Date,Open,High,Low,Close,Volume,OpenInt
2005-02-28,15,15.01,15,15.01,400,0
2005-03-01,15.01,15.01,13.43,14.99,890,0
2005-03-02,15.05,15.05,15.05,15.05,100,0
2005-03-03,15.09,15.09,14.24,14.78,1889,0
2005-03-04,13.94,14.86,13.94,14.86,955,0
2005-03-08,14.87,14.87,14.5,14.5,12785,0
2005-03-11,14.75,14.82,14.56,14.62,1800,0
2005-03-14,14.51,14.67,14.51,14.55,1200,0
2005-03-15,14.6,14.76,14.6,14.66,605,0
2005-03-16,14.85,14.85,14.5,14.5,994,0
2005-03-21,14.95,14.95,14.95,14.95,100,0
2005-04-04,14.8,14.95,14.8,14.95,1400,0
2005-04-05,14.95,14.95,14.75,14.85,13376,0
2005-04-06,14.95,15.25,14.95,15.25,18568,0
2005-04-08,14.8,14.8,14.8,14.8,100,0
2005-04-11,14.8,15.03,14.8,15.03,2224,0
2005-04-12,15.25,15.5,15.23,15.5,1813,0
2005-04-14,15.5,15.81,15.5,15.81,5012,0
2005-04-15,15.88,16.01,15.88,16.01,6278,0
2005-04-19,16.25,16.25,16.25,16.25,500,0
2005-04-20,16.25,16.25,16.25,16.25,300,0
2005-04-21,16.01,16.01,16.01,16.01,400,0
2005-04-22,16.01,16.01,16,16,400,0
2005-04-28,16.35,16.5,16.35,16.5,2701,0
2005-04-29,16.73,16.73,16.73,16.73,400,0
2005-05-02,16.5,16.5,16.5,16.5,1100,0
2005-05-03,16.73,16.75,15.1,16.5,8538,0
2005-05-04,16,16.5,15.54,16.5,855,0
2005-05-05,16.9,16.9,16.9,16.9,900,0
2005-05-10,16.5,17,16.5,16.98,2673,0
2005-05-11,16.64,17.25,16.64,17.25,2375,0
2005-05-12,17.45,17.9,17.45,17.9,5875,0
2005-05-13,18.04,18.04,18,18,2938,0
2005-05-17,18,18,18,18,100,0
2005-05-20,18,18,18,18,300,0
2005-05-23,18.1,18.1,18.1,18.1,100,0
2005-05-24,18.2,18.45,18.2,18.45,1400,0
2005-05-25,18.5,18.6,18.5,18.6,3293,0
2005-05-26,18.07,18.65,18.07,18.65,1237,0
2005-05-27,18.65,18.65,18.65,18.65,400,0
2005-06-03,18.77,18.98,18.77,18.98,779,0
2005-06-06,18.98,19,18.98,19,2700,0
2005-06-07,19,19,19,19,675,0
2005-06-08,19.1,19.1,19.1,19.1,200,0
2005-06-10,19.1,19.1,19,19,300,0
2005-06-20,19,19,18.33,18.79,1600,0
2005-06-21,16.9,18.45,16.9,18.45,2250,0
2005-06-22,18.05,18.4,18.05,18.4,382,0
2005-06-24,18.2,18.2,18.2,18.2,100,0
2005-06-29,18.2,18.2,18.01,18.01,723,0
2005-06-30,17.53,18,17.28,18,2000,0
2005-07-06,17.25,17.25,16.91,17.19,900,0
2005-07-07,16.5,16.5,15.69,16.05,2816,0
2005-07-08,15.5,16,15.5,16,1287,0
2005-07-11,15.99,15.99,15.72,15.72,500,0
2005-07-12,15.5,15.66,15.4,15.63,1200,0
2005-07-18,15.97,18,14.5,16,6018,0
2005-07-19,16,16.8,15.75,16.05,19692,0
2005-07-20,16.25,16.25,16.25,16.25,400,0
2005-07-22,16.75,16.75,16,16.25,12721,0
2005-07-26,16.15,16.15,16.15,16.15,1100,0
2005-07-27,16,16,15,15.5,4612,0
2005-07-28,15.59,15.64,15.59,15.64,800,0
2005-07-29,15.35,15.62,15.35,15.62,203,0
2005-08-05,16.02,16.02,15.76,15.76,513,0
2005-08-09,15.51,15.51,15.46,15.49,700,0
2005-08-11,15.75,15.75,15.75,15.75,121,0
2005-08-12,15.8,15.8,15.8,15.8,250,0
2005-08-15,15.39,15.51,15.39,15.51,400,0
2005-08-16,16.8,16.8,15.49,15.49,300,0
2005-08-18,16.67,16.67,16.67,16.67,103,0
2005-08-19,15.5,15.55,15.5,15.55,300,0
2005-08-22,15.99,15.99,14.95,15.1,25206,0
2005-08-23,15,15,14.99,14.99,3803,0
2005-08-25,14.8,15,14.8,15,1000,0
2005-08-26,15.05,15.32,15.05,15.31,623,0
2005-08-30,15.04,15.08,15.04,15.08,420,0
2005-09-01,15.19,15.19,15.19,15.19,100,0
2005-09-07,15.3,15.3,15.3,15.3,200,0
2005-09-13,15.51,15.51,15.51,15.51,407,0
2005-09-15,15.5,15.5,15.35,15.39,675,0
2005-09-21,15.5,15.5,15.5,15.5,500,0
2005-09-23,15.5,15.5,15.5,15.5,450,0
2005-09-26,15.6,15.6,15.5,15.5,1612,0
2005-09-28,15.7,15.7,15.7,15.7,1000,0
2005-09-30,15.7,15.7,15.7,15.7,700,0
2005-10-05,15.7,15.7,15.7,15.7,1400,0
2005-10-06,15.7,15.75,15.7,15.7,1600,0
2005-10-07,15.7,15.75,15.7,15.7,2500,0
2005-10-10,15.7,16.04,15.7,16.04,250,0
2005-10-12,15.9,15.93,15.9,15.9,1400,0
2005-10-13,15.6,15.9,15.6,15.9,1013,0
2005-10-17,15.9,15.91,15.9,15.9,864,0
2005-10-21,15.9,15.91,15.9,15.9,2494,0
2005-10-24,14.72,16.16,14.72,16.1,1052,0
2005-11-03,16,16,16,16,200,0
2005-11-04,16,16,16,16,200,0
2005-11-07,16,16.03,16,16,693,0
2005-11-09,16,16,16,16,200,0
2005-11-11,16.2,18,16,16.03,1911,0
2005-11-18,16,16.01,16,16.01,605,0
2005-11-29,16.15,16.16,16.15,16.16,200,0
2005-11-30,16.3,16.4,16.3,16.4,400,0
2005-12-01,16.4,16.4,16.2,16.2,300,0
2005-12-02,16.2,16.2,16.2,16.2,400,0
2005-12-07,16.2,16.2,16.2,16.2,200,0
2005-12-09,14.85,15.9,14.85,15.9,620,0
2005-12-12,16.2,16.2,16.2,16.2,1900,0
2005-12-22,16.1,16.1,16.1,16.1,200,0
2005-12-27,16.21,16.21,16.2,16.2,390,0
2005-12-28,16.3,16.3,16.3,16.3,300,0
2005-12-30,16.3,16.4,16.3,16.4,200,0
2006-01-03,16.3,16.3,16.3,16.3,200,0
2006-01-06,16.3,16.3,16.3,16.3,500,0
2006-01-11,16.3,16.3,16.3,16.3,6300,0
2006-01-17,16.3,16.3,16.3,16.3,6210,0
2006-01-18,16.4,16.4,16.38,16.38,3800,0
2006-01-26,16.15,16.15,16.15,16.15,100,0
2006-01-27,16.2,16.2,16.2,16.2,400,0
2006-01-30,16.25,16.45,16.24,16.25,10752,0
2006-02-07,16.15,16.25,16.05,16.05,32450,0
2006-02-09,16.4,16.4,16.4,16.4,400,0
2006-02-10,15.84,15.84,14.86,15.55,1641,0
2006-02-13,15.25,15.25,15.09,15.09,200,0
2006-02-15,14.97,14.97,14.97,14.97,100,0
2006-02-17,14.33,15.48,14.33,14.5,882,0
2006-02-22,15.99,15.99,15.99,15.99,100,0
2006-02-23,14.44,14.49,14.44,14.49,338,0
2006-02-28,14.7,15.65,14.7,15.65,275,0
2006-03-01,14.45,15.15,14.45,15.15,822,0
2006-03-03,14.9,14.9,14.9,14.9,100,0
2006-03-09,15.78,15.9,15.78,15.9,945,0
2006-03-10,15.05,15.05,14,14.87,1100,0
2006-03-13,14.58,14.67,14.58,14.67,300,0
2006-03-14,14.34,14.8,14.34,14.8,992,0
2006-03-17,14.72,14.73,14.72,14.73,273,0
2006-03-30,15.98,16.75,15.91,16.51,1504,0
2006-03-31,15.75,15.75,15.75,15.75,359,0
2006-04-05,15.74,15.75,15.74,15.75,400,0
2006-04-07,15.75,15.75,15.75,15.75,100,0
2006-04-10,14,17,14,14.92,3318,0
2006-04-11,15,15.03,15,15.03,500,0
2006-04-20,15.65,16.37,15.65,16.27,600,0
2006-04-21,16.15,16.15,16.14,16.14,200,0
2006-05-02,15.82,16.5,15.82,16.5,1059,0
2006-05-03,16.5,16.5,16.5,16.5,400,0
2006-05-04,15.52,15.85,15.5,15.55,2800,0
2006-05-05,15.59,16,15.59,16,210,0
2006-05-08,16.5,17.16,16.5,16.7,2150,0
2006-05-09,16.7,16.76,16.7,16.75,1300,0
2006-05-10,16.51,16.51,16.51,16.51,300,0
2006-05-12,15.51,15.51,15.51,15.51,420,0
2006-05-16,15.52,15.52,15.52,15.52,100,0
2006-05-22,15.52,15.52,15.51,15.51,200,0
2006-05-23,15.22,16.3,15.22,16.1,3742,0
2006-05-25,15.52,16.5,15.52,16.5,1582,0
2006-05-26,16.5,16.5,16.5,16.5,400,0
2006-05-30,14.85,15.51,14.85,15.51,2867,0
2006-05-31,15.34,16.39,15.34,16.02,1100,0
2006-06-05,16,16,15.81,16,300,0
2006-06-09,16.5,16.5,16.1,16.5,700,0
2006-06-12,16,16,16,16,500,0
2006-06-13,15.91,15.91,15.91,15.91,900,0
2006-06-14,16.25,16.25,16.25,16.25,110,0
2006-06-22,15.27,15.27,15.27,15.27,1100,0
2006-06-23,15.28,15.28,15.28,15.28,100,0
2006-06-26,14.93,16.14,14.93,15.81,983,0
2006-07-05,15.8,15.8,15.5,15.5,1919,0
2006-07-13,15.5,15.5,15.5,15.5,500,0
2006-07-14,15.6,15.6,15.5,15.5,1300,0
2006-07-17,14.52,14.52,14.52,14.52,225,0
2006-07-18,14.5,14.5,14.5,14.5,100,0
2006-07-19,14.78,14.83,14.78,14.78,702,0
2006-07-26,15,15,15,15,100,0
2006-07-31,15.51,16,15.51,16,300,0
2006-08-02,16.5,16.5,16.5,16.5,1390,0
2006-08-03,16.45,16.45,16.45,16.45,204,0
2006-08-04,16.25,16.25,16.25,16.25,300,0
2006-08-09,15.07,15.07,15.07,15.07,100,0
2006-08-15,16.5,16.5,16.5,16.5,500,0
2006-08-16,16.5,16.6,16.5,16.6,1100,0
2006-08-18,16.75,16.75,16.75,16.75,1712,0
2006-08-24,16.6,16.6,16.6,16.6,100,0
2006-08-25,17,17.49,16.79,17.49,1463,0
2006-08-28,17.25,17.26,17.25,17.26,400,0
2006-08-29,17,17,17,17,200,0
2006-09-05,16.26,16.26,16.26,16.26,300,0
2006-09-06,17,17,17,17,300,0
2006-09-07,17.23,17.75,17.23,17.74,8604,0
2006-09-08,17.5,17.5,17.5,17.5,300,0
2006-09-13,17,17,16.67,16.88,1350,0
2006-09-14,17,17,17,17,792,0
2006-09-19,17.25,17.75,17.25,17.75,500,0
2006-09-22,17.5,17.5,17.5,17.5,1190,0
2006-09-26,17,17,16.54,16.54,859,0
2006-09-29,17,17,17,17,100,0
2006-10-04,17,17,17,17,100,0
2006-10-05,15.5,16.66,15.5,16.4,1392,0
2006-10-06,16.33,16.33,16.33,16.33,100,0
2006-10-10,16.45,16.45,16.45,16.45,100,0
2006-10-11,16.45,16.45,16.45,16.45,450,0
2006-10-12,17.4,17.4,17.4,17.4,200,0
2006-10-13,17.5,17.5,17.5,17.5,600,0
2006-10-16,17.75,17.76,17.71,17.76,5649,0
2006-10-18,17,17,16.92,16.92,328,0
2006-10-20,17.96,18,17.96,18,7749,0
2006-10-23,18.08,18.08,18,18,200,0
2006-10-26,18.1,18.1,18.01,18.1,1373,0
2006-10-30,18.3,18.5,18.3,18.48,4700,0
2006-10-31,18.5,18.5,18.45,18.45,735,0
2006-11-01,18.25,18.25,18.25,18.25,462,0
2006-11-02,18.45,18.45,18,18.25,1314,0
2006-11-03,18,18.2,18,18.2,600,0
2006-11-09,18.5,18.5,18.49,18.5,1703,0
2006-11-10,18.48,18.48,18.48,18.48,453,0
2006-11-13,18.44,18.44,18.44,18.44,294,0
2006-11-14,17.68,18.29,17.68,18.29,330,0
2006-11-15,18,18.99,18,18.99,1062,0
2006-11-16,18.52,18.52,18.52,18.52,200,0
2006-11-17,18.85,18.85,18.85,18.85,400,0
2006-11-24,18.99,18.99,18.97,18.97,200,0
2006-11-27,18.65,18.65,18.65,18.65,200,0
2006-11-29,19,19.09,18.98,18.98,3600,0
2006-12-04,19.25,19.25,19.23,19.23,1000,0
2006-12-05,19.25,19.25,19.25,19.25,200,0
2006-12-06,19.5,19.97,19.4,19.97,4025,0
2006-12-07,19.98,19.98,19.98,19.98,1000,0
2006-12-18,19.05,19.11,18.01,19.11,3479,0
2006-12-19,19.94,19.94,19.93,19.93,200,0
2006-12-20,19.05,19.95,19.05,19.79,600,0
2006-12-22,19.5,19.5,19.25,19.25,2100,0
2006-12-27,18.01,18.01,17,17.03,1963,0
2006-12-28,18.25,18.25,18,18,300,0
2006-12-29,18.51,18.6,18,18.6,2158,0
2007-01-03,18.3,19.42,18.3,19.23,6500,0
2007-01-04,19.61,19.92,19.61,19.92,300,0
2007-01-05,20,20.83,19.96,20.02,6162,0
2007-01-08,20.06,20.59,20.06,20.59,267,0
2007-01-09,19.1,19.79,18.9,19.38,1400,0
2007-01-10,19.26,19.37,19.26,19.37,406,0
2007-01-11,19.33,19.81,19.33,19.8,1870,0
2007-01-19,19.45,19.45,19,19,525,0
2007-01-22,19.8,19.8,19.16,19.16,300,0
2007-01-24,19.5,19.5,19.5,19.5,300,0
2007-01-25,19.5,19.5,19.5,19.5,428,0
2007-01-29,19.52,19.54,19.52,19.54,320,0
2007-02-12,19.5,19.5,19.5,19.5,100,0
2007-02-13,20.39,20.39,20.39,20.39,250,0
2007-02-14,20,20,20,20,300,0
2007-02-15,20,20,20,20,200,0
2007-02-21,19.99,20,19.96,20,1362,0
2007-02-27,19.91,19.91,19.91,19.91,200,0
2007-03-01,19.75,19.75,19.75,19.75,420,0
2007-03-05,20,20,20,20,100,0
2007-03-07,20.06,20.06,19.62,19.91,1000,0
2007-03-09,19.5,19.5,19.12,19.12,556,0
2007-03-13,19.27,19.27,19.27,19.27,100,0
