25,22.1,22.25,600,0
2008-07-25,22.4,22.4,22.4,22.4,100,0
2008-07-29,22.55,22.8,22.55,22.55,600,0
2008-08-06,22.35,22.35,22.15,22.15,300,0
2008-08-08,22.1,22.1,21.7,21.7,800,0
2008-08-11,22.3,22.45,22.3,22.45,1000,0
2008-08-13,22.2,22.3,22.05,22.05,1000,0
2008-08-14,21.75,21.75,21.75,21.75,100,0
2008-08-15,21.5,21.5,20.9,20.9,1400,0
2008-08-27,20.7,20.7,20.7,20.7,200,0
2008-08-28,20.7,20.7,20.7,20.7,800,0
2008-09-05,20.41,20.41,20.41,20.41,100,0
2008-09-08,20.8,20.95,20.55,20.55,700,0
2008-09-22,19.4,20.25,19.4,20.25,900,0
2008-09-30,20.25,20.25,20.25,20.25,100,0
2008-10-06,20.75,20.9,20.59,20.59,1300,0
2008-10-07,20.4,20.4,20.4,20.4,500,0
2008-10-08,20.65,20.65,20.65,20.65,100,0
2008-10-09,20.2,20.2,19.8,19.8,600,0
2008-10-10,19.75,19.75,17.9,18.75,5400,0
2008-10-13,18.75,18.75,18.5,18.5,200,0
2008-10-14,18.25,18.25,18.05,18.05,700,0
2008-10-28,17.91,17.91,17.35,17.65,2500,0
2008-10-29,18,18.15,18,18.15,1100,0
2008-11-05,17.37,18.15,17.37,18.15,220,0
2008-11-13,18.1,18.1,18.1,18.1,100,0
2008-11-18,18.1,18.1,18.1,18.1,200,0
2008-11-19,18,18,17.8,17.8,900,0
2008-11-20,17.5,17.5,16.5,16.5,2000,0
2008-11-21,16.5,16.5,16.3,16.3,1900,0
2008-12-03,16.4,16.4,16.3,16.3,1133,0
2008-12-04,16.39,16.6,16.31,16.4,3765,0
2008-12-18,16.4,16.4,16.4,16.4,200,0
2008-12-19,16.5,16.5,16.5,16.5,100,0
2008-12-22,16.6,16.75,16.6,16.75,300,0
2008-12-30,16.5,16.5,10.05,16,3042,0
2008-12-31,16.09,16.09,16,16,853,0
2009-01-07,16.5,16.5,16.5,16.5,200,0
2009-01-09,16.75,17.5,16.75,17.5,600,0
2009-01-21,17.13,17.13,16.44,16.54,2300,0
2009-01-28,16.86,16.86,16.86,16.86,100,0
2009-02-02,16.46,16.46,16.3,16.3,500,0
2009-02-10,16.05,16.05,16.05,16.05,100,0
2009-02-19,16.25,16.55,16.25,16.55,700,0
2009-02-20,16.6,16.6,16.5,16.5,500,0
2009-03-03,16.35,16.35,15.9,15.9,1324,0
2009-03-04,16.05,16.05,15.9,16.05,400,0
2009-03-05,15.9,15.9,15.6,15.6,600,0
2009-03-06,15.2,15.2,15.2,15.2,100,0
2009-03-09,15.6,15.6,15.6,15.6,100,0
2009-03-16,16,16,16,16,100,0
2009-03-18,15.6,15.6,14.8,14.8,700,0
2009-03-24,14.39,14.4,13.6,13.6,800,0
2009-03-31,14,14.2,14,14,1900,0
2009-04-14,14,14,14,14,349,0
2009-04-17,14.25,14.25,14.25,14.25,200,0
2009-04-21,13.92,14.08,13.92,14.08,220,0
2009-04-23,14.4,14.4,14.4,14.4,300,0
2009-04-30,14.5,14.5,14,14.49,600,0
2009-05-01,14.99,14.99,14.59,14.59,200,0
2009-05-14,14.1,14.1,14.1,14.1,100,0
2009-06-01,13.5,13.5,11.77,11.77,3900,0
2009-06-02,12.62,12.99,12.62,12.99,600,0
2009-06-05,11.93,12.42,11.45,11.45,600,0
2009-06-23,11.44,11.44,11.44,11.44,500,0
2009-07-01,11.18,11.18,11.18,11.18,400,0
2009-07-02,11.07,11.07,11.07,11.07,100,0
2009-07-08,11.07,11.07,11.07,11.07,100,0
2009-07-15,11.07,11.07,11.07,11.07,100,0
2009-07-16,11.07,11.07,10,10,6227,0
2009-07-17,10.5,11.49,8.17,8.17,39604,0
2009-07-20,8.55,8.69,8.07,8.1,26925,0
2009-07-21,8.25,8.66,7.43,7.83,17590,0
2009-07-22,7.98,8.02,7.67,7.72,12238,0
2009-07-23,7.71,8.5,7.7,8.49,18568,0
2009-07-24,8.42,8.76,8.42,8.62,6075,0
2009-07-27,8.9,9.26,8.9,9.15,8996,0
2009-07-28,9.25,9.25,8.9,9.17,1679,0
2009-07-29,8.8,8.98,8.7,8.95,2612,0
2009-07-30,9.15,9.25,8.85,8.85,4220,0
2009-07-31,8.7,9.23,8.6,8.6,3700,0
2009-08-03,9.05,9.05,8.86,8.86,300,0
2009-08-04,9.11,9.11,9.05,9.1,4528,0
2009-08-05,9.1,9.1,9.1,9.1,100,0
2009-08-07,8.68,8.78,8.68,8.78,3106,0
2009-08-10,8.85,8.85,8.85,8.85,600,0
2009-08-11,9.25,9.25,9.06,9.06,600,0
2009-08-12,9.05,9.26,9.05,9.25,2400,0
2009-08-13,9.3,9.43,9.3,9.43,1100,0
2009-08-14,9.44,9.44,9.44,9.44,100,0
2009-08-17,9.31,9.31,8.84,8.92,2100,0
2009-08-18,9.38,9.38,9.38,9.38,1000,0
2009-08-19,9.38,9.38,9.19,9.19,600,0
2009-08-20,9.59,9.59,9.59,9.59,1200,0
2009-08-21,9.6,9.84,9.6,9.75,2014,0
2009-08-24,9.75,9.75,9.12,9.4,1973,0
2009-08-27,9.4,9.4,9.2,9.2,400,0
2009-08-28,9.16,9.16,9.15,9.15,3700,0
2009-09-03,8.95,9,8.95,9,300,0
2009-09-08,9,9.19,9,9.19,2200,0
2009-09-14,9.48,9.85,9.48,9.85,2000,0
2009-09-16,10.3,10.87,8.8,10.01,17800,0
2009-09-17,10.35,10.6,10.35,10.41,5400,0
2009-09-18,10.2,10.2,10.2,10.2,600,0
2009-09-23,10.56,10.65,10.56,10.65,1100,0
2009-09-24,10.2,10.7,9.76,10.7,2300,0
2009-09-25,10.7,10.7,9.81,9.9,2100,0
2009-09-30,10.8,10.8,10.56,10.8,1100,0
2009-10-02,10.35,10.35,9.76,9.76,400,0
2009-10-07,9.86,9.86,9.8,9.8,200,0
2009-10-09,10,11.8,10,10.57,4572,0
2009-10-12,10.72,11.61,10.54,11.61,10600,0
2009-10-13,11.9,11.9,11.9,11.9,200,0
2009-10-15,11.9,12.75,11.51,12.57,8688,0
2009-10-16,12.5,13.32,12.5,13.25,2200,0
2009-10-20,12.69,12.69,10.89,10.89,1000,0
2009-10-21,13.04,13.04,12.11,12.2,1100,0
2009-10-22,12.95,12.95,12,12,1600,0
2009-10-23,11.44,11.44,11.05,11.05,200,0
2009-10-28,12,12,12,12,100,0
2009-10-30,11.75,11.75,11,11,2000,0
2009-11-02,11.1,11.2,11.1,11.2,400,0
2009-11-04,10.33,11,10.33,11,600,0
2009-11-05,11,11.2,11,11.15,600,0
2009-11-06,11.4,12.38,11.4,12,2300,0
2009-11-09,12.4,13.09,12.4,12.61,2690,0
2009-11-10,12.76,12.76,12,12,1100,0
2009-11-12,12.3,12.3,11.72,12.26,400,0
2009-11-13,12,12,12,12,100,0
2009-11-16,12.1,12.1,11.74,11.74,6135,0
2009-11-17,11.9,12.79,11.83,11.85,1000,0
2009-11-20,12,12,12,12,200,0
2009-11-23,11.8,11.8,11.8,11.8,250,0
2009-11-24,11.75,11.8,11.21,11.75,10300,0
2009-11-25,11.5,11.5,11.35,11.35,2781,0
2009-11-27,11.5,11.5,9.95,10.3,4700,0
2009-11-30,10.34,10.34,10.07,10.1,5900,0
2009-12-01,10.1,10.3,10.01,10.2,11149,0
2009-12-02,10.23,10.23,10,10,2200,0
2009-12-04,10.06,10.06,9.8,9.8,3784,0
2009-12-07,9.79,9.81,9.71,9.71,1896,0
2009-12-08,9.65,10,9.6,9.82,11144,0
2009-12-09,9.88,10,9.88,9.91,400,0
2009-12-10,9.91,9.94,9.91,9.94,200,0
2009-12-11,10.01,10.01,9.99,10,300,0
2009-12-14,10.24,11.24,10.24,10.87,3200,0
2009-12-15,10.91,10.96,10.91,10.96,300,0
2009-12-16,11,11,10.98,11,1100,0
2009-12-18,10.8,10.8,10.72,10.75,500,0
2009-12-21,10.71,10.71,10.52,10.6,800,0
2009-12-22,10.59,10.9,10.36,10.42,3300,0
2009-12-23,10.47,10.47,10.47,10.47,100,0
2009-12-28,10.69,10.7,10.54,10.54,1300,0
2009-12-29,10.59,11.3,10.59,11,2800,0
2009-12-30,11.06,11.06,11.03,11.03,1800,0
2009-12-31,11.03,11.15,10.8,11.15,1000,0
2010-01-04,11.28,11.28,11.02,11.02,634,0
2010-01-05,11.45,11.8,11.45,11.78,1000,0
2010-01-06,11.98,12.2,11.97,12.19,2490,0
2010-01-07,12.08,12.35,12.08,12.2,400,0
2010-01-08,12.5,12.7,12.4,12.7,2100,0
2010-01-11,12.7,12.7,12.58,12.69,1000,0
2010-01-12,12.59,12.86,12.41,12.86,400,0
2010-01-13,12.78,13.1,12.78,13.1,900,0
2010-01-14,12.82,13.1,12.5,13.1,1100,0
2010-01-15,13.04,13.64,13.04,13.64,3781,0
2010-01-19,13.52,13.9,13.52,13.88,1500,0
2010-01-20,13.68,13.68,13.57,13.57,800,0
2010-01-25,13.61,13.94,13.61,13.94,600,0
2010-01-26,13.61,13.61,13.4,13.4,300,0
2010-01-27,13.2,13.75,12.85,13.75,4100,0
2010-01-28,13.6,14.51,13.6,14.39,1200,0
2010-01-29,14.75,14.75,14.75,14.75,151,0
2010-02-02,14.45,14.45,14.45,14.45,700,0
2010-02-05,14.5,14.5,14.2,14.2,1100,0
2010-02-10,14.5,14.5,14.1,14.25,900,0
2010-02-11,14.65,15,14.65,15,936,0
2010-02-26,16,16,15.05,15.05,300,0
2010-03-01,15.45,15.91,15.05,15.91,1800,0
2010-03-02,15.6,15.6,14.8,15.29,500,0
2010-03-03,15.79,16.28,15.79,16.28,200,0
2010-03-04,16,16.46,15.2,16.46,700,0
2010-03-05,15.96,16.5,14.5,15.83,2200,0
2010-03-08,15.69,15.69,14.99,14.99,500,0
2010-03-09,15,15,15,15,631,0
2010-03-12,15.7,15.7,15.7,15.7,100,0
2010-03-15,14.7,14.7,14.7,14.7,200,0
2010-03-16,15.2,15.2,15.2,15.2,100,0
