Date,Open,High,Low,Close,Volume,OpenInt
2005-03-07,44.8,44.8,44.8,44.8,200,0
2005-03-09,44.99,44.99,44.99,44.99,400,0
2005-03-10,45,45,45,45,300,0
2005-03-11,45,45,45,45,200,0
2005-04-05,43.81,43.81,42,42,1890,0
2005-04-12,41.55,41.55,41.55,41.55,100,0
2005-04-14,43,43,43,43,255,0
2005-04-19,41,41.41,41,41,520,0
2005-04-21,43,43,40.59,40.59,400,0
2005-04-27,40.51,40.51,40.25,40.25,500,0
2005-04-28,40,40,40,40,100,0
2005-05-03,39,39,37.03,37.03,1100,0
2005-05-04,37,37,37,37,100,0
2005-05-05,38.99,38.99,37,37,900,0
2005-05-06,36.81,36.81,36.81,36.81,1656,0
2005-05-10,37.5,37.5,37.5,37.5,500,0
2005-05-11,36.75,37.5,36.75,37.5,400,0
2005-05-13,42.41,42.41,41.41,41.41,400,0
2005-05-16,36,36.5,35.5,36.1,3761,0
2005-05-18,36.25,36.25,36.25,36.25,100,0
2005-05-23,36.6,36.6,36.6,36.6,150,0
2005-05-24,39.91,39.91,39.91,39.91,100,0
2005-05-25,36.81,39.13,36.81,38.72,600,0
2005-05-26,38,38,38,38,100,0
2005-06-01,39.49,39.5,39.49,39.5,1000,0
2005-06-02,40,40,40,40,1000,0
2005-06-13,38.8,38.8,38.8,38.8,100,0
2005-06-14,38.5,38.5,38.5,38.5,300,0
2005-06-22,38.05,39.72,37.05,39.72,400,0
2005-06-23,38.05,38.05,38.05,38.05,100,0
2005-06-24,39.94,39.94,39.94,39.94,100,0
2005-07-15,37.55,37.55,37.05,37.05,200,0
2005-07-18,37,37,37,37,100,0
2005-07-21,37.32,37.32,37.32,37.32,270,0
2005-08-01,36.5,36.5,36.5,36.5,100,0
2005-08-02,37.57,37.57,37.13,37.26,1037,0
2005-08-10,37.3,37.3,37.3,37.3,116,0
2005-08-12,38,38,38,38,500,0
2005-08-15,39.29,39.29,39.29,39.29,200,0
2005-08-16,38.71,38.71,38.71,38.71,100,0
2005-08-17,39.81,39.81,39.78,39.78,700,0
2005-08-22,39,39,39,39,700,0
2005-08-24,39.5,39.5,39.5,39.5,3300,0
2005-08-25,39.5,39.5,39.5,39.5,1082,0
2005-08-29,38.5,38.5,38.5,38.5,100,0
2005-09-09,40.25,40.25,40.25,40.25,200,0
2005-09-15,39.88,39.88,39.88,39.88,105,0
2005-09-21,41,42.7,41,42.7,500,0
2005-09-22,43,43.98,43,43.98,400,0
2005-10-03,44,44,44,44,100,0
2005-10-13,44,44,44,44,400,0
2005-11-01,42,42,42,42,1300,0
2005-11-22,43.11,43.11,43.11,43.11,100,0
2005-11-23,40.21,40.21,40.21,40.21,100,0
2005-11-28,39.56,41,39.56,41,300,0
2005-12-09,40.81,41,40.81,41,300,0
2005-12-13,43,43.3,43,43,2646,0
2005-12-21,40,44.81,40,44,5100,0
2005-12-22,42.6,46.21,42.6,44.77,11816,0
2005-12-23,45.58,46.53,44.35,45.25,11051,0
2005-12-27,44.72,46.15,44.65,46.12,7284,0
2005-12-28,46.3,46.9,45.04,45.04,7000,0
2005-12-29,46,48,44.9,44.9,4901,0
2005-12-30,45.31,45.31,45.31,45.31,200,0
2006-01-03,43.97,43.97,43.97,43.97,200,0
2006-01-10,42,42,42,42,100,0
2006-01-11,42.25,42.25,42.25,42.25,100,0
2006-01-12,42.12,42.12,42.12,42.12,100,0
2006-01-13,42.5,42.5,42.5,42.5,300,0
2006-01-20,42.12,42.12,42.12,42.12,316,0
2006-01-24,42.75,42.75,42.75,42.75,300,0
2006-01-26,43.46,43.48,43.46,43.48,200,0
2006-01-30,42.2,42.2,42.13,42.13,299,0
2006-02-02,42.12,42.12,41.07,41.1,900,0
2006-02-09,40.83,40.83,40.83,40.83,597,0
2006-02-10,40.85,40.9,40.85,40.9,694,0
2006-02-13,40.94,40.94,40.75,40.75,360,0
2006-02-14,40.75,41.89,40.4,40.4,1101,0
2006-02-15,40.65,40.65,40.65,40.65,200,0
2006-02-16,40.43,40.5,40.43,40.5,1600,0
2006-02-17,40.35,40.35,40.02,40.02,720,0
2006-02-21,40,40,40,40,2084,0
2006-02-23,40,40.1,40,40.1,800,0
2006-02-24,39.8,39.8,39.8,39.8,300,0
2006-02-27,40.1,40.1,40.1,40.1,600,0
2006-02-28,40,40,40,40,100,0
2006-03-01,40.3,40.3,40.3,40.3,100,0
2006-03-14,40.12,40.2,40.1,40.2,600,0
2006-03-16,40.2,40.89,40.2,40.25,15087,0
2006-03-23,41,41,41,41,300,0
2006-03-30,40.5,40.5,40.5,40.5,500,0
2006-03-31,40.5,40.5,40.5,40.5,200,0
2006-04-03,40.5,40.5,40.5,40.5,410,0
2006-04-20,40.5,40.5,40.5,40.5,120,0
2006-04-27,40.5,41.49,40.5,41.49,200,0
2006-05-01,40.75,40.75,40.75,40.75,103,0
2006-05-02,40.55,40.55,40.55,40.55,225,0
2006-05-09,40.5,40.5,40.5,40.5,400,0
2006-05-15,40.62,40.62,40.62,40.62,400,0
2006-05-16,40.74,40.74,40.74,40.74,100,0
2006-05-17,41,41,40.5,40.5,627,0
2006-05-25,40.12,40.52,36.51,40.52,10787,0
2006-05-26,39.99,40,39.96,40,2450,0
2006-05-31,42,42,42,42,100,0
2006-06-01,40.06,41.25,39.45,39.55,7500,0
2006-06-02,39.56,39.71,39.56,39.71,1500,0
2006-06-05,39.66,40.77,38.48,38.48,6552,0
2006-06-07,40.6,42.73,38.62,40.15,500,0
2006-06-12,38.25,41.18,38.25,41.18,200,0
2006-06-13,39.51,39.51,39.27,39.29,4200,0
2006-06-15,38.5,38.5,38.1,38.1,1176,0
2006-06-16,40.99,41,40.99,41,200,0
2006-06-20,39.05,39.16,38.98,39.16,400,0
2006-06-21,38.62,38.62,38.45,38.5,700,0
2006-06-22,38.35,38.95,38.35,38.95,2997,0
2006-06-26,37.54,38.8,37.54,38.75,2702,0
2006-07-13,38,38.25,38,38.25,3640,0
2006-07-17,38.44,38.44,38.44,38.44,100,0
2006-07-19,38.5,38.5,38.5,38.5,1000,0
2006-07-21,38,38,38,38,100,0
2006-07-27,38,38,37.6,37.6,550,0
2006-07-28,38.24,38.3,38,38,644,0
2006-08-17,38,38,37.05,37.99,500,0
2006-08-18,37.5,37.5,36.6,36.6,2600,0
2006-08-21,37.25,37.5,37,37.5,2883,0
2006-08-23,37.25,37.25,37.25,37.25,200,0
2006-08-30,37.83,37.83,37.83,37.83,600,0
2006-08-31,38.33,38.33,37.99,37.99,400,0
2006-09-01,37.5,37.72,37.5,37.62,1800,0
2006-09-15,37.07,37.07,37.07,37.07,200,0
2006-09-19,37.63,37.63,37.5,37.5,400,0
2006-09-22,37.51,37.54,37.4,37.54,500,0
2006-09-29,38.68,38.68,38.62,38.67,996,0
2006-10-02,37.71,37.8,37.71,37.8,200,0
2006-10-10,37.54,37.54,37.54,37.54,100,0
2006-10-11,38.47,38.56,38.47,38.56,300,0
2006-10-12,38.87,38.87,38.87,38.87,100,0
2006-10-18,38.86,38.86,38.86,38.86,128,0
2006-10-24,37.88,37.88,37.88,37.88,429,0
2006-11-06,38.5,38.5,38.5,38.5,100,0
2006-11-07,38.5,39.75,38.41,39.75,1200,0
2006-11-08,40.25,42.1,40,41.36,2845,0
2006-11-28,38.1,38.1,38.1,38.1,220,0
2006-11-29,38.61,43.5,38.61,39.85,1100,0
2006-11-30,38.6,40.9,38.6,40.9,900,0
2006-12-01,39.5,42.5,39.5,42.5,300,0
2006-12-05,43.2,43.2,43.2,43.2,100,0
2006-12-11,40.25,41.83,40.2,41.83,1300,0
2006-12-12,40.05,40.05,40.05,40.05,120,0
2006-12-14,40.22,41.31,40.22,41.31,500,0
2006-12-21,42.98,42.98,42.98,42.98,100,0
2006-12-27,40.91,40.91,40.91,40.91,100,0
2006-12-28,42,42,41.33,41.33,200,0
2006-12-29,42.48,42.48,42.48,42.48,100,0
2007-01-03,40.6,40.6,40.6,40.6,210,0
2007-01-04,40.32,41.58,40.32,41.58,400,0
2007-01-10,41.58,41.58,41.58,41.58,100,0
2007-01-24,41.56,41.56,41.5,41.5,2640,0
2007-01-26,41.15,41.15,40.5,40.5,200,0
2007-01-29,41,41,41,41,100,0
2007-01-31,41.25,41.25,41.25,41.25,230,0
2007-02-01,41.64,41.64,41.25,41.25,200,0
2007-02-12,39.5,40.08,39.5,40.08,300,0
2007-02-20,40.5,40.53,40.5,40.53,300,0
2007-02-22,40.75,40.76,40.74,40.74,1000,0
2007-02-27,40.8,40.8,40.8,40.8,200,0
2007-03-05,40.5,40.5,40.5,40.5,120,0
2007-03-07,40.49,40.49,40.49,40.49,100,0
2007-03-09,40.25,40.25,40.25,40.25,100,0
2007-03-12,40.5,40.5,40.5,40.5,100,0
2007-03-14,40.5,40.5,40.5,40.5,1000,0
2007-03-21,40.76,40.76,40.76,40.76,100,0
2007-03-22,40.9,40.9,40.9,40.9,103,0
2007-03-28,40.06,40.06,40.06,40.06,100,0
2007-04-03,40.36,40.37,40.36,40.36,6627,0
2007-04-05,40.36,40.37,40.36,40.37,300,0
2007-04-12,40,40.05,39.5,40.05,833,0
2007-04-19,39.03,39.04,39.03,39.04,200,0
2007-04-20,40.05,41.85,40.05,41.84,743,0
2007-04-25,39,40,39,40,980,0
2007-05-01,40.93,40.93,40.5,40.76,1300,0
2007-05-02,39.12,39.81,39.12,39.75,8010,0
2007-05-14,39.75,39.75,39.75,39.75,180,0
2007-05-17,41.35,41.35,41.32,41.32,1200,0
2007-05-21,40.25,40.25,40.25,40.25,201,0
2007-05-22,40.22,40.22,40.22,40.22,100,0
2007-06-04,40.03,41.03,40,41.03,600,0
2007-06-05,40.06,42.14,39.8,39.8,1100,0
2007-06-08,40,40.87,40,40.87,250,0
2007-06-12,40.59,40.59,40.59,40.59,100,0
2007-07-09,40.6,40.6,39.92,39.92,500,0
2007-07-11,40.5,40.5,40.5,40.5,100,0
2007-07-12,40,40.54,40,40.54,340,0
2007-07-17,38.69,40.25,38.69,40.24,700,0
2007-07-27,38.85,39.59,38.85,39.59,200,0
2007-07-31,40.09,40.1,39.98,39.98,400,0
2007-08-14,41.86,42.75,41.86,42.75,500,0
2007-08-17,42.76,42.76,42.76,42.76,100,0
2007-08-20,43,43.5,41.03,42.81,2300,0
2007-08-24,42,42,42,42,500,0
2007-08-29,40.22,40.22,40.22,40.22,300,0
2007-08-30,42,42,42,42,100,0
2007-09-04,40.14,40.14,40.14,40.14,300,0
2007-10-08,45.5,46.5,45,45,1800,0
2007-10-11,45,45,45,45,700,0
2007-10-19,41,41,41,41,200,0
2007-10-25,45,47.99,44.99,47.98,700,0
2007-10-26,46.22,47.98,46.22,47.98,400,0
2007-11-07,43.01,43.01,43,43,280,0
2007-11-20,43,43.02,43,43.02,659,0
2007-12-04,41.59,41.59,41.59,41.59,150,0
2007-12-13,41.55,41.55,41.5,41.5,1775,0
2007-12-18,41.25,41.25,41.25,41.25,100,0
2008-01-09,41.5,41.5,39,39,7600,0
2008-01-10,40.25,40.25,40.25,40.25,300,0
2008-01-14,39.52,39.56,39.52,39.52,400,0
2008-01-18,44,44,44,44,300,0
2008-01-23,40.31,40.31,40.31,40.31,103,0
2008-01-25,40.06,40.06,40.06,40.06,200,0
2008-01-28,48.9,48.9,47.79,47.99,1046,0
2008-01-30,40.51,40.51,40.51,40.51,380,0
2008-01-31,40.1,40.1,40.1,40.1,896,0
2008-02-13,48,48,44,44,788,0
2008-02-14,46,46,41.28,41.28,300,0
2008-03-04,41.51,41.51,41.51,41.51,100,0
2008-03-05,42.01,42.01,42,42,300,0
2008-03-06,45,45,45,45,200,0
2008-03-19,42,42,41.51,41.51,330,0
2008-03-27,42,42,42,42,100,0
2008-04-03,41,41,33.03,33.03,350,0
2008-04-04,50,50,50,50,2420,0
2008-04-07,48,48,48,48,924,0
2008-04-17,42,42,41.61,41.61,600,0
2008-04-23,41.6,41.61,41.6,41.61,232,0
2008-04-28,39,41,39,41,3082,0
2008-05-06,40.99,41.01,40.99,41.01,300,0
2008-05-09,41.49,41.5,41.49,41.5,300,0
2008-05-12,42,42.97,40.51,40.53,2200,0
2008-05-14,40.54,40.54,40.54,40.54,200,0
2008-05-19,41.25,41.25,41.25,41.25,100,0
2008-05-20,41.25,41.25,40.26,41,500,0
2008-05-22,41.05,41.05,41.05,41.05,100,0
2008-05-29,41.1,41.1,41,41,468,0
2008-05-30,40.5,40.5,40.26,40.27,400,0
2008-06-06,41.7,41.7,41.7,41.7,180,0
2008-06-10,41.5,41.5,41.5,41.5,145,0
2008-06-27,41,41,41,41,400,0
2008-07-02,40.25,40.25,40.25,40.25,241,0
2008-07-09,42,42.25,41,41,1000,0
2008-07-16,41.5,41.5,40.52,40.52,500,0
2008-07-22,40.05,40.7,40.05,40.7,400,0
2008-07-23,40.52,40.52,40.5,40.5,250,0
2008-08-01,41.02,41.12,40.5,41.12,3900,0
2008-08-06,41.06,41.06,41.04,41.04,4500,0
2008-08-07,42.99,42.99,40.53,40.53,100,0
2008-08-11,40.5,40.5,40.5,40.5,256,0
2008-08-12,41,41,40.97,40.97,600,0
2008-08-14,40.99,44,40.99,44,900,0
2008-08-15,43.11,43.9,43.11,43.9,200,0
2008-08-19,43.75,43.75,43.75,43.75,300,0
2008-08-20,43,43,43,43,240,0
2008-08-21,43.99,43.99,43.95,43.95,400,0
2008-08-26,41.01,41.01,41,41,300,0
2008-09-03,40.9,40.9,40.89,40.89,2484,0
2008-09-04,40.75,40.75,40.74,40.74,4400,0
2008-09-12,42.35,42.35,42.35,42.35,200,0
2008-09-22,40.5,40.5,40.5,40.5,300,0
2008-09-23,41,41.6,41,41.6,930,0