2007-03-16,19.29,19.29,19.1,19.1,300,0
2007-03-23,19.4,19.4,19.2,19.2,300,0
2007-04-05,19.65,19.65,19.65,19.65,168,0
2007-04-10,19.7,19.7,19.7,19.7,19954,0
2007-04-12,19.7,19.7,19.7,19.7,15100,0
2007-04-13,19.65,19.65,19.65,19.65,200,0
2007-04-18,19.11,19.11,18.91,19.1,415,0
2007-04-19,19.1,19.1,19.1,19.1,1400,0
2007-04-20,19.29,19.29,19.29,19.29,100,0
2007-04-23,19,19,19,19,800,0
2007-05-08,19.5,19.5,19.49,19.5,400,0
2007-05-15,19.49,19.49,19.49,19.49,200,0
2007-05-16,18.66,19.15,18.63,19.15,800,0
2007-05-22,18.5,18.5,18.5,18.5,250,0
2007-05-23,18.49,18.49,18.49,18.49,237,0
2007-05-24,18.5,18.5,18.5,18.5,200,0
2007-05-25,18.49,19.05,18.49,19.05,200,0
2007-05-29,19.49,19.49,19.49,19.49,400,0
2007-05-30,19.5,19.98,19.5,19.98,2112,0
2007-05-31,20,20,20,20,500,0
2007-06-07,20,20,20,20,459,0
2007-06-08,19.44,19.44,19.44,19.44,337,0
2007-06-15,18.8,18.8,18.8,18.8,225,0
2007-06-20,19,19.1,19,19.1,2951,0
2007-06-21,19.14,19.14,15.82,16.3,34547,0
2007-06-22,16.42,17.04,16.2,17.04,8650,0
2007-06-25,17,17.16,16.76,16.76,4996,0
2007-06-26,17,17,16.86,16.87,900,0
2007-06-27,17.09,17.09,17.09,17.09,289,0
2007-06-29,17.4,18.24,17.21,18.24,1275,0
2007-07-02,18.48,18.48,18.38,18.38,1400,0
2007-07-05,17.72,17.72,17.72,17.72,100,0
2007-07-11,17.5,17.5,16.65,16.76,1300,0
2007-07-12,17,17,16.03,16.03,600,0
2007-07-13,16.5,16.76,16.5,16.76,500,0
2007-07-16,17,17,16.99,16.99,585,0
2007-07-17,16.99,16.99,16.98,16.98,200,0
2007-07-18,16.04,16.51,15.8,16.51,1262,0
2007-07-20,17.01,17.01,17.01,17.01,694,0
2007-07-24,16.91,16.91,16.91,16.91,300,0
2007-07-26,18.38,18.38,17.5,17.5,839,0
2007-07-30,17,17.45,16.6,17.45,990,0
2007-08-02,17.25,17.25,17.25,17.25,100,0
2007-08-06,17.99,17.99,17.99,17.99,100,0
2007-08-07,17.94,17.95,17.9,17.95,800,0
2007-08-13,17.99,17.99,17.5,17.99,400,0
2007-08-14,17.52,17.52,17.51,17.51,505,0
2007-08-15,17,17,17,17,100,0
2007-08-16,17,17,16.51,16.51,225,0
2007-08-17,17,18,16.5,17.89,800,0
2007-08-20,16.56,16.56,16.56,16.56,200,0
2007-08-21,16.61,16.61,16.61,16.61,100,0
2007-08-24,17,17,17,17,200,0
2007-08-28,18.36,18.36,18.36,18.36,100,0
2007-09-07,18,18,18,18,200,0
2007-09-11,17.85,17.85,17.85,17.85,100,0
2007-09-25,18.05,18.05,16.75,16.86,1385,0
2007-09-26,17,17.5,17,17.5,300,0
2007-09-28,17.93,17.93,17.93,17.93,100,0
2007-10-03,18.23,18.23,18.23,18.23,200,0
2007-10-04,18.24,18.5,18.06,18.49,1285,0
2007-10-08,18.01,18.4,18.01,18.4,900,0
2007-10-09,17.53,18.36,17.53,18.01,1087,0
2007-10-12,18.01,18.01,18.01,18.01,600,0
2007-10-15,18.05,18.05,18.05,18.05,600,0
2007-10-19,17.98,18.6,17.95,18.5,2324,0
2007-10-22,18.49,18.49,18.49,18.49,100,0
2007-10-23,18.5,18.5,18.5,18.5,500,0
2007-10-26,18.5,18.65,18.49,18.5,1387,0
2007-10-30,18.88,18.89,18.88,18.89,400,0
2007-11-05,18.94,18.94,18.94,18.94,400,0
2007-11-08,18.26,18.26,18.26,18.26,512,0
2007-11-09,18.25,18.25,18.02,18.02,268,0
2007-11-12,18.49,18.49,18.48,18.49,1100,0
2007-11-13,18.37,18.37,18.37,18.37,400,0
2007-11-16,18.37,18.37,18.01,18.01,600,0
2007-11-20,18.37,18.37,18.22,18.22,700,0
2007-11-21,18.07,18.07,17.91,17.91,600,0
2007-11-26,18.37,18.79,18.37,18.79,2200,0
2007-11-27,18.79,18.79,18.79,18.79,300,0
2007-11-28,18.29,18.29,18.1,18.11,700,0
2007-11-29,18.41,18.42,18.41,18.42,300,0
2007-12-04,17.82,17.82,17.82,17.82,200,0
2007-12-05,18.23,18.23,18.23,18.23,510,0
2007-12-10,18.25,18.25,18.01,18.01,473,0
2007-12-11,18,18,18,18,100,0
2007-12-12,18.29,18.29,18,18,645,0
2007-12-13,17.71,17.71,17.71,17.71,100,0
2007-12-14,18.16,18.61,18.07,18.09,6602,0
2007-12-20,18.22,18.23,18.21,18.23,1000,0
2007-12-21,18.39,18.39,17.61,18.02,1500,0
2007-12-26,17.52,18.25,17.52,18.25,1301,0
2007-12-27,18.39,18.39,18.39,18.39,496,0
2007-12-28,18.39,18.39,18.19,18.19,592,0
2008-01-04,18.09,18.09,18.09,18.09,200,0
2008-01-08,18.21,18.24,18.21,18.24,1098,0
2008-01-09,18.29,18.29,18.29,18.29,399,0
2008-01-14,17.91,17.91,17.91,17.91,600,0
2008-01-15,18.01,18.02,18.01,18.02,600,0
2008-01-16,18.01,18.01,18.01,18.01,300,0
2008-01-17,18,18.29,17.8,18.29,1400,0
2008-01-18,18.35,18.5,18.35,18.5,2200,0
2008-01-24,18.4,18.4,18.4,18.4,200,0
2008-01-25,18.49,18.49,18.49,18.49,300,0
2008-01-30,17.99,18.49,17.8,18.49,1106,0
2008-01-31,18.05,18.05,18.05,18.05,200,0
2008-02-06,18.01,18.01,18.01,18.01,200,0
2008-02-08,18.01,18.01,18.01,18.01,500,0
2008-02-12,17.99,17.99,17.99,17.99,340,0
2008-02-13,17.99,18.25,17.51,17.6,4500,0
2008-02-15,17.11,17.11,17.11,17.11,209,0
2008-02-19,17.99,18,17.99,18,1009,0
2008-02-21,17.99,18,17.5,17.51,1000,0
2008-02-22,17.89,17.89,17.89,17.89,196,0
2008-02-25,17.5,17.5,17.26,17.26,1755,0
2008-02-26,17.58,17.61,17.51,17.51,600,0
2008-03-03,17.51,17.51,17.41,17.41,300,0
2008-03-04,17.41,17.52,17.21,17.51,1100,0
2008-03-06,17.55,18,17.55,18,400,0
2008-03-07,18.47,18.5,18.47,18.5,4012,0
2008-03-10,17.67,18.2,16.53,17.37,3029,0
2008-03-12,17.02,17.02,17.01,17.01,1829,0
2008-03-13,16.91,17.34,16.91,16.92,1775,0
2008-03-14,17.35,17.64,17.34,17.64,1900,0
2008-03-17,17.31,17.31,17.31,17.31,100,0
2008-03-18,17.64,17.86,17.25,17.25,2300,0
2008-03-25,17.84,18,17.84,18,900,0
2008-03-27,17.92,17.92,17.9,17.9,700,0
2008-03-28,18,18,18,18,775,0
2008-03-31,18,18,18,18,300,0
2008-04-03,17.87,18,17.87,17.97,800,0
2008-04-07,16.58,18,16.58,18,214,0
2008-04-08,17.84,17.84,17.84,17.84,100,0
2008-04-10,17.93,17.93,17.21,17.21,300,0
2008-04-11,16.58,17.99,16.58,17.88,300,0
2008-04-14,17.21,17.21,17.21,17.21,100,0
2008-04-15,17.21,17.21,17.21,17.21,100,0
2008-04-16,17.21,17.21,17.21,17.21,100,0
2008-04-17,17.82,18,17.8,18,5067,0
2008-04-18,17.24,17.24,17.24,17.24,100,0
2008-04-21,17.81,17.81,17.61,17.61,200,0
2008-04-24,17.94,17.94,17.94,17.94,800,0
2008-04-25,17.7,17.7,17.7,17.7,133,0
2008-04-28,17.68,17.68,17.68,17.68,189,0
2008-04-29,18,18,18,18,200,0
2008-05-01,17.05,18,17.05,18,376,0
2008-05-02,18,18,17.01,17.99,1411,0
2008-05-06,17.99,18,17.22,18,1100,0
2008-05-07,17.21,18,17.21,18,300,0
2008-05-16,17.9,17.9,17.9,17.9,150,0
2008-05-21,17.18,18,17.18,18,3407,0
2008-05-28,16.58,18.19,16.58,18.19,2342,0
2008-06-10,18.01,18.01,18,18,500,0
2008-06-11,17.05,18,17.05,18,1305,0
2008-06-13,18,18,18,18,100,0
2008-06-16,17.07,17.5,17.07,17.32,797,0
2008-06-19,17.31,18.16,17.16,18.16,1300,0
2008-06-20,17.11,17.11,17.11,17.11,300,0
2008-06-24,17.06,17.06,17.01,17.01,200,0
2008-06-27,17.1,17.1,16.73,16.73,392,0
2008-06-30,15.78,15.78,15.78,15.78,151,0
2008-07-01,17.01,17.01,17.01,17.01,200,0
2008-07-03,17.01,17.01,17.01,17.01,100,0
2008-07-07,17,17,17,17,449,0
2008-07-08,17.01,17.01,16.02,17,800,0
2008-07-11,17.01,17.01,17.01,17.01,200,0
2008-07-14,16.05,17.01,16,16.9,1800,0
2008-07-23,17.22,17.22,17.22,17.22,150,0
2008-07-24,16.85,16.91,16,16.91,600,0
2008-08-01,16.5,16.91,16.3,16.91,1850,0
2008-08-08,16,16,14.8,14.8,400,0
2008-08-11,14.5,17,14.5,17,200,0
2008-08-12,16.6,16.6,16.6,16.6,100,0
2008-08-14,16.01,16.01,14,14,400,0
2008-08-15,14.01,17,14.01,17,800,0
2008-08-18,15.5,16.99,15,16.99,380,0
2008-08-22,15,16.91,14.5,16.91,600,0
2008-09-04,15.41,16.8,15.4,16.8,400,0
2008-09-12,15.41,16.84,15,16.84,1100,0
2008-09-17,16.1,16.1,16.1,16.1,350,0
2008-09-18,16,16.8,15,16.22,2300,0
2008-09-19,14.52,15.5,12.02,15,11113,0
2008-09-22,15,15,15,15,200,0
2008-09-24,11.37,15,10.37,15,7951,0
2008-09-25,14.5,15,14.5,15,600,0
2008-09-30,12.27,17.4,12.27,16.75,1000,0
2008-10-01,15.9,16.45,15.9,16.45,200,0
2008-10-02,16.74,16.84,12.84,16,15933,0
2008-10-06,13.77,13.77,13.77,13.77,100,0
2008-10-07,14.97,14.97,14.97,14.97,100,0
2008-10-08,13.4,14.9,13.4,14.9,200,0
2008-10-09,13.54,15.41,13.5,13.5,801,0
2008-10-13,14,14,14,14,200,0
2008-10-14,12.25,14.95,11.99,14.95,3222,0
2008-10-28,12.9,14.72,11.47,14.72,6169,0
2008-10-29,10.2,14.72,10.2,14.28,6880,0
2008-10-31,13.61,13.61,13.61,13.61,200,0
2008-11-04,12.4,14,11.93,14,2400,0
2008-11-05,12.54,12.54,12.5,12.5,1200,0
2008-11-06,12.03,12.03,12.03,12.03,420,0
2008-11-07,12.96,12.96,12.96,12.96,100,0
2008-11-10,13.83,13.83,13.83,13.83,100,0
2008-11-13,12.5,12.5,12.5,12.5,100,0
2008-11-19,12,12.5,11.01,11.47,1800,0
2008-11-20,10.33,12.5,10.33,12.5,300,0
2008-11-21,10.92,12.3,10.92,12.3,737,0
2008-11-24,10.91,10.95,10.91,10.95,300,0
2008-11-25,11.04,11.04,9.2,9.2,3600,0
2008-11-26,9.17,10.32,9.17,10.26,7647,0
2008-11-28,10.5,10.5,9.91,10.02,3460,0
2008-12-01,9.92,10.18,9.35,9.35,7274,0
2008-12-02,9.45,9.45,9.45,9.45,238,0
2008-12-03,9.75,11.85,8.6,11.84,5303,0
2008-12-04,9.51,9.54,9.51,9.54,300,0
2008-12-08,11.81,11.81,9.99,10,2387,0
2008-12-10,11.07,11.07,11.07,11.07,100,0
2008-12-11,10.04,10.26,9.99,10.26,2182,0
2008-12-15,11.5,11.5,11.5,11.5,100,0
2008-12-16,9.99,11.7,9.99,11.7,600,0
2008-12-17,10.05,11.73,10.05,11.67,900,0
2008-12-18,11.47,11.81,11.44,11.81,2950,0
2008-12-19,11.94,12.69,10.4,12.69,2250,0
2008-12-22,10.01,12.89,10.01,12.89,900,0
2008-12-23,10.07,11.99,10.07,11.99,400,0
2008-12-26,10.7,12.5,10.7,12.5,700,0
2008-12-30,10.85,12,10.85,12,500,0
2008-12-31,12,12,12,12,100,0
2009-01-05,11.33,11.33,11.25,11.25,6205,0
2009-01-06,12.91,12.91,12.91,12.91,100,0
2009-01-07,11.5,11.5,11.32,11.5,800,0
2009-01-08,11.49,11.49,11.49,11.49,200,0
2009-01-09,11.5,11.5,11.5,11.5,125,0
2009-01-13,11.49,12.6,11.01,11.89,3200,0
2009-01-22,11.32,11.32,11.3,11.3,300,0
2009-01-23,11.3,11.41,11.1,11.41,300,0
2009-01-30,11.95,11.95,11.95,11.95,100,0
2009-02-13,11.01,12,8.1,12,11150,0
2009-02-18,11.3,11.3,11.3,11.3,100,0
2009-02-19,10.8,10.8,8.22,9.8,2000,0
2009-02-20,9.88,9.88,9.38,9.38,2047,0
2009-02-23,9.51,9.51,9.51,9.51,100,0
2009-02-24,11.04,11.04,10.4,10.4,200,0
2009-02-25,11.3,11.3,10.7,10.7,200,0
2009-02-27,10.79,10.99,10.59,10.99,300,0
2009-03-03,10,10.73,9.5,9.5,3300,0
2009-03-06,8.91,11,8.9,11,1304,0
2009-03-11,9.4,10.4,9.01,10.4,500,0
2009-03-13,10,10,10,10,100,0
2009-03-17,6.98,9.92,6.54,9.92,3705,0
2009-03-18,9.1,10,9.1,9.51,1062,0
2009-03-19,8.68,9.51,8.68,9.51,268,0
2009-03-20,8.3,10.57,8.3,10.57,1100,0
2009-03-23,10,11.83,10,11.83,3270,0
2009-03-26,12,12,12,12,900,0
2009-03-27,11.97,12,11.97,12,2500,0
2009-03-31,12,12,12,12,100,0
2009-04-02,10.8,10.8,9.5,10.5,676,0
2009-04-07,10.01,10.01,7.54,8.5,4240,0