2010-03-17,14.7,14.7,14.7,14.7,200,0
2010-03-18,15.2,15.2,15,15.01,400,0
2010-03-19,14.5,14.5,14.5,14.5,100,0
2010-03-23,15,15,15,15,300,0
2010-03-24,15,15,14.7,15,1100,0
2010-03-25,14.5,14.9,13.56,14.9,1000,0
2010-03-26,14.5,14.5,14.5,14.5,200,0
2010-04-05,15,15,15,15,100,0
2010-04-12,15,15,14.6,14.6,700,0
2010-04-13,14.5,14.5,14.5,14.5,200,0
2010-04-16,15,15,15,15,800,0
2010-04-19,15,16.5,15,16.5,800,0
2010-04-21,16.97,18.03,16.97,18,1622,0
2010-04-22,17.7,17.7,17.5,17.5,1700,0
2010-04-26,16.57,17.01,16.1,16.55,600,0
2010-04-27,16.05,16.05,16.05,16.05,100,0
2010-05-05,15.55,15.55,13.19,13.24,2400,0
2010-05-06,12.6,12.6,12.5,12.5,300,0
2010-05-07,12.4,12.4,12.28,12.28,900,0
2010-05-10,12.26,12.26,12.26,12.26,722,0
2010-05-11,11.76,13.2,11.3,11.45,2500,0
2010-05-12,11.9,12.75,11.9,12.75,400,0
2010-05-13,12.76,12.76,12.5,12.5,323,0
2010-05-18,12,12,12,12,100,0
2010-05-20,12,12,11.6,11.6,700,0
2010-05-25,11.51,11.51,11.51,11.51,900,0
2010-05-27,11.85,12.38,11.85,12.38,1300,0
2010-06-01,12.15,12.8,12,12,450,0
2010-06-02,11.85,12,11.8,11.83,1216,0
2010-06-04,12.43,12.43,12.43,12.43,100,0
2010-06-08,11.83,11.83,11.8,11.8,300,0
2010-06-16,11.8,11.8,11.8,11.8,300,0
2010-06-23,12.39,12.39,12.39,12.39,100,0
2010-06-25,11.8,11.8,11.8,11.8,400,0
2010-06-30,11.31,12,11.1,11.7,970,0
2010-07-02,12.3,12.79,12.3,12.79,200,0
2010-07-07,12,12,12,12,150,0
2010-07-08,12,12,11.75,11.75,800,0
2010-07-09,12.35,12.5,12.33,12.35,1015,0
2010-07-13,12,12,12,12,400,0
2010-07-15,11.85,11.85,10.75,10.75,1800,0
2010-07-16,11.25,11.25,11.25,11.25,200,0
2010-07-26,10.75,11.24,10.75,11.24,500,0
2010-07-27,9,11,9,11,2180,0
2010-07-30,11.55,11.55,11.54,11.54,400,0
2010-08-03,11.04,11.04,11.04,11.04,100,0
2010-08-04,11.1,11.1,11,11,800,0
2010-08-11,11.01,11.01,11,11.01,588,0
2010-08-12,11.15,12.4,11.15,11.3,900,0
2010-08-13,11.15,11.15,11,11.14,300,0
2010-08-16,11.33,11.33,11.33,11.33,100,0
2010-08-17,11.66,12.8,11.66,12.8,2200,0
2010-08-18,12.29,12.5,11.86,11.86,1600,0
2010-08-20,12.33,12.4,11.84,11.84,600,0
2010-08-23,12.31,13.02,12.31,13.02,900,0
2010-08-24,13.54,14,13.54,14,2300,0
2010-08-25,14,14.5,13.99,14.5,3600,0
2010-08-26,15.08,15.1,15,15.1,1550,0
2010-08-27,15.1,15.99,15,15,3280,0
2010-08-30,15.59,16.25,15.59,15.95,4660,0
2010-08-31,15.75,17.03,13.56,16.83,8550,0
2010-09-01,16.97,17,16.97,17,1100,0
2010-09-02,16.32,16.9,16.32,16.9,2200,0
2010-09-03,16.26,16.66,16.26,16.66,320,0
2010-09-09,16.5,16.5,15.13,15.18,528,0
2010-09-10,15,15.92,15,15.92,2100,0
2010-09-13,16.59,17.97,16.59,17.75,3000,0
2010-09-14,18,18,16.57,17.13,4450,0
2010-09-15,16.98,17,16.98,17,600,0
2010-09-16,17.68,17.68,17.68,17.68,100,0
2010-09-20,17.01,17.01,16,17,1500,0
2010-09-21,17.22,17.25,17.22,17.25,200,0
2010-09-24,17.25,17.74,17.25,17.74,3050,0
2010-09-29,17.97,17.97,17.97,17.97,100,0
2010-10-01,17.26,18.91,17.22,18.91,1200,0
2010-10-04,17.95,19.15,17.95,19.1,650,0
2010-10-05,19.09,19.1,19.09,19.1,200,0
2010-10-06,18.35,18.35,18.34,18.34,900,0
2010-10-07,17.61,17.61,16.65,17.6,400,0
2010-10-12,17.78,17.78,17.78,17.78,150,0
2010-10-14,17.68,19.54,17.68,19.2,6000,0
2010-10-22,18.44,18.44,17.94,18.4,300,0
2010-10-25,17.92,18,17.9,18,900,0
2010-11-01,17.19,17.19,16.25,16.65,500,0
2010-11-03,16.6,16.6,15.5,15.5,300,0
2010-11-04,15.89,15.89,15.55,15.55,300,0
2010-11-16,15.75,15.75,15.75,15.75,100,0
2010-11-30,16,16,16,16,200,0
2010-12-02,16,16,16,16,200,0
2010-12-06,17,17,15,15.98,637,0
2010-12-09,14.98,14.98,14.06,14.57,1100,0
2010-12-13,14.73,14.74,14.73,14.74,2595,0
2010-12-17,15.05,16.06,15.05,16.06,500,0
2010-12-20,17.06,17.5,17.06,17.5,200,0
2010-12-21,18.31,19.56,18.31,19.56,590,0
2010-12-22,18.56,18.56,18.56,18.56,190,0
2010-12-23,18.59,20.43,18.59,20.43,350,0
2010-12-27,20.43,20.43,20.43,20.43,300,0
2010-12-29,21.3,21.3,21.3,21.3,100,0
2010-12-31,21,22.35,20.51,22.35,3110,0
2011-01-03,21.98,21.98,21.98,21.98,819,0
2011-01-06,22.85,22.85,22.36,22.36,500,0
2011-01-07,22.85,23.72,22.85,23.72,200,0
2011-01-28,22,22,21.32,21.32,300,0
2011-01-31,20.29,22.28,18.98,22.28,700,0
2011-02-03,23.32,23.32,23.32,23.32,100,0
2011-02-07,22.28,22.74,21.78,22.74,500,0
2011-02-08,23.78,23.78,23.78,23.78,300,0
2011-02-10,22.74,23.72,22.74,23.72,300,0
2011-02-15,23.72,24,23.51,23.51,600,0
2011-02-22,22.14,22.14,21.14,21.14,800,0
2011-02-25,22.18,22.67,22.18,22.67,600,0
2011-03-01,23.71,23.71,22.71,22.71,700,0
2011-03-03,21.68,22.44,21.26,22.44,1900,0
2011-03-10,21.12,21.12,21.12,21.12,100,0
2011-03-14,20.1,20.1,19.68,20.08,300,0
2011-03-15,20,20,20,20,100,0
2011-03-16,19.04,19.04,19.04,19.04,100,0
2011-03-24,20.08,20.08,20.08,20.08,100,0
2011-03-25,20.08,20.08,19.87,19.87,200,0
2011-03-28,19.38,19.5,19,19,1100,0
2011-03-29,18.75,18.75,18.75,18.75,600,0
2011-03-30,18.99,21.36,18.99,20.35,3260,0
2011-03-31,20.17,20.17,16.75,18.69,3950,0
2011-04-04,19.5,19.5,19.5,19.5,500,0
2011-04-05,19.2,19.65,18.71,19.65,900,0
2011-04-07,19.75,19.75,18.67,18.67,250,0
2011-04-08,20.69,20.69,20.69,20.69,100,0
2011-04-11,20.69,20.69,20.55,20.55,300,0
2011-04-12,20.4,20.4,19.91,19.91,280,0
2011-04-13,19,19.05,18.88,18.88,1100,0
2011-04-14,17.96,18.03,17,17,900,0
2011-04-15,16.97,16.97,16.97,16.97,100,0
2011-04-25,15.94,15.96,15.44,15.93,516,0
2011-04-26,15.06,16,15.06,15.61,620,0
2011-04-27,15.05,15.5,15.05,15.5,400,0
2011-05-09,14.95,15.07,14.01,14.98,1550,0
2011-05-11,14.35,14.64,14.35,14.64,399,0
2011-05-13,15.31,15.31,15.21,15.21,200,0
2011-05-19,14.22,14.22,13.29,14,800,0
2011-05-24,13.95,14.5,13.95,14.5,2740,0
2011-05-31,14.05,14.6,14.05,14.6,880,0
2011-06-03,14.15,14.5,14.15,14.5,400,0
2011-06-08,14.47,14.5,14.47,14.5,500,0
2011-06-13,14.11,14.69,14.11,14.31,700,0
2011-06-16,15.02,15.05,15.02,15.05,369,0
2011-06-17,14.55,14.55,14.5,14.5,300,0
2011-06-20,13.91,14.4,13.91,14.4,200,0
2011-06-23,14.2,14.87,13.69,14.87,1800,0
2011-06-29,15.22,15.22,15.22,15.22,100,0
2011-07-05,14.88,14.88,14.88,14.88,2900,0
2011-07-08,15.02,15.02,15.02,15.02,2000,0
2011-07-11,15.02,15.02,14.61,15.02,17255,0
2011-07-12,14.98,15.02,14.98,15.02,5077,0
2011-07-18,15.66,15.66,15.66,15.66,120,0
2011-08-02,15.05,15.13,14.64,15.02,4177,0
2011-08-04,14.66,14.66,14.66,14.66,100,0
2011-08-05,14.63,14.63,14.12,14.12,1400,0
2011-08-08,14.61,14.61,14.61,14.61,4000,0
2011-08-09,15.63,15.63,15.63,15.63,100,0
2011-08-11,15.63,17.12,15.59,17.12,1900,0
2011-08-12,16.76,17.2,16.75,17.2,600,0
2011-08-15,15.59,15.6,15.08,15.08,1020,0
2011-08-16,14.04,14.04,14,14,255,0
2011-08-17,14.48,14.97,13.99,14.97,2400,0
2011-08-18,14.25,14.5,14.15,14.5,2400,0
2011-08-19,15.23,15.69,15.23,15.69,1200,0
2011-08-22,15.75,15.75,15,15.48,7078,0
2011-08-23,15.09,15.09,14.51,15.03,2928,0
2011-08-24,14.42,14.42,14.42,14.42,238,0
2011-08-25,15.01,15.01,14.53,14.53,5585,0
2011-08-26,14.99,14.99,14.39,14.39,1047,0
2011-08-29,14.51,14.51,14.51,14.51,100,0
2011-08-31,14.95,14.95,14.46,14.46,1279,0
2011-09-02,15.08,15.1,14.46,14.46,4001,0
2011-09-07,14.6,14.6,14.6,14.6,100,0
2011-09-21,13.96,13.96,13.96,13.96,300,0
2011-09-23,13.96,13.96,13.87,13.87,640,0
2011-09-26,13.39,13.39,13.36,13.36,900,0
2011-09-27,13.06,15.31,13.04,13.04,6874,0
2011-10-03,13,13,13,13,539,0
2011-10-06,12.1,12.1,12.04,12.04,500,0
2011-10-10,11.25,11.4,11.25,11.25,1606,0
2011-10-11,11.11,11.11,11.11,11.11,1194,0