2008-09-29,39,46,36,39.9,600,0
2008-10-01,40.1,40.1,40.1,40.1,100,0
2008-10-02,40.5,42.7,39.76,42.7,1000,0
2008-10-10,39.5,39.5,39.5,39.5,230,0
2008-10-15,39.95,39.95,39.95,39.95,1338,0
2008-10-16,39.8,39.8,39.8,39.8,459,0
2008-10-21,40,40,40,40,100,0
2008-11-05,37.5,40,37.5,40,211,0
2008-11-06,36,36.04,36,36,19987,0
2008-11-07,37.5,37.5,36,36,33529,0
2008-11-11,40.93,40.93,40.93,40.93,100,0
2008-11-12,36.08,36.08,36.08,36.08,200,0
2008-11-21,37.91,37.91,36,36,300,0
2008-11-24,36.05,36.22,36,36,1700,0
2008-12-03,36,36,36,36,100,0
2008-12-05,37.07,37.07,37.07,37.07,100,0
2008-12-09,38.3,38.3,38.3,38.3,200,0
2008-12-10,31.01,31.01,31.01,31.01,108,0
2008-12-15,33.9,34.49,33.9,34.49,241,0
2008-12-16,35,37,31.04,31.04,700,0
2008-12-29,34,34.45,34,34.05,5928,0
2008-12-31,34.25,34.25,34.25,34.25,100,0
2009-01-02,35,35,35,35,300,0
2009-01-06,38.5,38.5,38.5,38.5,100,0
2009-01-07,39,39,39,39,850,0
2009-01-09,35.94,36.15,35.94,36.15,1300,0
2009-01-26,39.5,39.5,39.5,39.5,250,0
2009-01-27,40.97,40.97,40.97,40.97,100,0
2009-01-28,37.16,37.16,34.28,34.28,970,0
2009-01-29,36,36,36,36,200,0
2009-01-30,36.15,36.15,36.15,36.15,100,0
2009-02-02,36.2,36.75,36.2,36.75,950,0
2009-02-04,37.99,37.99,37.99,37.99,100,0
2009-02-06,37.99,37.99,37.99,37.99,103,0
2009-02-09,37.53,37.75,37.25,37.25,1000,0
2009-02-13,36,36,34.23,35,1500,0
2009-02-20,34.34,34.34,34.25,34.3,400,0
2009-02-24,34.25,36.74,34.25,36.74,580,0
2009-03-04,34.25,36,34.25,36,2800,0
2009-03-05,34.26,35.75,34.26,34.32,1250,0
2009-03-11,34.25,34.25,34.25,34.25,117,0
2009-03-12,34.25,34.25,34.25,34.25,200,0
2009-03-16,35.47,35.5,35.47,35.5,750,0
2009-03-18,34.35,35.5,34.35,35.5,323,0
2009-03-23,35,35,34.35,34.35,495,0
2009-03-27,35,35,35,35,160,0
2009-03-31,35.99,36,35.99,36,300,0
2009-04-01,35.03,35.03,35.03,35.03,100,0
2009-04-07,35,35,35,35,100,0
2009-04-17,34.88,35.15,34.88,35.1,536,0
2009-04-30,34.9,34.9,34.9,34.9,117,0
2009-05-08,36,41,36,38,4307,0
2009-05-11,40.51,42.5,40.5,42.5,6600,0
2009-05-12,42.49,42.57,42.49,42.5,6548,0
2009-05-13,42.5,42.5,42,42.2,12945,0
2009-05-14,42.99,43,42.75,42.75,800,0
2009-05-18,43,43,42.5,42.5,400,0
2009-05-19,43,45,43,44.75,1800,0
2009-05-20,45,48,45,45.51,3700,0
2009-05-21,46.25,46.5,46.25,46.5,600,0
2009-05-26,45.75,46.5,45.75,46.5,700,0
2009-05-27,46.75,47.25,46.75,47,500,0
2009-05-28,46.05,46.05,46.05,46.05,100,0
2009-05-29,46,46,45.75,45.75,239,0
2009-06-02,46,46,46,46,100,0
2009-06-03,47,47.5,47,47.5,250,0
2009-06-04,47,47,46.03,46.03,200,0
2009-06-09,46.77,47.5,46.77,47.5,300,0
2009-06-15,48,49,47.5,48,4350,0
2009-06-16,49.5,50.5,49.5,50,11430,0
2009-06-17,49.99,50,49.99,50,243,0
2009-06-25,47.4,53.95,45.01,45.22,4890,0
2009-06-26,48.45,48.45,48.45,48.45,100,0
2009-07-10,46.99,46.99,46.99,46.99,100,0
2009-07-13,47,47,47,47,700,0
2009-07-15,47,48.49,47,48.49,575,0
2009-07-20,48.5,48.5,48.5,48.5,103,0
2009-07-22,47,48,47,47,350,0
2009-07-24,47,47,47,47,0,0
2009-07-27,45.81,46.98,45.81,46.98,200,0
2009-07-28,48,52,46.2,46.8,2800,0
2009-07-29,47,48.17,46.01,46.01,1500,0
2009-07-30,48,48,47,47.21,5050,0
2009-07-31,47.25,47.25,46.02,46.02,1342,0
2009-08-03,47.47,47.47,46.97,47,1500,0
2009-08-04,47,47,46.45,47,1600,0
2009-08-05,47,47,47,47,0,0
2009-08-06,47,47,47,47,0,0
2009-08-07,50.96,52,50.95,52,2400,0
2009-08-10,52,52.01,52,52,1500,0
2009-08-11,52,52,48.03,50.5,400,0
2009-08-12,51.94,55.74,51.94,53.9,11697,0
2009-08-13,55.75,56.25,54.26,56.25,3736,0
2009-08-14,55,55,52.92,53.25,500,0
2009-08-17,53.5,53.5,53.5,53.5,100,0
2009-08-18,54.99,54.99,54,54.24,3603,0
2009-08-20,54.25,54.25,54.25,54.25,100,0
2009-08-21,56.99,56.99,56.99,56.99,100,0
2009-08-24,56.99,56.99,56.99,56.99,0,0
2009-08-25,55.95,55.99,55.95,55.99,200,0
2009-08-26,55.04,55.04,55,55,350,0
2009-08-27,54.98,54.98,54.98,54.98,150,0
2009-09-01,54.98,54.98,54.98,54.98,0,0
2009-09-02,52,52.6,52,52.6,615,0
2009-09-09,52,52.98,52,52.98,424,0
2009-09-15,52.49,52.5,52.49,52.5,400,0
2009-09-16,51.34,51.37,51.33,51.37,443,0
2009-09-18,52.11,52.11,51.97,52,800,0
2009-09-22,54.95,54.95,54.95,54.95,185,0
2009-09-23,52.05,52.05,52.05,52.05,160,0
2009-09-24,52,52,52,52,100,0
2009-09-29,53,53.03,53,53,800,0
2009-09-30,57.98,57.98,57.98,57.98,100,0
2009-10-01,57.5,57.5,57.5,57.5,100,0
2009-10-02,57,57,56,56,800,0
2009-10-06,56.95,58.01,56.95,58,1515,0
2009-10-07,55.01,56,55,56,1300,0
2009-10-08,55.74,55.74,54.22,54.22,1100,0
2009-10-12,55.12,55.12,55,55,1399,0
2009-10-14,56.97,56.97,56.73,56.76,1500,0
2009-10-15,57.45,58,57.45,58,3700,0
2009-10-16,56,56.51,56,56.51,300,0
2009-10-20,58,58,58,58,100,0
2009-10-21,56.51,57,53.69,57,3068,0
2009-10-22,56.95,56.95,56.77,56.77,200,0
2009-10-26,55.99,56,55.99,56,457,0
2009-10-28,57,57,54.5,54.75,1884,0
2009-10-29,54.99,56.4,53.5,56.4,2400,0
2009-10-30,52.65,56.34,52.6,53.1,400,0
2009-11-03,55,55,55,55,100,0
2009-11-04,55,55,55,55,190,0
2009-11-12,56,56,55,55,855,0
2009-11-13,55,55,54.5,54.5,720,0
2009-11-16,55,56,55,56,999,0
2009-11-17,55.5,56,55.5,56,1795,0
2009-11-18,55.8,56,55.8,56,1152,0
2009-11-23,54.12,54.12,54.12,54.12,200,0
2009-11-25,54.25,54.3,54.25,54.3,400,0
2009-11-30,56,56,56,56,792,0
2009-12-02,55.95,55.95,55.95,55.95,100,0
2009-12-08,54,56,54,56,751,0
2009-12-14,58.99,58.99,56,58,5636,0
2009-12-15,57.95,59.25,57.8,58,1281,0
2009-12-16,57.99,58,57.99,58,1120,0
2009-12-17,61.75,61.75,60.87,61,345,0
2009-12-21,58,58.01,58,58,3085,0
2009-12-22,58,58,58,58,382,0
2009-12-23,58,58,58,58,950,0
2009-12-24,58,58,58,58,1400,0
2009-12-28,58,59,58,59,700,0
2009-12-29,59,59,58.5,59,700,0
2009-12-31,61,62,59.1,62,2154,0
2010-01-04,59.2,59.2,59.2,59.2,100,0
2010-01-05,60,61,59.8,61,1432,0
2010-01-06,59.8,60.11,59.5,59.5,2142,0
2010-01-07,59.6,60.5,59.45,59.5,4300,0
2010-01-11,60,61,60,60,500,0
2010-01-13,60.5,60.5,60.5,60.5,300,0
2010-01-14,60,61.18,60,61,1205,0
2010-01-15,61,65.15,61,65.15,200,0
2010-01-19,69.16,69.16,62,62.01,7918,0
2010-01-20,63,63,63,63,100,0
2010-01-21,63,63,63,63,400,0
2010-01-22,62,65,62,64.5,700,0
2010-01-25,64.49,65,64.49,64.9,500,0
2010-01-26,64.95,64.95,64.5,64.52,300,0
2010-01-27,64.6,64.95,64,64.95,400,0
2010-01-28,63.02,65,63.02,64.96,700,0
2010-01-29,64.75,64.75,64.75,64.75,100,0
2010-02-01,64.9,65,64,64,1900,0
2010-02-02,64.25,64.25,64.24,64.24,300,0
2010-02-04,65,65.53,65,65.5,600,0
2010-02-05,63.85,63.85,63.85,63.85,453,0
2010-02-08,61.03,65.5,61.03,64.97,1600,0
2010-02-09,64,65,64,64.82,800,0
2010-02-11,64,64,64,64,900,0
2010-02-12,61.52,63.99,61.52,63.99,559,0
2010-02-16,63.15,64.16,61.76,64.12,8353,0
2010-02-19,64.5,64.5,63.52,64.5,3185,0
2010-02-22,64.5,65.7,64.5,65.7,2300,0
2010-02-23,64.23,64.23,64.23,64.23,100,0
2010-02-24,64.5,64.5,64.5,64.5,200,0
2010-02-25,65.5,65.5,65.5,65.5,200,0
2010-02-26,65.97,66,65.24,65.24,439,0
2010-03-01,67,67.5,64.98,65,4369,0
2010-03-02,65,67.49,65,65,2466,0
2010-03-03,67,67,66,66.25,700,0
2010-03-04,67.88,69.77,65.72,68,1051,0
2010-03-05,67.75,69.71,67.37,67.37,1241,0
2010-03-08,66.44,69.57,66.44,67,5165,0
2010-03-09,67,69.22,67,68.04,2700,0
2010-03-10,68.5,69,68.45,69,4447,0
2010-03-11,64.01,69.71,64.01,69.71,1000,0
2010-03-12,69.7,69.71,69.7,69.71,3069,0
2010-03-15,69.7,69.7,69.5,69.6,824,0
2010-03-16,69.58,69.58,69.5,69.5,550,0
2010-03-24,65.86,65.9,65.73,65.9,300,0
2010-03-25,68.89,68.97,68.89,68.97,200,0
2010-03-29,69.51,69.51,66.1,68.34,560,0
2010-03-30,69,69,66.13,66.56,300,0
2010-03-31,66.6,66.78,66.6,66.78,200,0
2010-04-05,66.15,68.88,66.15,68.88,1100,0
2010-04-07,68.87,69,67.16,67.5,1778,0
2010-04-09,68.64,69,68.64,69,1103,0
2010-04-12,68.92,69,68.92,69,700,0
2010-04-13,68.93,70,68.4,70,10999,0
2010-04-15,73.59,73.59,70.9,71,1183,0
2010-04-16,71,71,70,70,2035,0
2010-04-19,70.5,71,70.5,71,725,0
2010-04-21,70.3,71,69.16,71,3416,0
2010-04-22,70,71.17,70,71.13,7139,0
2010-04-23,73.44,73.44,72.5,72.5,200,0
2010-04-26,72.98,72.98,72.98,72.98,136,0
2010-04-27,69.15,69.54,69.15,69.5,400,0
2010-04-28,69.66,69.9,69.66,69.9,225,0
2010-04-29,73.52,73.57,71,71.04,700,0
2010-04-30,71.31,71.31,71.31,71.31,200,0
2010-05-03,69.4,71.5,69.34,71,27676,0
2010-05-04,71,71.26,71,71.26,360,0
2010-05-05,73.6,73.6,71,71,619,0
2010-05-06,71.44,71.44,71,71.25,1290,0
2010-05-07,73.43,73.43,71.88,72,1668,0
2010-05-10,73.28,75,71,71,2882,0
2010-05-11,71.7,72,71.7,72,362,0
2010-05-12,71,71.3,71,71,700,0
2010-05-13,71,71,71,71,516,0
2010-05-14,71.8,71.8,70.02,70.02,400,0
2010-05-17,70.36,71.06,70.36,71,2724,0
2010-05-18,71,71,70.75,71,2173,0
2010-05-19,71,71,71,71,4675,0
2010-05-20,71,71,70,70,1150,0
2010-05-21,70.1,70.15,70.1,70.1,710,0
2010-05-24,70.8,70.8,70.8,70.8,200,0
2010-05-26,71,71.31,71,71.31,800,0
2010-05-27,71.33,71.98,71,71,1805,0
2010-05-28,71,71.97,71,71,1040,0
2010-06-01,71,71.25,71,71,2096,0
2010-06-02,71,71,71,71,232,0
2010-06-03,71,71,71,71,1597,0
2010-06-04,71,71,71,71,200,0
2010-06-07,71.5,71.5,71.5,71.5,112,0
2010-06-08,67.78,71.28,67.66,71,2330,0
2010-06-10,71.5,71.5,71,71,300,0
2010-06-14,71,71.1,71,71,600,0
2010-06-15,71.14,71.14,68.11,71,500,0
2010-06-16,71,71.5,69.81,71.5,1755,0
2010-06-21,71.11,71.11,71,71.07,500,0
2010-06-22,69.06,71.1,69.06,71,5805,0
2010-06-23,71,71.01,71,71,1135,0
2010-06-24,71.1,71.1,71.1,71.1,100,0
2010-06-25,71.1,71.1,68.29,68.29,300,0
2010-06-28,69.15,70,69.15,70,759,0
2010-06-29,70,71,70,71,7942,0
2010-06-30,69.99,71,68.18,68.18,754,0
2010-07-01,70.9,71,70.9,71,5237,0
2010-07-02,68.46,70.22,68.46,69.12,1200,0
2010-07-06,71,71,70,70.03,400,0
2010-07-07,68.88,68.88,67.69,68.01,1300,0
2010-07-08,69.5,69.55,69.5,69.55,1552,0
2010-07-09,69.5,69.5,69.5,69.5,1330,0
2010-07-12,69.1,73.74,62.54,73.74,4640,0
2010-07-13,71,76.96,71,75.8,5659,0
2010-07-14,75.74,76.39,75.04,76.39,623,0
2010-07-15,76.03,76.51,76,76.51,300,0
2010-07-16,76.03,76.03,76,76,1400,0
2010-07-19,75.99,75.99,75.99,75.99,100,0
2010-07-20,75.99,75.99,73.6,73.6,1022,0
2010-07-23,72.5,72.5,72.5,72.5,500,0
2010-07-26,70.54,70.57,70.54,70.57,271,0
2010-07-27,70,70.24,70,70,2398,0
2010-07-28,70.29,70.29,69.84,69.84,200,0
2010-07-29,69.43,69.72,69.25,69.25,3340,0
2010-08-02,73.63,73.63,73.63,73.63,265,0
2010-08-03,65,71,65,70.7,600,0
2010-08-04,70,70,69.5,69.5,2045,0
2010-08-05,69.5,70.11,69.5,70,300,0
2010-08-10,65.91,65.91,65.91,65.91,109,0
2010-08-12,69.97,70.03,69.07,69.75,21905,0
2010-08-13,69.96,69.96,69.96,69.96,100,0