2009-04-09,9.91,9.91,9.91,9.91,1000,0
2009-04-14,8.9,10.25,7.91,8.64,3600,0
2009-04-15,10.25,10.25,9.28,9.6,2000,0
2009-04-16,9.16,9.4,9.16,9.4,708,0
2009-04-20,9.56,9.56,9.55,9.56,1400,0
2009-04-27,9.41,9.41,9.41,9.41,100,0
2009-04-30,10,10,9.5,9.5,1700,0
2009-05-01,9.83,9.83,9.83,9.83,203,0
2009-05-11,9.22,10.44,7.55,10.44,2900,0
2009-05-15,9,9,9,9,100,0
2009-05-18,10.14,10.5,9.51,10.5,2812,0
2009-05-20,10.8,10.8,10.75,10.79,1400,0
2009-05-22,11.14,11.14,10.01,10.01,1100,0
2009-05-26,10.14,10.15,10.14,10.15,1404,0
2009-05-29,9.78,10.15,9.78,10.15,200,0
2009-06-09,10.54,11.5,10.54,11.21,5170,0
2009-06-10,9.14,9.14,9.14,9.14,500,0
2009-06-11,9.59,10.96,9.59,10.96,800,0
2009-06-15,10.99,11.13,10.99,11.13,1402,0
2009-06-16,11.15,12,11.01,11.99,7300,0
2009-06-17,12.24,12.28,11.4,12.24,1400,0
2009-06-18,12.4,12.4,12.4,12.4,10898,0
2009-06-19,12.54,12.54,12.5,12.5,6502,0
2009-06-22,12.59,12.59,12.59,12.59,100,0
2009-06-24,12.84,12.84,12.84,12.84,100,0
2009-06-26,12.25,12.25,12.25,12.25,100,0
2009-06-29,12.25,12.25,12.25,12.25,100,0
2009-06-30,11.5,11.99,10.81,11.99,4401,0
2009-07-06,11.87,11.87,11.87,11.87,100,0
2009-07-07,10.04,10.04,10.04,10.04,168,0
2009-07-08,10.01,10.01,10,10,1000,0
2009-07-13,9.76,9.97,8,9.97,8763,0
2009-07-14,8.69,9.99,8.69,9.99,300,0
2009-07-15,10.03,10.03,10.03,10.03,100,0
2009-07-20,10.01,10.01,10.01,10.01,100,0
2009-07-21,8.88,10.17,3.5,8,48915,0
2009-07-22,8.09,8.74,8.09,8.74,3225,0
2009-07-23,9,9.25,7.8,8.9,10070,0
2009-07-24,8.84,9.9,8.84,9.84,1962,0
2009-07-27,9.84,9.84,9.84,9.84,0,0
2009-07-28,9.84,9.84,9.84,9.84,0,0
2009-07-29,9.74,11.13,9.73,11.09,10376,0
2009-07-30,11.39,11.59,11.39,11.59,800,0
2009-07-31,9.26,11,9.26,10.61,364,0
2009-08-03,10.61,10.61,10.61,10.61,0,0
2009-08-04,11.4,11.4,11,11,500,0
2009-08-05,11,11,11,11,0,0
2009-08-06,10.95,11.68,10.95,11.68,878,0
2009-08-07,11.68,11.68,11.68,11.68,0,0
2009-08-10,11.7,12.01,11.7,12.01,500,0
2009-08-11,12.01,12.01,12.01,12.01,0,0
2009-08-12,12,12,12,12,100,0
2009-08-13,11.17,11.17,10.34,10.34,200,0
2009-08-14,9.22,11.45,9.18,9.33,2200,0
2009-08-17,10.41,10.41,10.41,10.41,100,0
2009-08-19,9.91,9.91,8.77,8.77,1241,0
2009-08-20,9.88,9.88,9.88,9.88,100,0
2009-08-21,9.99,10,9.99,10,600,0
2009-08-24,9.01,9.01,8.87,8.92,400,0
2009-08-25,8.92,8.92,8.92,8.92,0,0
2009-08-31,10.14,10.14,10.14,10.14,196,0
2009-09-01,10.14,10.14,10.14,10.14,0,0
2009-09-09,8.25,8.25,8.25,8.25,100,0
2009-09-14,8.45,9.25,8.41,9.25,830,0
2009-09-17,10,10,10,10,100,0
2009-09-29,8.74,9.85,8.74,9.85,658,0
2009-10-02,9.9,9.99,9.9,9.99,592,0
2009-10-06,8.79,8.94,8.75,8.75,2333,0
2009-10-07,9.86,9.86,9.2,9.7,1200,0
2009-10-08,9.91,10,9.22,10,2428,0
2009-10-09,9.96,10.64,9.94,10.64,900,0
2009-10-13,10.74,10.94,10.74,10.94,900,0
2009-10-14,10.95,11.5,10.95,11.2,2197,0
2009-10-15,11.3,11.64,11.3,11.5,600,0
2009-10-16,11.63,11.63,11.63,11.63,117,0
2009-10-20,11.5,11.5,11.5,11.5,100,0
2009-10-22,11.5,11.59,11.5,11.59,472,0
2009-10-26,11.6,11.64,11.5,11.64,800,0
2009-10-27,11.2,11.5,9,11.5,582,0
2009-10-28,8.84,11.6,8.75,11.6,933,0
2009-10-30,11,11.6,11,11.4,1000,0
2009-11-04,9.09,11.48,9.09,11.28,400,0
2009-11-06,9.26,10.4,9.26,10.4,268,0
2009-11-17,10.5,10.5,10.5,10.5,500,0
2009-11-23,10.5,10.5,10.3,10.3,800,0
2009-11-27,11.24,11.24,10,11.22,600,0
2009-11-30,9.69,10.67,9.69,10.67,1000,0
2009-12-01,8.9,11.27,8.9,10.42,700,0
2009-12-04,10,10.01,9.54,9.62,1100,0
2009-12-07,9.6,10.98,9.6,10.15,2400,0
2009-12-10,9.72,10,9.72,10,400,0
2009-12-11,10.5,10.5,10.25,10.25,600,0
2009-12-14,9.91,10,9.91,10,3686,0
2009-12-16,9.66,9.75,9.02,9.27,6072,0
2009-12-17,9.35,9.35,9.01,9.01,300,0
2009-12-18,9.41,9.41,9.41,9.41,100,0
2009-12-21,8.49,8.71,8.35,8.71,540,0
2009-12-22,9.87,9.95,9.86,9.92,700,0
2009-12-23,9.98,9.98,9.96,9.96,404,0
2009-12-24,9.21,10,9.15,9.9,664,0
2009-12-29,9.9,9.9,9.9,9.9,100,0
2009-12-30,9.9,9.9,9.9,9.9,100,0
2009-12-31,10.13,10.13,10.13,10.13,500,0
2010-01-07,10,10,10,10,200,0
2010-01-14,9,9.11,8.91,9,2300,0
2010-01-15,9,9,9,9,100,0
2010-01-19,9,9.14,9,9.1,2624,0
2010-01-21,9.1,9.1,9.1,9.1,200,0
2010-01-25,9.01,9.01,9.01,9.01,420,0
2010-01-29,9.21,9.68,9.21,9.68,400,0
2010-02-01,9.03,9.19,8.74,9.19,1300,0
2010-02-03,8.5,9.6,8.5,9.6,850,0
2010-02-04,9.57,9.9,9.5,9.5,2224,0
2010-02-05,10.87,10.87,10.87,10.87,100,0
2010-02-10,10.54,11.2,10.54,11.2,460,0
2010-02-11,10.66,11.34,10.02,11.34,10600,0
2010-02-12,10.66,11.34,10.06,10.46,5947,0
2010-02-16,11,11,10.83,10.83,485,0
2010-02-17,11,11,10.96,10.96,1200,0
2010-02-18,10.53,11,10.5,10.87,1907,0
2010-02-19,11,11.09,11,11.09,265,0
2010-02-22,10.8,10.82,10.8,10.82,200,0
2010-02-23,11.2,11.2,11.19,11.19,400,0
2010-02-25,11.01,11.04,11,11.04,650,0
2010-02-26,11.13,11.24,11.13,11.23,797,0
2010-03-02,11.25,11.25,11.25,11.25,500,0
2010-03-03,11.02,11.02,10.75,10.75,994,0
2010-03-04,10.01,11.24,10.01,11.22,2715,0
2010-03-05,11.01,11.11,10.15,10.95,400,0
2010-03-08,10.18,10.18,10.07,10.14,2630,0
2010-03-09,10.99,10.99,10.6,10.6,400,0
2010-03-11,10.97,11,10.3,10.37,2275,0
2010-03-15,10.3,10.3,10.3,10.3,450,0
2010-03-16,10.31,10.31,10.3,10.3,200,0
2010-03-18,10.87,11,10.84,10.97,2740,0
2010-03-22,10.91,10.91,10.91,10.91,100,0
2010-03-23,10.81,10.81,10.81,10.81,200,0
2010-03-24,10.08,10.49,10.03,10.49,500,0
2010-03-26,10.8,10.95,10.8,10.95,200,0
2010-03-29,10.94,10.94,10.94,10.94,200,0
2010-03-30,10.04,10.6,10.04,10.59,300,0
2010-03-31,10.04,11,10.04,10.88,1100,0
2010-04-01,11.01,11.29,10.86,11.29,1695,0
2010-04-06,11.33,12.25,11.33,12.22,1900,0
2010-04-07,11.5,12,11.5,12,600,0
2010-04-08,12.19,12.35,12.16,12.35,1700,0
2010-04-09,12.25,12.89,12.25,12.73,2089,0
2010-04-12,12.9,13.4,12.73,13.4,2000,0
2010-04-13,12.5,12.5,12.12,12.12,357,0
2010-04-14,12.85,13.25,12.85,13.02,1100,0
2010-04-15,13,13,12.95,13,696,0
2010-04-16,13.24,13.24,13.24,13.24,195,0
2010-04-23,12.01,13.2,12.01,13.2,1809,0
2010-04-26,12.5,13.2,12.5,13,900,0
2010-04-27,13.23,14.39,13.04,14.39,8308,0
2010-04-28,14.69,15.5,14.67,15.3,2330,0
2010-04-29,15.44,15.6,15.44,15.45,2687,0
2010-04-30,15.37,15.54,15,15.5,1261,0
2010-05-03,15,15.03,15,15.03,300,0
2010-05-04,15.17,15.17,15,15,795,0
2010-05-05,15.09,15.09,14.92,14.95,440,0
2010-05-06,15,15.04,15,15,2141,0
2010-05-07,15,15,14.91,14.91,500,0
2010-05-10,15,15.24,15,15.24,900,0
2010-05-12,14.99,15.05,14.69,14.99,1100,0
2010-05-13,15.09,15.09,14.98,14.99,2050,0
2010-05-14,15.04,16,15,15.5,3600,0
2010-05-17,15,15.25,15,15.25,400,0
2010-05-18,15.25,16.2,15.25,16.2,1200,0
2010-05-19,16,16.24,16,16.24,500,0
2010-05-20,16,16,15.25,16,503,0
2010-05-21,16.14,16.14,15.11,16.1,1100,0
2010-05-24,15.3,16.03,15.07,15.94,4503,0
2010-05-26,15.7,15.7,15.48,15.48,5100,0
2010-05-27,15.25,15.55,15.15,15.16,1315,0
2010-06-02,15.6,15.6,15.15,15.15,1699,0
2010-06-03,15.18,15.22,15.1,15.1,1600,0
2010-06-04,15,15.21,15,15.21,800,0
2010-06-07,15.01,15.3,15.01,15.3,400,0
2010-06-08,15.14,15.16,15.14,15.16,1000,0
2010-06-09,15.2,15.2,15.1,15.1,3500,0
2010-06-10,15.15,15.31,15.15,15.31,700,0
2010-06-11,15.27,15.29,15,15.15,4902,0
2010-06-14,15.2,15.29,15.2,15.29,700,0
2010-06-15,15.1,15.29,15.01,15.29,700,0
2010-06-16,15.2,15.35,15.2,15.35,2085,0
2010-06-17,15.4,15.4,15.4,15.4,500,0
2010-06-18,15.35,15.45,15.35,15.35,3152,0
2010-06-21,15.49,15.49,15.2,15.4,2200,0
2010-06-22,15.45,15.45,15.1,15.44,1900,0
2010-06-23,15.4,15.45,15.4,15.44,1300,0
2010-06-25,15.42,15.42,15.35,15.42,4828,0
2010-06-28,15.43,15.49,15.43,15.49,1100,0
2010-06-29,15.25,15.25,15.25,15.25,200,0
2010-06-30,15.49,15.49,15.26,15.26,370,0
2010-07-01,15.22,15.25,15.22,15.25,200,0
2010-07-02,15.24,15.24,15.24,15.24,200,0
2010-07-06,15.25,15.25,15.25,15.25,200,0
2010-07-07,15.24,15.25,15.24,15.25,500,0
2010-07-08,15.2,15.2,15.2,15.2,1500,0
2010-07-12,15.25,15.25,15.25,15.25,200,0
2010-07-16,15.29,15.34,15.29,15.34,300,0
2010-07-19,15.25,15.47,15.25,15.25,6007,0
2010-07-21,15.39,15.39,15.39,15.39,200,0
2010-07-22,15.3,15.3,15.25,15.25,210,0
2010-07-23,15.25,15.46,15.25,15.44,520,0
2010-07-27,15.42,15.45,15.06,15.42,1567,0
2010-07-28,15.42,15.5,15.42,15.49,600,0
2010-07-29,15.49,15.49,15.49,15.49,200,0
2010-07-30,15.5,15.5,15.48,15.5,500,0
2010-08-02,15.5,15.5,15.5,15.5,200,0
2010-08-03,15.12,15.59,15.12,15.18,1160,0
2010-08-04,15.42,15.49,15.09,15.12,600,0
2010-08-05,15.11,15.41,14.99,15.41,1927,0
2010-08-06,15.33,15.44,15.33,15.44,600,0
2010-08-09,14.99,15.42,14.99,15.42,368,0
2010-08-10,15.44,15.44,15.42,15.44,303,0
2010-08-11,15.44,15.44,15.44,15.44,200,0
2010-08-13,15.44,15.5,15.06,15.5,908,0
2010-08-16,15.14,15.14,15.14,15.14,168,0
2010-08-17,15.02,15.37,14.04,15.21,3362,0
2010-08-18,15.25,15.36,15.09,15.36,629,0
2010-08-19,15.36,15.39,15.36,15.39,800,0
2010-08-20,15.38,15.4,15.38,15.4,400,0
2010-08-24,15.39,15.4,15.39,15.4,900,0
2010-08-25,15.25,15.25,15.25,15.25,131,0
2010-08-26,15.25,15.4,15.25,15.4,621,0
2010-08-27,15.4,15.4,15.4,15.4,104,0
2010-08-30,15.25,15.39,15,15.37,1862,0
2010-08-31,15.38,15.39,15.35,15.39,537,0
2010-09-01,15.39,15.39,15.25,15.28,1450,0
2010-09-02,15.3,15.3,15.3,15.3,104,0
2010-09-03,15.39,15.94,15.39,15.5,4072,0
2010-09-07,15.5,15.66,15.25,15.25,3022,0
2010-09-08,15.54,15.75,15.5,15.5,2100,0
2010-09-09,15.64,15.64,15.5,15.5,2500,0
2010-09-13,15.94,15.94,15.57,15.57,356,0
2010-09-14,15.7,15.7,15.7,15.7,400,0
2010-09-15,15.69,15.7,15.69,15.7,804,0
2010-09-16,15.93,16.46,15.93,16.46,1410,0
2010-09-17,16.47,16.73,16.47,16.73,1200,0
2010-09-20,16.84,16.94,16.51,16.51,1137,0
2010-09-21,16.82,16.82,16.75,16.75,200,0
2010-09-22,16.74,16.75,16.74,16.75,1500,0
2010-09-24,16,16.03,16,16.03,300,0
2010-09-27,16.53,16.53,16.53,16.53,200,0
2010-09-28,16.58,16.59,16.55,16.59,1186,0
2010-09-29,16.69,16.75,16.6,16.75,2179,0
2010-09-30,16.75,16.94,16.75,16.91,1104,0
2010-10-01,16.91,17.44,16.91,17.44,3840,0
2010-10-04,17.01,17.59,17.01,17.59,1302,0
2010-10-05,17.74,18,17.74,18,1900,0
2010-10-06,18,18.1,18,18.1,1400,0
2010-10-07,18.19,18.62,18.19,18.62,1151,0
2010-10-08,18.74,18.8,18.56,18.8,1375,0
2010-10-11,18.65,18.65,18.62,18.62,300,0
2010-10-12,18.6,18.6,18.6,18.6,200,0
2010-10-13,18.74,18.74,18.65,18.65,710,0