2011-10-12,11.18,11.98,11.18,11.98,3700,0
2011-10-13,12.78,14.47,12.78,14.37,1703,0
2011-10-14,13.4,13.46,13.37,13.46,597,0
2011-10-17,13.32,13.32,13.3,13.3,900,0
2011-10-18,13,13,12.51,12.51,1600,0
2011-10-21,11.64,12.08,11.64,11.9,1100,0
2011-10-25,12.5,12.5,12.12,12.12,3441,0
2011-10-26,11.31,11.31,11.12,11.12,1486,0
2011-10-27,11.9,11.9,11.9,11.9,100,0
2011-10-28,12.09,12.1,11.58,11.73,1400,0
2011-10-31,10.83,10.83,10.83,10.83,200,0
2011-11-02,11.55,12.16,11.55,12.16,400,0
2011-11-03,12.98,12.98,12.54,12.54,448,0
2011-11-08,12.07,12.07,12.07,12.07,260,0
2011-11-09,12.1,12.1,12.1,12.1,100,0
2011-11-15,11.72,12.1,11.5,12,2312,0
2011-11-21,11.29,11.29,11.29,11.29,101,0
2011-11-22,10.55,11.36,10.55,11.36,500,0
2011-11-28,11.04,11.04,11.04,11.04,150,0
2011-12-05,11.04,11.04,11.04,11.04,100,0
2011-12-08,11.15,11.15,10.74,10.74,300,0
2011-12-09,10.69,10.69,10.69,10.69,619,0
2011-12-22,11.43,11.75,11.38,11.75,700,0
2011-12-23,11.1,12.35,11.1,12.23,2500,0
2011-12-27,12.26,12.26,12.26,12.26,254,0
2011-12-28,11.29,11.3,11.25,11.3,1255,0
2011-12-29,11.5,11.5,11.5,11.5,100,0
2011-12-30,11.96,11.96,11.96,11.96,200,0
2012-01-03,12.5,12.5,12.02,12.02,800,0
2012-01-04,12.5,12.5,11.5,12.5,3002,0
2012-01-17,11.75,11.75,11.75,11.75,300,0
2012-01-18,11.98,12,11.98,12,1475,0
2012-01-19,12,12,11.99,11.99,1875,0
2012-01-24,12.06,12.06,11.5,11.5,475,0
2012-01-27,11.52,11.54,11.52,11.54,1200,0
2012-01-31,11.52,11.98,11.52,11.98,1100,0
2012-02-01,11.98,11.98,11.98,11.98,326,0
2012-02-02,12.06,12.22,11.98,11.98,1100,0
2012-02-03,11.98,11.98,11.8,11.98,1700,0
2012-02-07,11.92,11.95,11.92,11.95,498,0
2012-02-08,12,12,11.91,11.92,6550,0
2012-02-09,12,12,11.92,11.96,6969,0
2012-02-10,11.93,12.35,11.93,12.35,31791,0
2012-02-13,12.34,12.37,12.26,12.36,8810,0
2012-02-15,12.33,12.45,12.33,12.45,10505,0
2012-02-16,12.4,12.44,12.37,12.37,10079,0
2012-02-17,12.35,12.4,12.35,12.37,5209,0
2012-02-21,12.95,13.15,12.33,13.15,800,0
2012-02-22,12.6,12.63,12.6,12.6,3152,0
2012-02-24,13.09,13.19,13.09,13.18,1397,0
2012-02-27,12.75,12.75,12.75,12.75,200,0
2012-02-28,13.17,14.19,12,12.89,98865,0
2012-02-29,12.95,15.3,12.95,13.27,8801,0
2012-03-01,12.65,12.71,12.65,12.71,300,0
2012-03-02,13.06,13.4,13,13.3,2147,0
2012-03-05,13.37,14.95,13.37,14.76,2829,0
2012-03-06,14.76,15,14.76,15,800,0
2012-03-07,15.27,15.69,15.27,15.69,7583,0
2012-03-09,15.9,17.9,15.9,17.9,1126,0
2012-03-12,18.2,19.9,18.12,19,8635,0
2012-03-13,18.5,18.5,17.68,18.5,9345,0
2012-03-14,18.85,20.6,18.82,20,9499,0
2012-03-15,20.11,21.94,19.95,20.4,15892,0
2012-03-16,20,20,19.06,19.07,1400,0
2012-03-19,19.02,19.02,18.52,18.52,1400,0
2012-03-20,18.13,18.43,18.13,18.27,700,0
2012-03-22,18.16,18.16,17.55,17.69,2023,0
2012-03-23,17.51,17.51,16.94,17.18,1110,0
2012-03-28,17.67,17.67,17.22,17.22,500,0
2012-03-29,17.46,17.91,16.75,17.12,9152,0
2012-04-03,17.35,17.98,17.35,17.51,600,0
2012-04-10,16.75,16.75,16.75,16.75,200,0
2012-04-11,16.5,16.53,16.5,16.5,700,0
2012-04-12,16.17,16.17,15.34,15.34,700,0
2012-04-17,14.76,16.7,14.76,15.5,3296,0
2012-04-18,16.11,16.15,16.11,16.15,350,0
2012-04-20,15.33,15.35,15.3,15.32,725,0
2012-04-23,15.65,15.65,15.65,15.65,147,0
2012-04-25,15.02,15.02,14.77,15,1300,0
2012-04-30,14.19,15,14.07,15,900,0
2012-05-01,14.31,14.31,14.02,14.2,837,0
2012-05-02,13.75,13.75,13.75,13.75,100,0
2012-05-04,13.75,13.75,13.75,13.75,500,0
2012-05-07,13.25,13.4,13.25,13.4,1400,0
2012-05-08,13.4,13.4,13.4,13.4,190,0
2012-05-09,13.4,13.4,13.4,13.4,100,0
2012-05-10,13.4,13.4,13.4,13.4,300,0
2012-05-11,13.3,13.3,13.3,13.3,200,0
2012-05-14,13.25,13.25,12.5,12.5,864,0
2012-05-15,12.72,12.99,12.72,12.94,2300,0
2012-05-16,13.25,15.49,13.25,14.99,1400,0
2012-05-17,15,15,14,14.1,1100,0
2012-05-21,12.93,12.93,12.93,12.93,200,0
2012-05-22,13.45,13.45,13.45,13.45,415,0
2012-05-23,13.6,13.64,13.02,13.05,3652,0
2012-05-24,13.22,13.22,12.3,12.3,437,0
2012-05-30,12.3,12.52,12.3,12.3,1500,0
2012-05-31,12.9,12.9,12.35,12.35,2610,0
2012-06-01,12.78,12.78,12.2,12.25,3902,0
2012-06-04,12.25,12.72,12.1,12.25,4000,0
2012-06-05,12.25,12.25,12.25,12.25,100,0
2012-06-06,12.38,12.38,12.38,12.38,474,0
2012-06-07,12.57,12.57,12,12,5017,0
2012-06-08,12.15,12.18,12.15,12.15,674,0
2012-06-11,12,12,11.76,11.76,2252,0
2012-06-12,12,12,11.76,11.76,1883,0
2012-06-13,11.75,12.75,11.75,12.55,5968,0
2012-06-15,12.21,12.77,12.19,12.19,426,0
2012-06-19,12.66,12.66,12.2,12.48,1100,0
2012-06-20,12.3,12.59,12.3,12.4,400,0
2012-06-21,12.19,12.19,12.19,12.19,120,0
2012-06-25,12.56,12.76,12.56,12.76,400,0
2012-06-26,12.82,12.83,12.82,12.83,900,0
2012-06-27,12.55,12.55,12.55,12.55,400,0
2012-06-28,13.37,13.37,13.35,13.35,500,0
2012-06-29,13.12,13.12,13.05,13.05,400,0
2012-07-02,13.14,13.14,13.14,13.14,100,0
2012-07-03,13.37,13.37,13.37,13.37,100,0
2012-07-05,13.5,13.5,13.5,13.5,200,0
2012-07-12,13.55,15,13.52,13.52,4406,0
2012-07-13,13.94,13.94,13.94,13.94,300,0
2012-07-18,13.61,13.61,13.61,13.61,100,0
2012-07-19,13.85,13.85,13.85,13.85,100,0
2012-07-27,14,14.4,14,14.05,500,0
2012-08-02,14.05,14.09,13.98,13.98,813,0
2012-08-13,13.54,13.54,13.5,13.5,352,0
2012-08-14,13,13.2,13,13.2,2000,0
2012-09-12,12.95,13.2,12.95,13.2,999,0
2012-09-13,13,13.91,12.4,12.4,3606,0
2012-09-14,12.47,12.81,12.47,12.81,900,0
2012-09-17,12.8,12.8,12.8,12.8,100,0
2012-09-19,12.8,12.8,12.8,12.8,700,0
2012-09-21,13.5,13.5,13.5,13.5,100,0
2012-09-25,12.95,12.95,12.95,12.95,1420,0
2012-09-28,12.66,12.66,12.66,12.66,100,0
2012-10-01,12.65,12.65,12.6,12.6,600,0
2012-10-03,12.95,12.95,12.9,12.95,1300,0
2012-10-10,12.03,12.03,11.09,11.2,3800,0
2012-10-11,11.9,12.73,11.9,12.16,1675,0
2012-10-16,12.05,12.05,11.85,11.95,600,0
2012-10-17,12.86,12.95,11.95,12.07,4102,0
2012-10-18,12.1,12.17,12.1,12.17,200,0
2012-10-23,12.16,12.16,12.16,12.16,100,0
2012-11-05,12.16,12.16,12.16,12.16,100,0
2012-11-07,12.48,12.48,12.02,12.02,1600,0
2012-11-08,11.94,11.98,11.94,11.98,500,0
2012-11-09,12.1,12.23,11.85,11.85,3436,0
2012-11-12,11.52,12.01,11.07,11.07,3193,0
2012-11-13,11.21,11.21,11.16,11.2,650,0
2012-11-26,11.1,11.1,11.05,11.08,1307,0
2012-11-28,11.44,11.76,11.44,11.68,1600,0
2012-11-30,10.98,11.04,10.98,11.04,555,0
2012-12-05,11.24,11.29,11.18,11.28,2400,0
2012-12-18,11.63,13.41,11.63,13.41,9061,0
2012-12-19,14.6,15.14,14.3,15.13,3605,0
2012-12-20,15.25,16.1,15.25,15.99,1673,0
2012-12-21,16.98,17.67,16.79,16.79,800,0
2012-12-24,16.8,16.8,16.12,16.12,201,0
2012-12-26,17,17,15.35,15.35,1874,0
2012-12-27,16.5,16.7,15.33,15.33,1000,0
2012-12-31,15.51,15.51,13.95,15,2660,0
2013-01-02,14.06,14.06,14.06,14.06,200,0
2013-01-07,14.3,14.3,13.65,13.95,2200,0
2013-01-17,13.94,14,13.94,13.95,3769,0
2013-01-18,14,14,14,14,964,0
2013-01-23,13.97,14.98,13.97,14.98,1422,0
2013-01-24,16.74,17.91,16.74,17.77,1000,0
2013-01-25,17.18,17.18,17.18,17.18,100,0
2013-01-30,17.2,17.4,17.18,17.18,893,0
2013-01-31,17.26,17.26,17.26,17.26,250,0
2013-02-05,15.76,15.76,15.76,15.76,100,0
2013-02-06,15.75,16.93,15.75,15.75,2416,0
2013-02-07,17.17,17.79,17.17,17.79,3593,0
2013-02-08,17.9,17.9,17.04,17.04,500,0
2013-02-11,17,17,17,17,100,0
2013-02-12,19.29,19.29,19.29,19.29,200,0
2013-02-13,18.88,18.88,18.88,18.88,493,0
2013-02-14,18.71,18.71,17.02,17.02,521,0
2013-02-15,17,17.01,17,17.01,300,0
2013-02-28,17,17,17,17,100,0
2013-03-11,18.3,18.34,16.29,16.29,1200,0