2010-08-16,67.06,69.5,67.06,69.5,670,0
2010-08-17,69.5,69.5,68.44,68.61,2780,0
2010-08-18,68.5,70,68.5,70,1152,0
2010-08-19,69.6,69.6,69.6,69.6,100,0
2010-08-20,70,70,70,70,100,0
2010-08-23,68.6,70,68.6,70,348,0
2010-08-24,71.85,72,71.54,72,501,0
2010-08-25,70.81,70.81,70.8,70.8,225,0
2010-08-26,72,72,72,72,100,0
2010-08-27,71.97,71.97,71.97,71.97,200,0
2010-08-31,69.01,69.01,67.25,68.13,400,0
2010-09-01,69.46,69.46,69.46,69.46,100,0
2010-09-02,69.25,69.25,69.25,69.25,111,0
2010-09-03,69.25,69.25,69.25,69.25,223,0
2010-09-07,69.5,69.5,69.5,69.5,110,0
2010-09-08,69.5,69.5,69.5,69.5,200,0
2010-09-17,69,69,69,69,100,0
2010-09-20,71,71,71,71,200,0
2010-09-22,69.81,69.96,69.81,69.96,1027,0
2010-09-23,70.01,70.05,70,70,300,0
2010-09-24,70,70,70,70,300,0
2010-09-29,68.2,68.2,68.2,68.2,2475,0
2010-09-30,70.94,72.03,70.94,72,3124,0
2010-10-01,72,73,72,72,6201,0
2010-10-04,71,73,71,73,5480,0
2010-10-05,73.01,73.12,73,73.12,1000,0
2010-10-06,73,73.12,69.1,73.12,2626,0
2010-10-08,72.5,72.5,72.5,72.5,100,0
2010-10-12,72,72.35,72,72.35,604,0
2010-10-13,73.12,73.12,70.16,70.16,200,0
2010-10-15,69.53,73,69.49,73,6100,0
2010-10-18,73.85,73.85,73.3,73.3,400,0
2010-10-19,73.95,74,73.95,74,200,0
2010-10-20,70.06,70.96,70.06,70.96,500,0
2010-10-21,73,73,73,73,200,0
2010-10-25,69.04,69.04,69.04,69.04,100,0
2010-10-26,70,70,70,70,149,0
2010-10-27,70,70,70,70,100,0
2010-10-29,73.9,73.9,70,70.02,623,0
2010-11-01,72,72,69.82,69.82,200,0
2010-11-02,73,73.68,73,73.68,663,0
2010-11-09,70.17,70.32,70.17,70.32,200,0
2010-11-11,71.5,71.5,71.5,71.5,979,0
2010-11-18,71.6,71.6,71.6,71.6,100,0
2010-11-19,71.6,71.6,71.6,71.6,200,0
2010-11-23,71.5,71.5,71.5,71.5,200,0
2010-11-26,69.81,72,69.81,72,1300,0
2010-11-29,72,72,72,72,200,0
2010-11-30,72,72,72,72,200,0
2010-12-02,72,72,72,72,100,0
2010-12-03,72,72,72,72,283,0
2010-12-07,72,72,69.43,69.43,300,0
2010-12-08,70.63,71,70.01,71,300,0
2010-12-09,72,72,72,72,250,0
2010-12-10,72,72,72,72,225,0
2010-12-13,70.51,72,70.51,72,400,0
2010-12-14,72,72,72,72,100,0
2010-12-15,70.5,70.5,70.5,70.5,400,0
2010-12-20,72.03,72.03,72.03,72.03,100,0
2010-12-21,71,72,69.85,70.81,9000,0
2010-12-22,71.97,72,71.96,72,712,0
2010-12-23,72,72.03,72,72.03,2100,0
2010-12-29,72,72,72,72,200,0
2010-12-30,73,73,70.3,70.88,536,0
2010-12-31,72,72,72,72,100,0
2011-01-03,72,72.5,70.82,70.82,6359,0
2011-01-04,72.21,72.21,71.11,71.11,400,0
2011-01-05,72,72,72,72,400,0
2011-01-10,71.95,71.95,70.68,70.68,1097,0
2011-01-11,71.5,71.5,70.99,71,3700,0
2011-01-14,71.61,71.61,71.61,71.61,100,0
2011-01-21,71.5,71.5,71.5,71.5,100,0
2011-01-25,71.15,71.15,71.15,71.15,524,0
2011-01-26,72,72.96,72,72.96,600,0
2011-01-27,71.01,72,71.01,72,360,0
2011-01-31,71.01,71.01,71.01,71.01,100,0
2011-02-04,72.03,72.03,72.03,72.03,29453,0
2011-02-07,72.25,72.25,72.25,72.25,200,0
2011-02-08,72.13,72.47,72.13,72.47,300,0
2011-02-09,70.3,70.3,70.3,70.3,100,0
2011-02-10,71.05,72,71.05,71.75,440,0
2011-02-18,72,73.8,72,73.8,600,0
2011-02-22,72,72,72,72,1104,0
2011-02-23,71.99,72,71.99,72,702,0
2011-02-25,72,72,72,72,200,0
2011-03-01,72,72,72,72,300,0
2011-03-02,71,72,69,72,5600,0
2011-03-07,72,72.25,72,72,638,0
2011-03-10,72,72.5,72,72.5,1172,0
2011-03-11,72.5,72.5,72.5,72.5,100,0
2011-03-16,71.05,71.1,71.05,71.1,357,0
2011-03-21,71.5,71.5,71.05,71.05,940,0
2011-03-24,71.25,71.25,71.25,71.25,100,0
2011-03-25,72.5,72.5,72.5,72.5,116,0
2011-03-29,72,72,72,72,334,0
2011-03-30,71.6,72,71.6,72,900,0
2011-03-31,72.22,73.9,72.22,73.9,2195,0
2011-04-06,73,73,73,73,100,0
2011-04-18,73,73,73,73,400,0
2011-04-19,73,73,73,73,218,0
2011-04-21,73,73,73,73,100,0
2011-04-28,73,79.95,73,75.51,2591,0
2011-04-29,72.75,74.01,72.5,74.01,400,0
2011-05-05,79.61,79.61,76.04,76.04,400,0
2011-05-06,78.99,79.75,75.55,75.55,1400,0
2011-05-09,75,75.3,74,74,800,0
2011-05-11,73.95,73.96,73,73,700,0
2011-05-13,74.5,75,73.49,75,500,0
2011-05-17,74.55,74.55,74.55,74.55,400,0
2011-05-19,74.9,75,74.89,75,2025,0
2011-05-26,73.5,75,73,73.25,1006,0
2011-05-27,75,75,73.5,75,1200,0
2011-06-03,73.18,75,73.07,75,1510,0
2011-06-07,75,75,74.5,74.5,600,0
2011-06-09,73,73.2,72.27,73.2,1250,0
2011-06-20,71.5,72.5,70.23,72.5,1396,0
2011-06-21,72.5,72.5,72.5,72.5,900,0
2011-06-22,72.5,72.5,72.5,72.5,2020,0
2011-06-24,70.18,72,70.18,72,225,0
2011-06-28,72.02,72.02,72,72,440,0
2011-06-30,74,74,72,72,200,0
2011-07-01,70.13,70.56,70.13,70.56,4817,0
2011-07-05,70.18,72,70.18,72,3147,0
2011-07-08,72.95,72.95,72.5,72.5,1294,0
2011-07-12,74,74,72.75,73.05,732,0
2011-07-13,72.08,72.08,72.08,72.08,100,0
2011-07-15,72.5,72.51,72,72.5,5088,0
2011-07-19,70.95,70.95,70.95,70.95,100,0
2011-07-20,71,71,71,71,100,0
2011-07-21,71,71.05,71,71,540,0
2011-07-22,72.47,72.5,72.47,72.5,600,0
2011-07-26,70.13,71,70.13,71,532,0
2011-07-27,70.12,70.43,70.12,70.43,900,0
2011-07-29,71.03,73,71,73,1344,0
2011-08-03,71.03,71.03,69.81,69.81,1390,0
2011-08-05,71.75,71.75,71.75,71.75,830,0
2011-08-08,70.5,70.5,70.5,70.5,3494,0
2011-08-09,71,71.48,70,70.01,1555,0
2011-08-10,70.02,70.02,69.5,69.5,1401,0
2011-08-11,67,67.51,67,67.51,300,0
2011-08-12,68.07,69.03,68,68.27,2217,0
2011-08-17,71,72,70.5,71.75,4492,0
2011-08-18,71.03,71.05,71,71,1091,0
2011-08-19,70.98,70.98,70,70,710,0
2011-08-23,68.35,68.76,68.35,68.76,200,0
2011-08-24,69.74,69.74,68.5,68.8,1886,0
2011-08-30,68.9,68.9,68.9,68.9,200,0
2011-08-31,70,70,70,70,437,0
2011-09-02,69.04,69.04,68.85,68.85,500,0
2011-09-06,68.5,68.5,68.21,68.24,1789,0
2011-09-07,69.5,69.5,67.3,67.3,300,0
2011-09-08,67.32,67.32,67,67,345,0
2011-09-15,69.44,69.46,69.44,69.46,200,0
2011-09-16,67.05,67.05,67.03,67.03,400,0
2011-09-21,68,68,68,68,100,0
2011-09-22,68,68,67.97,68,3925,0
2011-09-23,67.97,68,67.97,68,2100,0
2011-09-26,67.04,67.04,67.04,67.04,141,0
2011-09-29,68.45,68.45,68.45,68.45,152,0
2011-09-30,64.57,65.25,64.57,65.25,300,0
2011-10-05,64.97,65,64.97,65,992,0
2011-10-06,63.02,65,63.02,65,609,0
2011-10-07,65,65,62.54,62.54,339,0
2011-10-10,65,65,65,65,300,0
2011-10-11,65,65,64.51,64.51,300,0
2011-10-12,67.2,67.2,67.2,67.2,344,0
2011-10-17,67.5,67.5,67.5,67.5,100,0
2011-10-18,67.45,67.45,67.45,67.45,398,0
2011-10-21,66,68,66,67.5,897,0
2011-10-24,68,68.25,68,68.25,400,0
2011-10-26,67.6,67.95,67.6,67.95,4945,0
2011-10-27,68.5,68.5,67.25,67.25,850,0
2011-10-28,68.47,69.5,68.47,69.5,1700,0
2011-11-01,68.5,68.5,68.5,68.5,100,0
2011-11-02,68.75,68.75,68.75,68.75,200,0
2011-11-03,68.13,68.13,68.13,68.13,250,0
2011-11-04,68.13,68.13,68.13,68.13,525,0
2011-11-07,67.5,67.53,67.5,67.5,400,0
2011-11-08,64.76,65.16,64.76,65.16,200,0
2011-11-09,65.99,65.99,65.7,65.7,200,0
2011-11-11,67.95,67.95,67.95,67.95,200,0
2011-11-14,67.01,67.01,67.01,67.01,1703,0
2011-11-17,65,65.2,63.8,64,2181,0
2011-11-18,64.5,64.5,63.4,63.4,892,0
2011-11-21,63.36,63.36,63,63.36,1822,0
2011-11-22,63.4,63.4,63.4,63.4,747,0
2011-11-23,63.4,63.52,63.39,63.5,1283,0
2011-11-25,63.53,63.53,63.53,63.53,150,0
2011-12-01,67.49,67.49,66.5,66.5,900,0
2011-12-06,63.51,65,63.5,65,1600,0
2011-12-07,64.99,64.99,64.99,64.99,250,0
2011-12-08,63.68,63.68,63.68,63.68,270,0
2011-12-12,63.75,65.99,63.75,65.99,1047,0
2011-12-13,65.8,65.99,65.8,65.99,596,0
2011-12-14,64.5,64.5,64.5,64.5,100,0
2011-12-15,66,66.01,66,66,2438,0
2011-12-16,66,66,66,66,1600,0
2011-12-19,66.96,66.96,65.01,65.01,620,0
2011-12-20,65,65,65,65,100,0
2011-12-21,65.75,65.75,65.75,65.75,372,0
2011-12-23,65,65,65,65,100,0
2011-12-27,65,65,65,65,100,0
2011-12-30,65.14,65.15,65.14,65.15,402,0
2012-01-03,65.55,65.55,65.55,65.55,200,0
2012-01-04,64.15,64.5,64.15,64.5,400,0
2012-01-06,64.75,64.75,64.75,64.75,1450,0
2012-01-10,65,65.02,65,65.02,432,0
2012-01-13,65.55,65.55,65.55,65.55,100,0
2012-01-17,66.75,67.25,66.74,67.25,1467,0
2012-01-19,69,69,69,69,200,0
2012-01-24,68.97,70,68.97,69.72,4388,0
2012-01-25,69.97,74.99,69.97,72,678,0
2012-01-26,72,72,71.9,72,1726,0
2012-01-27,72.5,72.5,72,72,1200,0
2012-02-01,71.5,71.5,71.5,71.5,100,0
2012-02-03,70.5,72,70.5,72,521,0
2012-02-07,70.75,72,70.75,72,620,0
2012-02-08,73.5,73.5,73.5,73.5,800,0
2012-02-09,74.92,74.92,74.92,74.92,100,0
2012-02-10,70.01,73.95,70.01,73.95,625,0
2012-02-13,73,73.5,73,73.5,1275,0
2012-02-14,73.5,74,73.5,74,3812,0
2012-02-16,73.05,73.75,73,73.75,1011,0
2012-02-21,73.75,73.75,73.01,73.01,406,0
2012-02-22,73.73,75.4,73.73,75.4,1700,0
2012-02-23,76,77.4,74.5,76,4800,0
2012-02-24,74.15,75,74.15,74.95,1315,0
2012-02-27,74.99,75.45,74.9,75.45,2200,0
2012-02-28,76.5,76.5,76.5,76.5,100,0
2012-02-29,76.51,76.51,76.4,76.45,330,0
2012-03-01,76.4,76.4,74.84,74.84,2691,0
2012-03-02,74.8,76.31,74.8,76.2,911,0
2012-03-05,76.25,76.25,76.25,76.25,200,0
2012-03-06,76.2,76.25,73.02,74.01,3620,0
2012-03-08,74.23,75.2,74.23,74.9,999,0
2012-03-09,75.3,75.3,73.59,75.05,1700,0
2012-03-12,74.31,74.31,74.3,74.3,200,0
2012-03-16,74.55,74.55,74.55,74.55,100,0
2012-03-19,74.51,75,74.51,75,200,0
2012-03-20,75,77.24,75,75.52,400,0
2012-03-26,80,80,78.21,79.4,1480,0
2012-03-28,76.85,77.31,76.85,76.85,200,0
2012-03-29,76.32,76.32,76.32,76.32,100,0
2012-03-30,77.95,78.12,77.95,78.12,300,0
2012-04-02,77.78,78,77.3,78,933,0
2012-04-03,77.97,78.03,77.97,78,1000,0
2012-04-05,78,78,77.99,78,671,0
2012-04-10,76.36,76.36,73,73.05,1760,0
2012-04-11,74,74,74,74,160,0
2012-04-12,74.32,74.32,73.61,73.94,2703,0
2012-04-13,75.5,75.5,75.5,75.5,175,0
2012-04-16,76.95,77,76.95,77,700,0
2012-04-17,77.98,78,77.98,78,200,0
2012-04-18,77.98,77.98,76.45,76.45,300,0
2012-04-19,77.97,77.97,77.97,77.97,182,0
2012-04-23,77.4,77.4,77.4,77.4,100,0
2012-04-24,77.5,78.1,77,77,600,0
2012-04-26,77.47,78.1,77.47,78.1,1646,0
2012-04-30,78.1,78.1,77,77,666,0
2012-05-01,77,77,75.53,75.6,300,0
2012-05-02,75.7,75.7,75.7,75.7,100,0
2012-05-03,76,76,76,76,340,0
2012-05-04,76,76,76,76,470,0
2012-05-08,76.9,76.9,75.6,76.3,1000,0
2012-05-09,75.6,76.8,75.6,76.8,900,0
2012-05-10,77.01,78.1,77.01,78.1,350,0
2012-05-11,77.98,87.99,77.98,85,3248,0
2012-05-14,83,83,82.5,82.5,450,0
2012-05-15,82,85.72,82,83,1000,0
2012-05-16,86,86,84.98,84.98,358,0
2012-05-18,82.97,84.95,81.9,83.75,2673,0
2012-05-21,84.95,85.75,84.82,85.75,1758,0
2012-05-22,83.3,87,83.05,85,653,0
2012-05-23,83.15,83.15,83.05,83.05,916,0
2012-05-24,84.9,85,84.75,85,1200,0
2012-05-25,84.94,85,84.94,85,200,0
2012-05-29,85,85,85,85,687,0
2012-05-30,83.5,83.5,82.51,82.51,500,0