2010-10-14,18.65,18.74,18.65,18.74,14000,0
2010-10-15,18.65,18.8,18.5,18.79,1650,0
2010-10-18,18.8,18.85,18.5,18.84,3210,0
2010-10-19,18.87,18.89,18.87,18.89,400,0
2010-10-20,18.94,18.99,18.55,18.59,1800,0
2010-10-21,18.89,20.45,18.89,20,11600,0
2010-10-22,20.41,20.44,19.5,20,3092,0
2010-10-25,20.37,20.42,18.54,20.27,1726,0
2010-10-26,19.98,20.15,19.06,20.15,819,0
2010-10-27,20.38,21.59,20.35,21.59,10287,0
2010-10-28,21.52,23.82,21.52,22.94,9305,0
2010-10-29,23.68,23.8,22.25,23.4,1355,0
2010-11-01,24,24.7,23.49,24.3,15865,0
2010-11-02,24.6,25.58,24.55,25.5,12937,0
2010-11-03,25.5,25.59,25.5,25.59,400,0
2010-11-04,25,25,24.5,24.9,1896,0
2010-11-05,24.99,25.5,24.99,25,471,0
2010-11-08,25.58,25.61,24.75,25.61,1427,0
2010-11-09,25.5,25.81,25.38,25.81,3850,0
2010-11-10,25.35,25.94,25.35,25.9,1733,0
2010-11-11,25.92,25.92,25.8,25.8,593,0
2010-11-12,25.01,25.37,25.01,25.36,1740,0
2010-11-15,25.03,25.68,25.03,25.54,575,0
2010-11-16,25,25,24.8,24.8,440,0
2010-11-17,24.93,25.08,24.55,24.84,4508,0
2010-11-19,24,24.5,24,24.49,680,0
2010-11-22,23.62,24.63,23.25,24.45,1025,0
2010-11-23,23.57,24,22.76,22.94,3025,0
2010-11-24,23.97,23.97,23.82,23.82,600,0
2010-11-26,22.8,23.81,22.8,23.6,400,0
2010-11-29,22.76,23.88,21.79,22.36,1400,0
2010-11-30,22.5,23,22.47,23,1700,0
2010-12-01,22.18,22.18,22.18,22.18,250,0
2010-12-02,23.2,23.2,23.2,23.2,300,0
2010-12-03,22.88,23.21,22.51,23.21,768,0
2010-12-07,23.21,23.21,23.21,23.21,200,0
2010-12-08,23.34,23.64,23,23,1000,0
2010-12-09,23.15,23.15,23,23.02,865,0
2010-12-10,23.53,24.74,23.29,24.74,2405,0
2010-12-14,24.92,24.92,23.3,23.3,1100,0
2010-12-15,23.37,23.37,23,23.13,344,0
2010-12-16,22.9,22.9,22.9,22.9,100,0
2010-12-17,23.49,23.5,21.01,21.01,4269,0
2010-12-20,22.77,22.77,21.98,22.36,800,0
2010-12-21,21.76,21.76,21,21.75,4519,0
2010-12-22,21.54,21.55,21.54,21.55,1000,0
2010-12-23,21.27,21.27,21.25,21.25,400,0
2010-12-27,21.03,21.25,20.7,20.82,14988,0
2010-12-28,21.83,22,21.25,21.83,652,0
2010-12-29,21.8,21.8,21.8,21.8,248,0
2010-12-30,20.67,21.94,20.67,21.94,377,0
2010-12-31,20.88,21.98,20.88,21.61,1668,0
2011-01-03,21.7,22.5,21.7,22.5,874,0
2011-01-05,21.26,22.34,20.75,21.98,600,0
2011-01-06,21.48,22.25,21.48,22.25,1250,0
2011-01-07,22.27,22.66,20.59,20.59,11689,0
2011-01-10,20.6,20.6,19,19.96,8976,0
2011-01-11,20.48,21,20.47,21,4000,0
2011-01-12,21,21,20.95,21,1100,0
2011-01-13,20.99,21.5,20.99,21.5,1005,0
2011-01-14,20.25,21.79,20.25,21.75,600,0
2011-01-18,21.84,21.94,21.84,21.94,600,0
2011-01-19,22.25,22.25,22,22,341,0
2011-01-20,21.75,21.75,21.53,21.53,373,0
2011-01-21,21.54,21.55,21.54,21.55,200,0
2011-01-25,22,22.14,22,22.14,200,0
2011-01-26,22,22.22,22,22.15,6487,0
2011-01-27,22,22,22,22,3882,0
2011-01-28,21.78,22,21.75,22,10200,0
2011-02-01,21.04,22,21.04,22,231,0
2011-02-02,21.99,21.99,21.99,21.99,100,0
2011-02-03,22,22,22,22,100,0
2011-02-04,22.01,22.01,22.01,22.01,100,0
2011-02-07,21.11,21.11,21.11,21.11,100,0
2011-02-08,22.22,22.22,22.14,22.14,400,0
2011-02-09,22.23,22.23,22.23,22.23,100,0
2011-02-11,22.24,22.24,21.59,21.59,461,0
2011-02-14,21.16,22.25,21.1,22.24,1300,0
2011-02-15,21.14,21.14,21.14,21.14,100,0
2011-02-16,22.18,22.79,22.18,22.75,4111,0
2011-02-17,22.8,22.8,22.04,22.12,3928,0
2011-02-18,22.01,22.01,21.17,21.86,28198,0
2011-02-22,22,22,22,22,100,0
2011-02-25,21.22,21.22,21.22,21.22,127,0
2011-02-28,21.13,21.13,21.1,21.1,300,0
2011-03-01,21.16,21.66,21.13,21.66,2173,0
2011-03-02,21.11,21.5,21.11,21.35,1400,0
2011-03-03,21.25,21.28,21.25,21.25,2786,0
2011-03-04,21.5,21.63,21.5,21.63,300,0
2011-03-07,21.64,21.65,21.5,21.5,1880,0
2011-03-08,21.49,21.63,21.49,21.63,1200,0
2011-03-09,21.63,21.74,21.61,21.74,1094,0
2011-03-10,21.7,21.85,21.7,21.85,1186,0
2011-03-11,21.85,21.89,21.85,21.89,410,0
2011-03-14,21.5,21.5,21.5,21.5,200,0
2011-03-15,21.54,21.54,21.5,21.5,1245,0
2011-03-22,21,21,20.99,21,10040,0
2011-03-23,21.51,21.51,21.36,21.36,200,0
2011-03-24,21.25,21.25,21.25,21.25,100,0
2011-03-25,21.78,21.83,21.37,21.83,2250,0
2011-03-28,21.9,21.9,21.84,21.84,800,0
2011-03-29,21.89,21.89,21.88,21.89,1200,0
2011-03-30,21.94,21.94,21.75,21.75,700,0
2011-03-31,21.5,21.51,21,21.24,2100,0
2011-04-04,21.41,21.44,21.41,21.44,500,0
2011-04-05,21.59,21.59,21.59,21.59,100,0
2011-04-06,21.75,22,21.5,21.78,1720,0
2011-04-07,21.5,21.84,21.5,21.84,1525,0
2011-04-08,21.93,21.93,21,21.18,3650,0
2011-04-11,21.48,21.51,21,21.49,2750,0
2011-04-12,21.06,21.54,20.5,21.16,4929,0
2011-04-13,21.46,21.65,21.46,21.65,1699,0
2011-04-14,21.56,21.56,21.56,21.56,500,0
2011-04-15,21.95,22,21.58,22,3858,0
2011-04-18,22,22,21.58,21.99,867,0
2011-04-19,21.85,21.87,21.5,21.5,2415,0
2011-04-20,21.1,21.1,21.05,21.06,1900,0
2011-04-21,21.06,22.24,21.06,22.24,10698,0
2011-04-25,22.24,22.24,22.24,22.24,500,0
2011-04-26,22.39,22.39,22.25,22.3,3350,0
2011-04-27,22.07,22.46,22.06,22.46,20291,0
2011-04-28,22.11,22.39,22,22.39,24588,0
2011-04-29,22.02,22.1,22,22.1,6968,0
2011-05-02,22.01,22.01,22,22,1200,0
2011-05-03,22.01,22.25,22,22.25,1400,0
2011-05-04,22,22.05,21.95,21.96,8200,0
2011-05-05,22,22.05,22,22,3110,0
2011-05-06,22,22,22,22,4400,0
2011-05-09,22,22.02,22,22,6500,0
2011-05-10,22,22,22,22,7104,0
2011-05-11,22.01,22.24,22.01,22.24,374,0
2011-05-12,22.19,22.24,22,22.01,4000,0
2011-05-13,22.23,22.34,22.2,22.34,1300,0
2011-05-16,22.03,22.05,22,22.01,5400,0
2011-05-17,22.04,22.04,22,22,3700,0
2011-05-18,22,22,22,22,1100,0
2011-05-19,22.24,22.24,22,22.06,3700,0
2011-05-20,22.2,22.22,22.01,22.13,3500,0
2011-05-23,22.01,22.34,22.01,22.32,1500,0
2011-05-24,22.39,22.4,22.37,22.37,3412,0
2011-05-25,22.3,22.3,22.3,22.3,500,0
2011-05-26,22.3,22.35,22.01,22.11,2884,0
2011-05-27,22.1,22.25,22.1,22.16,3548,0
2011-05-31,22.39,22.39,22.39,22.39,100,0
2011-06-01,22.25,22.27,22.25,22.25,850,0
2011-06-02,22.33,22.33,22.05,22.15,2841,0
2011-06-03,22.22,22.5,22.22,22.5,3176,0
2011-06-06,22.57,22.61,22.5,22.61,2075,0
2011-06-07,22.55,22.8,22.55,22.65,2450,0
2011-06-08,22.11,22.75,22.05,22.19,1800,0
2011-06-09,22.1,22.69,22.1,22.25,2312,0
2011-06-10,22.36,22.52,22.36,22.4,3500,0
2011-06-13,22.48,23.09,22.47,22.82,11200,0
2011-06-14,22.95,23.08,22.76,22.95,3400,0
2011-06-15,22.98,23,22.76,22.85,1744,0
2011-06-16,22.93,23.12,22.9,23,2100,0
2011-06-17,23,23.5,22.98,23.5,3144,0
2011-06-20,23.49,23.69,23.28,23.56,2674,0
2011-06-21,23.5,23.65,23.5,23.65,1923,0
2011-06-22,23.75,24.25,23.56,23.56,2000,0
2011-06-23,23.57,24,23.51,24,4286,0
2011-06-24,24.08,24.7,24.08,24.6,7499,0
2011-06-27,24.54,25.46,24.54,25.2,6054,0
2011-06-28,25.09,25.35,25.09,25.09,3300,0
2011-06-29,25.02,25.02,24.85,24.92,700,0
2011-07-05,25,25,24.8,24.8,869,0
2011-07-06,25,25,25,25,1500,0
2011-07-07,25,25,25,25,800,0
2011-07-08,25,25.04,24.51,25.04,1800,0
2011-07-12,24.88,25.01,24.69,25,1360,0
2011-07-13,24.88,25.46,24.85,25.45,900,0
2011-07-14,24.77,25.04,24.77,25.04,500,0
2011-07-15,25.42,25.42,25.42,25.42,675,0
2011-07-18,25.15,25.24,25,25.01,4474,0
2011-07-19,25.07,25.43,25,25.03,4528,0
2011-07-20,24.89,24.89,24.43,24.43,3500,0
2011-07-21,24.75,25.01,24.75,25.01,16650,0
2011-07-26,24.9,24.9,24.88,24.88,500,0
2011-07-29,23.25,24.19,23.25,24.19,856,0
2011-08-02,24.07,24.13,24.02,24.02,300,0
2011-08-04,24.03,24.04,23.88,23.88,900,0
2011-08-05,23.52,24,23.52,24,200,0
2011-08-10,23.97,24,23.97,24,300,0
2011-08-11,21.91,22.5,21.91,22.5,1300,0
2011-08-12,21.04,21.08,21.04,21.04,1280,0
2011-08-15,22.49,22.49,22.49,22.49,300,0
2011-08-16,21.75,22,21.23,21.99,5176,0
2011-08-17,22.5,22.75,22.26,22.41,1850,0
2011-08-18,22.16,23,22.15,23,2295,0
2011-08-19,23,23.44,23,23.24,1000,0
2011-08-22,23.5,23.5,23.5,23.5,100,0
2011-08-23,23.49,23.5,22.2,22.47,4601,0
2011-08-24,22.84,22.84,22.84,22.84,300,0
2011-08-26,22.65,22.65,22.45,22.45,2900,0
2011-08-29,22.48,22.5,22.02,22.48,2500,0
2011-08-31,22.49,22.49,22.49,22.49,300,0
2011-09-02,22.02,22.48,21.45,22.48,1368,0
2011-09-06,22.48,22.94,22,22.84,19601,0
2011-09-07,22.54,22.81,22.52,22.78,1600,0
2011-09-08,23.25,23.94,23.25,23.94,4000,0
2011-09-09,24,25,23.5,25,22040,0
2011-09-12,24.5,27.45,24.5,26.67,61952,0
2011-09-13,26.8,27,26.71,26.85,53936,0
2011-09-14,27,27,26.6,26.8,84794,0
2011-09-15,26.61,26.88,26.45,26.87,17315,0
2011-09-16,26.5,26.79,25.44,26.54,6979,0
2011-09-19,26.6,26.6,25.7,25.86,1300,0
2011-09-20,25.7,26.37,25.54,26.01,8332,0
2011-09-21,26.01,26.01,26,26.01,1086,0
2011-09-22,25.1,25.1,24.4,24.48,3403,0
2011-09-23,23.42,24.03,23.1,24.02,4380,0
2011-09-26,23.99,24.02,22.51,23.02,5887,0
2011-09-27,23,23.05,22.91,23.05,3980,0
2011-09-29,22,23,22,23,600,0
2011-09-30,22.99,22.99,22.99,22.99,100,0
2011-10-03,22,22,22,22,100,0
2011-10-04,20.41,22.05,19.8,22.01,1773,0
2011-10-05,21.05,21.56,20.14,21.56,973,0
2011-10-07,20.78,21.28,20.61,21.26,3733,0
2011-10-10,20.9,21,20.51,20.75,2725,0
2011-10-12,20.08,20.4,19.98,20.3,6818,0
2011-10-13,20.3,20.3,20.3,20.3,14375,0
2011-10-14,22,22,21.51,21.51,1216,0
2011-10-18,21.98,21.98,21.2,21.2,1300,0
2011-10-19,20.06,20.06,18.6,18.8,9918,0
2011-10-20,19.04,20.43,18.98,20.3,1960,0
2011-10-21,19.5,20.51,19.5,20.51,1130,0
2011-10-24,20.1,20.1,20.1,20.1,100,0
2011-10-25,20.21,20.21,19.6,19.87,3225,0
2011-10-27,20.12,20.52,20.12,20.24,2400,0
2011-10-31,20.42,20.66,20.13,20.13,3241,0
2011-11-01,20.15,20.15,20.1,20.1,6290,0
2011-11-02,20.24,20.63,20.15,20.15,811,0
2011-11-03,20.64,20.88,20.3,20.39,2102,0
2011-11-04,20.79,20.79,20.79,20.79,100,0
2011-11-07,20.55,21.23,20.55,20.8,1400,0
2011-11-08,20.74,20.74,20.02,20.48,3650,0
2011-11-09,20.32,20.32,20.05,20.05,375,0
2011-11-10,20.07,20.07,19.2,19.2,3150,0
2011-11-11,20.11,20.11,19.56,19.74,2576,0
2011-11-14,20.38,20.38,19.7,20.1,2194,0
2011-11-15,20.44,20.44,20.06,20.06,2053,0
2011-11-16,19.87,20.22,19.87,20,2300,0
2011-11-17,19.71,19.85,19.29,19.54,3328,0
2011-11-18,19.35,19.51,19.24,19.51,3399,0
2011-11-22,19.3,19.3,19.24,19.24,800,0
2011-11-23,19.21,19.21,19.11,19.2,1500,0
2011-11-25,19.1,19.84,19.1,19.84,608,0
2011-11-28,19.28,19.4,19.13,19.4,642,0
2011-11-29,19.15,19.15,19.1,19.1,1680,0
2011-11-30,20,20.5,19.12,19.29,900,0
2011-12-02,19.45,19.45,19.45,19.45,100,0