2013-03-13,16.8,17,16.8,17,500,0
2013-03-18,16.95,17,16.95,17,400,0
2013-03-19,17.01,17.28,16.5,17.28,450,0
2013-03-22,17.32,18.17,17.32,17.32,1697,0
2013-03-25,15.91,15.91,15.91,15.91,100,0
2013-03-26,15.01,17.54,12.99,16,1926,0
2013-03-28,17.62,17.65,17.62,17.65,254,0
2013-04-01,17.49,17.5,17.49,17.5,500,0
2013-04-03,17.41,18.29,17.41,18.25,1675,0
2013-04-04,18.5,18.5,18.5,18.5,591,0
2013-04-05,17.42,18.3,16.54,16.55,1200,0
2013-04-10,17.2,17.2,17.14,17.14,407,0
2013-04-15,15.8,16.43,14.79,16.43,600,0
2013-04-19,14.6,15.31,14.54,15.27,600,0
2013-04-23,15.17,17.1,15.17,16.7,1400,0
2013-04-24,16.21,16.21,16.21,16.21,100,0
2013-04-25,16.79,16.79,16.5,16.5,1940,0
2013-04-29,16.28,16.5,16.28,16.5,1100,0
2013-05-06,16.75,18,16.75,18,916,0
2013-05-23,16.88,16.88,16.75,16.75,310,0
2013-05-28,17.99,17.99,17.94,17.94,223,0
2013-05-30,18,18.5,17.93,17.93,2939,0
2013-06-03,17.94,17.94,16.5,16.5,600,0
2013-06-06,16,16,16,16,410,0
2013-06-07,15.5,15.5,15.5,15.5,700,0
2013-06-12,15.5,18.95,15.5,18.95,906,0
2013-06-17,17.5,17.5,14.5,15.41,8153,0
2013-06-18,15.45,15.45,15.15,15.15,1250,0
2013-06-19,15.18,15.18,15.02,15.03,1047,0
2013-06-21,15.03,15.03,15.03,15.03,100,0
2013-06-26,14.48,14.48,14.48,14.48,200,0
2013-06-27,14.3,14.3,14.3,14.3,200,0
2013-06-28,15.34,15.6,15.12,15.48,1900,0
2013-07-01,15.34,15.34,14.84,15.02,1984,0
2013-07-03,15.48,15.53,15.48,15.5,1419,0
2013-07-05,15.21,15.72,15.21,15.72,275,0
2013-07-08,14.53,15.4,14.53,15.4,600,0
2013-07-11,15.13,15.13,15.13,15.13,300,0
2013-07-15,15.06,15.06,14.76,14.76,265,0
2013-07-16,14.86,14.86,14.86,14.86,160,0
2013-07-19,14.52,14.52,14.5,14.51,675,0
2013-07-22,14.62,14.8,14.6,14.8,460,0
2013-07-23,14.62,14.8,14.5,14.75,3595,0
2013-07-25,14.75,15,14.75,15,700,0
2013-07-31,14.76,14.77,14.76,14.77,200,0
2013-08-12,15.18,15.18,15.18,15.18,100,0
2013-08-19,16.03,16.03,16.03,16.03,100,0
2013-08-22,16.05,16.05,16.05,16.05,100,0
2013-08-29,15.41,15.41,15.41,15.41,105,0
2013-09-03,15.5,15.51,15.26,15.26,2616,0
2013-09-04,15.31,15.31,15.25,15.25,4568,0
2013-09-05,15.26,15.36,15.26,15.36,400,0
2013-09-06,15.26,15.26,15.26,15.26,400,0
2013-09-09,15.26,15.97,15.26,15.97,200,0
2013-09-10,15.33,16.83,15.26,16.32,1376,0
2013-09-11,15.44,15.5,15.44,15.5,825,0
2013-09-12,15.4,15.4,15.3,15.35,3715,0
2013-09-17,15.5,16.07,15.35,15.93,12948,0
2013-09-19,15.36,16.22,15.36,16.22,300,0
2013-09-20,15.5,15.5,15.5,15.5,1172,0
2013-09-23,15.51,16,15.51,15.7,12000,0
2013-09-25,15.75,16,15.75,16,484,0
2013-10-01,16.08,16.08,16.08,16.08,300,0
2013-10-02,16.1,16.1,16.08,16.1,400,0
2013-10-07,16.12,16.12,16.12,16.12,100,0
2013-10-09,17,17,17,17,200,0
2013-10-10,16.29,16.29,16.29,16.29,100,0
2013-10-14,16.79,16.79,16.79,16.79,100,0
2013-10-15,17,17,17,17,100,0
2013-10-16,16.97,16.97,16.97,16.97,100,0
2013-10-17,16.95,17,16.95,17,1100,0
2013-10-24,17,17,17,17,300,0
2013-11-01,16.2,16.2,16.2,16.2,400,0
2013-11-04,16.79,16.79,16.79,16.79,300,0
2013-11-06,16.55,16.55,16.21,16.21,2300,0
2013-11-07,16.82,16.82,16.58,16.79,700,0
2013-11-12,16.26,16.7,15.75,15.75,10695,0
2013-11-13,16.25,16.71,16.25,16.71,1421,0
2013-11-14,16.71,16.71,16.71,16.71,500,0
2013-11-15,16.12,16.12,16.12,16.12,100,0
2013-11-18,16.49,16.49,16.16,16.16,500,0
2013-11-19,16.35,16.35,15.65,15.65,200,0
2013-11-20,16.94,18.32,16.94,17.41,1019,0
2013-11-22,17.41,17.41,17.41,17.41,100,0
2013-11-25,17.35,17.35,17.29,17.29,407,0
2013-11-26,16.5,16.5,16.5,16.5,100,0
2013-11-27,17.16,17.16,17.16,17.16,100,0
2013-12-03,17.25,17.25,17.23,17.23,500,0
2013-12-06,17.2,17.2,17.2,17.2,200,0
2013-12-09,17.38,17.38,16.7,16.7,341,0
2013-12-11,17.2,17.2,16.26,16.94,1401,0
2013-12-12,17.18,17.21,17.13,17.21,1156,0
2013-12-13,17.21,17.95,17.21,17.8,2834,0
2013-12-16,17.5,19.04,17.5,18.95,4173,0
2013-12-17,18.73,18.73,18.73,18.73,442,0
2013-12-18,19,19,19,19,184,0
2013-12-20,19.2,19.2,19.2,19.2,370,0
2013-12-23,19.8,19.8,19.8,19.8,303,0
2013-12-24,20.5,20.5,20.5,20.5,102,0
2013-12-26,20.17,20.17,19,19,1631,0
2013-12-27,19.75,19.9,19.75,19.75,316,0
2013-12-31,20.49,20.69,20.49,20.69,1465,0
2014-01-02,20.7,20.9,20.7,20.9,6103,0
2014-01-03,20.91,20.93,20.91,20.91,2578,0
2014-01-21,20.9,20.9,19.24,19.24,406,0
2014-01-23,19.23,19.23,19.23,19.23,137,0
2014-01-24,21.4,21.4,20,20,2487,0
2014-01-28,20,20.5,20,20.5,725,0
2014-01-29,20.49,20.49,20.49,20.49,289,0
2014-01-30,20.45,20.45,20.45,20.45,146,0
2014-02-04,20.21,20.21,19.81,19.81,1316,0
2014-02-05,19.81,19.9,19.6,19.9,577,0
2014-02-07,19.9,19.9,19.9,19.9,606,0
2014-02-10,20.2,20.2,20.2,20.2,300,0
2014-02-11,20.2,20.3,20,20.3,1400,0
2014-02-12,20,20,18,18,1100,0
2014-02-14,19.69,19.69,19.69,19.69,459,0
2014-02-18,19,19,19,19,145,0
2014-02-19,18.88,18.88,18.88,18.88,228,0
2014-02-20,19.99,19.99,19.99,19.99,100,0
2014-02-21,18.92,19.06,18.92,19.06,763,0
2014-02-24,20.01,20.01,20.01,20.01,223,0
2014-02-25,19.05,20.25,18.95,18.95,977,0
2014-02-26,18.95,19.99,18.95,19.99,309,0
2014-02-27,20.28,20.28,19.99,19.99,1826,0
2014-03-03,19.99,19.99,19.95,19.95,319,0
2014-03-05,21.43,21.43,19.8,19.8,600,0
2014-03-06,20,20,20,20,200,0
2014-03-07,20.5,20.5,18.96,19.95,940,0
2014-03-11,20,21.38,19.8,21.38,4110,0
2014-03-12,21.2,21.2,21.2,21.2,111,0
2014-03-13,20.35,20.35,20.35,20.35,1000,0
2014-03-18,20.35,20.35,19.5,19.54,1906,0
2014-03-19,19.51,19.51,19.51,19.51,510,0
2014-03-20,19.5,19.5,19.5,19.5,596,0
2014-03-21,19.5,19.5,19.5,19.5,520,0
2014-03-31,19.49,20,19.49,19.51,1046,0
2014-04-03,18.01,18.01,18.01,18.01,101,0
2014-04-08,18.5,19.11,18.5,19.11,552,0
2014-04-09,17.81,18.85,17.77,18.85,402,0
2014-04-10,17.4,17.4,17.4,17.4,151,0
2014-04-14,18.97,18.97,18.06,18.06,250,0
2014-04-15,17.17,17.17,17.16,17.16,790,0
2014-04-16,18.46,18.46,16.92,16.95,3535,0
2014-04-17,18.35,18.38,17.5,18.38,2696,0
2014-04-21,18.95,18.95,18.5,18.6,2925,0
2014-04-22,18.57,18.73,18.57,18.71,800,0
2014-04-23,18.52,18.63,18.5,18.63,1300,0
2014-04-24,18.22,18.22,18.22,18.22,100,0
2014-04-28,17.86,17.86,17.85,17.85,854,0
2014-04-29,18.9,18.94,18.02,18.22,1644,0
2014-04-30,18,18.24,18,18,3100,0
2014-05-01,17.61,17.94,17.61,17.94,400,0
2014-05-05,17.58,17.58,17.58,17.58,100,0
2014-05-06,17.5,17.5,17.5,17.5,175,0
2014-05-07,17.11,17.83,17.1,17.83,500,0
2014-05-08,17.05,17.15,17,17.02,1740,0
2014-05-09,17.02,17.02,16.04,16.76,1000,0
2014-05-12,16.31,16.31,16.31,16.31,324,0
2014-05-15,15.35,15.9,14.05,14.91,8803,0
2014-05-16,14.96,15.35,14.95,15.35,888,0
2014-05-19,15.36,17.29,15.2,15.85,6737,0
2014-05-20,16.78,16.78,15.2,15.9,2288,0
2014-05-21,15.39,16.1,15.05,15.66,6708,0
2014-05-22,15.49,16.85,15.42,16.21,9846,0
2014-05-23,16.08,16.65,15.39,15.96,8721,0
2014-05-27,16.01,16.01,15.1,15.9,10698,0
2014-05-28,16.33,17.96,16.33,16.34,2712,0
2014-05-29,17.88,17.88,15.58,17.16,11145,0
2014-06-05,16.22,16.5,15.6,16.11,5919,0
2014-06-06,16.14,17.75,16.06,16.45,8699,0
2014-06-09,16.16,16.98,16.16,16.98,2005,0
2014-06-10,17.01,17.86,16.32,16.55,1004,0
2014-06-12,16.45,17.22,16.45,17.22,543,0
2014-06-16,16.48,16.78,16.48,16.78,522,0
2014-06-17,16.46,16.52,16.41,16.52,554,0
2014-06-18,15.62,17.67,14.95,16.45,17509,0
2014-06-19,16.11,16.11,15.58,15.7,2898,0
2014-06-20,15.47,16.35,15.06,15.35,20648,0
2014-06-23,15.58,16.11,15.58,15.99,3648,0
2014-06-24,16.08,16.12,15.02,15.49,9987,0