2012-05-31,82.51,89.83,82.51,83.19,3466,0
2012-06-01,82.14,83.9,82.14,83.9,500,0
2012-06-04,83.46,83.5,83.46,83.5,1003,0
2012-06-05,82.26,84.49,82.26,83.6,900,0
2012-06-06,83.75,88,83.71,87,2971,0
2012-06-07,85.95,85.95,85.85,85.85,500,0
2012-06-08,86,87.15,86,86.45,2900,0
2012-06-11,85.52,86,85.52,85.52,200,0
2012-06-12,86,86,84.26,86,817,0
2012-06-13,84.5,85.63,83.21,85.63,837,0
2012-06-14,85.75,86,83.5,85.9,2878,0
2012-06-15,83.91,87,83.91,85.7,915,0
2012-06-18,87.5,89.99,83.63,89.99,1286,0
2012-06-19,90,90,88.95,88.95,1263,0
2012-06-20,88.95,90.68,87.95,90.35,1615,0
2012-06-21,93,93.43,86.35,93.43,2066,0
2012-06-22,94,94.5,90.3,92.83,118221,0
2012-06-25,90.1,91,90.1,90.5,600,0
2012-06-26,89.99,89.99,84.8,85.65,993,0
2012-06-27,86.3,87.5,86.3,86.9,1147,0
2012-06-28,85.15,85.15,85.15,85.15,152,0
2012-06-29,85.765,88.37,85.24,85.78,4914,0
2012-07-02,87.72,88.79,87.72,88.54,892,0
2012-07-03,90.14,90.14,90.14,90.14,100,0
2012-07-05,90.14,92,90.14,90.45,406,0
2012-07-06,90.14,91.48,90.12,91.48,998,0
2012-07-10,88.33,94,88.33,94,438,0
2012-07-12,90.16,90.16,90.16,90.16,412,0
2012-07-13,90.65,93,90.65,93,1678,0
2012-07-16,93.74,93.74,93.2,93.2,1000,0
2012-07-17,95,95,95,95,179,0
2012-07-19,90.6,90.6,90.6,90.6,234,0
2012-07-20,94.13,94.13,90.65,90.65,917,0
2012-07-23,90,94.96,90,91.26,815,0
2012-07-24,93,94,89.95,89.95,2356,0
2012-07-25,90.15,90.15,90.15,90.15,258,0
2012-07-26,93.02,94,92.3,92.3,1900,0
2012-07-27,92.02,93,92.02,92.85,722,0
2012-07-30,94.24,94.3,93.27,93.27,803,0
2012-07-31,92.32,94.8,92.32,94.8,478,0
2012-08-01,94.97,95,90.15,90.15,3116,0
2012-08-02,91.85,95,91.85,92.66,1058,0
2012-08-03,94.5,94.95,94.5,94.95,382,0
2012-08-06,95,97,94.74,97,1212,0
2012-08-07,96.13,98,96.13,98,634,0
2012-08-08,98.01,98.01,96,97.3,356,0
2012-08-09,97.25,97.25,95,95,529,0
2012-08-15,95,95,94.95,94.95,559,0
2012-08-16,94.95,94.95,94.95,94.95,319,0
2012-08-17,94.95,98,92.05,98,1207,0
2012-08-20,95.05,95.05,93.12,93.4,1696,0
2012-08-21,93.5,93.5,91.47,91.47,698,0
2012-08-22,91.6,91.6,91,91,1000,0
2012-08-29,89.51,90.5,88,90.5,746,0
2012-08-30,88.34,89.499,88.34,89.499,502,0
2012-08-31,89.3,89.3,89.25,89.25,200,0
2012-09-04,88.71,92.74,88.51,92.74,780,0
2012-09-05,92.48,93.8,92.48,92.92,770,0
2012-09-06,93,95,93,95,612,0
2012-09-07,95,95,92.02,92.02,532,0
2012-09-10,92.45,92.45,92.45,92.45,451,0
2012-09-11,92.555,93.74,92.535,93.74,426,0
2012-09-13,97,97,93.13,94.63,1251,0
2012-09-14,94,94.15,94,94.15,1196,0
2012-09-17,94.19,94.19,92.55,92.55,400,0
2012-09-18,94,94,94,94,257,0
2012-09-19,95.36,95.36,95.36,95.36,765,0
2012-09-21,95.25,95.25,94.75,94.75,1977,0
2012-09-25,94.75,94.75,91.26,91.26,1045,0
2012-09-26,93,93,91.22,92.86,2169,0
2012-09-27,94,97.99,94,96.75,1242,0
2012-09-28,95.84,95.84,93.01,93.77,1067,0
2012-10-01,93.65,93.65,90,90.25,3237,0
2012-10-03,90.24,90.25,90.18,90.25,1514,0
2012-10-04,90.85,91.84,90.75,91.84,1046,0
2012-10-05,90.75,90.75,90.75,90.75,206,0
2012-10-09,90.21,91.65,89.55,89.55,457,0
2012-10-11,89.25,90.89,88.6,88.7,6505,0
2012-10-16,85.75,91.2,85.75,91.2,800,0
2012-10-17,91.94,91.96,91.34,91.34,650,0
2012-10-18,92,92,92,92,245,0
2012-10-19,91.94,91.94,85.17,88.51,3804,0
2012-10-23,89,91.39,89,89.61,1262,0
2012-10-24,90.4,91.55,90.4,91.15,645,0
2012-10-25,93.8,93.8,93.8,93.8,100,0
2012-10-26,92.85,92.85,92.85,92.85,204,0
2012-10-31,93.01,94.52,93,94.52,621,0
2012-11-01,94,107.35,94,107.35,6138,0
2012-11-02,106.27,106.27,97.7,98.69,3269,0
2012-11-05,97.67,98.85,97,98.85,525,0
2012-11-06,93.15,93.15,93.15,93.15,500,0
2012-11-07,94.58,94.66,87.3,87.8,3000,0
2012-11-08,86.11,88,86,87.01,2686,0
2012-11-09,88.5,88.5,88.37,88.37,573,0
2012-11-12,88.5,88.5,88.5,88.5,477,0
2012-11-14,88.56,88.56,86.17,86.17,872,0
2012-11-15,85.8,85.8,85.8,85.8,132,0
2012-11-16,86.2,86.2,85,85.2,1600,0
2012-11-19,87.1,88.7,87,88.7,636,0
2012-11-26,88.7,89.92,86.256,89.92,466,0
2012-11-28,84.77,88.57,84.77,88.53,830,0
2012-11-29,90.43,91.48,90.43,91.41,500,0
2012-11-30,90.62,90.62,90.62,90.62,207,0
2012-12-03,91.239,91.239,88.77,89.48,1052,0
2012-12-04,90.43,90.44,82.06,82.06,515,0
2012-12-05,84.61,90.95,84.61,90.75,2611,0
2012-12-07,88.47,90,88.47,90,407,0
2012-12-10,92.8,92.8,88.81,92.15,1472,0
2012-12-11,91.81,92.53,89.65,90.23,5950,0
2012-12-12,89.79,90.58,88.93,88.93,2836,0
2012-12-13,88.8,88.93,88.8,88.93,300,0
2012-12-17,92.3,92.3,92,92,366,0
2012-12-18,93.01,94.21,92.14,93.7,925,0
2012-12-19,93,93,90.99,91.75,1403,0
2012-12-20,92,93,91.01,91.1,2574,0
2012-12-21,90.16,93,90.16,90.6,3265,0
2012-12-26,95.98,95.98,93,93,400,0
2012-12-31,91.93,92.55,90,92.55,1264,0
2013-01-02,94.5,99.59,94.5,95,2396,0
2013-01-03,97.61,97.61,95,95.96,329,0
2013-01-04,92.8,106.6,92.8,102.24,3409,0
2013-01-07,101,102.6,98.56,102.6,2894,0
2013-01-09,100,104,96.29,100.99,2649,0
2013-01-10,100.49,100.85,100.39,100.85,1811,0
2013-01-11,101,101,100.5,100.5,1734,0
2013-01-14,99.2,99.2,99.2,99.2,129,0
2013-01-15,100.99,100.99,98.56,99.3,431,0
2013-01-16,99.99,99.99,99.99,99.99,100,0
2013-01-17,99.5,99.5,95.59,97.89,1367,0
2013-01-18,99.49,99.49,97.22,97.31,682,0
2013-01-22,98.25,99.5,98.25,99.07,377,0
2013-01-23,99.5,99.5,99.31,99.31,208,0
2013-01-24,97.31,99.47,97.31,99.47,300,0
2013-01-25,99.5,99.5,97.09,97.09,700,0
2013-01-28,99.46,99.46,98.9,98.9,528,0
2013-01-29,99.49,99.49,99.23,99.23,211,0
2013-01-30,99.01,99.01,98.51,98.51,200,0
2013-01-31,98.606,99.46,98.606,99.46,651,0
2013-02-01,99.03,99.5,97,98.71,2882,0
2013-02-04,97.99,98.7,97.99,98.7,334,0
2013-02-05,97.01,99,97.01,99,303,0
2013-02-06,98.985,99,98.985,98.99,500,0
2013-02-08,99,99,98,98,270,0
2013-02-11,96.715,98,96.715,98,847,0
2013-02-12,97.8,98.99,97.8,98.5,945,0
2013-02-13,99.89,101,99.89,101,1061,0
2013-02-14,99.27,99.27,99.27,99.27,100,0
2013-02-15,101.24,101.24,98.368,98.368,1088,0
2013-02-19,100,100,98.11,99.39,1258,0
2013-02-20,99.4,99.55,98.51,98.51,1191,0
2013-02-21,99.6,100.49,98.51,100.28,1497,0
2013-02-22,100.5,100.5,100.25,100.5,632,0
2013-02-25,100.99,101,99.03,99.03,2596,0
2013-02-26,101,102,101,102,1721,0
2013-02-27,104.14,104.14,103.5,103.95,571,0
2013-02-28,103.49,103.49,100.53,100.53,742,0
2013-03-01,101.97,101.97,101.05,101.35,500,0
2013-03-04,101.89,103.39,101.89,102.4,300,0
2013-03-05,102.06,102.25,101,102.01,742,0
2013-03-06,103,104,103,103.5,1168,0
2013-03-07,103.36,104.99,102.85,104.99,1686,0
2013-03-08,104,104,101.1,103.5,2048,0
2013-03-11,102.3,103.86,101.26,101.58,923,0
2013-03-12,102.42,103.15,102.42,102.51,300,0
2013-03-13,103.96,104,103.69,103.99,1800,0
2013-03-14,104,104,103.05,103.73,807,0
2013-03-15,103.69,103.69,102.9,103.07,2343,0
2013-03-18,102.8,102.8,102.17,102.17,400,0
2013-03-19,101.44,102,101.44,102,338,0
2013-03-20,102.6,103.88,102.6,103.88,309,0
2013-03-21,102.21,103.2,102.21,103.01,1353,0
2013-03-22,103.85,103.85,103,103.65,1135,0
2013-03-25,103.91,105.11,103.3,104.74,3451,0
2013-03-26,105,110.25,105,110.24,3677,0
2013-03-27,108,108.2,107.7,107.88,578,0
2013-04-01,100.11,114,100.11,112.1,1721,0
2013-04-02,113,120.93,113,119.99,896,0
2013-04-03,119.5,119.5,113,113.5,2549,0
2013-04-04,114.85,115.03,113.34,113.34,3622,0
2013-04-05,108.7,108.7,104,104.99,4703,0
2013-04-08,104.79,104.79,103,103,795,0
2013-04-09,102.99,104.3,101.9,103.48,3182,0
2013-04-10,104.83,105,103.08,103.51,811,0
2013-04-11,103.15,105,103.12,104.06,1783,0
2013-04-12,103.83,104.98,103.83,104.72,503,0
2013-04-15,103.65,104.46,102.3,102.3,598,0
2013-04-16,104.99,106.75,104.86,106.15,2415,0
2013-04-17,104,104.6,102,103.1,3492,0
2013-04-18,102.87,103.34,102.87,103.2,3789,0
2013-04-19,104.47,104.47,103.7,103.75,1215,0
2013-04-22,102.42,104.5,102.42,104.5,2780,0
2013-04-23,104.69,104.69,104.69,104.69,100,0
2013-04-24,105,105,104.98,104.98,287,0
2013-04-25,105.24,105.24,105,105,400,0
2013-04-26,104.25,105.4,104.25,105.4,1141,0
2013-04-29,105.5,105.5,105.5,105.5,263,0
2013-04-30,104.76,105.54,104.76,105.54,1718,0
2013-05-01,105.48,105.48,103.66,103.66,1699,0
2013-05-02,103.74,105,103.74,105,1156,0
2013-05-03,105.5,105.5,103.39,103.39,467,0
2013-05-06,105.75,105.75,105.5,105.5,300,0
2013-05-07,105.64,107,105.1,106.8,1594,0
2013-05-08,106.5,106.99,106.5,106.99,650,0
2013-05-09,108,108,105.91,105.91,775,0
2013-05-10,105.6,105.65,105.6,105.65,200,0
2013-05-13,105.5,107.7,105.5,106.3,2779,0
2013-05-14,107,107,107,107,318,0
2013-05-15,106.01,106.25,106.01,106.25,200,0
2013-05-16,107,107,107,107,100,0
2013-05-17,107.96,107.96,106.53,106.71,1359,0
2013-05-20,107.64,107.75,107.64,107.75,1702,0
2013-05-22,108,109.05,106.66,106.66,1312,0
2013-05-23,106.58,111.7,106.58,110.67,665,0
2013-05-24,107,109.35,107,109.35,595,0
2013-05-28,110,111.8,109.88,111.8,1581,0
2013-05-30,113,113.5,112.6,112.6,1500,0
2013-05-31,113.36,113.36,112.16,112.16,517,0
2013-06-03,112.83,113.49,111.2,111.2,2308,0
2013-06-04,112.71,114,112.48,114,916,0
2013-06-05,113.5,113.5,112.6,112.6,321,0
2013-06-06,112.2,114.29,112.2,114.29,2145,0
2013-06-07,114.02,114.99,114.02,114.99,1185,0
2013-06-10,113.99,113.99,113.99,113.99,126,0
2013-06-11,111.99,112.71,111.99,112.61,1040,0
2013-06-12,113.57,113.57,113.57,113.57,102,0
2013-06-13,112.9,113.5,112.9,113.5,218,0
2013-06-14,113.98,113.98,111.33,111.33,300,0
2013-06-17,111.1,112.51,111.1,112.51,315,0
2013-06-18,110.75,113.26,110.75,113.26,492,0
2013-06-19,109.05,109.05,109.05,109.05,100,0
2013-06-20,108.64,110.09,108.1,109.33,837,0
2013-06-21,110.44,110.44,107.13,107.33,2680,0
2013-06-24,106.99,106.99,104.56,104.56,724,0
2013-06-25,106.29,107.78,105.58,106.45,2817,0
2013-06-26,107.5,108.96,107.05,108.36,974,0
2013-06-27,108.98,111.55,108.98,111.55,1191,0
2013-06-28,110.15,113.05,110.15,113,9953,0
2013-07-01,112.41,113.35,112.41,113.35,526,0
2013-07-02,106.61,112.04,106.61,111.55,1028,0
2013-07-03,112.5,112.5,112.5,112.5,200,0
2013-07-05,112.5,113.97,112.5,113.97,855,0
2013-07-08,113.98,114.98,113.98,114.98,2439,0
2013-07-09,115.01,117.31,114.26,117,2421,0
2013-07-11,119.67,121,119.67,120.86,4678,0
2013-07-15,121,121,120.3,121,300,0
2013-07-17,120.64,121.6,120.2,121.6,2577,0
2013-07-18,121.5,124.99,121.5,123.16,2563,0
2013-07-19,123.92,124.5,123.26,124.24,2723,0
2013-07-22,122.82,125.5,122.82,125.5,688,0
2013-07-23,126,126.84,125.51,125.51,920,0
2013-07-24,126.72,129.52,126.72,129,1446,0
2013-07-25,130.88,140.1,130.88,134.96,8399,0