2011-12-05,19.88,19.88,19.55,19.55,1412,0
2011-12-06,20,20,20,20,100,0
2011-12-09,19.25,19.25,19.11,19.11,2150,0
2011-12-12,19.01,19.1,18.51,18.51,1400,0
2011-12-13,19.09,19.09,18.32,18.37,300,0
2011-12-14,18.86,19.64,18.86,19.64,500,0
2011-12-15,19.62,19.62,19.62,19.62,100,0
2011-12-19,18.6,18.61,18.6,18.6,600,0
2011-12-20,19.47,19.47,18.48,18.48,800,0
2011-12-21,18.42,18.42,18.38,18.38,200,0
2011-12-22,18.01,18.47,18.01,18.25,1201,0
2011-12-23,18.15,18.45,18,18,1300,0
2011-12-27,18.05,18.31,17.5,18,2627,0
2011-12-28,17.26,17.85,17.26,17.85,1107,0
2011-12-29,17.76,17.76,17.49,17.49,2920,0
2011-12-30,17.5,18,17.35,18,2492,0
2012-01-03,18.1,19.6,18.1,18.85,3200,0
2012-01-04,19.18,19.45,18.5,19.32,4335,0
2012-01-05,19.68,19.68,18.06,18.3,5500,0
2012-01-06,18.3,18.36,17.51,17.51,1850,0
2012-01-09,17.63,18.19,17.51,17.51,3321,0
2012-01-10,17.8,18.06,17.8,18,800,0
2012-01-11,18,19.42,18,19.28,3579,0
2012-01-13,18.94,18.94,18.94,18.94,200,0
2012-01-17,19.13,19.13,19.13,19.13,100,0
2012-01-18,19.02,19.02,19,19,1500,0
2012-01-19,18.01,18.61,17.75,17.76,4084,0
2012-01-20,17.76,18.1,17.76,18.1,703,0
2012-01-23,18.01,19,17.81,19,3047,0
2012-01-24,18.81,19.26,18.81,19.26,300,0
2012-01-25,18.81,18.85,18.29,18.29,2470,0
2012-01-26,18.19,19.01,18.19,19.01,2200,0
2012-01-27,18.81,18.81,18.38,18.79,2650,0
2012-01-30,18.63,18.7,18.04,18.1,2510,0
2012-01-31,18.19,18.91,18.19,18.5,5715,0
2012-02-01,18.69,19.18,18.3,19.18,3744,0
2012-02-02,19.16,19.16,18.45,19.15,5320,0
2012-02-03,18.85,19.19,18.85,19.19,1556,0
2012-02-06,19.21,19.21,17.99,18.83,1600,0
2012-02-07,18.89,19.1,18.68,18.9,497,0
2012-02-08,19.16,19.17,19.16,19.17,200,0
2012-02-09,19.1,19.1,18.55,18.97,7492,0
2012-02-10,18.59,18.72,18,18,2300,0
2012-02-13,18.19,18.85,18.14,18.75,6215,0
2012-02-14,18.39,19.11,18.39,19.11,3009,0
2012-02-15,19.1,19.25,18.39,19.1,7300,0
2012-02-16,18.51,19.13,18.42,19,3888,0
2012-02-17,19.13,19.75,18.78,19.03,10550,0
2012-02-21,19.6,19.73,18.86,18.86,2665,0
2012-02-22,19.41,20,19.41,20,4092,0
2012-02-23,20,20,20,20,100,0
2012-02-24,20.01,20.75,19,19.79,61100,0
2012-02-27,20,20.25,19.98,20,2100,0
2012-02-28,20.01,20.01,19.77,19.77,2399,0
2012-02-29,19.8,20,19.49,20,2812,0
2012-03-01,19.87,20,19.81,19.81,400,0
2012-03-02,19.89,20,19.47,19.47,800,0
2012-03-07,19.04,19.14,19,19,1660,0
2012-03-08,19.02,19.03,18.9,18.92,900,0
2012-03-09,19.02,19.02,19.02,19.02,100,0
2012-03-12,19.08,19.21,19.08,19.21,450,0
2012-03-13,19.14,19.3,19.14,19.3,520,0
2012-03-14,19.39,19.7,19.39,19.5,1200,0
2012-03-15,19.25,19.25,19,19.01,1200,0
2012-03-16,19.1,19.1,18.75,18.92,2426,0
2012-03-19,19.01,19.01,19.01,19.01,200,0
2012-03-20,19.01,19.01,18.33,18.33,23343,0
2012-03-21,18.07,19.19,17.99,19.19,5360,0
2012-03-23,19.02,19.25,19.02,19.25,1600,0
2012-03-26,19.75,19.83,19.29,19.6,1768,0
2012-03-27,19.76,19.76,19.76,19.76,100,0
2012-03-28,20,20,20,20,1200,0
2012-03-30,19.98,19.99,19.88,19.904,804,0
2012-04-02,19.9,20.55,19.9,20.06,400,0
2012-04-03,19.99,20.46,19.99,20.03,2100,0
2012-04-04,20.08,20.08,19.2,19.46,4046,0
2012-04-05,19.95,19.95,19.53,19.91,1600,0
2012-04-09,19.58,19.58,19.58,19.58,100,0
2012-04-10,19.39,20.01,18.89,20.01,700,0
2012-04-11,19.83,20.01,18.65,20.01,1093,0
2012-04-12,18.15,19.9,18.15,19.7,638,0
2012-04-13,19.78,19.78,19.15,19.4,400,0
2012-04-16,19.08,19.52,18.99,18.99,1799,0
2012-04-17,18.83,19.19,18.76,18.96,1100,0
2012-04-18,18.77,19.15,18.77,19.15,1100,0
2012-04-19,18.92,19.25,18.92,19.25,1800,0
2012-04-20,19.22,19.25,19.22,19.25,1000,0
2012-04-23,18.99,19.25,18.89,19.25,800,0
2012-04-25,19.25,19.5,19.25,19.36,1397,0
2012-04-26,19.05,19.95,19.05,19.2,2034,0
2012-04-27,18.89,19.29,18.79,19.19,700,0
2012-04-30,19.14,19.447,19.04,19.447,1434,0
2012-05-02,19.42,19.79,19.42,19.79,968,0
2012-05-03,20,20.21,19.89,20.21,2300,0
2012-05-04,20.8,20.8,19.59,19.59,250,0
2012-05-07,19.74,20,19.39,20,2400,0
2012-05-08,19.88,19.99,19.88,19.99,900,0
2012-05-10,19.72,20.5,19.69,20,1660,0
2012-05-11,20,21,20,21,1264,0
2012-05-14,19.56,21,19.56,20.64,1100,0
2012-05-15,21,21,20.39,20.39,560,0
2012-05-16,20.3,20.99,20.3,20.99,900,0
2012-05-21,20.9,20.9,20.9,20.9,900,0
2012-05-23,20.82,20.82,18.8,20.6,3684,0
2012-05-25,20.56,20.56,20.12,20.12,325,0
2012-05-29,20.2,20.5,20.01,20.18,2900,0
2012-05-30,20.24,20.24,20.24,20.24,300,0
2012-05-31,20.22,20.469,19.89,20,1498,0
2012-06-01,19.91,20.35,18.9,20.17,1338,0
2012-06-04,20.14,20.15,20.03,20.12,1200,0
2012-06-05,18.9,20.27,18.9,20.04,500,0
2012-06-06,20.06,20.06,20.05,20.05,432,0
2012-06-08,20.18,20.19,20.07,20.19,300,0
2012-06-11,20.2,20.2,20.2,20.2,282,0
2012-06-12,20.01,20.16,19.77,20.16,1400,0
2012-06-13,20.01,20.01,20.01,20.01,200,0
2012-06-15,20.07,20.17,20.07,20.14,1098,0
2012-06-18,20.16,20.16,19.11,20.01,726,0
2012-06-20,19.92,20.35,19.79,20.35,2247,0
2012-06-21,20.4,21.48,20.4,21.1,1282,0
2012-06-22,20.8,20.96,20.8,20.8,2450,0
2012-06-25,20.87,20.87,20.87,20.87,200,0
2012-06-26,20.93,20.93,20.9,20.9,700,0
2012-06-28,20.96,21.55,20.96,21.55,401,0
2012-06-29,21.77,24.94,21.49,24.94,3200,0
2012-07-02,23.29,23.29,22.08,22.33,2186,0
2012-07-03,22.39,22.55,20.911,21.14,2400,0
2012-07-05,21.51,22.3,21.5,21.69,1500,0
2012-07-06,21.91,23.6,21.91,23.6,2040,0
2012-07-09,22.8,23.45,21.81,22.32,3600,0
2012-07-10,22.5,23,22.5,22.9,5200,0
2012-07-11,23.47,23.5,23.45,23.45,2504,0
2012-07-12,22.92,23.02,22.8,23.01,2790,0
2012-07-17,23.35,23.35,23.1,23.1,500,0
2012-07-18,23.12,23.12,23.12,23.12,100,0
2012-07-19,23.15,23.15,23.15,23.15,100,0
2012-07-23,23.08,23.17,22.71,23.17,1081,0
2012-07-27,23.48,23.48,23.27,23.27,202,0
2012-07-31,23.31,23.31,23.1,23.1,200,0
2012-08-01,22.95,23.75,22.95,23.05,1877,0
2012-08-03,22.51,23.07,22.5,23.07,501,0
2012-08-06,23.95,23.95,23.95,23.95,200,0
2012-08-07,23.68,23.996,23.68,23.996,400,0
2012-08-08,23.94,23.94,23.94,23.94,100,0
2012-08-09,23.65,24,23.35,24,500,0
2012-08-10,23.12,23.99,23.11,23.74,702,0
2012-08-14,22.78,23.93,22.78,23.04,1959,0
2012-08-15,23.97,23.97,23.76,23.76,230,0
2012-08-16,23.18,23.87,23.18,23.87,400,0
2012-08-21,23.5,23.5,23.5,23.5,300,0
2012-08-22,22.91,22.91,22.75,22.75,2200,0
2012-08-23,22.53,23.43,22.5,22.75,3000,0
2012-08-27,22.77,22.79,22.77,22.79,499,0
2012-08-28,22.79,22.79,22.79,22.79,100,0
2012-08-29,22.79,22.89,22.55,22.55,302,0
2012-08-31,22.73,23.92,22.6,23.48,15154,0
2012-09-05,23.22,23.28,22.6,23.01,700,0
2012-09-06,23.35,23.75,23.01,23.5,5960,0
2012-09-07,23.99,23.99,23.07,23.53,2399,0
2012-09-11,23.59,23.6,23.59,23.59,582,0
2012-09-12,23.69,23.69,23.69,23.69,800,0
2012-09-13,23.69,23.69,23.69,23.69,100,0
2012-09-14,23.79,23.79,23.61,23.61,367,0
2012-09-17,23.95,23.95,23.5,23.5,200,0
2012-09-18,23.34,23.34,22.64,22.7,2300,0
2012-09-20,22.35,23.01,22.22,22.89,2374,0
2012-09-21,23.01,23.715,23.01,23.47,1066,0
2012-09-24,23.5,23.95,23.5,23.95,300,0
2012-09-25,23.93,24,23.01,23.44,5172,0
2012-09-26,23.63,23.63,23.49,23.49,2063,0
2012-09-27,23.55,23.55,23.49,23.51,1198,0
2012-09-28,23.47,23.84,22.79,23.66,5100,0
2012-10-01,23.66,23.68,23.66,23.66,500,0
2012-10-03,23.65,23.81,23.49,23.5,1677,0
2012-10-04,23.15,23.75,23.15,23.52,1293,0
2012-10-08,23.5,23.5,23.47,23.5,1700,0
2012-10-09,23.45,23.5,23.4,23.4,700,0
2012-10-10,23.22,23.22,23.22,23.22,100,0
2012-10-11,22.5,23.25,21.557,23.25,7136,0
2012-10-12,22.95,22.95,21.992,22.22,3212,0
2012-10-15,22.32,22.32,22.29,22.29,464,0
2012-10-16,22.31,22.31,22.31,22.31,190,0
2012-10-17,23.4,23.4,23.01,23.01,650,0
2012-10-24,22.81,23.02,22.81,23.02,869,0
2012-10-25,22.6,22.6,22.6,22.6,100,0
2012-10-26,22.64,22.64,21.51,22.61,1300,0
2012-10-31,22.79,22.79,22.79,22.79,100,0
2012-11-02,22.5,22.5,22.5,22.5,100,0
2012-11-06,22,22,20.97,21.1,3181,0
2012-11-07,21.26,21.26,21.04,21.26,450,0
2012-11-09,20.95,20.95,20.95,20.95,100,0
2012-11-12,18.99,20.02,18.72,19.76,2390,0
2012-11-13,20.29,20.3,20.29,20.3,300,0
2012-11-14,19.9,20.01,18.7,18.99,2232,0
2012-11-15,18.71,19.36,18.01,19.01,5886,0
2012-11-16,19.35,19.4,19,19.2,1700,0
2012-11-19,19.51,19.73,19.21,19.21,1100,0
2012-11-20,19.11,19.58,18.77,19.4,3400,0
2012-11-21,20.5,20.5,20.01,20.01,300,0
2012-11-23,20.01,20.01,20.01,20.01,100,0
2012-11-27,19.85,20.01,19.85,20.01,600,0
2012-11-28,19.64,19.64,19.59,19.59,600,0
2012-11-29,19.5,20.01,19.5,20.01,2300,0
2012-11-30,20,20.01,19.8,19.8,2944,0
2012-12-03,19.63,19.63,19.63,19.63,300,0
2012-12-04,20.44,20.44,19.7,20.31,3700,0
2012-12-05,20.23,20.49,20.23,20.47,500,0
2012-12-06,20.08,20.298,20.08,20.25,1107,0
2012-12-07,20.4,20.49,20.32,20.4,900,0
2012-12-10,20.38,20.49,20.09,20.19,4300,0
2012-12-11,20.27,20.49,20.01,20.49,2400,0
2012-12-12,20.46,21.05,20.46,21.05,815,0
2012-12-13,20.96,21.1,20.49,21.01,3136,0
2012-12-14,20.52,20.58,20.22,20.58,2700,0
2012-12-17,20.56,21.21,20.56,21.11,2112,0
2012-12-18,21.44,21.44,21.01,21.4,1020,0
2012-12-20,21.34,21.34,21.07,21.07,200,0
2012-12-21,21.38,21.44,20.93,20.93,1400,0
2012-12-26,20.9,21.02,20.85,21.02,1223,0
2012-12-27,20.93,20.93,20.9,20.9,1600,0
2012-12-28,20.54,20.54,20.34,20.51,1748,0
2012-12-31,20.02,21.04,20,21.04,2223,0
2013-01-02,21.27,21.27,20.77,20.77,500,0
2013-01-03,20.86,20.86,19.91,20,4962,0
2013-01-04,20.5,20.99,20.03,20.99,4226,0
2013-01-07,21.03,21.03,20.5,20.527,1787,0
2013-01-08,20.75,20.75,20.75,20.75,100,0
2013-01-09,20.75,20.99,20.5,20.98,2005,0
2013-01-10,20.99,21.91,20.99,21.79,900,0
2013-01-11,21.91,21.91,21,21.84,2670,0
2013-01-14,21.7,21.74,21.5,21.5,933,0
2013-01-15,21.48,21.77,21.48,21.77,1750,0
2013-01-16,21.8,21.81,21.76,21.8,969,0
2013-01-17,21.85,21.92,21.85,21.92,1877,0
2013-01-18,21.87,21.92,21.85,21.92,1487,0
2013-01-22,21.89,21.92,21.89,21.92,500,0
2013-01-23,22,22,21.98,21.98,200,0
2013-01-24,22,22,21.76,21.76,400,0
2013-01-25,21.76,21.94,21.76,21.94,1200,0
2013-01-28,21.95,21.95,21.93,21.95,333,0
2013-01-29,21.95,21.95,21.95,21.95,100,0
2013-01-30,22,22.1,21.79,21.79,14222,0
2013-01-31,21.98,23.01,21.98,23,335,0
2013-02-01,22.79,22.8,22.5,22.51,1475,0
2013-02-04,22.56,22.56,21.77,21.77,500,0
2013-02-05,21.91,22.13,21.77,22,1841,0
2013-02-07,22.02,22.52,22.01,22.52,2566,0