2014-06-25,15.8,16.09,15.62,16.01,20435,0
2014-06-26,16.2,16.2,15.66,15.95,1561,0
2014-06-27,15.61,16.75,15.61,15.97,1573,0
2014-07-01,16.98,16.98,16,16.31,936,0
2014-07-02,16.97,16.97,16.97,16.97,1400,0
2014-07-03,16.7,17.1,16.7,16.97,5549,0
2014-07-07,17.88,17.88,16.75,16.75,3660,0
2014-07-10,18.3,18.3,18.3,18.3,356,0
2014-07-11,16.01,16.9,16,16.9,2464,0
2014-07-14,16.09,16.09,16.09,16.09,492,0
2014-07-21,16.11,16.75,16.11,16.75,5176,0
2014-07-24,16.75,17.35,16.75,16.75,14400,0
2014-07-25,16.75,16.75,16.75,16.75,974,0
2014-08-04,16.02,16.02,16.02,16.02,332,0
2014-08-05,16.98,17.98,16.53,16.85,14042,0
2014-08-06,16.88,16.88,16.22,16.22,2500,0
2014-08-08,15.57,15.61,15.57,15.6,900,0
2014-08-14,15.77,16.77,15.65,15.67,11839,0
2014-08-15,16.65,16.65,16.59,16.59,650,0
2014-08-20,16.59,16.59,16.59,16.59,100,0
2014-08-21,16.21,17.04,16.21,17.04,450,0
2014-08-22,16.17,16.52,16.17,16.52,399,0
2014-08-25,16.86,16.86,16.86,16.86,170,0
2014-08-26,15.62,16.71,15.62,16.71,200,0
2014-08-28,16.85,17,16.85,17,442,0
2014-09-02,16.99,16.99,16.04,16.77,4600,0
2014-09-03,16.77,16.77,16.02,16.03,600,0
2014-09-04,16.35,16.35,16.35,16.35,100,0
2014-09-05,17.36,17.36,16.59,16.59,570,0
2014-09-09,16.89,16.89,16.89,16.89,284,0
2014-09-10,16.89,17.23,16.89,17.23,2684,0
2014-09-12,17.22,17.23,17.22,17.23,331,0
2014-09-15,17.23,17.23,17.23,17.23,273,0
2014-09-16,17.11,17.11,17.11,17.11,150,0
2014-09-17,17.46,17.46,16.62,16.62,2226,0
2014-09-18,16.87,16.87,16.87,16.87,121,0
2014-09-19,16.71,17.04,16.5,16.5,769,0
2014-09-22,16.45,16.45,16.45,16.45,1100,0
2014-09-23,16.5,16.5,16.02,16.27,1403,0
2014-09-24,15.47,15.47,15.47,15.47,142,0
2014-09-25,15.64,15.64,15.64,15.64,203,0
2014-09-30,15.6,15.69,15.25,15.69,1454,0
2014-10-01,16.48,16.48,16.48,16.48,102,0
2014-10-02,16.84,16.84,16.84,16.84,102,0
2014-10-07,16.06,16.88,16.06,16.44,700,0
2014-10-08,15.82,16.8,15.49,15.49,302,0
2014-10-09,15.51,15.51,15.46,15.51,1553,0
2014-10-10,15.35,15.35,15.35,15.35,102,0
2014-10-13,15.79,15.79,15.79,15.79,102,0
2014-10-15,16.8,16.8,15.98,16.04,3691,0
2014-10-16,16.68,16.68,16.67,16.67,521,0
2014-10-17,16.07,16.09,16.02,16.02,601,0
2014-10-20,16.51,16.51,15.42,15.42,2027,0
2014-10-21,16.48,16.48,16.48,16.48,179,0
2014-10-22,15.55,16.92,15.55,16.92,1056,0
2014-10-23,15.64,15.79,15.64,15.79,371,0
2014-10-24,16.93,16.93,16.93,16.93,213,0
2014-10-27,16.48,16.48,16.48,16.48,2432,0
2014-10-28,15.81,16.38,15.8,15.8,700,0
2014-10-29,16.85,16.98,16.12,16.12,2022,0
2014-10-30,16.68,16.68,15.86,15.86,2130,0
2014-10-31,16.24,16.24,16.13,16.17,2100,0
2014-11-04,16.49,16.49,16.49,16.49,206,0
2014-11-05,16.49,16.65,15.73,16.04,6698,0
2014-11-06,16,16.35,15.71,16.04,2551,0
2014-11-07,16.04,16.04,15.96,16.04,1231,0
2014-11-10,15.82,15.82,15.82,15.82,210,0
2014-11-12,16.27,16.55,16.27,16.55,1108,0
2014-11-14,17.23,17.23,17.23,17.23,183,0
2014-11-18,16,16.95,15.6,16.95,3603,0
2014-11-19,16.02,16.84,16.02,16.33,597,0
2014-11-20,16.75,16.75,16.75,16.75,200,0
2014-11-21,16.5,16.75,16.5,16.75,691,0
2014-11-24,16.73,17.48,16.07,16.07,1590,0
2014-11-25,16.2,16.2,16.2,16.2,100,0
2014-11-26,15.75,15.75,15.75,15.75,100,0
2014-11-28,16.25,16.57,15.82,15.82,300,0
2014-12-01,16.51,16.75,16.5,16.61,600,0
2014-12-04,16.07,16.07,16.07,16.07,200,0
2014-12-05,16.9,16.9,16.6,16.85,700,0
2014-12-09,16.69,17.4,16.69,16.69,300,0
2014-12-10,16.8,16.8,16.8,16.8,100,0
2014-12-11,16.8,18.43,16.8,18.43,2506,0
2014-12-12,19.08,19.11,18.16,18.59,2081,0
2014-12-15,18.52,18.52,18.02,18.03,425,0
2014-12-16,17.95,18.43,17.64,18.43,600,0
2014-12-17,17.3,18.48,17.3,17.3,242,0
2014-12-18,17.42,18.59,16.72,16.72,1162,0
2014-12-19,18.1,18.1,18.1,18.1,101,0
2014-12-22,18.44,18.44,17.12,18.18,1172,0
2014-12-23,18.43,18.59,17.69,18.37,2235,0
2014-12-24,18.44,18.44,17.68,18.44,919,0
2014-12-29,18.59,18.59,17.85,18.38,2304,0
2014-12-30,17.74,17.74,16.45,17.2,7743,0
2014-12-31,16.88,17.38,15.35,15.35,5458,0
2015-01-02,16.48,16.48,16.48,16.48,120,0
2015-01-05,16.95,17.03,15.6,16.48,6481,0
2015-01-07,16.25,16.25,16.25,16.25,169,0
2015-01-08,15.64,15.94,15.64,15.94,360,0
2015-01-12,16.17,16.17,16.17,16.17,250,0
2015-01-13,16.16,16.67,15.7,16.67,1050,0
2015-01-14,17.05,17.15,16.31,17.15,778,0
2015-01-15,17.16,17.17,17.16,17.17,429,0
2015-01-16,17.07,17.07,17.07,17.07,100,0
2015-01-20,17.08,17.1,17.08,17.1,200,0
2015-01-22,17.1,17.98,16.61,17.71,3510,0
2015-01-23,17.7,18.06,17.7,18.06,2100,0
2015-01-26,17.65,17.96,17.65,17.96,200,0
2015-01-27,17.2,17.46,16.45,16.45,2215,0
2015-01-28,17.17,17.17,16.52,16.52,900,0
2015-01-30,17.42,17.42,17.39,17.39,4884,0
2015-02-02,17.45,17.45,16.7,17.09,455,0
2015-02-03,17.01,17.43,16.92,16.95,1600,0
2015-02-04,17.43,17.43,17.43,17.43,100,0
2015-02-05,17.46,17.96,16.73,16.73,2193,0
2015-02-09,16.81,16.92,16.4,16.55,2904,0
2015-02-10,16.85,16.91,16.36,16.7,10245,0
2015-02-11,16.36,16.8,16.12,16.7,12822,0
2015-02-12,16.8,16.86,16.36,16.7,12374,0
2015-02-13,16.9,16.98,16.57,16.71,27676,0
2015-02-17,16.72,17.94,16.55,17.78,25704,0
2015-02-18,17.7,18.59,17.5,17.55,48218,0
2015-02-19,17.45,17.8,16.72,17.35,4330,0
2015-02-20,17.31,18,16.75,17.3,16788,0
2015-02-23,17.3,17.58,17,17.25,19341,0
2015-02-24,17.1,17.84,16.56,17,42171,0
2015-02-25,16.8,16.9,16.54,16.9,7917,0
2015-02-26,16.8,16.92,16.8,16.8,639,0
2015-02-27,16.96,17,16.5,16.66,2841,0
2015-03-02,16.7,17.39,16.65,16.8,8200,0
2015-03-03,16.3,16.3,16.28,16.28,200,0
2015-03-04,16.58,16.61,15.96,15.96,1400,0
2015-03-05,15.92,15.99,14.82,15.66,3900,0
2015-03-06,15.35,15.69,15.35,15.69,1200,0
2015-03-09,15.95,15.95,15.15,15.33,7200,0
2015-03-10,15.09,15.09,14.35,14.35,5600,0
2015-03-11,14.25,14.86,14.05,14.27,2100,0
2015-03-12,14.82,14.82,14.1,14.1,500,0
2015-03-13,13.58,15.6,13.57,15.6,4300,0
2015-03-16,15.6,15.6,15.6,15.6,100,0
2015-03-17,15.45,16.19,14.72,15.79,3400,0
2015-03-18,15.52,16.26,15.25,16.16,1900,0
2015-03-19,16.33,16.33,16.33,16.33,200,0
2015-03-20,15.61,16.89,15.61,16.89,1800,0
2015-03-23,16.63,17.47,16.63,17.47,3800,0
2015-03-24,16,17.45,16,17.45,600,0
2015-03-25,17.39,17.45,16.57,17.43,2800,0
2015-03-26,17.4,17.47,17.26,17.47,700,0
2015-03-27,17.26,17.42,17.26,17.42,200,0
2015-03-30,17.47,18.32,17.28,17.46,1000,0
2015-03-31,18.16,18.16,17.03,18.03,3588,0
2015-04-01,18.03,18.03,18.03,18.03,100,0
2015-04-02,17.98,18.03,17.94,17.94,2300,0
2015-04-06,17.9,17.9,16.57,17.74,1200,0
2015-04-07,17.74,18.15,16.96,18.05,1425,0
2015-04-08,18.2,18.2,17.45,17.8,4800,0
2015-04-09,18.19,18.19,18.19,18.19,100,0
2015-04-10,18,18,18,18,100,0
2015-04-13,18,18,18,18,100,0
2015-04-14,17.14,17.8,17.12,17.8,3400,0
2015-04-15,17.75,17.81,17.75,17.81,248,0
2015-04-17,17.7,17.7,17.7,17.7,200,0
2015-04-20,17.73,17.73,17.73,17.73,174,0
2015-04-21,17.69,17.69,17.69,17.69,100,0
2015-04-22,17.12,17.44,17.12,17.12,420,0
2015-04-23,17.47,17.47,16.5,16.5,4700,0
2015-04-24,15.79,17,15.79,17,457,0
2015-04-27,16.76,16.95,16.76,16.95,500,0
2015-04-28,16.93,17.67,16.93,17.67,304,0
2015-04-30,17.67,17.67,17.67,17.67,100,0
2015-05-01,17.67,17.67,17.67,17.67,100,0
2015-05-05,16.98,16.98,16.87,16.87,600,0
2015-05-06,17.3,17.3,17.3,17.3,100,0
2015-05-07,16.25,16.25,16.25,16.25,329,0
2015-05-08,17.35,17.77,17.02,17.02,500,0
2015-05-11,17.02,17.02,17.02,17.02,100,0
2015-05-13,16.32,16.33,16.25,16.25,1911,0
2015-05-14,16.97,16.97,16,16.1,2900,0