2013-07-26,136,139.95,134.98,138.75,2247,0
2013-07-29,139.6,156.35,139.6,140.26,2002,0
2013-07-30,142,142.5,132.34,133.75,2482,0
2013-07-31,131.5,135.9,131.5,133.6,1895,0
2013-08-01,134,142,134,138.46,1789,0
2013-08-02,135,137.49,135,137.41,1173,0
2013-08-05,138.12,144.25,138.12,143.5,4012,0
2013-08-06,141.83,145.26,141.83,145.26,1800,0
2013-08-07,146.42,152.89,146,152.89,6538,0
2013-08-08,154.02,160.05,152,159.11,5281,0
2013-08-09,162,164,159.89,162.5,2150,0
2013-08-12,152.2,163.23,152.2,157.7,1638,0
2013-08-13,150.48,155.11,150.47,155.11,300,0
2013-08-15,155.07,155.07,133.05,150.55,766,0
2013-08-16,149.23,151,149.23,151,778,0
2013-08-19,150.85,150.85,144,145.56,2487,0
2013-08-20,143,143,139.88,139.88,820,0
2013-08-21,140.24,140.24,128.5,133.3,4221,0
2013-08-22,132.69,136.8,132.69,136.8,265,0
2013-08-23,133.05,135,132.1,135,927,0
2013-08-26,137.6,137.6,133.12,135.5,2092,0
2013-08-27,135,135,123,123.37,4968,0
2013-08-28,125.03,125.42,121,125,4149,0
2013-08-29,125.05,127.98,125.05,127.98,470,0
2013-08-30,127,127,122.85,124.39,2255,0
2013-09-03,126.53,126.53,123.65,124.6,430,0
2013-09-04,125.56,125.56,123.05,123.05,734,0
2013-09-05,123.98,124.54,123.98,124.54,515,0
2013-09-06,125.02,129.97,125.02,128.9,1478,0
2013-09-10,132.7,132.7,132.7,132.7,100,0
2013-09-11,129,129,129,129,282,0
2013-09-12,132.09,132.09,129,129,803,0
2013-09-13,131.5,131.5,131.5,131.5,100,0
2013-09-16,133.91,135.9,133.91,135.9,490,0
2013-09-17,136,138.9,135.75,135.75,1302,0
2013-09-18,135.75,137,135.75,136.8,671,0
2013-09-19,136.6,137,136.6,137,300,0
2013-09-20,136.1,136.99,136.1,136.99,1413,0
2013-09-23,137,137.9,137,137.9,216,0
2013-09-24,137.9,140.08,137.9,138.6,700,0
2013-09-25,139.29,139.3,139.29,139.3,200,0
2013-09-26,140.89,150.6,140.51,145.93,2500,0
2013-09-30,146.91,147,146.91,146.99,1429,0
2013-10-01,147,147,144,146.15,788,0
2013-10-02,143,144.43,143,144.43,300,0
2013-10-03,139.15,139.7,134.06,139.7,600,0
2013-10-07,139.52,143.05,139.52,141,1300,0
2013-10-08,141.7,143.4,141.35,141.35,3100,0
2013-10-09,142.5,145.25,141.69,143,1600,0
2013-10-10,146.5,146.5,146.15,146.15,229,0
2013-10-11,146,147.21,146,147.21,778,0
2013-10-14,145,149,145,147.7,1994,0
2013-10-15,147,147,145.6,146.01,681,0
2013-10-16,147.86,147.86,147.86,147.86,171,0
2013-10-17,147.25,147.65,143.06,143.06,600,0
2013-10-18,143.32,146.97,143.32,146.97,700,0
2013-10-21,143.1,146.35,141.22,143.6,1400,0
2013-10-22,148.99,148.99,145.15,145.15,1100,0
2013-10-23,144.11,146.99,142.11,146.5,1800,0
2013-10-24,147.02,150,146.5,149,2100,0
2013-10-25,151,151,149.25,149.25,200,0
2013-10-28,150.99,150.99,150.97,150.97,400,0
2013-10-29,151,153.75,151,152.5,600,0
2013-10-30,151.67,152.89,149.85,149.85,700,0
2013-10-31,147.95,149.01,147.94,147.94,694,0
2013-11-01,142.1,147.9,142.1,146.24,1300,0
2013-11-04,148.46,148.46,148.46,148.46,500,0
2013-11-06,146.48,146.63,146.48,146.63,300,0
2013-11-07,144.4,147,144.4,146.9,1300,0
2013-11-08,146.9,148.29,146.3,148.29,700,0
2013-11-11,141.02,148.5,141.02,148.5,249,0
2013-11-12,146.4,146.4,146.4,146.4,100,0
2013-11-13,145.71,147.34,145.71,147.15,1025,0
2013-11-14,147.2,147.27,146.5,146.5,500,0
2013-11-15,146.09,147,146.09,146.2,300,0
2013-11-18,148.49,148.49,144.01,144.01,300,0
2013-11-20,141.21,143.83,139.5,142,2900,0
2013-11-21,143.97,143.97,143.97,143.97,200,0
2013-11-22,145.8,145.8,145.5,145.5,200,0
2013-11-25,146.5,150.4,146.5,149,2100,0
2013-11-26,146.3,147.88,145.2,145.85,1900,0
2013-11-27,152.92,152.92,146.55,146.95,1700,0
2013-12-02,143.01,145,143.01,144.7,600,0
2013-12-03,144.57,144.7,144.25,144.7,700,0
2013-12-04,144.45,145,143.2,145,500,0
2013-12-05,140.52,145.9,140.52,145.9,773,0
2013-12-06,144.9,144.9,144.9,144.9,100,0
2013-12-09,141.75,146.74,141.75,146.74,1500,0
2013-12-10,143.5,147.3,141.8,147.3,3600,0
2013-12-11,146.44,147,145,146.14,2300,0
2013-12-12,145,146.74,145,146.74,970,0
2013-12-13,147.95,148.9,147,148.9,2800,0
2013-12-18,149.82,151,144.36,151,1700,0
2013-12-19,150.04,150.04,149.6,149.9,600,0
2013-12-20,149.46,154.97,149.46,154.97,5600,0
2013-12-23,156.5,156.86,156.5,156.86,600,0
2013-12-26,160.01,165.95,160.01,165.95,1402,0
2013-12-27,164.8,165.2,164.8,165.2,1700,0
2013-12-30,169.76,172,169.76,172,700,0
2013-12-31,191.85,191.85,191.85,191.85,700,0
2014-01-02,180.18,180.18,171.05,179.4,2088,0
2014-01-03,173,173,168,172.5,602,0
2014-01-07,170.55,170.55,170.5,170.5,300,0
2014-01-08,168,172.8,168,170.85,1800,0
2014-01-09,169.2,169.2,168,168.87,800,0
2014-01-10,168,169,164,164,1600,0
2014-01-13,167,167,161,161,1300,0
2014-01-14,158.5,160.1,158.5,160.1,900,0
2014-01-15,160,160,159.9,159.9,800,0
2014-01-16,160,160,159,159,523,0
2014-01-17,159.8,161.72,159.21,160.5,1800,0
2014-01-21,161,161.98,161,161.1,1100,0
2014-01-22,161.5,163,160.71,163,1400,0
2014-01-23,159.95,165.94,159.95,165.2,2300,0
2014-01-24,163,163.4,160.11,160.96,3153,0
2014-01-27,163,163.8,161.25,161.7,1600,0
2014-01-28,165,165.5,163.2,164.43,1837,0
2014-01-29,162,163.5,159.5,159.5,1400,0
2014-01-30,163,167,155,161.85,12100,0
2014-01-31,161.61,161.61,160.1,160.1,1666,0
2014-02-03,158.5,158.7,154.99,157.61,1999,0
2014-02-04,158,158,157.99,157.99,538,0
2014-02-05,157,159.8,155.5,156.5,2129,0
2014-02-06,159.5,160,158.85,158.85,1089,0
2014-02-11,162.96,163,162.96,163,1020,0
2014-02-12,167.9,167.9,155,157.5,3233,0
2014-02-13,160,162.3,159,162.3,1815,0
2014-02-14,155.36,161.65,155.36,159.1,630,0
2014-02-18,161.99,165.45,160.01,165.45,1694,0
2014-02-19,162,162,158,160.4,4800,0
2014-02-20,157.8,160.01,157.8,160.01,837,0
2014-02-21,159.8,163.9,159,160.01,3543,0
2014-02-24,161.8,161.8,161.8,161.8,597,0
2014-02-25,160.2,161,154.12,161,1415,0
2014-02-26,157.6,157.6,157.6,157.6,469,0
2014-02-27,160,160,160,160,379,0
2014-02-28,160,160,160,160,797,0
2014-03-03,160.3,160.3,159.3,159.3,1160,0
2014-03-04,165.8,170.06,164.97,170.06,2757,0
2014-03-05,166,171,166,171,719,0
2014-03-06,168.6,171,168.6,171,450,0
2014-03-07,170.2,170.2,170.2,170.2,357,0
2014-03-10,168,170.65,168,170.65,483,0
2014-03-11,173.02,175,171.6,175,1187,0
2014-03-12,176.95,176.95,176.95,176.95,806,0
2014-03-13,176.05,181,174,174,851,0
2014-03-14,185,185,181.65,183.59,578,0
2014-03-17,187.99,194.87,187.99,189,2533,0
2014-03-18,173,185.5,173,185.5,1171,0
2014-03-19,181,181,180,180,583,0
2014-03-20,181,186.89,181,186.89,453,0
2014-03-21,179.47,180.5,179,179.8,2063,0
2014-03-24,179,179.51,178.6,179.51,1058,0
2014-03-25,181.8,181.9,181.8,181.9,629,0
2014-03-26,173,173,173,173,700,0
2014-03-31,172.97,172.97,172.97,172.97,995,0
2014-04-01,167.31,175,167.31,172,655,0
2014-04-04,171.01,171.01,171,171,786,0
2014-04-07,170.5,170.5,169.27,169.27,3883,0
2014-04-08,170.19,176.1,169.2,176.1,2651,0
2014-04-10,181,187.87,175.08,175.08,1443,0
2014-04-11,175,180,175,176.89,1197,0
2014-04-14,181.59,181.59,177.21,177.21,1296,0
2014-04-15,175,175,175,175,692,0
2014-04-16,177.03,177.03,177.03,177.03,596,0
2014-04-17,181.7,181.7,175.01,175.01,1023,0
2014-04-21,178,178,174.1,174.1,1184,0
2014-04-22,175.99,179.8,175.99,179.8,753,0
2014-04-23,177.16,177.16,174.5,175.5,1053,0
2014-04-24,175,175,175,175,402,0
2014-04-25,172.3,174.19,170.25,174.19,2678,0
2014-04-28,177.8,177.91,175.32,175.32,757,0
2014-04-29,176.01,176.01,175.01,175.01,1076,0
2014-04-30,176.3,176.3,174.1,176.3,2056,0
2014-05-01,179.3,179.3,172.08,174.93,1560,0
2014-05-02,172.5,172.5,172.5,172.5,455,0
2014-05-05,172,172,172,172,462,0
2014-05-06,168,168,162.06,163.65,1644,0
2014-05-07,163.5,172.44,161.17,167.11,5824,0
2014-05-09,162.43,164.97,162.43,164.97,1635,0
2014-05-13,170.95,175,170.95,171.5,3563,0
2014-05-14,174.99,174.99,174.99,174.99,352,0
2014-05-15,161.94,168,161.94,166.57,2319,0
2014-05-16,167.94,170.8,167,170.45,2900,0
2014-05-19,170.45,172.51,170.45,172.51,431,0
2014-05-21,167.51,169,167.51,168.98,1257,0
2014-05-22,168.2,170.51,168.2,170,965,0
2014-05-29,173.09,173.09,173.09,173.09,495,0
2014-05-30,175,175,171.3,171.3,1298,0
2014-06-03,168,168.07,168,168.07,739,0
2014-06-04,168.37,168.37,168.37,168.37,310,0
2014-06-05,168,174.81,168,174.81,4014,0
2014-06-09,177.96,177.96,172,177.67,962,0
2014-06-10,178,178,176.61,176.61,600,0
2014-06-13,179.99,179.99,179.99,179.99,268,0
2014-06-16,183.44,185.99,183.44,184.34,1095,0
2014-06-17,194.59,194.59,186,192.94,2708,0
2014-06-19,199.93,199.93,199.93,199.93,451,0
2014-06-20,200.43,211.51,200.43,209.99,3184,0
2014-06-23,209.96,219.68,203.87,219.68,1466,0
2014-06-24,218.87,218.87,210.7,210.7,1064,0
2014-06-25,217.9,217.9,216.88,217.9,923,0
2014-06-26,214.1,214.1,214.1,214.1,1766,0
2014-06-27,212.02,212.02,200.01,206.06,16282,0
2014-06-30,207.63,207.63,206.69,206.69,1341,0
2014-07-01,203.2,205.99,199.3,199.3,2475,0
2014-07-02,198,199.96,198,199.96,500,0
2014-07-03,192.37,200,192.37,197,1024,0
2014-07-07,197.39,197.39,189.61,191.39,1433,0
2014-07-08,198.82,198.82,187.91,192.92,1514,0
2014-07-11,182.61,182.61,182.61,182.61,187,0
2014-07-14,188.45,188.45,183.15,183.15,905,0
2014-07-15,185.2,185.2,185.2,185.2,259,0
2014-07-16,181.1,185.29,181.1,184.08,1213,0
2014-07-18,182,185.74,176.24,185.74,1304,0
2014-07-21,193.97,193.97,183.85,183.85,746,0
2014-07-24,180,180,180,180,313,0
2014-07-25,176.66,177.95,176.66,177.95,2620,0
2014-07-28,183.89,183.89,168.07,173.01,1810,0
2014-07-29,170.11,172,169.8,171.14,2306,0
2014-07-30,171.8,173.2,171.76,173.2,901,0
2014-07-31,170.55,170.55,168.36,168.65,2041,0
2014-08-01,168.25,170.05,168.25,170.05,1288,0
2014-08-04,172.88,176.09,170.72,175.15,2172,0
2014-08-06,179.9,185.4,179,185.4,911,0
2014-08-07,199.98,199.98,194.97,194.97,911,0
2014-08-08,188.47,193.98,188.47,193.98,633,0
2014-08-11,183.33,189.17,182.34,184.6,1196,0
2014-08-12,184,184,182.05,182.05,716,0
2014-08-13,184.65,184.65,183.8,183.8,464,0
2014-08-14,188,188,188,188,408,0
2014-08-15,199.98,199.98,196.15,196.15,1218,0
2014-08-18,197.7,207.56,197.7,203.75,2399,0
2014-08-19,209.7,210,203.01,203.01,1477,0
2014-08-21,202.95,206.4,202,202.25,1813,0
2014-08-22,204,206.89,200.3,200.98,770,0
2014-08-25,198.22,198.22,192.55,192.55,750,0
2014-08-26,189.75,189.75,177,184.9,3023,0
2014-08-27,185,185,182.07,185,835,0
2014-08-28,184.98,190,184.98,189,1808,0
2014-08-29,190,191.34,189.45,191.34,870,0
2014-09-02,197.87,197.87,193.87,195.95,845,0
2014-09-03,195.02,195.02,187.5,189,2928,0