2013-02-08,23.07,23.24,23.04,23.04,700,0
2013-02-11,22.99,22.99,22.62,22.62,600,0
2013-02-12,22.59,22.59,22.59,22.59,100,0
2013-02-13,23.27,23.27,22.28,22.49,720,0
2013-02-15,22.49,23.18,22.49,22.99,681,0
2013-02-19,22.86,22.97,22.86,22.97,529,0
2013-02-21,22.81,22.81,22.4,22.5,1581,0
2013-02-22,22.5,23.03,22.5,22.9,900,0
2013-02-25,23.03,23.03,23.03,23.03,100,0
2013-02-26,22.09,22.09,22.09,22.09,100,0
2013-02-27,22.94,22.94,22.6,22.6,900,0
2013-02-28,22.62,22.81,22.62,22.81,1000,0
2013-03-01,22.3,23.09,22.3,23.09,2500,0
2013-03-04,22.74,23.2,22.73,23.18,2191,0
2013-03-05,22.611,23.15,22.611,23.01,1100,0
2013-03-11,22.7,22.7,22.7,22.7,300,0
2013-03-12,22.69,23,22.6,23,1354,0
2013-03-13,23.9,23.9,23.89,23.89,200,0
2013-03-14,23.89,23.89,23.89,23.89,500,0
2013-03-15,22.65,23.1,22.65,23.1,1064,0
2013-03-18,23.13,23.15,23.1,23.1,650,0
2013-03-19,23.15,23.69,23.15,23.24,1900,0
2013-03-20,23.2,23.2,23.2,23.2,100,0
2013-03-21,23.2,23.2,23,23.2,2301,0
2013-03-22,23.2,23.2,23.2,23.2,300,0
2013-03-27,23.83,23.83,23.83,23.83,100,0
2013-03-28,23.83,23.83,23.83,23.83,100,0
2013-04-01,22.7,23.103,22.7,23.103,832,0
2013-04-02,22.74,23.19,22.6,23.19,300,0
2013-04-03,23.5,23.5,22.55,22.55,940,0
2013-04-04,22.58,22.58,22.3,22.4,400,0
2013-04-05,22.3,23.01,22.3,22.87,400,0
2013-04-09,22.84,22.84,22.84,22.84,300,0
2013-04-10,22.85,22.85,22.85,22.85,200,0
2013-04-11,22.7,22.85,22.63,22.85,1238,0
2013-04-12,21.99,22.85,21.99,22.85,700,0
2013-04-15,22.89,22.89,22.54,22.54,300,0
2013-04-18,22.8,22.8,22.51,22.51,242,0
2013-04-23,21.78,22.5,21.78,22.5,600,0
2013-04-24,22.3,22.5,22.3,22.5,1056,0
2013-04-25,22.5,22.5,22.46,22.5,591,0
2013-04-26,22.19,22.6,22.19,22.6,500,0
2013-04-29,22.23,22.5,22.2,22.28,950,0
2013-04-30,22.6,22.6,22.5,22.5,3012,0
2013-05-01,22.5,22.5,22.5,22.5,2361,0
2013-05-02,22.61,22.61,22.61,22.61,156,0
2013-05-03,22.51,23.1,22.51,23.1,1972,0
2013-05-06,22.49,22.49,21.76,21.76,3365,0
2013-05-07,21.93,22.01,21.81,21.81,600,0
2013-05-08,22.756,22.756,22.5,22.5,2197,0
2013-05-13,22.95,22.95,22.95,22.95,100,0
2013-05-14,22.5,22.5,22.5,22.5,200,0
2013-05-15,22.5,22.55,21.99,22.49,6101,0
2013-05-17,23.01,23.01,22.87,22.87,399,0
2013-05-20,22.69,22.69,22.6,22.6,300,0
2013-05-21,22.75,22.75,22.75,22.75,100,0
2013-05-22,21.77,22.75,21.77,22.75,700,0
2013-05-23,22.64,22.64,22.11,22.43,1700,0
2013-05-24,21.826,22.85,21.826,22.23,3133,0
2013-05-29,22.18,22.18,22.14,22.18,1000,0
2013-05-30,22.18,22.99,21.77,22.49,3006,0
2013-05-31,22.32,22.32,22.32,22.32,300,0
2013-06-04,22.94,22.94,22.08,22.43,2302,0
2013-06-06,22.93,22.93,22.93,22.93,100,0
2013-06-07,22.79,22.83,21.6,22.4,1597,0
2013-06-10,22.25,22.49,22.25,22.49,400,0
2013-06-11,21.91,22.49,21.91,21.99,1598,0
2013-06-13,22.05,22.05,22.05,22.05,200,0
2013-06-14,22.06,22.06,22.02,22.05,700,0
2013-06-17,22.22,22.85,22.22,22.85,300,0
2013-06-19,22.8,22.8,22.49,22.49,300,0
2013-06-21,21.95,21.95,21.95,21.95,100,0
2013-06-24,21.84,22.05,21.84,22.05,850,0
2013-06-25,21.73,21.73,21.09,21.13,3942,0
2013-06-26,21.03,21.03,20.5,21,2708,0
2013-06-27,20.75,20.75,20.75,20.75,326,0
2013-06-28,20.33,22.03,20,20.99,1954,0
2013-07-01,21.13,21.13,19.93,20.3,6751,0
2013-07-02,22.01,22.01,20.25,20.25,2000,0
2013-07-03,21.01,21.01,21.01,21.01,100,0
2013-07-05,21.01,21.01,20.53,20.53,304,0
2013-07-08,20.9,20.9,20.55,20.55,300,0
2013-07-09,20.54,20.54,20.54,20.54,100,0
2013-07-10,20.95,20.95,20.53,20.53,600,0
2013-07-11,20.675,20.84,20.675,20.84,300,0
2013-07-12,20.5,20.84,20.5,20.84,300,0
2013-07-15,20.75,20.763,20.75,20.763,1291,0
2013-07-17,20.35,20.35,20.35,20.35,300,0
2013-07-18,20.415,20.415,20.3,20.34,300,0
2013-07-24,20.34,20.34,20.11,20.11,880,0
2013-07-29,19.96,20.01,19.96,20.01,500,0
2013-07-30,20.21,20.21,20.01,20.01,400,0
2013-07-31,20.39,20.39,20.39,20.39,100,0
2013-08-01,20.84,20.9,20.84,20.9,200,0
2013-08-02,20.54,20.54,20.09,20.09,400,0
2013-08-05,19.91,20.7,19.9,20.01,5487,0
2013-08-06,20.07,20.07,19.6,19.87,3340,0
2013-08-07,19.55,20.01,18,18.02,7499,0
2013-08-08,19.01,19.11,18.51,19.01,1000,0
2013-08-09,19.55,19.55,19.07,19.07,200,0
2013-08-12,18.95,19.01,18.95,19.01,950,0
2013-08-13,18.9,19.4,18.9,18.91,601,0
2013-08-14,19.01,19.01,19.01,19.01,100,0
2013-08-15,18.95,20.178,18.51,19.85,4175,0
2013-08-16,19.88,19.88,19,19.21,3112,0
2013-08-19,19.01,20.01,19,20.01,739,0
2013-08-20,20.01,20.01,20.01,20.01,100,0
2013-08-21,19.53,19.53,19.37,19.5,300,0
2013-08-22,20.15,20.15,20.15,20.15,100,0
2013-08-23,19.53,20.01,19.3,19.79,1427,0
2013-08-26,19.84,19.85,19.84,19.85,200,0
2013-08-27,19.74,19.85,19.15,19.15,1900,0
2013-08-28,20.14,20.14,20.09,20.09,200,0
2013-08-29,19.151,20.05,19.151,20.05,300,0
2013-08-30,19.86,20.15,19.15,19.76,1900,0
2013-09-03,19.78,20.15,19.32,20.15,701,0
2013-09-04,19.86,20.05,19.86,20.05,400,0
2013-09-05,19.87,20.18,19.83,20.18,1500,0
2013-09-06,19.79,19.79,19.49,19.49,1000,0
2013-09-09,19.64,19.64,19.25,19.25,700,0
2013-09-10,19.45,19.45,19.25,19.25,300,0
2013-09-11,19.34,19.69,19.24,19.5,3000,0
2013-09-12,19.5,20.1,19.5,20.1,500,0
2013-09-13,19.82,19.82,19.25,19.34,1405,0
2013-09-16,19.58,19.67,19.258,19.67,401,0
2013-09-17,20.05,20.05,19.74,19.74,200,0
2013-09-18,20.05,20.05,20.05,20.05,100,0
2013-09-19,20.04,20.1,20.04,20.1,200,0
2013-09-20,20.04,20.04,20.04,20.04,242,0
2013-09-23,19.96,19.96,19.96,19.96,100,0
2013-09-25,19.95,19.95,19.95,19.95,100,0
2013-09-26,19.61,19.61,19.25,19.25,1000,0
2013-09-30,19.7,19.7,19.68,19.68,200,0
2013-10-02,19.54,19.67,19.54,19.67,400,0
2013-10-03,19.25,19.25,19.25,19.25,100,0
2013-10-04,20.04,20.04,20.04,20.04,100,0
2013-10-07,19.87,19.87,19.25,19.31,1402,0
2013-10-10,19.62,19.62,19.62,19.62,100,0
2013-10-11,19.35,19.35,19,19.03,1000,0
2013-10-15,19,19,19,19,1000,0
2013-10-17,19,19.46,19,19.46,200,0
2013-10-18,19.49,19.49,19.49,19.49,100,0
2013-10-21,19.51,19.51,19.51,19.51,100,0
2013-10-22,18.14,19.01,18.11,18.3,3900,0
2013-10-23,18.17,18.67,18.17,18.67,600,0
2013-10-24,18.52,19.01,18.22,19.01,1376,0
2013-10-25,19.07,19.64,18.34,18.5,2100,0
2013-10-28,19.01,19.55,18.89,19.54,3600,0
2013-10-29,19.7,20.01,19.69,20.01,1800,0
2013-10-30,20.01,20.01,19.51,19.99,500,0
2013-10-31,20.01,20.01,19.77,19.77,800,0
2013-11-01,19.75,19.75,19.53,19.53,500,0
2013-11-04,19.7,19.82,19.51,19.51,2000,0
2013-11-05,19.5,20.09,19.01,19.45,4710,0
2013-11-06,19.5,19.5,19.25,19.25,1104,0
2013-11-07,19.45,19.45,19.39,19.39,300,0
2013-11-08,19.49,19.54,19.49,19.53,500,0
2013-11-11,19.49,19.62,19.49,19.62,300,0
2013-11-12,19.59,19.88,19.59,19.88,266,0
2013-11-13,19.59,19.59,19.59,19.59,100,0
2013-11-14,19.69,19.69,19.69,19.69,100,0
2013-11-15,19.69,19.69,19.4,19.69,700,0
2013-11-18,19.69,19.69,19.69,19.69,100,0
2013-11-19,19.65,19.69,19.65,19.69,300,0
2013-11-20,19.69,19.69,19.69,19.69,100,0
2013-11-21,19.91,19.95,19.91,19.94,1700,0
2013-11-22,19.85,19.85,19.69,19.69,700,0
2013-11-25,19.79,19.79,19.79,19.79,200,0
2013-11-26,19.69,19.69,19.69,19.69,100,0
2013-11-27,19.69,19.69,19.69,19.69,1300,0
2013-11-29,19.79,19.79,19.79,19.79,100,0
2013-12-03,19.49,19.99,19.49,19.51,1100,0
2013-12-04,19.59,19.607,19.59,19.607,400,0
2013-12-05,19.69,19.69,19.69,19.69,380,0
2013-12-06,19.72,20.09,19.59,19.59,700,0
2013-12-09,19.5,19.53,19.5,19.53,400,0
2013-12-10,19.48,19.85,19.48,19.85,1000,0
2013-12-11,19.53,19.58,19.01,19.18,3100,0
2013-12-12,19.3,19.3,19.26,19.26,300,0
2013-12-16,19.01,19.03,19.01,19.03,700,0
2013-12-17,18.5,19.15,18.5,18.848,3016,0
2013-12-18,19.01,19.01,19.01,19.01,422,0
2013-12-19,19.09,19.09,19.01,19.01,600,0
2013-12-20,19.01,19.01,18.75,19.01,1000,0
2013-12-24,19.01,19.01,18.97,18.97,310,0
2013-12-26,18.54,18.65,18.54,18.65,800,0
2013-12-27,18.5,19.01,18.5,19.01,1100,0
2013-12-30,18.8,18.8,18.56,18.56,701,0
2013-12-31,18.8,18.91,18.49,18.49,2482,0
2014-01-02,18.53,19.01,18.53,18.92,1226,0
2014-01-07,19.11,19.25,19.11,19.25,500,0
2014-01-08,19.23,19.52,19.22,19.24,2400,0
2014-01-09,19.63,19.7,19.15,19.15,1200,0
2014-01-10,19.02,19.02,18.99,18.99,2300,0
2014-01-13,18.95,18.95,18.58,18.61,3500,0
2014-01-15,18.55,18.96,18.55,18.86,1226,0
2014-01-16,19.56,19.56,18.91,18.91,1600,0
2014-01-17,18.86,19.43,18.86,19.43,600,0
2014-01-21,19.21,19.21,19.08,19.08,1700,0
2014-01-23,19.49,19.49,19.16,19.16,448,0
2014-01-24,19.09,19.09,19.09,19.09,300,0
2014-01-27,19.06,19.06,19.06,19.06,201,0
2014-01-28,19.01,19.01,19.01,19.01,1000,0
2014-01-29,19.01,19.01,19.01,19.01,700,0
2014-01-31,18.96,19.01,18.96,19.01,1600,0
2014-02-03,19.1,19.1,19.1,19.1,100,0
2014-02-04,18.98,18.98,18.96,18.96,1000,0
2014-02-05,18.96,18.96,18.96,18.96,1400,0
2014-02-06,19.01,19.01,19.01,19.01,130,0
2014-02-07,19.01,19.01,18.86,18.86,6860,0
2014-02-10,19,19,18.9,18.9,1100,0
2014-02-11,19.01,19.01,19.01,19.01,200,0
2014-02-12,18.86,18.86,18.86,18.86,200,0
2014-02-13,18.76,18.95,18.76,18.8,1342,0
2014-02-14,18.76,18.76,18.76,18.76,425,0
2014-02-19,18.762,18.762,18.76,18.76,2000,0
2014-02-20,18.76,18.76,18.65,18.65,645,0
2014-02-21,18.61,18.64,18.61,18.61,1846,0
2014-02-24,18.51,18.51,18.51,18.51,406,0
2014-02-25,18.51,18.51,18.5,18.5,1230,0
2014-02-26,18.49,18.5,18.49,18.5,600,0
2014-02-27,18.69,18.69,18.69,18.69,100,0
2014-02-28,18.49,18.69,18.31,18.69,2100,0
2014-03-03,18.79,18.79,18.79,18.79,155,0
2014-03-04,18.79,18.84,18.31,18.31,3307,0
2014-03-10,18.35,18.35,18.11,18.11,4000,0
2014-03-11,18.518,18.518,18.51,18.51,801,0
2014-03-13,18.41,18.994,18.41,18.994,620,0
2014-03-14,18.51,18.51,18.51,18.51,163,0
2014-03-17,18.42,18.46,18.42,18.44,630,0
2014-03-20,18.47,18.473,18.41,18.41,1503,0
2014-03-21,18.45,18.45,18.41,18.41,335,0
2014-03-24,18.41,18.41,18.31,18.31,424,0
2014-03-25,18.321,18.321,18.31,18.31,999,0
2014-03-31,18.6,18.6,18.4,18.4,3093,0
2014-04-01,18.31,18.34,18.11,18.11,5867,0
2014-04-03,18.39,18.39,18.39,18.39,199,0
2014-04-07,18.16,18.16,18.01,18.01,3003,0
2014-04-08,18.21,18.21,18.21,18.21,209,0
2014-04-09,18.21,18.21,17.99,18.01,3900,0
2014-04-10,18,18.03,17.99,18.02,2398,0
2014-04-14,18.05,18.06,18.05,18.06,1200,0
2014-04-15,18.1,18.25,17.99,18,2324,0
2014-04-21,18.01,18.01,17.52,17.988,13212,0