2015-05-15,16.16,16.16,16.16,16.16,294,0
2015-05-18,17.4,17.4,17.4,17.4,200,0
2015-05-20,16.21,17.25,16.21,16.35,2907,0
2015-05-21,16.35,16.35,16.35,16.35,100,0
2015-05-22,16.56,16.56,16.56,16.56,100,0
2015-05-26,16.47,16.48,15.82,16.48,1000,0
2015-05-27,16.54,16.54,16.54,16.54,200,0
2015-05-28,16.5,16.5,16.5,16.5,100,0
2015-05-29,16.5,16.95,16.1,16.95,300,0
2015-06-01,16.25,16.5,16.07,16.2,4499,0
2015-06-02,15.75,15.95,15.3,15.95,2133,0
2015-06-03,16.9,16.9,14.73,14.73,500,0
2015-06-04,15.53,15.58,15.53,15.58,500,0
2015-06-05,15.67,15.67,15.67,15.67,500,0
2015-06-08,16.5,16.5,16.5,16.5,200,0
2015-06-09,16.7,16.7,16.5,16.5,201,0
2015-06-10,16.44,16.48,16.44,16.48,1192,0
2015-06-11,16.45,16.74,16.45,16.74,422,0
2015-06-12,15.72,16.72,15.72,16.12,800,0
2015-06-15,16.12,16.12,16.12,16.12,200,0
2015-06-16,16.45,16.45,16.45,16.45,100,0
2015-06-17,16.32,16.32,16.32,16.32,100,0
2015-06-18,16.43,16.43,16.43,16.43,100,0
2015-06-19,16.43,16.43,16.43,16.43,100,0
2015-06-22,15.8,15.8,15.8,15.8,100,0
2015-06-23,15.8,15.8,15.8,15.8,61,0
2015-06-24,15.8,15.8,15.8,15.8,100,0
2015-06-26,15.8,15.8,15.8,15.8,100,0
2015-06-30,15.43,15.43,15.43,15.43,150,0
2015-07-01,15.12,15.49,15.07,15.07,2100,0
2015-07-02,15.07,15.07,15.07,15.07,100,0
2015-07-06,15.07,15.8,15.07,15.8,2100,0
2015-07-07,15.65,16.36,15.5,15.5,500,0
2015-07-08,14.79,14.79,14.55,14.55,200,0
2015-07-09,15.26,15.26,15.26,15.26,300,0
2015-07-10,16.1,16.1,16.1,16.1,100,0
2015-07-13,16.1,16.1,16.1,16.1,100,0
2015-07-15,16.1,16.39,15.5,16.39,2137,0
2015-07-16,16.39,16.39,16.39,16.39,100,0
2015-07-17,16.42,16.42,16.42,16.42,200,0
2015-07-20,16.86,16.86,16.05,16.05,600,0
2015-07-21,16.8,16.8,16.8,16.8,100,0
2015-07-23,16.8,16.8,16.8,16.8,100,0
2015-07-27,15.1,15.49,15.1,15.49,400,0
2015-07-28,15.96,15.96,15.96,15.96,100,0
2015-07-29,15.23,15.35,15.23,15.35,300,0
2015-07-30,15.4,15.4,15.4,15.4,100,0
2015-08-03,15.44,15.44,14.59,15.4,315,0
2015-08-05,15.4,15.4,15.4,15.4,100,0
2015-08-10,15.35,15.4,15.35,15.4,200,0
2015-08-12,15.33,15.33,15.33,15.33,200,0
2015-08-13,15.37,15.75,14.95,14.95,1900,0
2015-08-14,15.16,15.16,14.55,14.55,200,0
2015-08-17,15.16,15.16,15.16,15.16,100,0
2015-08-18,15.05,15.05,14.2,14.2,1600,0
2015-08-19,14.2,14.89,14.2,14.89,300,0
2015-08-20,14.89,14.89,14.89,14.89,100,0
2015-08-21,14.89,14.89,14.89,14.89,100,0
2015-08-24,14.89,14.89,14.89,14.89,12,0
2015-08-25,14.88,14.88,14.88,14.88,100,0
2015-08-26,15.19,15.19,13.98,14.95,400,0
2015-08-28,14.95,14.95,14.95,14.95,100,0
2015-08-31,14.95,14.95,14.95,14.95,100,0
2015-09-01,15.54,15.54,15.54,15.54,100,0
2015-09-03,14.05,14.71,14.02,14.71,600,0
2015-09-04,14.71,14.71,14.71,14.71,100,0
2015-09-08,13.5,13.5,11.54,12.8,2700,0
2015-09-09,13.19,13.19,12.23,13.09,800,0
2015-09-10,13.2,13.29,13.19,13.29,458,0
2015-09-11,13.15,13.15,13.15,13.15,400,0
2015-09-14,12.49,13.5,12.49,13.5,700,0
2015-09-15,13.5,13.5,12.86,13.5,900,0
2015-09-16,14,14,14,14,300,0
2015-09-17,14.63,14.98,14.43,14.98,596,0
2015-09-18,14.58,14.98,13.5,13.5,1600,0
2015-09-21,14.58,14.58,13.9,14.56,1300,0
2015-09-22,14.56,14.56,14.56,14.56,100,0
2015-09-23,15.3,15.3,15.3,15.3,373,0
2015-09-25,14.95,15.2,13.8,14.94,700,0
2015-09-28,14.15,14.89,14.15,14.87,400,0
2015-09-30,15.25,15.25,15.25,15.25,100,0
2015-10-02,15.25,15.25,15.25,15.25,100,0
2015-10-05,15.08,15.08,15.07,15.08,400,0
2015-10-06,14.25,15.01,14.25,15.01,800,0
2015-10-07,15.01,15.01,15.01,15.01,7,0
2015-10-09,14.1,14.75,14.1,14.14,1500,0
2015-10-12,14.14,14.14,14.14,14.14,31,0
2015-10-13,13.77,13.77,13.77,13.77,100,0
2015-10-14,13.77,13.77,13.77,13.77,100,0
2015-10-15,13.77,13.77,13.77,13.77,100,0
2015-10-16,12.9,12.9,12.9,12.9,100,0
2015-10-19,12.9,12.9,12.9,12.9,390,0
2015-10-20,13.9,13.9,12.08,12.09,1300,0
2015-10-21,12.09,12.77,12.08,12.77,3900,0
2015-10-22,13.65,14.34,13.2,13.2,500,0
2015-10-26,13.5,13.5,13.42,13.42,300,0
2015-10-27,13.85,13.85,13.85,13.85,100,0
2015-10-28,13.85,13.85,13.85,13.85,100,0
2015-10-29,13.85,13.85,13.85,13.85,100,0
2015-10-30,13.85,13.85,13.85,13.85,100,0
2015-11-03,13.85,13.85,13.85,13.85,100,0
2015-11-05,12.5,12.5,12.5,12.5,100,0
2015-11-06,12.65,12.65,12.65,12.65,500,0
2015-11-09,13.35,13.35,13.35,13.35,109,0
2015-11-10,13.33,13.4,13.33,13.4,300,0
2015-11-12,13.86,13.86,13.86,13.86,100,0
2015-11-16,13.97,13.97,13.86,13.86,800,0
2015-11-17,13.94,13.95,13.94,13.95,500,0
2015-11-18,14.05,14.5,14.05,14.5,500,0
2015-11-19,14.5,14.5,14.5,14.5,100,0
2015-11-20,14.98,15.15,14.98,15.15,300,0
2015-11-23,15.3,15.3,15.08,15.15,2400,0
2015-11-25,15.25,15.25,15.13,15.13,300,0
2015-11-30,15.2,15.2,15.2,15.2,100,0
2015-12-01,15.2,15.2,15.2,15.2,5,0
2015-12-02,14.79,14.79,14.28,14.43,404,0
2015-12-03,14.43,14.43,14.43,14.43,100,0
2015-12-04,14.88,14.88,14.88,14.88,100,0
2015-12-07,14.96,14.96,14.96,14.96,100,0
2015-12-08,14.95,15.25,14.95,15.11,632,0
2015-12-09,14.69,14.88,14.69,14.88,200,0
2015-12-10,14.88,14.88,14.88,14.88,100,0
2015-12-11,14.86,15.25,14.86,15.25,300,0
2015-12-14,14.76,14.76,14.75,14.75,610,0
2015-12-15,13.57,13.9,13.45,13.5,2400,0
2015-12-16,14.1,14.1,13.56,14.07,1000,0
2015-12-17,14.07,14.07,14.07,14.07,100,0
2015-12-18,14.07,14.07,14.07,14.07,100,0
2015-12-21,15,15,15,15,100,0
2015-12-22,15,15,15,15,101,0
2015-12-24,14.85,14.85,14.5,14.504,1608,0
2015-12-28,14.32,14.32,14.32,14.32,200,0
2015-12-30,14.9483,14.9483,14.9483,14.9483,100,0
2015-12-31,14.95,14.95,14.95,14.95,103,0
2016-01-07,13.8,13.8,11.55,12.85,15649,0
2016-01-08,12.2,12.9,12.1,12.9,2343,0
2016-01-12,12.001,12.18,12.001,12.18,200,0
2016-01-13,12.01,12.04,12.01,12.01,1200,0
2016-01-14,11.15,11.668,10.76,11.2,900,0
2016-01-15,11.294,11.294,11.294,11.294,139,0
2016-01-19,11.3,11.3,11.3,11.3,200,0
2016-01-20,10.8,10.948,10.3042,10.948,1100,0
2016-01-27,10.77,10.77,10.77,10.77,518,0
2016-01-28,10.6,11.21,10.55,10.76,7875,0
2016-01-29,10.6,10.6,10.6,10.6,160,0
2016-02-02,11.55,11.55,11.55,11.55,117,0
2016-02-03,11.9,11.9,11.9,11.9,106,0
2016-02-08,11.79,11.79,11.79,11.79,200,0
2016-02-11,11.79,12.182,11.79,12.182,202,0
2016-02-12,11.9305,12.262,11.9305,12.262,200,0
2016-02-16,12.6,12.6,11.7741,11.7741,555,0
2016-02-17,10.6,12.6,10.51,12.6,3372,0
2016-02-19,11.6,11.6,10.5,11.42,2148,0
2016-02-22,11.39,11.4999,11.1,11.4999,527,0
2016-02-26,10.772,11.3885,10.772,11.3604,902,0
2016-03-01,11.1999,11.1999,11.1999,11.1999,300,0
2016-03-02,11.2,11.205,11.2,11.2001,2799,0
2016-03-04,11.55,11.55,11.5499,11.5499,1437,0
2016-03-07,11.39,11.8,11.39,11.8,910,0
2016-03-08,11.95,11.95,11.95,11.95,209,0
2016-03-09,12,12,11.64,11.64,401,0
2016-03-11,11.6,11.85,11.6,11.85,200,0
2016-03-14,11.7753,11.7753,11.6732,11.7499,1229,0
2016-03-16,11.75,11.75,11.6429,11.745,651,0
2016-03-18,11.98,12,11.7095,11.7404,2689,0
2016-03-23,11.75,11.75,11.75,11.75,328,0
2016-03-29,11.606,11.848,11.606,11.644,416,0
2016-03-30,11.6313,11.7499,11.515,11.515,559,0
2016-03-31,11.99,11.99,11.7,11.7,5539,0
2016-04-01,12.48,12.48,11.9001,12.18,6556,0
2016-04-05,12.28,12.28,12.27,12.27,1275,0
2016-04-06,12.63,12.63,12.63,12.63,209,0
2016-04-07,12.9754,13,12.908,13,3630,0
2016-04-11,13.471,13.6909,13.151,13.5582,2003,0
2016-04-12,13.8,15.93,13.8,14.631,8133,0
2016-04-13,15.1,15.1345,15,15,1020,0
2016-04-14,15.2,15.2,15.06,15.06,309,0