2014-09-04,186,191,185.5,185.5,1151,0
2014-09-05,181.4,181.4,181.4,181.4,355,0
2014-09-09,194.99,194.99,185.02,186.03,616,0
2014-09-10,190,190,187,188.08,875,0
2014-09-11,184.63,184.63,184.63,184.63,533,0
2014-09-12,183.98,184,182.05,182.05,1260,0
2014-09-15,177.5,182,176.21,176.22,3967,0
2014-09-16,175.96,179.98,173.01,179.98,1571,0
2014-09-18,181,181,181,181,307,0
2014-09-19,180.7,181.15,174.01,174.01,1780,0
2014-09-22,175.52,178,175.52,177.25,1878,0
2014-09-23,176.5,182,176.5,177.02,2155,0
2014-09-24,181.95,181.95,181.95,181.95,738,0
2014-09-25,179.8,180,175.31,175.31,1250,0
2014-09-29,189.8,189.8,172.95,187.6,1456,0
2014-09-30,189.87,189.87,180.5,180.5,2422,0
2014-10-01,183.85,183.85,175.03,175.04,1845,0
2014-10-02,175.01,179,175,179,1699,0
2014-10-03,184.99,184.99,181.24,181.24,1138,0
2014-10-06,184.95,184.95,184.95,184.95,523,0
2014-10-07,175.53,175.53,175.21,175.21,774,0
2014-10-08,175.25,175.25,175.25,175.25,424,0
2014-10-10,174.05,184.86,173.97,184.86,3953,0
2014-10-13,176.14,178,174.77,177.7,1360,0
2014-10-14,182.48,182.48,182.48,182.48,958,0
2014-10-15,188,188,175.18,187.74,2446,0
2014-10-17,188.98,189,186,189,1499,0
2014-10-20,188.75,188.75,185.75,185.75,783,0
2014-10-21,188,188,187.9,187.9,1087,0
2014-10-24,188,188.61,188,188.61,775,0
2014-10-27,188.59,188.59,186.03,186.03,542,0
2014-10-28,187,188.75,187,187.95,1056,0
2014-10-29,187.99,187.99,187.99,187.99,661,0
2014-11-03,178.1,187.99,178.1,187.99,1018,0
2014-11-05,184,184,184,184,648,0
2014-11-06,189.41,196,189.41,196,971,0
2014-11-07,190.01,198,190.01,198,1118,0
2014-11-10,200,200,200,200,361,0
2014-11-11,202,217.94,202,215,2712,0
2014-11-12,215,223,215,222.49,1540,0
2014-11-13,220,222,219.64,220.09,1790,0
2014-11-14,216.27,216.27,216.27,216.27,577,0
2014-11-18,224.91,224.91,221.99,221.99,475,0
2014-11-21,225,225,215.5,216,1293,0
2014-11-24,215.99,220,215.99,220,685,0
2014-11-25,221.5,221.5,221.5,221.5,299,0
2014-11-28,221.29,221.29,221.29,221.29,502,0
2014-12-03,215.33,224.3,215.33,220.12,1331,0
2014-12-05,216.97,216.97,216.97,216.97,452,0
2014-12-08,215.02,215.69,215.01,215.01,2154,0
2014-12-09,215,218.91,215,218.91,2031,0
2014-12-12,199.98,202,199.98,201,1389,0
2014-12-17,211.89,211.89,211.89,211.89,852,0
2014-12-18,210,210,199.51,203.69,905,0
2014-12-19,193.5,204.6,193.5,201.25,4872,0
2014-12-22,195.01,207,195.01,207,1068,0
2014-12-23,203,205,203,203.51,2122,0
2014-12-24,208,208,208,208,599,0
2014-12-30,219,220.11,219,220.11,1098,0
2014-12-31,234.99,280.51,234.99,263.01,13016,0
2015-01-02,250,253.25,232,240,8179,0
2015-01-05,230.18,230.18,230.18,230.18,2138,0
2015-01-07,239,239,232.52,236.99,1445,0
2015-01-08,230,235.78,225,235.78,1482,0
2015-01-09,212.2,212.2,212.2,212.2,590,0
2015-01-12,218,218.69,218,218.69,1016,0
2015-01-13,218.02,218.02,216.61,216.61,798,0
2015-01-14,210,210,210,210,512,0
2015-01-15,203.54,203.54,203.54,203.54,376,0
2015-01-16,200,203.17,200,200.69,1544,0
2015-01-20,214.99,214.99,195.21,195.21,2829,0
2015-01-22,187,187,187,187,116,0
2015-01-23,190.05,194.55,190.05,194.55,2568,0
2015-01-27,188.5,188.5,188.5,188.5,457,0
2015-01-28,189.88,189.88,188.6,188.6,1546,0
2015-01-30,188.5,188.5,188.5,188.5,870,0
2015-02-02,188.01,190.03,188,190.03,902,0
2015-02-03,196.7,196.7,196.7,196.7,384,0
2015-02-05,186.01,186.01,186.01,186.01,466,0
2015-02-11,202,202,188,188,919,0
2015-02-13,191.5,199,188.02,188.02,23197,0
2015-02-17,190,190,190,190,1230,0
2015-02-18,195,195,195,195,687,0
2015-02-20,195,195,189.25,189.25,664,0
2015-02-26,195,195,192.15,194.01,736,0
2015-02-27,194.01,194.01,194.01,194.01,545,0
2015-03-02,190.99,199.09,190.8,198.25,18100,0
2015-03-03,193.5,196.5,192.22,194.35,13100,0
2015-03-04,195,203.4,195,200.21,34400,0
2015-03-05,199,203.12,199,201.7,10700,0
2015-03-06,194.79,197.34,191.43,196.34,9400,0
2015-03-09,196.6,199,196.6,199,2300,0
2015-03-10,202,202,200.54,200.54,800,0
2015-03-11,194.25,194.25,194.25,194.25,100,0
2015-03-12,205.02,205.02,205.02,205.02,600,0
2015-03-13,193.6,193.6,168.9,192.79,6300,0
2015-03-16,193.5,194.85,193.5,194.85,1000,0
2015-03-17,192,192,188,188,2000,0
2015-03-18,188,194,180.56,193.99,3400,0
2015-03-19,189.5,202.91,189,194.4,6000,0
2015-03-20,187.82,194.79,187.82,192.55,7600,0
2015-03-23,191.4,193,189.66,190.81,4600,0
2015-03-24,194.99,194.99,190.25,190.49,900,0
2015-03-25,187.47,189.49,184.02,184.56,1700,0
2015-03-26,194.99,195,187.5,192.8,3700,0
2015-03-27,185.15,191.2,185.15,191.2,800,0
2015-03-31,186.53,190,172.91,183.2,21780,0
2015-04-01,185.01,194.97,185.01,187.99,2000,0
2015-04-02,185,186.9,185,185.67,1800,0
2015-04-06,187.5,187.5,187.5,187.5,500,0
2015-04-07,185,190,185,187.44,1788,0
2015-04-08,190.5,195,190.5,195,1300,0
2015-04-09,193.1,194.1,190.01,193.2,1329,0
2015-04-13,188.5,188.5,188.5,188.5,100,0
2015-04-14,187.98,187.98,183.61,183.61,1500,0
2015-04-15,184.78,185,184.57,185,2085,0
2015-04-16,189.68,192,189.68,190.73,2029,0
2015-04-17,187.7,187.7,187.1,187.1,600,0
2015-04-20,186.2,187.4,185.4,187.4,799,0
2015-04-21,186,186.5,185.01,185.02,1502,0
2015-04-22,185.08,185.08,185.08,185.08,833,0
2015-04-23,185,187.91,185,187.91,2500,0
2015-04-24,194.8,196.24,192.4,196.24,1275,0
2015-04-27,203,203,203,203,400,0
2015-04-28,194,194,194,194,405,0
2015-04-29,200.3,204.1,200.3,204.1,600,0
2015-04-30,208.1,208.1,200.02,201.01,900,0
2015-05-01,200,201.5,200,201.5,1000,0
2015-05-04,200.74,201.22,200.74,201.22,600,0
2015-05-05,210,210,202.5,209.27,3100,0
2015-05-06,207.75,207.75,205.22,205.22,828,0
2015-05-07,209,209,207.32,207.32,965,0
2015-05-08,212,212,212,212,300,0
2015-05-11,208.45,211.11,208,211.11,4000,0
2015-05-12,211.4,214.38,209.92,211,4353,0
2015-05-14,204,205.05,196,203,5500,0
2015-05-15,203,210.3,199.1,205.9,13855,0
2015-05-18,208.5,209,200,200.81,4854,0
2015-05-19,200.48,205.3,198.99,204,23478,0
2015-05-20,203.5,203.55,201.05,203.55,4300,0
2015-05-21,203.2,206.83,201.37,206.83,8000,0
2015-05-22,208,209.27,206.13,207.47,18700,0
2015-05-26,206,206,198,200.75,14838,0
2015-05-27,205.75,208.55,202.55,208.55,4000,0
2015-05-28,206.8,207.89,206.1,207.24,17538,0
2015-05-29,207.69,207.81,204.4,204.4,6800,0
2015-06-01,203.5,203.5,197.05,201.45,7677,0
2015-06-02,201.2,202.1,201.2,201.4,2200,0
2015-06-03,201.25,202,198.2,199.9,12300,0
2015-06-04,198.5,201.64,198.5,201.6,9500,0
2015-06-05,200.96,209.7,200.86,208.31,33500,0
2015-06-08,207.25,208.46,197.81,197.81,23600,0
2015-06-09,197.85,200.3,197.3,200.18,10710,0
2015-06-10,200.6,207.86,200.6,206.98,13285,0
2015-06-11,208.5,212.51,207.55,212.51,3777,0
2015-06-12,217,221.39,215.3,215.66,32900,0
2015-06-15,215.25,216.89,213.1,213.3,2500,0
2015-06-16,214.5,217.69,213.51,217.69,4500,0
2015-06-17,221.37,222.5,217.6,218.51,6200,0
2015-06-18,214.31,221.31,214,217.57,2700,0
2015-06-19,219.79,219.79,218.02,218.02,5300,0
2015-06-22,214.96,220.45,214.94,214.94,1400,0
2015-06-23,208.21,210.97,208.21,210.97,2000,0
2015-06-24,209.19,210,209.19,210,1400,0
2015-06-25,213.94,213.94,206.82,206.82,1600,0
2015-06-26,196.8,200.61,193.76,200.61,6800,0
2015-06-29,196,201.88,196,197.75,1900,0
2015-06-30,196.51,196.51,196.51,196.51,983,0
2015-07-01,192.15,200.79,188.21,200.44,9600,0
2015-07-02,196.99,199,196.99,199,1400,0
2015-07-06,200,200,196,196,1100,0
2015-07-07,197.32,199,195.92,195.92,2500,0
2015-07-09,190.75,190.75,190.31,190.31,900,0
2015-07-10,195.6,195.6,195.6,195.6,400,0
2015-07-13,191.58,199.78,191.58,198.4,3300,0
2015-07-14,193.3,198.88,192.41,198.88,454,0
2015-07-15,194.21,195.56,194.21,195.56,500,0
2015-07-16,195,198.45,195,198.45,500,0
2015-07-17,198.74,198.74,191.22,195,9000,0
2015-07-20,196.2,196.2,192.3,196.2,5100,0
2015-07-21,197.35,197.74,195.9,197.74,1200,0
2015-07-22,197.39,204.7,197.39,203.61,14500,0
2015-07-23,207.5,224.17,207.5,214.2,21100,0
2015-07-24,208.15,208.15,208.15,208.15,300,0
2015-07-27,209.1,209.1,209.1,209.1,200,0
2015-07-28,210.01,210.01,210.01,210.01,400,0
2015-07-29,209.5,209.5,206.35,206.4,900,0
2015-07-30,200,201.26,198.71,198.71,1100,0
2015-07-31,199.77,204.8,197.31,204.8,7800,0
2015-08-03,201,201,201,201,399,0
2015-08-04,208.08,208.08,208.08,208.08,200,0
2015-08-05,208.21,208.21,202.4,202.4,3600,0
2015-08-06,209.3,209.3,203.5,203.5,441,0
2015-08-07,206.7,206.7,200,200,700,0
2015-08-10,200.77,202.19,196.5,201.18,2700,0
2015-08-11,197.78,200,194.02,198.03,6963,0
2015-08-12,197,198.4,191.41,196.2,18200,0
2015-08-13,196.6,210,196.6,198,17200,0
2015-08-14,208,209.79,208,209.79,500,0
2015-08-17,213.5,213.5,209,211.5,23600,0
2015-08-18,211,212.58,208.55,211.1,4500,0
2015-08-19,210.79,210.79,205.05,206.53,1300,0
2015-08-20,206.5,210,202,202,2300,0
2015-08-21,198.1,199.96,197.2,197.2,1500,0
2015-08-24,202.13,202.13,187.7,187.7,3678,0
2015-08-25,194.5,194.5,194.5,194.5,300,0
2015-08-26,197,197,191.3,195,2400,0
2015-08-27,196.33,196.33,192.51,194.69,1400,0
2015-08-28,194.51,194.51,194.51,194.51,500,0
2015-08-31,192.01,194.96,192.01,194.96,900,0
2015-09-01,194.95,194.95,194.95,194.95,800,0
2015-09-02,196,196,194,194,700,0
2015-09-03,193,198.3,193,198.3,1100,0
2015-09-08,201.83,202,195.42,196.82,5800,0
2015-09-09,198,198.88,194,194,1800,0
2015-09-10,197,202.31,194.01,198.79,2736,0
2015-09-11,200.17,201.2,196.76,200.29,5600,0
2015-09-14,200.12,202.5,198.7,202.5,13000,0
2015-09-15,203.67,215.14,203.2,209,3200,0
2015-09-16,209.75,210.96,207,207,1100,0
2015-09-17,211.01,213,205,209.39,15704,0
2015-09-18,207,209.8,192,192.1,18500,0
2015-09-21,196.76,198.75,196,196.68,3500,0
2015-09-22,196.68,196.91,194.6,194.6,1200,0
2015-09-23,196.5,196.8,193.09,196.8,880,0
2015-09-24,196.8,197.03,196.09,196.09,1698,0
2015-09-25,197.13,199.75,192,193.4,2100,0
2015-09-28,190,192.6,186.31,186.31,1998,0
2015-09-29,184.75,184.75,183.67,183.8,1700,0
2015-09-30,190,190,184.55,186.2,3600,0
2015-10-01,186.58,186.58,185.9,185.9,800,0
2015-10-02,188.89,191.6,185.47,191.6,5600,0
2015-10-05,193.82,193.82,193.82,193.82,629,0
2015-10-06,193.04,198.5,193.04,198.5,1800,0
2015-10-07,198.34,203.99,197,199,3027,0
2015-10-08,183.25,198.98,183.25,198.98,600,0
2015-10-09,198.75,198.75,198.75,198.75,400,0
2015-10-12,201.01,201.01,198.45,200.82,1492,0
2015-10-13,200,200,197.81,197.81,800,0
2015-10-14,199.41,199.41,195,195.81,2000,0
2015-10-15,201.78,201.78,201.78,201.78,500,0
2015-10-16,203.7,203.7,188.77,200,1500,0