2014-04-22,18.05,18.05,18,18,440,0
2014-04-25,17.62,18,17.62,18,1100,0
2014-04-28,18.02,18.02,18.02,18.02,100,0
2014-04-30,17.58,17.62,17.41,17.49,7002,0
2014-05-01,18.322,18.322,18.322,18.322,1000,0
2014-05-02,17.41,18.3,17.41,18.3,2502,0
2014-05-06,18.45,18.45,18.45,18.45,300,0
2014-05-07,17.41,17.46,17.28,17.41,2238,0
2014-05-08,18.398,18.398,17.52,17.73,6451,0
2014-05-09,17.79,17.94,17.79,17.89,1102,0
2014-05-12,17.63,17.89,17.16,17.18,15801,0
2014-05-13,17.5,19.03,17.39,19.03,11809,0
2014-05-14,19.001,19.338,19,19.338,1101,0
2014-05-15,18.77,19.25,18.77,19.24,2248,0
2014-05-16,19.03,19.03,19.03,19.03,100,0
2014-05-19,19.07,19.07,19.07,19.07,100,0
2014-05-20,19.04,19.04,18.5,18.5,1354,0
2014-05-21,18.01,19.07,18.01,19,2726,0
2014-05-23,19.115,19.237,19.115,19.16,2313,0
2014-05-27,19.2,19.74,19.08,19.245,5204,0
2014-05-28,19.8,19.85,19.1,19.49,5649,0
2014-05-29,19.03,19.7,19,19,5353,0
2014-05-30,19.24,19.57,19,19,815,0
2014-06-02,19.49,19.5,19.02,19.25,4682,0
2014-06-05,19.071,19.45,19.071,19.11,1918,0
2014-06-06,19.09,19.2,19.09,19.09,341,0
2014-06-09,19.04,19.04,19,19,300,0
2014-06-10,19,19,19,19,2600,0
2014-06-11,19,19,19,19,997,0
2014-06-12,19,19,19,19,100,0
2014-06-16,19.03,19.1,19,19,2515,0
2014-06-17,19,19,19,19,1001,0
2014-06-19,19.001,19.001,19.001,19.001,104,0
2014-06-20,19.01,19.012,19.01,19.01,479,0
2014-06-23,19,19.01,19,19.01,719,0
2014-06-24,19,19,19,19,101,0
2014-06-25,19.11,19.11,19.11,19.11,101,0
2014-06-26,19.04,19.04,19.04,19.04,200,0
2014-06-27,19.05,19.05,19.05,19.05,122,0
2014-06-30,19,20,19,19.1,8243,0
2014-07-01,19.2,19.28,19.01,19.01,805,0
2014-07-02,19.02,19.11,19.02,19.1,1000,0
2014-07-03,19,19,19,19,820,0
2014-07-07,19.04,19.04,19.04,19.04,202,0
2014-07-08,19,19,19,19,900,0
2014-07-10,19.15,19.15,19.05,19.05,410,0
2014-07-11,19.02,19.02,19,19,500,0
2014-07-14,19,19.4,19,19.4,4217,0
2014-07-15,19.17,19.19,19.17,19.19,200,0
2014-07-16,19.15,19.258,19.09,19.25,2600,0
2014-07-17,19.2,19.22,19.2,19.2,15590,0
2014-07-18,19.22,19.22,19.22,19.22,500,0
2014-07-21,19.168,19.168,19.151,19.151,1001,0
2014-07-22,19.16,19.42,19.15,19.25,1301,0
2014-07-23,19.15,19.63,19.15,19.15,10309,0
2014-07-24,19.33,19.33,19.16,19.16,200,0
2014-07-25,19.22,20.09,19.22,19.25,800,0
2014-07-28,19.4,19.4,19.4,19.4,202,0
2014-07-29,19.4,19.4,19.4,19.4,544,0
2014-07-30,19.4,19.51,19.4,19.51,400,0
2014-07-31,19.4,19.412,19.4,19.412,1700,0
2014-08-01,19.4,19.412,19.4,19.412,2282,0
2014-08-04,19.4,19.408,19.4,19.4,987,0
2014-08-05,19.37,19.42,19.37,19.4,2448,0
2014-08-06,19.4,19.4,19.36,19.36,6101,0
2014-08-07,19.37,19.448,19.37,19.448,400,0
2014-08-08,19.4,19.408,19.4,19.4,503,0
2014-08-12,19.45,19.45,19.4,19.415,1264,0
2014-08-13,19.44,19.44,19.44,19.44,102,0
2014-08-14,19.41,19.695,19.41,19.67,1539,0
2014-08-15,19.414,19.445,19.4,19.4,800,0
2014-08-18,19.4,19.4,19.4,19.4,100,0
2014-08-19,19.616,19.616,19.506,19.55,702,0
2014-08-20,19.4,19.408,19.4,19.4,750,0
2014-08-21,19.589,19.589,19.589,19.589,100,0
2014-08-22,19.39,19.931,19.39,19.4,2520,0
2014-08-26,19.4,19.4,19.4,19.4,615,0
2014-08-27,19.4,19.56,19.4,19.56,2300,0
2014-08-29,19.45,19.45,19.45,19.45,190,0
2014-09-02,19.4,19.404,19.4,19.4,1000,0
2014-09-03,19.42,19.42,19.36,19.36,300,0
2014-09-05,19.4,19.41,19.4,19.41,540,0
2014-09-08,20.5,20.5,20.5,20.5,276,0
2014-09-09,20.5,20.5,19.4,19.541,1666,0
2014-09-10,20.5,20.5,20.5,20.5,279,0
2014-09-11,20.32,20.32,20.32,20.32,221,0
2014-09-12,19.76,19.76,19.4,19.65,1472,0
2014-09-15,20,20,19.57,19.81,1856,0
2014-09-16,19.86,19.89,19.55,19.6,1491,0
2014-09-17,19.7,20.5,19.7,20.5,325,0
2014-09-19,19.89,19.89,19.56,19.56,1461,0
2014-09-22,19.72,19.72,19.6,19.6,2588,0
2014-09-23,19.64,19.65,19.55,19.65,2500,0
2014-09-24,19.54,20,19.5,19.647,2664,0
2014-09-25,19.62,19.656,19.5,19.5,1900,0
2014-09-26,19.5,19.7,19.5,19.7,1453,0
2014-09-29,19.51,19.65,19.5,19.65,3245,0
2014-09-30,19.55,19.55,19.5,19.5,4208,0
2014-10-01,19.45,19.45,19.36,19.36,2047,0
2014-10-02,19.36,19.41,19.36,19.41,200,0
2014-10-03,19.31,19.31,19.27,19.31,1300,0
2014-10-06,19.21,19.26,19.21,19.21,627,0
2014-10-07,19.21,19.21,19.2,19.2,761,0
2014-10-08,19.2,19.2,19.2,19.2,783,0
2014-10-09,19.25,19.25,19.25,19.25,512,0
2014-10-10,19.11,19.24,18.91,19,5787,0
2014-10-13,18.96,18.96,18.96,18.96,103,0
2014-10-15,18.95,18.95,18.8,18.95,2800,0
2014-10-16,18.86,18.87,18.71,18.81,4942,0
2014-10-17,18.72,18.735,18.72,18.72,845,0
2014-10-22,18.71,18.71,18.71,18.71,100,0
2014-10-23,18.71,18.71,18.71,18.71,450,0
2014-10-24,18.71,19.25,18.57,18.57,2784,0
2014-10-30,18.31,19.13,18.27,19.13,850,0
2014-11-06,18.268,18.75,18.22,18.3,1600,0
2014-11-07,18.49,18.49,18.18,18.18,500,0
2014-11-10,18.24,18.512,18.22,18.35,960,0
2014-11-11,18.19,18.19,18.18,18.18,466,0
2014-11-14,18.5,18.5,18.5,18.5,400,0
2014-11-17,18.21,18.21,18.21,18.21,250,0
2014-11-18,18.37,18.37,18.18,18.29,820,0
2014-11-20,18.23,18.23,18.18,18.18,320,0
2014-11-21,18.18,18.49,18,18,3730,0
2014-11-24,18.25,18.25,18.25,18.25,450,0
2014-11-25,18.22,18.28,18.15,18.15,1514,0
2014-11-26,18.15,18.32,18.15,18.32,1664,0
2014-11-28,18.5,18.5,18.01,18.49,1619,0
2014-12-01,18.49,18.49,18.03,18.49,300,0
2014-12-02,18.06,18.06,18.06,18.06,100,0
2014-12-03,18.06,18.06,18.06,18.06,328,0
2014-12-04,18.15,18.15,18.08,18.09,400,0
2014-12-05,18.05,18.5,18.05,18.19,2221,0
2014-12-08,18.26,18.48,18.26,18.31,5328,0
2014-12-09,18.26,18.35,18.24,18.35,501,0
2014-12-10,18.28,18.44,18.05,18.44,3010,0
2014-12-11,18.25,18.27,18.01,18.01,2890,0
2014-12-12,18.03,18.03,17.67,17.85,3568,0
2014-12-16,17.52,17.54,17.45,17.45,1773,0
2014-12-17,17.56,17.61,17.5,17.57,3510,0
2014-12-18,17.83,17.83,17.514,17.514,534,0
2014-12-19,17.5,17.74,17.5,17.74,3954,0
2014-12-22,17.4,17.89,17.4,17.89,7595,0
2014-12-23,18.06,18.19,17.9,17.9,14643,0
2014-12-26,17.91,17.91,17.91,17.91,200,0
2014-12-30,17.9,17.905,17.63,17.632,5572,0
2014-12-31,17.61,17.61,17.61,17.61,187,0
2015-01-02,17.64,17.66,17.64,17.64,300,0
2015-01-05,17.67,17.67,17.61,17.61,1400,0
2015-01-06,17.61,17.8,17.5,17.65,500,0
2015-01-07,17.62,17.69,17.5,17.5,5216,0
2015-01-08,17.65,17.78,17.32,17.74,17619,0
2015-01-09,17.65,17.9,17.43,17.885,5800,0
2015-01-12,18.1,19.19,18.08,19.19,33612,0
2015-01-13,19.25,20.95,19.25,19.95,22472,0
2015-01-14,20.44,20.5,19.7,19.7,21846,0
2015-01-15,20.11,20.322,19.6,19.6,21642,0
2015-01-16,18.38,18.38,18.31,18.31,200,0
2015-01-20,18.36,18.41,18,18.17,3000,0
2015-01-21,18.11,18.12,17.452,17.85,19736,0
2015-01-22,17.75,18.25,17.328,18.02,36130,0
2015-01-23,17.93,18.24,17.75,18.22,82660,0
2015-01-26,18.29,18.55,17.78,18.35,8320,0
2015-01-27,18.08,18.69,18,18.45,16100,0
2015-01-28,18.43,19.89,18.05,19.89,45785,0
2015-01-29,19.93,20.45,19.89,20.45,55156,0
2015-01-30,20.23,20.48,18.111,18.111,41508,0
2015-02-02,18.326,18.326,18.326,18.326,134,0
2015-02-04,18.38,18.4,18.29,18.31,741,0
2015-02-05,18.31,18.45,18.16,18.44,14567,0
2015-02-06,18.26,18.32,17.99,18.04,25469,0
2015-02-09,18.12,18.69,17.99,18.69,19994,0
2015-02-10,18.06,19.02,18.06,18.64,30508,0
2015-02-11,18.53,19.5,18.48,19.29,5672,0
2015-02-12,18.67,19.42,18.4,19.29,12419,0
2015-02-13,19.6,19.8,19.43,19.8,25069,0
2015-02-17,19.8,20.41,19.73,20.41,24324,0
2015-02-18,20.47,21.88,20.47,21.25,46271,0
2015-02-19,21.36,21.48,20.585,20.64,30418,0
2015-02-20,21.26,21.26,19.36,19.6,14261,0
2015-02-23,19.95,21.09,19.43,19.52,4233,0
2015-02-24,19.11,19.11,19.07,19.07,300,0
2015-02-25,19.25,19.46,19,19.44,12703,0
2015-02-26,19.22,19.46,19.11,19.41,3039,0
2015-02-27,19.249,19.486,19.226,19.486,1402,0
2015-03-02,19.25,19.87,19.25,19.25,5500,0
2015-03-03,19.26,19.48,19.26,19.29,600,0
2015-03-04,19.44,19.44,19.44,19.44,200,0
2015-03-05,19.5,19.5,19.2,19.2,5400,0
2015-03-06,19.12,19.33,19.12,19.19,2200,0
2015-03-09,19.25,19.87,19.25,19.46,800,0
2015-03-10,19.28,19.28,19.28,19.28,200,0
2015-03-12,19.31,19.31,19.31,19.31,200,0
2015-03-16,19.25,19.77,19,19.77,19800,0
2015-03-17,19.25,19.25,19.25,19.25,300,0
2015-03-18,19.25,19.88,19.01,19.72,2600,0
2015-03-19,19.31,19.73,19.31,19.35,2000,0
2015-03-20,19.48,19.5,19.2,19.41,5300,0
2015-03-23,19.28,19.41,19.25,19.35,6300,0
2015-03-24,19.35,19.56,19.35,19.53,4300,0
2015-03-25,19.58,19.58,19.57,19.57,1000,0
2015-03-26,19.36,19.67,19.31,19.48,8100,0
2015-03-27,19.25,19.39,19.25,19.39,1100,0
2015-03-30,19.35,20.37,19.35,20.18,18200,0
2015-03-31,20.06,20.06,20,20,400,0
2015-04-01,20.01,20.01,20,20,800,0
2015-04-02,20.01,20.01,20,20,1700,0
2015-04-06,20,20.15,20,20.15,1200,0
2015-04-07,21.11,21.11,20.1,20.3,1300,0
2015-04-08,20,20,19.34,19.98,5200,0
2015-04-10,20.14,20.14,20.14,20.14,100,0
2015-04-13,19.9,20.2,19.9,20.2,1500,0
2015-04-14,20.21,20.22,20,20,1100,0
2015-04-15,19.59,19.59,19.59,19.59,122,0
2015-04-17,19.57,19.77,19.5,19.77,5900,0
2015-04-20,19.66,19.813,19.66,19.813,308,0
2015-04-21,19.35,19.83,19.2,19.62,4656,0
2015-04-22,19.59,19.806,19.59,19.78,3293,0
2015-04-23,20.24,20.24,19.68,19.68,900,0
2015-04-24,19.65,20.25,19.61,20.25,11015,0
2015-04-27,19.61,20.25,19.52,20.16,4000,0
2015-04-28,19.57,19.969,19.5,19.969,6951,0
2015-04-29,19.97,20.27,19.97,20.27,800,0
2015-04-30,19.78,19.91,19.78,19.89,1900,0
2015-05-01,19.5,20.03,19.05,19.92,3800,0
2015-05-05,18.75,19.52,18.11,18.98,2400,0
2015-05-06,18.41,18.74,18.322,18.68,4403,0
2015-05-07,18.79,19.39,18.72,19.32,20868,0
2015-05-08,19.26,21.12,19.22,21.12,9500,0
2015-05-11,19.9,21,19.9,21,16300,0
2015-05-12,21,21.956,20.596,21.39,26171,0
2015-05-13,21.5,22.81,21.39,21.87,26400,0
2015-05-14,21.94,23,21.89,21.89,28500,0
2015-05-15,21.82,22.61,21.4,21.82,21016,0
2015-05-18,21.92,22.15,21.416,21.51,5381,0
2015-05-19,21.65,21.907,21.16,21.18,2798,0
2015-05-20,21.22,21.79,20.21,20.31,8900,0
2015-05-21,20.68,20.68,20.38,20.38,300,0
2015-05-22,20.43,20.43,20.43,20.43,200,0
2015-05-27,20.37,20.37,20.06,20.06,300,0
2015-05-28,20.27,21.855,20,21.855,3650,0
2015-05-29,21.04,21.05,20.05,20.05,2600,0
2015-06-01,20.05,20.05,20,20,625,0
2015-06-02,21.109,21.109,20.05,20.05,300,0
2015-06-03,20,21.07,20,21.07,12800,0
2015-06-04,21.07,21.07,21.07,21.07,100,0
2015-06-05,20.28,21.22,20.28,20.86,8300,0