2016-04-15,14.87,14.98,14.87,14.98,304,0
2016-04-19,15.5,15.5,15.1723,15.3999,2514,0
2016-04-20,15.4,15.4,15.395,15.395,729,0
2016-04-22,15.3909,15.391,14.814,14.814,722,0
2016-04-26,14.956,14.956,14.956,14.956,100,0
2016-04-28,15.15,15.2,14.9,14.9,6366,0
2016-04-29,15.4,15.4,14.26,14.26,1605,0
2016-05-02,14.5,14.55,14.5,14.5,1913,0
2016-05-03,14.3,14.34,14.26,14.26,2203,0
2016-05-11,14.3,14.876,14.26,14.31,8554,0
2016-05-12,14.4799,14.8501,14.21,14.521,12230,0
2016-05-16,14.3,15.0101,14.276,14.51,3518,0
2016-05-17,14.51,15.4,14.3,15.05,11264,0
2016-05-18,15.4,15.4,15.02,15.1,29351,0
2016-05-19,15.11,15.75,14.9,15.27,20785,0
2016-05-20,15.27,15.69,14.92,15.5514,37696,0
2016-05-23,15.75,15.75,15.2,15.4,9330,0
2016-05-24,15.575,15.7499,14.8,15.0999,15894,0
2016-05-25,15.3,15.556,15.1442,15.48,7300,0
2016-05-26,15.7399,15.74,15.15,15.2401,4327,0
2016-05-27,15.2247,15.6599,15.05,15.21,8224,0
2016-05-31,15.6,15.6,15.22,15.22,3307,0
2016-06-01,15.22,15.2201,15.13,15.13,1661,0
2016-06-02,15.07,15.3099,15.07,15.2377,1118,0
2016-06-03,15.35,15.4,15.238,15.37,4290,0
2016-06-06,15.05,15.48,14.948,15.15,10686,0
2016-06-07,15.3599,15.3599,15.11,15.28,1052,0
2016-06-09,15.49,15.49,15.04,15.49,1065,0
2016-06-10,15.04,15.1832,15.01,15.1832,675,0
2016-06-13,15.25,15.25,15.2,15.2,203,0
2016-06-14,15.28,15.2985,14.98,15.16,1400,0
2016-06-15,15.3372,15.49,15.3372,15.49,1002,0
2016-06-17,15.46,15.9,15.07,15.07,7683,0
2016-06-20,15.11,15.16,15.11,15.16,420,0
2016-06-21,15.2,15.39,15.2,15.22,528,0
2016-06-22,15.4,15.4,15.15,15.1518,2107,0
2016-06-23,15.28,15.28,15.28,15.28,227,0
2016-06-24,15,15,14.8615,15,3563,0
2016-06-27,15.05,15.285,14.8,14.95,10888,0
2016-06-29,14.8178,16,14.8178,15.85,19009,0
2016-07-01,15.6316,15.6316,15.6316,15.6316,1502,0
2016-07-05,15.72,15.72,15.701,15.701,737,0
2016-07-07,15.894,15.894,15.894,15.894,200,0
2016-07-08,15.9799,16.603,15.9799,16.603,3182,0
2016-07-11,16.5831,16.5831,16.5831,16.5831,100,0
2016-07-12,16.5,17.525,16.5,16.75,2822,0
2016-07-18,16.58,16.58,16.55,16.55,200,0
2016-07-19,16.58,16.93,16.58,16.62,1062,0
2016-07-22,16.56,16.95,16.56,16.7067,600,0
2016-07-26,16.96,16.96,16.886,16.886,205,0
2016-07-27,16.55,16.97,16.55,16.97,1313,0
2016-07-28,16.9699,16.9699,16.8405,16.9145,591,0
2016-08-01,16.9599,16.9599,16.9599,16.9599,208,0
2016-08-02,16.94,16.99,16.55,16.7402,3721,0
2016-08-03,16.676,16.7029,16.676,16.7029,700,0
2016-08-04,16.55,16.99,16.05,16.99,5041,0
2016-08-05,16.99,17.8904,16.99,17.576,2890,0
2016-08-09,17.4085,18.7,17.2001,17.8797,2012,0
2016-08-10,17.99,17.99,17.911,17.911,502,0
2016-08-11,17.95,17.95,17.94,17.9436,898,0
2016-08-12,17.4001,17.61,17.4001,17.61,400,0
2016-08-16,17.45,20.74,17.4001,19.9,18230,0
2016-08-17,22.25,23.775,21.5,22.2499,45121,0
2016-08-18,22.9,22.95,21.15,22.3,15967,0
2016-08-19,21.09,21.7717,21,21.5,4817,0
2016-08-22,21,23.41,20.03,23.21,51101,0
2016-08-23,23.4,24.78,23.076,24.78,69960,0
2016-08-24,24.62,25.34,23.106,23.75,22184,0
2016-08-25,23.96,23.96,23.1001,23.2,7775,0
2016-08-26,23.2499,23.2499,22.4001,22.8978,5903,0
2016-08-29,23.1,23.34,22.601,22.78,12863,0
2016-08-30,23.19,23.45,23.19,23.2,1092,0
2016-08-31,22.56,23.79,22.56,23.4,1915,0
2016-09-01,23.5782,23.78,23.2514,23.78,3538,0
2016-09-02,24,24.7283,24,24.7,1294,0
2016-09-06,24.93,26,24.18,26,7341,0
2016-09-07,25.94,26.729,24.77,26.32,5421,0
2016-09-08,26.01,26.689,25.812,26.689,4481,0
2016-09-09,26.585,26.585,24.53,25.34,4630,0
2016-09-12,24.15,25.33,24.15,25.23,1892,0
2016-09-13,24.85,24.89,23.7064,24.4999,1963,0
2016-09-14,24.22,25.34,23.08,25.34,19729,0
2016-09-15,24.5996,25.75,24.5996,25.4059,1398,0
2016-09-16,25.5999,25.5999,24.77,24.77,3407,0
2016-09-19,25.2,25.71,25.2,25.69,2003,0
2016-09-20,25.73,26.17,25.18,26.09,2959,0
2016-09-21,25.6514,26.12,25.6514,25.99,1114,0
2016-09-22,25.9,26.02,25.4916,25.9,3040,0
2016-09-23,25.65,25.9,25.6001,25.9,1109,0
2016-09-27,25.02,25.77,24.95,25.77,1154,0
2016-09-29,25.77,25.85,24.95,25.66,2900,0
2016-09-30,24.7889,25.71,24.7889,25.71,405,0
2016-10-03,25.6899,25.6899,22.32,22.65,20880,0
2016-10-04,22.501,23,22.3,22.68,3652,0
2016-10-05,22.9459,23.23,22.5743,23.16,641,0
2016-10-06,22.48,22.56,22,22.37,10374,0
2016-10-07,22.436,22.506,21.8,21.8,10026,0
2016-10-10,21.8364,21.85,21.8364,21.85,1615,0
2016-10-11,21.55,23.2,21.55,22.65,18253,0
2016-10-12,23.2,23.2,22.3,23.15,337,0
2016-10-13,22.55,23.15,22.55,23.1257,871,0
2016-10-17,22.3764,22.95,22.05,22.7,4689,0
2016-10-18,22.7972,23.05,22.7,23.05,1714,0
2016-10-20,22.7254,22.7254,22.5,22.5,854,0
2016-10-21,22.4,22.4,22.3,22.4,940,0
2016-10-24,22,22.3,22,22.2,3370,0
2016-10-25,21.9016,22.2405,21.9016,22.2405,1074,0
2016-10-26,22.2192,22.25,22,22.0145,775,0
2016-10-27,22.038,22.6,22.038,22.55,1716,0
2016-10-31,22.1,22.15,20.1,21.95,15133,0
2016-11-01,21.15,22,21.15,21.95,855,0
2016-11-02,21.9,21.9,21.15,21.15,4163,0
2016-11-03,21.8,21.8,21.2,21.6,2070,0
2016-11-04,21.5,21.8,21.5,21.8,2593,0
2016-11-07,21,21.8,21,21.8,429,0
2016-11-08,21.7684,21.7684,21.7684,21.7684,146,0
2016-11-09,21.55,22.05,21.25,22,9901,0
2016-11-11,21.95,22,21.4,21.995,1950,0
2016-11-14,22,22,21.35,21.692,7177,0
2016-11-15,21.95,22.5,21.7,22.5,7724,0
2016-11-16,23.5,23.5,21.35,22.85,30687,0
2016-11-17,22.95,23.25,22.645,23,10897,0
2016-11-18,23.25,23.25,21.8,22.95,7505,0
2016-11-21,23,23.25,22.5,23,7827,0
2016-11-22,23,24.75,23,24,26141,0
2016-11-23,24,24,23.53,23.9221,2439,0
2016-11-25,24,24,23.5904,23.721,1041,0
2016-11-28,23.5,24.95,23.5,24.4,13321,0
2016-11-29,23.6787,24.25,23.6787,24.2,1635,0
2016-11-30,24.25,24.25,23.917,24.2,2245,0
2016-12-01,24.15,24.2,23.6787,24.2,1917,0
2016-12-02,23.7007,23.95,23.4,23.75,12918,0
2016-12-05,23.6,23.8,22.55,23.1,18685,0
2016-12-06,23.0842,23.0842,23.0842,23.0842,524,0
2016-12-07,23.15,23.2,22.55,23,5547,0
2016-12-08,23.25,23.25,23.0473,23.2,4873,0
2016-12-09,23.9,23.9,22.6,22.6,2069,0
2016-12-12,23.25,23.3307,23.2385,23.3307,885,0
2016-12-13,23.1728,23.2,23.1,23.195,1778,0
2016-12-14,23.2,23.9,22.7277,23.5,1779,0
2016-12-15,23.8,23.8,23.05,23.495,2200,0
2016-12-16,23.4133,23.4133,23.15,23.4,2818,0
2016-12-19,23.405,23.5,22.35,23.35,4925,0
2016-12-20,23.35,23.45,23.35,23.45,497,0
2016-12-21,23.245,23.245,23.15,23.15,400,0
2016-12-23,23.4,23.645,22.85,23.383,6007,0
2016-12-27,22.8,23.645,22.8,23.645,1150,0
2016-12-28,23.2,23.95,23.2,23.95,3465,0
2016-12-29,24,24,23.35,23.35,893,0
2016-12-30,23.5,23.95,23,23.95,4421,0
2017-01-03,23.8,24.8,23.8,24.755,9929,0
2017-01-04,25,25.45,25,25.45,7496,0
2017-01-05,25.85,26.395,25.8225,26.25,3312,0
2017-01-06,26.6,27.745,26.6,27.57,2669,0
2017-01-09,27.2,28.1536,27,27.5,3690,0
2017-01-10,28.4548,28.5,27.14,27.55,2162,0
2017-01-11,27.6,28.3036,27.45,27.45,2230,0
2017-01-12,27,27.5,26.55,27.5,1722,0
2017-01-13,26,27.2,24,27.15,7639,0
2017-01-17,27.55,27.55,26.3,26.85,3494,0
2017-01-18,26.5845,27.2,26.4,26.65,1865,0
2017-01-19,25.7758,27,25.7758,26.9,900,0
2017-01-20,27.071,27.071,26.587,26.75,1655,0
2017-01-23,26.5,28.15,26.5,28,4313,0
2017-01-24,27.92,27.92,27.35,27.8049,3340,0
2017-01-25,28,30,28,28.9,6587,0
2017-01-26,29.22,29.9,29.2,29.75,8977,0
2017-01-27,29.9,30.1611,29.5,29.9,3415,0
2017-01-30,29.95,29.95,28.5,29.4,5079,0
2017-01-31,29.4,29.7108,29.0986,29.7108,2875,0
2017-02-01,30.15,30.35,29.75,30,3825,0