2015-10-19,201.33,201.73,201.33,201.73,906,0
2015-10-20,199.4,205.95,199.39,205.95,2700,0
2015-10-21,200.31,202.25,196.52,201.1,1400,0
2015-10-22,203.54,203.54,203.54,203.54,200,0
2015-10-23,203.99,203.99,203.99,203.99,500,0
2015-10-26,201.65,202,201.65,202,700,0
2015-10-27,200.99,201.2,198.72,201.2,2100,0
2015-10-28,201.84,208.4,201.84,208.4,1800,0
2015-10-29,200,200,200,200,400,0
2015-10-30,204.7,204.7,204.7,204.7,900,0
2015-11-02,204.39,207.49,204.39,207.49,759,0
2015-11-03,204.06,204.06,204.06,204.06,400,0
2015-11-04,207,207,206.98,206.98,1013,0
2015-11-05,208.23,208.23,208.23,208.23,300,0
2015-11-09,202,202,202,202,141,0
2015-11-10,188.25,206,188.25,204.5,1100,0
2015-11-11,204.5,204.5,204.5,204.5,200,0
2015-11-12,200.2,200.2,200.2,200.2,300,0
2015-11-13,199.45,199.45,199.45,199.45,300,0
2015-11-16,203,203.41,201,201,1900,0
2015-11-17,206.43,206.43,201.79,201.79,400,0
2015-11-18,208,208.23,208,208.23,700,0
2015-11-19,207.7,207.7,207.7,207.7,300,0
2015-11-20,207.09,207.09,207.09,207.09,400,0
2015-11-23,183.77,183.77,183.77,183.77,500,0
2015-11-24,186,197,181.02,197,900,0
2015-11-30,204.98,206.78,201.37,201.37,1100,0
2015-12-01,202,202,202,202,894,0
2015-12-02,205.12,212.54,205.12,212.54,1223,0
2015-12-03,207.72,217.32,202.24,202.24,590,0
2015-12-04,216.35,231.66,216,221.45,2600,0
2015-12-07,222.36,225.9,214.4,214.4,1700,0
2015-12-08,198.92,216,198.92,211.5,913,0
2015-12-09,209.2,209.2,209.2,209.2,300,0
2015-12-10,205.27,206,205.26,206,1000,0
2015-12-11,205.86,206.7,200.57,206.7,1000,0
2015-12-14,195.77,204.5,195.77,204.5,773,0
2015-12-15,206.91,206.91,206.91,206.91,400,0
2015-12-16,207.67,207.67,207.67,207.67,400,0
2015-12-17,193.39,203.94,193.39,198.2,1500,0
2015-12-18,193.21,207.86,193.21,207.86,2800,0
2015-12-21,200,200.7,190.85,200.7,2400,0
2015-12-22,206.54,206.54,206.54,206.54,429,0
2015-12-23,203.54,208.25,203.54,208.25,600,0
2015-12-24,207.01,209.59,203.9,203.9,3742,0
2015-12-28,204,204,204,204,205,0
2015-12-29,205.25,207,205.25,207,391,0
2015-12-30,206,206,206,206,0,0
2015-12-31,202,202,202,202,440,0
2016-01-04,199.72,201.03,199.72,201.03,543,0
2016-01-06,196.32,196.32,196.32,196.32,415,0
2016-01-07,193.55,193.55,193.55,193.55,238,0
2016-01-08,192.7,192.7,191.03,191.03,269,0
2016-01-12,197.7,197.7,197.7,197.7,595,0
2016-01-13,193.6,193.6,193.6,193.6,451,0
2016-01-14,193.9,193.9,189.67,189.99,4654,0
2016-01-15,188.66,188.66,188.66,188.66,247,0
2016-01-19,184.87,184.87,184.87,184.87,500,0
2016-01-20,181.76,181.76,181.76,181.76,277,0
2016-01-21,174.1,184.99,174.1,184.4,1073,0
2016-01-22,185,190.5,182.74,190.5,3888,0
2016-01-25,185,192.56,175.2,188,1220,0
2016-01-26,189.02,189.02,189.02,189.02,271,0
2016-01-27,192.98,192.98,190,190,268,0
2016-01-28,186,192,186,192,229,0
2016-01-29,192.52,192.52,192.52,192.52,1119,0
2016-02-01,190,190,190,190,137,0
2016-02-02,185.08,190.5,185.08,190.5,556,0
2016-02-03,192.83,192.83,190,190,253,0
2016-02-04,189.77,189.77,186.74,186.74,200,0
2016-02-05,187,187,180.4,180.4,1097,0
2016-02-08,180.61,184.7,171,179.5,757,0
2016-02-09,175.84,175.84,175.84,175.84,105,0
2016-02-10,179.18,179.18,179.18,179.18,209,0
2016-02-11,180,180,179.95,180,606,0
2016-02-12,189.85,189.85,189.85,189.85,156,0
2016-02-16,190.77,190.77,190.77,190.77,202,0
2016-02-17,187.19,190.79,186.24,190.79,976,0
2016-02-18,192.8,192.8,189.14,189.14,464,0
2016-02-19,190.81,191.72,190.81,191.72,366,0
2016-02-22,194.87,194.87,194.87,194.87,148,0
2016-02-23,188.92,189.86,188.92,189.86,361,0
2016-02-24,188,188,188,188,101,0
2016-02-25,192.24,192.24,192.24,192.24,100,0
2016-02-29,195,195,195,195,115,0
2016-03-01,194.87,194.87,194.87,194.87,359,0
2016-03-02,194.6,194.86,194.6,194.86,293,0
2016-03-03,191.36,192.94,190.31,192.94,323,0
2016-03-07,194.87,195,194,194,460,0
2016-03-08,192.6,192.6,192.6,192.6,262,0
2016-03-11,194.79,194.79,194.79,194.79,163,0
2016-03-14,192.46,192.46,192.46,192.46,401,0
2016-03-15,191.6,191.6,191.6,191.6,379,0
2016-03-16,197,200.16,189.87,189.9,7977,0
2016-03-17,189.9,191.4,189.9,191.4,651,0
2016-03-18,194.17,194.17,192.99,192.99,1896,0
2016-03-21,193,193,193,193,345,0
2016-03-23,193.51,193.51,186.54,186.54,2025,0
2016-03-24,189,189,189,189,310,0
2016-03-28,193.025,193.025,191,191,224,0
2016-03-29,188.42,192.5,188.42,192.35,589,0
2016-03-30,192.86,196.8,192.86,196.8,630,0
2016-03-31,193.23,196.71,193.23,195.69,1107,0
2016-04-01,193.52,194.41,189.65,191.1,9364,0
2016-04-04,191.67,191.67,191.67,191.67,193,0
2016-04-05,194.628,195.99,194.628,195.99,545,0
2016-04-06,195.88,195.88,195.88,195.88,160,0
2016-04-07,196.3,196.3,190.59,190.59,392,0
2016-04-11,192.5,195.72,192.5,195.72,1243,0
2016-04-12,195.38,204.15,195.38,204.15,514,0
2016-04-13,200.12,205.6,196.8,204.5,1857,0
2016-04-14,205,205,205,205,193,0
2016-04-15,209.72,209.72,209.72,209.72,279,0
2016-04-18,208.88,208.88,202.21,202.21,360,0
2016-04-19,194.53,194.53,194.53,194.53,223,0
2016-04-20,192.13,195.45,192.13,195.45,703,0
2016-04-21,196.8,200.55,194,200.55,764,0
2016-04-22,191.88,202.75,191.88,199.86,1961,0
2016-04-25,195.52,195.52,195.52,195.52,213,0
2016-04-26,224.385,224.385,199.9,199.9,305,0
2016-04-27,200,200,200,200,100,0
2016-04-28,195.05,195.05,195.05,195.05,313,0
2016-04-29,194.5,196.4,194.3,196.4,601,0
2016-05-02,194.9,197.17,194.9,197.17,512,0
2016-05-03,194.317,195.29,194.317,195.29,214,0
2016-05-04,195.02,197.08,195.01,197.08,902,0
2016-05-05,195.8,195.8,195.8,195.8,169,0
2016-05-06,196.13,199,196,196,557,0
2016-05-09,197,197,197,197,300,0
2016-05-10,199.87,199.87,199.87,199.87,138,0
2016-05-11,196.12,196.12,196.12,196.12,139,0
2016-05-13,193,195.9,193,195.9,314,0
2016-05-16,191.21,191.21,191.21,191.21,116,0
2016-05-17,193.9,196.98,193.9,194.01,1180,0
2016-05-19,196.28,196.63,196.28,196.63,4111,0
2016-05-20,197.88,197.88,196.96,196.96,247,0
2016-05-23,192.615,192.615,192.615,192.615,101,0
2016-05-24,194.74,196.9,194.74,196.15,430,0
2016-05-25,198.55,198.55,198.55,198.55,104,0
2016-05-27,196.55,197.98,196.55,197.98,716,0
2016-05-31,195.53,197.3,195.53,197.3,322,0
2016-06-01,198.59,198.59,198.59,198.59,230,0
2016-06-03,198.14,198.14,195.53,196.42,548,0
2016-06-06,196,201.69,196,199.9,1520,0
2016-06-07,197.78,197.78,197.78,197.78,201,0
2016-06-08,196.27,199.95,196.27,199.9,604,0
2016-06-09,200.1,204.85,200.1,203.14,548,0
2016-06-10,207.59,209.9,203,206.27,7771,0
2016-06-13,209.31,210.01,206.03,206.04,966,0
2016-06-14,205,205,201.01,201.01,1411,0
2016-06-15,204.5,205.1,204.05,204.75,1420,0
2016-06-16,203,206.625,202,206.56,2169,0
2016-06-17,209,209.59,201.35,209.59,8897,0
2016-06-20,207,214,207,210.2,978,0
2016-06-21,212,215.02,209.35,215,2189,0
2016-06-23,226,247.4,226,231.99,6603,0
2016-06-24,227,237,219.99,231.13,1107,0
2016-06-27,225.39,227.9,224.645,226.33,1692,0
2016-06-28,228,231.75,226.1,229,1156,0
2016-06-29,233.2,244,233.2,241.8,2078,0
2016-06-30,236.01,236.99,235.5,236.99,2480,0
2016-07-01,238.1,238.1,235,235.13,1244,0
2016-07-05,236,236,226.68,228,9490,0
2016-07-06,225.885,225.885,218,220,4315,0
2016-07-07,218.99,220,206.39,215,5925,0
2016-07-08,213,222,208,220.5,1327,0
2016-07-11,220,223.989,220,221.1,1912,0
2016-07-12,225,227.13,225,226.35,1303,0
2016-07-13,227,228,222.2,223.2,831,0
2016-07-14,225,239,217.33,239,1095,0
2016-07-15,235.89,238.19,225.92,230,2866,0
2016-07-18,226,229,220.41,220.41,1109,0
2016-07-19,223.58,228.7,223.33,227,1052,0
2016-07-20,226.87,231.2,226.87,229.06,912,0
2016-07-21,227.99,230,219.24,224.6,834,0
2016-07-22,226,230.2,225,225,1576,0
2016-07-25,228.01,228.01,227,227,200,0
2016-07-26,228,228,224.99,224.99,616,0
2016-07-28,223.7,226,222.5,225.87,3005,0
2016-07-29,228,228.4,228,228.4,388,0
2016-08-01,227.84,230,225.5,225.5,1132,0
2016-08-02,224.78,226,220.33,225.51,1632,0
2016-08-04,225,225,225,225,100,0
2016-08-05,221.399,234,221.399,234,935,0
2016-08-08,227,227,227,227,128,0
2016-08-11,221.5,227.87,221.49,225,1205,0
2016-08-12,224,227,221,227,467,0
2016-08-15,225.05,225.05,223.8,223.9,700,0
2016-08-16,225,225,221.755,224,2134,0
2016-08-17,224,229.69,223.99,229.69,3200,0
2016-08-18,227.55,227.55,225.95,225.989,1000,0
2016-08-19,228.79,228.79,225.5,227,982,0
2016-08-22,226.9,233.58,226.9,229.79,3972,0
2016-08-23,230.701,230.701,226,227.4,2909,0
2016-08-24,227.39,233.2,225.21,228.17,7279,0
2016-08-25,228.99,230,225.57,228,1100,0
2016-08-26,226.33,233.8,226.33,231.32,3090,0
2016-08-29,233.13,236,232.04,232.04,2700,0
2016-08-30,232.03,232.03,229.99,231.4,500,0
2016-08-31,232.01,232.01,232.01,232.01,518,0
2016-09-02,230.3,230.3,230.3,230.3,126,0
2016-09-07,231.7,231.7,227.11,230.98,406,0
2016-09-08,223.648,227.4,223.648,227.4,335,0
2016-09-09,221.11,221.11,220.52,220.52,422,0
2016-09-12,222,225.84,220,225.84,1831,0
2016-09-13,219.99,227.01,219.99,223.54,5326,0
2016-09-14,224.09,226.78,224.09,224.1,1000,0
2016-09-15,220.2,225.74,218.225,224.6,1593,0
2016-09-16,225.99,228.85,224,228.85,5904,0
2016-09-19,227.96,230,227.96,230,492,0
2016-09-21,227.99,236.45,227,227.75,2921,0
2016-09-22,226.7,227,224.4,224.4,1158,0
2016-09-23,223.95,224.5,223.95,224.5,214,0
2016-09-26,220,221,214.73,219.13,3160,0
2016-09-27,215.96,221.63,215.96,220.37,2848,0
2016-09-28,220,220,219,219,2930,0
2016-09-29,217.71,219.98,217.71,219.98,235,0
2016-09-30,217.56,219,214.622,219,668,0
2016-10-03,218,219.12,216.53,219.12,939,0
2016-10-04,219.76,219.99,217.53,218.42,1577,0
2016-10-05,216.69,217.22,214,216.16,4752,0
2016-10-06,215.9,215.97,215,215,374,0
2016-10-07,206.83,212.15,206.83,212.15,704,0
2016-10-10,213.9,213.9,213.9,213.9,151,0
2016-10-11,210.21,210.21,210.21,210.21,282,0
2016-10-12,210.631,212.98,210.631,212.98,203,0
2016-10-13,214,214,214,214,102,0
2016-10-14,207.8,211.8,207.8,211.8,1892,0
2016-10-17,212.43,212.65,212,212.37,1141,0
2016-10-18,212,214,211,214,782,0
2016-10-19,209.65,209.65,207.57,207.57,300,0
2016-10-20,206.4,210.56,203.11,210.56,2725,0
2016-10-21,210,211.26,208,209,2891,0
2016-10-24,201.827,201.827,201.827,201.827,671,0
2016-10-25,206.01,209.61,206.01,209.61,2044,0
2016-10-26,209.5,209.71,209.5,209.71,668,0
2016-10-27,212.17,212.17,210.96,210.96,392,0
2016-10-28,219.635,219.985,210.99,210.99,871,0
2016-10-31,211.2,211.2,211.2,211.2,877,0
2016-11-01,211.34,211.34,211.34,211.34,263,0
2016-11-02,203.76,219.985,200.01,210.02,8122,0