2017-02-02,30.35,30.35,29.65,30.3,7953,0
2017-02-03,30.3,30.3,29.4,30.15,3307,0
2017-02-06,30.2,30.9,30.15,30.1997,3722,0
2017-02-07,30.5975,30.5975,29.9,30.5,4231,0
2017-02-09,30.002,30.2845,30.002,30.2845,885,0
2017-02-10,28.5,30.55,28.5,30.55,459,0
2017-02-13,30.4,30.75,29.4,29.5,6010,0
2017-02-14,29.7,29.7,29,29.1307,779,0
2017-02-15,29.3,29.7,28.75,29.25,4344,0
2017-02-16,29,29.75,29,29.7,1817,0
2017-02-17,28,29.145,23,27.05,18019,0
2017-02-21,25,26.2777,24.3365,25.1,8417,0
2017-02-22,23.7,25.65,23.7,25.65,5127,0
2017-02-23,25.65,27.4,25.65,27.4,3239,0
2017-02-24,27.1241,27.1241,27.1241,27.1241,591,0
2017-02-27,27.622,27.622,27.3,27.4,1672,0
2017-02-28,27.95,27.95,27.25,27.6,839,0
2017-03-01,28,29.3,26.5,27.97,12591,0
2017-03-02,27.8,28.9,27.2,27.9,3165,0
2017-03-03,28.1973,28.2,27.9497,27.9497,877,0
2017-03-06,27.25,28.6,27.25,28.6,507,0
2017-03-07,28.65,28.65,27.65,27.65,1435,0
2017-03-08,27.05,27.2544,27.05,27.2,812,0
2017-03-09,27.1,27.35,27.1,27.35,1189,0
2017-03-10,27.35,27.35,27.35,27.35,133,0
2017-03-13,27,27.35,26.45,26.55,5247,0
2017-03-14,26.45,26.45,26.45,26.45,741,0
2017-03-15,26.4947,27.05,26.4947,27,1097,0
2017-03-16,26.6876,26.6876,26.6876,26.6876,133,0
2017-03-17,26.75,26.85,26.6998,26.85,1769,0
2017-03-20,26.95,26.9611,26.75,26.75,1751,0
2017-03-21,27,27,26.65,26.7,1498,0
2017-03-22,26.7,26.7,26.44,26.44,614,0
2017-03-23,26.55,26.6,26.55,26.6,755,0
2017-03-24,26.6,26.6,26.6,26.6,100,0
2017-03-27,25.35,25.75,25.35,25.75,2527,0
2017-03-28,25.4,25.8895,25.4,25.8895,2079,0
2017-03-29,25.9,26.8,25.9,26.5,1662,0
2017-03-30,26.55,26.7,25.4,25.4,2001,0
2017-03-31,26,26.1,24.25,25.9,9041,0
2017-04-03,24.4,25.5,23.25,24.05,8643,0
2017-04-04,23.5,23.5,22.6805,22.8,5050,0
2017-04-05,22.8,22.8,21.9,22.2719,5525,0
2017-04-06,22,22.245,21,21.03,6664,0
2017-04-07,21.2634,21.2634,20.1251,20.15,4030,0
2017-04-10,20.5,21.25,20.15,21.25,3643,0
2017-04-11,20.3,22.245,20.055,21.7,4440,0
2017-04-12,22.65,22.7,22.65,22.7,654,0
2017-04-13,23.5,23.5,22.5319,22.5319,482,0
2017-04-17,22.15,22.55,22.1,22.3,2754,0
2017-04-18,22.25,22.25,21,21.4,4401,0
2017-04-19,21,21,20.6,20.8,1453,0
2017-04-20,20.2,22.6,20.2,22,3853,0
2017-04-21,22.08,23,22.05,23,2078,0
2017-04-24,23,23.25,23,23.25,473,0
2017-04-25,23.5,23.5,22.9063,22.9063,661,0
2017-04-26,22.9763,23.25,22.9763,23,755,0
2017-04-28,22.885,22.885,22.05,22.45,1081,0
2017-05-01,22.5,23.25,21.15,23.25,8670,0
2017-05-02,22.055,22.055,22.05,22.05,506,0
2017-05-03,22.1,22.4883,22.1,22.45,684,0
2017-05-04,23.25,23.4655,22,22.25,3362,0
2017-05-05,23.184,23.184,22.2,22.2,377,0
2017-05-08,23.45,23.5,23.45,23.5,850,0
2017-05-11,23.5,23.5,22.3,22.3,620,0
2017-05-12,22.3,23,22.3,22.9,4394,0
2017-05-15,23,23.5,22.9,23.1,2879,0
2017-05-16,23.5,24.9,23.5,24.9,2241,0
2017-05-17,23.8,23.8,20.7297,21.005,31389,0
2017-05-18,21.1,22,21.1,21.45,1910,0
2017-05-22,21.4,21.4,21.15,21.4,1449,0
2017-05-23,21.2318,21.2318,21.05,21.1,1118,0
2017-05-24,21.1275,21.1275,21.01,21.01,480,0
2017-05-25,21,21.023,20.924,20.924,1099,0
2017-05-26,21.345,21.35,21.345,21.35,1492,0
2017-05-30,21.2,21.2,21,21.125,2635,0
2017-05-31,21.1568,21.1568,21.1568,21.1568,115,0
2017-06-01,21,21.2,20.75,21.2,2245,0
2017-06-02,21.1409,21.1409,20.975,21.0047,1034,0
2017-06-05,20.9,20.9,20.53,20.55,1507,0
2017-06-06,20.5,20.5848,20.205,20.55,2082,0
2017-06-07,21.05,21.05,21.05,21.05,204,0
2017-06-08,20.2,20.2,20.2,20.2,543,0
2017-06-09,20.3,20.3,20.3,20.3,285,0
2017-06-12,20.2,20.2,19.095,20.05,3713,0
2017-06-13,19.005,19.005,19.005,19.005,300,0
2017-06-14,19.6968,20,19.6968,20,423,0
2017-06-15,20.85,20.85,20.85,20.85,137,0
2017-06-16,20.995,20.995,19.405,19.6,851,0
2017-06-19,19.5,19.5195,19.5,19.5195,827,0
2017-06-20,19.5343,20,19.5,19.5,1512,0
2017-06-21,19.75,19.75,19.58,19.58,386,0
2017-06-23,19.5,19.5,19.5,19.5,300,0
2017-06-26,19.55,20.85,19.55,20.85,2149,0
2017-06-27,20.3,20.55,20.25,20.25,1484,0
2017-06-28,19.55,19.55,19.55,19.55,723,0
2017-06-29,19.6,20.295,19.6,20.295,806,0
2017-06-30,19.1,19.1,19.1,19.1,449,0
2017-07-03,19.15,19.65,19.1,19.65,758,0
2017-07-05,19.6,19.6,19.6,19.6,771,0
2017-07-06,19.8,19.8,19.8,19.8,303,0
2017-07-07,20.25,20.25,19.95,19.95,915,0
2017-07-10,20,20,19.85,19.85,1301,0
2017-07-11,19.835,19.835,19.835,19.835,201,0
2017-07-12,19.7,19.7,19.55,19.55,461,0
2017-07-13,19.6272,19.6272,19.6272,19.6272,270,0
2017-07-14,19.6,19.6,19.6,19.6,100,0
2017-07-17,19.6323,19.6323,19.6323,19.6323,304,0
2017-07-18,19.6,19.6,19.6,19.6,196,0
2017-07-19,19.5,19.5,19.5,19.5,459,0
2017-07-20,20,20.55,19.55,20,3990,0
2017-07-21,19.7,19.85,19.7,19.83,315,0
2017-07-25,19.8,21,19.75,19.8,6760,0
2017-07-26,19.755,20.8,19.755,20.65,3402,0
2017-07-27,20.15,20.6,20,20.55,2632,0
2017-07-28,20.9,23.55,20.9,22.25,6139,0
2017-07-31,20.95,22.3,20.95,22.3,1276,0
2017-08-01,22,22,22,22,445,0
2017-08-02,22,23.25,21.85,22,10207,0
2017-08-04,22.5,22.5,22.45,22.45,401,0
2017-08-07,22.25,22.25,22.25,22.25,610,0
2017-08-08,22,22.033,22,22.033,2122,0
2017-08-09,22,22.5,22,22.5,1429,0
2017-08-10,22,22,22,22,434,0
2017-08-11,21.6,22,21.5,22,2345,0
2017-08-14,22.5,22.889,22.5,22.5,2890,0
2017-08-15,22.5,24.6,21.7318,21.7318,15763,0
2017-08-16,20.35,21.2808,20.35,20.5,3795,0
2017-08-17,20.6,20.6,20.2,20.2,610,0
2017-08-18,19.9,19.9,18.25,18.6,5271,0
2017-08-21,18.6,18.6,18.5,18.5,578,0
2017-08-22,18.6,18.6,18.3,18.3,1060,0
2017-08-23,18.2,18.65,18.2,18.65,596,0
2017-08-24,18.7,18.7,16.8,17.85,11928,0
2017-08-25,17.65,19.3,17.65,18.6,8167,0
2017-08-29,18.95,19,18.25,18.7,6269,0
2017-08-30,19.3,19.3,19.2,19.3,1955,0
2017-08-31,19.3,19.3,19.3,19.3,185,0
2017-09-01,19.3,19.4,18.5825,18.5825,1740,0
2017-09-05,18.5,19.25,18.5,19.25,1046,0
2017-09-06,19.3,19.3,19.3,19.3,221,0
2017-09-07,19.3,19.3,19.3,19.3,404,0
2017-09-08,19.3,20.7,19.1,19.255,9343,0
2017-09-11,19.1,19.95,19.05,19.105,6154,0
2017-09-12,19.7,20,19.55,19.55,902,0
2017-09-13,19.6,19.6,19.6,19.6,155,0
2017-09-14,19.7,21,19.4,19.6,16921,0
2017-09-15,20.05,20.05,19.05,19.8,4788,0
2017-09-18,19.5,20,19.1,19.1,3992,0
2017-09-19,19.35,19.35,19.35,19.35,729,0
2017-09-20,19.35,19.35,19.05,19.055,558,0
2017-09-26,19.45,19.5,19.45,19.5,553,0
2017-09-27,19.45,19.45,19.242,19.242,714,0
2017-10-02,19.05,19.05,18.9,18.9,882,0
2017-10-04,19.05,20.15,19.05,19.5,5498,0
2017-10-05,19.25,19.607,19.25,19.255,989,0
2017-10-06,20.1,20.15,20.05,20.15,2686,0
2017-10-09,19.6,19.8,19.6,19.6,4702,0
2017-10-10,19.75,19.8,19.4,19.5,5117,0
2017-10-11,19.4,19.75,19.25,19.25,14600,0
2017-10-12,19.25,19.55,19.25,19.55,760,0
2017-10-13,19.6,19.9,19.5,19.6,902,0
2017-10-18,19.9,19.9,19.3,19.3,654,0
2017-10-19,19.345,19.594,19.345,19.594,661,0
2017-10-20,19.45,19.45,19.4,19.45,503,0
2017-10-23,19.7,19.75,19.7,19.75,300,0
2017-10-24,19.35,19.6,19.35,19.35,1013,0
2017-10-25,19.35,19.35,18.8,19.2,9757,0
2017-10-26,19.75,19.75,19.75,19.75,106,0
2017-10-27,19.75,19.75,19.75,19.75,1047,0
2017-10-30,19.8,19.8,19.4,19.497,1399,0
2017-10-31,19.25,19.25,19.25,19.25,1046,0
2017-11-02,19.35,19.35,19.35,19.35,687,0
2017-11-03,19.3,19.44,19.3,19.44,636,0
2017-11-06,19.3,19.3,19.3,19.3,111,0
2017-11-07,19.3,19.3,19.3,19.3,164,0
2017-11-08,19.3,19.3,19.3,19.3,284,0
2017-11-09,19.32,19.32,19.32,19.32,201,0
2017-11-10,19.3,19.3304,19.3,19.3304,248,0