2016-11-03,207,207,206.4,206.4,517,0
2016-11-04,207.11,213.3,207.11,209.15,970,0
2016-11-07,210.8,214.96,207,214,1885,0
2016-11-08,211.85,211.85,211.85,211.85,1046,0
2016-11-09,211.65,215.95,211.65,215.95,2074,0
2016-11-10,214,231.75,210.5,229,10948,0
2016-11-11,228.991,237,226,230.98,11261,0
2016-11-14,230,234.09,230,234.09,4543,0
2016-11-15,233.66,233.66,223.37,225.43,17612,0
2016-11-17,224.36,226.85,221.8,224.59,1924,0
2016-11-18,235.01,236.29,227.4,229.8,2462,0
2016-11-21,230.51,233.99,229.83,232.455,1479,0
2016-11-22,235,239.997,235,235.108,2192,0
2016-11-23,247.01,247.03,235.18,245.42,10401,0
2016-11-25,240,240,240,240,226,0
2016-11-28,247.97,247.97,242.03,244.004,2406,0
2016-11-29,242.71,243.2,236.57,243.2,2143,0
2016-11-30,236.26,241.73,230.98,241.73,9268,0
2016-12-01,246.95,248.09,244.899,248.09,2010,0
2016-12-02,254,258.99,250.03,253.3,2430,0
2016-12-05,257.52,258.98,250,258.9,10453,0
2016-12-06,250.99,263.7,250.98,260.6,4836,0
2016-12-07,265.68,276.27,262.73,267.01,17046,0
2016-12-08,266,267.5,264.9,265,2499,0
2016-12-09,265,276.99,264.794,270.29,3681,0
2016-12-12,266,270,266,269.9,1547,0
2016-12-13,267.69,282.48,267.69,276.2,5227,0
2016-12-14,280,280,273,275,4614,0
2016-12-15,271.09,278.98,264.81,264.81,13271,0
2016-12-16,268.89,273,263,268,9043,0
2016-12-19,265,267.01,256.01,260.12,10790,0
2016-12-20,257.99,260,255.6,255.6,5161,0
2016-12-21,254.98,254.98,244.21,244.21,3340,0
2016-12-22,245.01,246.04,237,242.33,9139,0
2016-12-23,241.02,241.25,239.32,241,607,0
2016-12-27,243,243,237.44,240,2766,0
2016-12-28,243.04,243.04,239,241,2606,0
2016-12-29,242,244,241,241.1,4956,0
2016-12-30,242.17,242.17,236.09,241.8,1440,0
2017-01-03,241.8,253.9,241.8,253.9,1619,0
2017-01-04,250.691,252,247.13,247.13,2252,0
2017-01-05,247.6,247.6,232,233.77,5350,0
2017-01-06,230.015,230.5,228,229,9724,0
2017-01-09,228.95,230,227,227.01,5713,0
2017-01-10,232,232.65,230.87,231.98,1602,0
2017-01-11,230.01,235,230,230.21,3296,0
2017-01-12,230.99,232.3,227.1,227.1,2484,0
2017-01-13,230,230,228,229.2,855,0
2017-01-17,231,231,227.8,227.8,2396,0
2017-01-18,226.94,226.94,224.08,225.7,1266,0
2017-01-19,224.99,226.76,222.03,222.4,967,0
2017-01-20,224.2,224.7,219.95,221.8,3903,0
2017-01-23,222.2,223,215.87,217.71,4028,0
2017-01-24,218.47,218.7,216.54,218.7,2651,0
2017-01-25,222,225,219.03,225,2183,0
2017-01-26,222.6,222.6,221,221.42,2024,0
2017-01-27,221.03,221.03,219.85,219.85,429,0
2017-01-30,220,220,215.61,215.61,639,0
2017-01-31,211.87,218.99,211.87,218.99,762,0
2017-02-01,216.96,223.25,216.96,221,2630,0
2017-02-02,224.87,225,220.5,222.13,2746,0
2017-02-03,216.25,223,214.25,217.78,4353,0
2017-02-06,217,217,217,217,1094,0
2017-02-07,217.78,218.12,217,217,1032,0
2017-02-09,213.87,214.2,211.22,212.68,1996,0
2017-02-10,210.36,212.9,210.36,210.78,1140,0
2017-02-13,212.88,213.999,210,213.9,1785,0
2017-02-14,205,212.95,205,212,2973,0
2017-02-15,209.99,213.38,209.99,213.38,864,0
2017-02-16,213,220.88,213,217.4,3064,0
2017-02-17,218.89,233.45,209.98,209.98,13508,0
2017-02-21,210,213.533,210,212.3,2423,0
2017-02-22,212.6,212.6,209.158,211.8,3660,0
2017-02-23,216.98,218.65,210,213.213,5548,0
2017-02-24,215.946,215.946,212.158,214,1892,0
2017-02-27,215,216.88,210.4,213.56,4092,0
2017-02-28,214,214,207.3,207.8,7215,0
2017-03-01,207.53,211.9,204,211.9,7159,0
2017-03-03,205.658,209.65,205.658,208.19,1174,0
2017-03-06,207,208.8,206.74,206.87,2252,0
2017-03-07,206,207.25,204.14,206.97,2787,0
2017-03-09,208.2,208.55,202.02,202.7,3902,0
2017-03-10,205.05,205.05,203.05,204.22,2275,0
2017-03-13,205.5,210.67,204,210.67,4389,0
2017-03-14,203.656,211.75,203.656,208.08,1890,0
2017-03-15,209.87,210,205.2,207.74,2431,0
2017-03-16,204.1,204.1,204.1,204.1,999,0
2017-03-17,204.2,206.42,204.11,206.42,3367,0
2017-03-20,204.063,207.2,204.063,205.32,1573,0
2017-03-21,206.39,206.39,205.44,205.45,1451,0
2017-03-22,205.22,205.22,201.01,201.01,1268,0
2017-03-23,205.34,205.34,204.85,204.85,1100,0
2017-03-24,210,210,202.799,202.799,650,0
2017-03-27,206.45,209.48,206.45,209.48,604,0
2017-03-28,212.81,212.81,210.01,210.01,451,0
2017-03-29,210.515,213.35,210.23,213.35,1314,0
2017-03-30,210.01,216.2,210,214.57,3527,0
2017-03-31,214.29,214.29,214.29,214.29,370,0
2017-04-03,211.8,211.8,206.65,207.78,2181,0
2017-04-04,207,208.75,207,208.75,772,0
2017-04-06,208,211.14,205.51,207.05,2538,0
2017-04-07,208,208,206,208,2194,0
2017-04-10,209.95,209.95,203.704,206.94,1330,0
2017-04-11,206.985,207.5,206.985,207.5,746,0
2017-04-13,206.5,206.5,206.1,206.16,1202,0
2017-04-17,203,207,202.98,207,9416,0
2017-04-18,205.67,207,205.67,207,1567,0
2017-04-19,207.5,207.5,207,207,855,0
2017-04-20,207.94,207.94,207.94,207.94,185,0
2017-04-21,209.12,212.33,208.98,211.85,2465,0
2017-04-24,212,214.43,209.99,214,7183,0
2017-04-25,210.8,215.99,210.8,212.42,2372,0
2017-04-26,214.11,220,214.11,218.4,3494,0
2017-04-27,217.96,223.55,215.87,215.87,2895,0
2017-04-28,212.965,212.965,206.08,209.02,3822,0
2017-05-01,208.67,208.67,205.31,208.49,1925,0
2017-05-02,206.539,207.8,206.539,207.8,941,0
2017-05-03,208.1,208.1,208.1,208.1,408,0
2017-05-05,214.6,214.6,208.05,210.25,2977,0
2017-05-08,210,210.05,207.01,208.95,1993,0
2017-05-09,209.001,209.25,209,209.25,1079,0
2017-05-10,212,212,212,212,178,0
2017-05-12,210,210,208.45,208.45,1688,0
2017-05-15,211.058,213.72,210,213.72,965,0
2017-05-16,212.73,212.73,209.009,209.009,536,0
2017-05-17,210.15,210.15,210.15,210.15,569,0
2017-05-18,211.99,211.99,211.99,211.99,938,0
2017-05-19,212.94,212.94,210,211.79,1423,0
2017-05-22,211.64,211.64,209,209,3749,0
2017-05-23,210,214.51,210,212.43,5781,0
2017-05-24,212.3,212.3,210,210,1778,0
2017-05-25,212,212.45,210,212.33,2294,0
2017-05-26,212.45,212.45,210.01,210.01,1806,0
2017-05-30,210,211.4,209.4,209.4,4527,0
2017-05-31,210,210.3,208.15,210.3,1598,0
2017-06-01,211.5,211.95,210.03,211.95,1812,0
2017-06-02,213.7,213.7,213.7,213.7,1073,0
2017-06-05,212,213.5,211,213.5,1653,0
2017-06-06,211.99,213,211.99,213,894,0
2017-06-07,215.8,215.8,215.8,215.8,194,0
2017-06-08,215.26,215.26,210.55,214.98,15481,0
2017-06-09,211.1,213.83,211.1,213.83,1677,0
2017-06-12,210.23,210.35,207.77,209.2,9028,0
2017-06-13,210,210,209.79,210,6620,0
2017-06-14,210.365,213.32,210.365,211.82,1029,0
2017-06-15,210,211.96,210,211,1761,0
2017-06-16,209.2,213.79,206.949,213.79,2898,0
2017-06-19,210,210,209.49,209.99,2322,0
2017-06-20,208.79,208.79,208.79,208.79,513,0
2017-06-21,209.34,209.34,209.34,209.34,395,0
2017-06-22,210.7,210.7,210.7,210.7,550,0
2017-06-23,210,210,209.99,209.99,26506,0
2017-06-26,209.9,210,203.6,210,2333,0
2017-06-28,207.21,207.21,207.21,207.21,651,0
2017-06-29,204.03,209.94,203,209.94,4433,0
2017-07-03,207.17,207.17,207.17,207.17,596,0
2017-07-05,207.5,208.45,206.1,208.45,1300,0
2017-07-06,206.02,206.02,205.1,205.1,1162,0
2017-07-10,207.1,207.1,207.1,207.1,109,0
2017-07-11,204.79,204.79,204.79,204.79,606,0
2017-07-12,206,206,206,206,210,0
2017-07-14,209,209,202.81,205.72,732,0
2017-07-17,208.86,211,208.6,208.6,1434,0
2017-07-18,206.4,210,205.41,210,986,0
2017-07-19,206.21,208,206.21,208,1219,0
2017-07-20,212.26,212.26,212.26,212.26,506,0
2017-07-21,210,210,208.63,208.63,3339,0
2017-07-24,210.2,210.2,210.2,210.2,324,0
2017-07-25,210.73,214.4,208.25,211.9,4184,0
2017-07-26,210,210,207.89,207.89,3004,0
2017-07-27,208,209,208,209,1406,0
2017-07-28,207.31,207.31,207.31,207.31,805,0
2017-07-31,207.66,207.66,204.8,204.8,2976,0
2017-08-01,206.5,206.5,204.25,204.25,997,0
2017-08-02,205,205,202.62,202.62,1460,0
2017-08-03,204,204,195,200.63,6956,0
2017-08-04,199,205,199,205,3250,0
2017-08-07,201,202.82,201,202.82,452,0
2017-08-08,204.39,204.39,204.39,204.39,816,0
2017-08-09,205,205,202.345,204.24,9529,0
2017-08-10,205,205,203.1,203.1,916,0
2017-08-11,203.57,211.9,202.836,209.35,1760,0
2017-08-14,205.968,207.1,205.968,206.48,1352,0
2017-08-15,207.88,210.45,207.87,210.45,992,0
2017-08-16,205.1,205.1,205.1,205.1,798,0
2017-08-17,206.26,207.41,201.945,205.65,1637,0
2017-08-18,203.25,205.7,203.25,205.7,1342,0
2017-08-21,215.8,215.8,215.8,215.8,296,0
2017-08-22,210,210,207,208,1291,0
2017-08-23,210,210,208,210,5431,0
2017-08-24,210,210,209.86,209.86,766,0
2017-08-25,208.005,212,206,212,968,0
2017-08-28,206.645,210.52,206.55,210.52,541,0
2017-08-29,210.6,210.6,210.6,210.6,439,0
2017-08-30,207.11,207.11,207.11,207.11,191,0
2017-08-31,207.63,209.9,207.63,209.9,1728,0
2017-09-05,202.218,206.3,202.218,206.3,593,0
2017-09-06,202.78,210.62,202.78,210.62,950,0
2017-09-11,212.64,212.64,212.64,212.64,840,0
2017-09-12,211,215.76,211,215.3,1148,0
2017-09-13,213.77,214.33,213.53,213.53,1094,0
2017-09-14,221.65,224.21,216.75,217,1974,0
2017-09-15,217.9,227.25,217.9,227.25,3082,0
2017-09-18,235.04,237,231.6,237,3996,0
2017-09-19,238,238,221,227.8,4408,0
2017-09-20,224.63,224.63,216.85,220,3645,0
2017-09-21,220.75,220.75,218,218,1104,0
2017-09-22,218.26,220,217.66,220,1063,0
2017-09-25,222,222,219.12,220.25,1467,0
2017-09-26,224.35,224.35,217,220.91,1924,0
2017-09-27,218.19,240.03,217,218.84,11058,0
2017-09-28,220,220,219.02,219.02,1239,0
2017-09-29,216.078,220,216.078,218.61,950,0
2017-10-02,224.65,230.75,224.65,228.32,3781,0
2017-10-03,229,233.125,228,233,2990,0
2017-10-04,229.59,229.59,229.59,229.59,534,0
2017-10-05,224.67,224.67,224.67,224.67,591,0
2017-10-06,226.68,226.68,226.68,226.68,422,0
2017-10-09,229.99,230,229.86,229.86,700,0
2017-10-10,222.61,230,222.61,229.99,734,0
2017-10-11,229.41,229.41,219.4,219.4,860,0
2017-10-12,230.99,230.99,230.9,230.9,239,0
2017-10-13,231.92,231.92,230.41,230.41,1048,0
2017-10-17,230.99,232,230.99,232,814,0
2017-10-18,217.67,233.77,217.67,228.33,559,0
2017-10-19,224,226.22,224,226.22,687,0
2017-10-20,228.51,240.18,228.159,240.18,1143,0
2017-10-23,235,235,225,230.25,3672,0
2017-10-24,230.26,230.26,230.26,230.26,691,0
2017-10-25,228,231.85,223.65,230.7,3462,0
2017-10-26,230.3,248,230.3,237,8559,0
2017-10-27,246.4,246.4,233.5,236,6783,0
2017-10-30,241.72,241.72,232.16,235.8,2500,0
2017-10-31,237.03,245,232.01,232.1,4263,0
2017-11-01,235,247.95,235,244.65,12028,0
2017-11-02,244.7,244.7,244.61,244.61,584,0
2017-11-03,249,249,240,246.21,4503,0
2017-11-06,247.69,250.03,236,237.4,6920,0
2017-11-07,241,243,237.12,237.12,2213,0
2017-11-08,242,246.26,242,244,1043,0
2017-11-09,243,243.2,242,243.2,912,0