2015-06-08,20.98,21.23,20.58,21.01,3100,0
2015-06-09,20.551,21.23,20.551,21.22,4077,0
2015-06-10,20.91,21.15,20.82,21.15,2432,0
2015-06-11,21.15,21.15,21.12,21.15,1892,0
2015-06-12,21.04,21.1,20.81,21.09,1600,0
2015-06-15,21.16,21.26,21.15,21.26,1400,0
2015-06-16,21.2,21.4,20.62,21.31,1300,0
2015-06-17,21.53,23.2,20.78,21.79,3900,0
2015-06-18,22.1,22.27,20.33,20.71,5900,0
2015-06-19,20.61,21.51,18.71,19.5,25100,0
2015-06-22,19.22,19.71,19.22,19.71,1000,0
2015-06-23,20.35,20.37,19.8,20,10934,0
2015-06-24,19.15,19.18,18.86,18.92,6700,0
2015-06-25,19.36,19.73,18.7,18.7,4700,0
2015-06-26,19.51,19.61,19.51,19.61,500,0
2015-06-29,19.52,19.52,19.4,19.46,1400,0
2015-06-30,19.1,19.5,18.94,19.47,3069,0
2015-07-01,19.34,20.28,19.25,20.2,7700,0
2015-07-02,20.26,21,20.26,20.91,5500,0
2015-07-06,21,22.85,21,22.61,1100,0
2015-07-07,22.41,22.41,22.41,22.41,200,0
2015-07-08,22.74,23,19.78,19.78,12800,0
2015-07-09,20.13,21,20.04,21,6800,0
2015-07-10,21.22,21.22,21.22,21.22,100,0
2015-07-13,21.03,21.67,20.79,20.88,2300,0
2015-07-14,21.1,21.49,21.1,21.383,2519,0
2015-07-15,21.64,21.64,20.23,20.56,7353,0
2015-07-16,20.25,20.74,19.52,20.74,20900,0
2015-07-20,20.51,20.88,20.43,20.88,800,0
2015-07-21,20.81,20.81,20.31,20.6,4900,0
2015-07-22,20.64,21.39,20.5,20.7,18400,0
2015-07-23,20.32,20.33,20.25,20.3,2000,0
2015-07-24,20.32,21,20.32,20.7,1800,0
2015-07-27,20.41,21,20.41,21,4700,0
2015-07-28,21.71,21.71,21.46,21.5,5500,0
2015-07-29,21.58,22,21.25,22,3900,0
2015-07-30,21.9,22.08,21.9,22.08,200,0
2015-07-31,22.5,24.1,22.5,23.4,29800,0
2015-08-03,23.45,32.51,23.45,32.11,27652,0
2015-08-04,31.58,38,31.5,36.79,18100,0
2015-08-05,37,37,31.11,32.34,10300,0
2015-08-06,31.45,31.45,27.4,31,1905,0
2015-08-07,30.84,30.84,29.25,30.39,1700,0
2015-08-10,32.22,32.22,32.22,32.22,300,0
2015-08-11,32.39,32.39,32.22,32.22,200,0
2015-08-13,29.19,32.32,29.19,29.97,700,0
2015-08-14,30.47,32.96,30.01,32.96,300,0
2015-08-17,31.48,31.48,31.16,31.16,200,0
2015-08-18,32,32,32,32,100,0
2015-08-19,31.94,32,31.94,32,200,0
2015-08-20,33,33,30.56,30.75,700,0
2015-08-21,29.16,29.16,29.11,29.11,300,0
2015-08-24,29.16,29.16,29.05,29.05,476,0
2015-08-25,29.23,29.43,29.19,29.43,1100,0
2015-08-26,29.43,29.56,28.83,28.83,1600,0
2015-08-27,29.01,29.01,29.01,29.01,100,0
2015-08-28,29.6,29.6,28.76,28.76,200,0
2015-08-31,28.84,29,28.84,29,200,0
2015-09-01,28.01,28.25,28.01,28.25,200,0
2015-09-02,28,28,27.16,27.16,400,0
2015-09-03,25.05,27.95,24.56,25.27,600,0
2015-09-04,25.03,25.03,25.03,25.03,100,0
2015-09-08,25.5,27,25.31,25.31,1400,0
2015-09-09,25.54,27.99,25.54,25.78,1500,0
2015-09-10,26.52,26.52,25.01,25.01,2588,0
2015-09-11,25.05,25.16,25.05,25.07,2300,0
2015-09-14,24.9,27,24.52,24.52,2600,0
2015-09-15,25,26,25,25.1,2400,0
2015-09-16,25.1,25.87,25.1,25.1,1700,0
2015-09-17,25.3,26.9,25,26.9,4888,0
2015-09-18,25.4,29.01,25.39,29.01,10100,0
2015-09-21,28.97,29.98,27.6,29.61,1300,0
2015-09-22,29.27,29.27,27.15,27.5,2000,0
2015-09-23,27.46,28.02,27.29,27.29,810,0
2015-09-24,27.4,27.61,27.4,27.5,1782,0
2015-09-25,27.97,29.86,27.97,29.86,700,0
2015-09-28,28.03,28.15,27.28,27.28,2637,0
2015-09-29,27.3,27.76,27.21,27.32,700,0
2015-09-30,27.6,27.66,27.02,27.66,1100,0
2015-10-01,29,29,27.5,27.5,300,0
2015-10-02,29.45,29.45,26.78,27.45,10200,0
2015-10-05,27.5,27.72,26.08,27.34,8991,0
2015-10-06,27.89,30,26.28,28,22800,0
2015-10-08,28,28,28,28,200,0
2015-10-12,26.68,26.68,26.68,26.68,200,0
2015-10-13,27.58,27.58,27.58,27.58,300,0
2015-10-14,26.98,26.98,26.98,26.98,200,0
2015-10-15,28.64,28.64,28.64,28.64,100,0
2015-10-16,27,27,27,27,100,0
2015-10-19,27.9,27.9,27.4,27.63,1239,0
2015-10-21,27.6,28.24,27.6,28.24,900,0
2015-10-23,28.63,29.05,28.63,28.8,4300,0
2015-10-26,28.94,28.97,28.9,28.97,1700,0
2015-10-27,28.92,29.55,28.92,29.37,1800,0
2015-10-28,29.94,29.94,28.99,29,600,0
2015-10-30,27.6,27.6,27.6,27.6,300,0
2015-11-02,27.16,27.16,27.16,27.16,140,0
2015-11-03,27.92,27.92,27.05,27.72,900,0
2015-11-04,28.13,28.14,27.2,27.2,3132,0
2015-11-05,26.3,26.3,26.3,26.3,100,0
2015-11-06,26.01,26.01,26.01,26.01,200,0
2015-11-09,26.01,26.01,25.229,25.26,1680,0
2015-11-10,25.01,25.26,25.01,25.26,700,0
2015-11-11,25.42,25.42,25.42,25.42,200,0
2015-11-12,25.4,25.4,24.06,24.46,1700,0
2015-11-13,24.5,25,24.5,24.5,1600,0
2015-11-16,25.5,25.5,25.5,25.5,200,0
2015-11-17,25.01,25.96,25.01,25.96,200,0
2015-11-19,25.1,25.16,25,25,1200,0
2015-11-20,25,25,25,25,600,0
2015-11-23,25,25.5,25,25,3600,0
2015-11-24,25.6,25.6,25.6,25.6,200,0
2015-11-25,25.25,26.46,25.15,26.46,3700,0
2015-11-27,26,26,26,26,300,0
2015-11-30,26.25,26.25,26,26,200,0
2015-12-01,25.97,25.97,25.82,25.82,698,0
2015-12-02,26.48,26.48,26.48,26.48,320,0
2015-12-03,25.63,26.75,25.63,26,4300,0
2015-12-04,26.23,26.58,26,26.58,800,0
2015-12-07,26,26.2,25.4,26.2,5900,0
2015-12-08,25.72,26,25.5,26,1937,0
2015-12-09,25.88,25.88,25.88,25.88,300,0
2015-12-10,26.53,26.53,25.75,25.75,1500,0
2015-12-11,25.75,25.86,25.75,25.86,800,0
2015-12-14,25.75,25.9,25.404,25.42,2066,0
2015-12-15,25.45,25.48,25.42,25.46,900,0
2015-12-16,25.43,25.63,25.4,25.4,700,0
2015-12-17,25.4,25.41,25.4,25.41,400,0
2015-12-18,25.41,25.41,25.41,25.41,200,0
2015-12-21,25.9,25.9,25.9,25.9,100,0
2015-12-22,28.065,28.065,28.065,28.065,252,0
2015-12-23,26.58,26.58,26.58,26.58,700,0
2015-12-24,26.1,26.1,25.4,25.4,3353,0
2015-12-28,25.18,25.18,25.15,25.16,1752,0
2015-12-29,25.17,25.19,25.17,25.19,642,0
2015-12-30,25.15,26.12,23.52,25.5,15566,0
2015-12-31,25.25,26.4,25.25,25.49,1838,0
2016-01-04,25.09,25.49,24.5,25,1600,0
2016-01-05,25.0001,25.0001,25.0001,25.0001,700,0
2016-01-06,25,25,25,25,100,0
2016-01-07,24.61,25.84,24.5,25.84,700,0
2016-01-11,26,26,26,26,575,0
2016-01-12,25.5609,26.47,25.5,26.3,1565,0
2016-01-13,26.25,26.6299,26,26.43,6248,0
2016-01-14,26.44,27.5,26.25,26.25,2233,0
2016-01-15,26.75,26.7501,26.75,26.7501,994,0
2016-01-19,26.3,26.3,26.3,26.3,100,0
2016-01-20,27.4,27.4,26.66,27.2499,2198,0
2016-01-21,27.061,27.4,26.85,27,4345,0
2016-01-22,26.32,27.15,26,26,5052,0
2016-01-26,26,26.5,26,26.21,600,0
2016-01-27,26,26,26,26,300,0
2016-01-29,26.15,26.15,26,26,459,0
2016-02-01,26.5,26.775,26.073,26.073,740,0
2016-02-03,25.75,25.75,25.75,25.75,200,0
2016-02-04,26.75,26.75,26.75,26.75,200,0
2016-02-08,26.425,26.425,25.79,25.79,200,0
2016-02-09,25.825,25.825,25.75,25.75,300,0
2016-02-11,25.4999,25.4999,25.4999,25.4999,150,0
2016-02-12,25.233,25.675,23.347,24.9449,6127,0
2016-02-17,25.08,25.08,25,25,1095,0
2016-02-18,24.5,24.54,24.5,24.54,1866,0
2016-02-19,25.057,25.75,25.057,25.75,400,0
2016-02-23,24.8201,24.8201,24.8201,24.8201,100,0
2016-02-24,24.55,25.704,24.55,25.704,350,0
2016-02-26,25.009,25.1474,25,25.1474,732,0
2016-03-02,25.915,25.915,25.915,25.915,150,0
2016-03-08,25.74,25.74,25.74,25.74,125,0
2016-03-10,25,25.0001,25,25.0001,696,0
2016-03-11,25.24,25.24,25.24,25.24,100,0
2016-03-14,25.6899,25.6899,25.6899,25.6899,102,0
2016-03-15,25,25.18,24.6737,25.06,2008,0
2016-03-21,25.79,25.79,25.03,25.76,617,0
2016-03-28,25,25.2738,25,25.2738,1100,0
2016-03-29,25.12,25.12,25.11,25.11,300,0
2016-03-30,25.151,25.3672,25.151,25.3672,423,0
2016-03-31,25.06,25.06,25.06,25.06,100,0
2016-04-04,25.6767,25.6767,25.6767,25.6767,599,0
2016-04-05,25.59,25.59,25.59,25.59,100,0
2016-04-07,25.67,25.689,25.03,25.12,400,0
2016-04-11,25.09,25.4,25.09,25.4,1684,0
2016-04-13,25.4,25.4,25.4,25.4,100,0
2016-04-14,25.34,25.34,25.3,25.3,500,0
2016-04-15,25.9999,26,25.98,26,2025,0
2016-04-18,26.04,26.04,26.04,26.04,334,0
2016-04-19,27.38,27.4799,26.5435,26.74,1100,0
2016-04-20,26.44,26.44,26.26,26.26,700,0
2016-04-21,26.6118,26.6118,26.6118,26.6118,127,0
2016-04-22,26.93,26.99,26.74,26.74,1100,0
2016-04-26,26.8433,26.8433,26.8433,26.8433,117,0
2016-04-28,26.9899,26.9899,26.8185,26.8185,900,0
2016-04-29,26.97,27,26.209,26.209,1153,0
2016-05-06,27.5,27.5,27.5,27.5,100,0
2016-05-09,25.0103,25.0103,25.0103,25.0103,208,0
2016-05-11,26.0001,26.0001,26.0001,26.0001,200,0
2016-05-12,26.67,26.67,26.195,26.5,1974,0
2016-05-13,27.5,27.9999,26.5,26.5,1100,0
2016-05-17,26.8612,26.8612,26.8612,26.8612,169,0
2016-05-18,27.9,27.9,27.9,27.9,250,0
2016-05-19,27.9,28.88,27.9,28.88,771,0
2016-05-20,28.88,32.35,28.88,32.35,4179,0
2016-05-23,31.33,32,31.33,31.49,1725,0
2016-05-24,31.27,31.55,27.1539,30.9,2000,0
2016-05-26,30.02,30.222,30.0001,30.222,2500,0
2016-05-27,27.2,28.05,27.2,27.66,300,0
2016-05-31,27.25,27.25,27.25,27.25,100,0
2016-06-01,27.5,29.0601,25.12,27.13,10858,0
2016-06-06,25,25.5,25,25.01,353,0
2016-06-07,25.72,25.72,25.72,25.72,200,0
2016-06-08,25.75,26.45,25.51,26.45,2000,0
2016-06-09,25.72,25.72,25.72,25.72,100,0
2016-06-10,25.7034,25.7034,25.65,25.65,200,0
2016-06-14,25.64,25.64,25.64,25.64,100,0
2016-06-15,26.01,26.01,26.01,26.01,200,0
2016-06-16,25.06,25.06,25.01,25.01,350,0
2016-06-20,25.4999,25.7,24.63,25,11983,0
2016-06-21,25.0001,25.33,25,25,505,0
2016-06-22,25.9999,25.9999,25.9999,25.9999,200,0
2016-06-23,25,25,25,25,183,0
2016-06-24,25.1474,25.1474,25.1474,25.1474,100,0
2016-06-27,25.368,25.368,25.368,25.368,100,0
2016-06-28,25,25.9999,25,25.0001,2600,0
2016-06-29,25.5588,25.5588,25.5588,25.5588,199,0
2016-06-30,25.525,25.525,25.45,25.5,300,0
2016-07-01,25,25.7,25,25.6,7466,0
2016-07-05,25.5,25.59,25.29,25.4,7800,0
2016-07-06,25.48,25.559,25.33,25.46,1090,0
2016-07-07,25.46,25.46,25.46,25.46,400,0
2016-07-08,24.8,25.4,23.86,25.4,3862,0
2016-07-11,25.5,25.51,25.15,25.5,1700,0
2016-07-13,25.0001,25.2791,25.0001,25.2791,229,0
2016-07-14,25.2,25.2,24.8953,25.06,2466,0
2016-07-18,24.08,24.1801,24.08,24.1801,200,0
2016-07-19,24.2501,24.2501,24.2501,24.2501,102,0
2016-07-20,24.79,25.1,24.7,24.9,2896,0
2016-07-21,25.225,25.25,24.3037,24.3037,1270,0
2016-07-22,24.1,25.189,24.1,25.189,3331,0
2016-07-25,25.01,25.01,25.01,25.01,100,0
2016-07-26,24.82,24.8995,23.02,24.38,1900,0
2016-07-27,23.5101,24.41,23.5101,24.0001,300,0
2016-07-28,24.2594,24.5662,24.2594,24.4753,600,0
2016-07-29,24.74,24.74,24.28,24.28,300,0
2016-08-01,24.32,24.32,24.32,24.32,193,0
2016-08-02,24.316,24.316,22.481,24.216,1098,0
2016-08-04,23.88,25,23.86,24.525,1000,0
2016-08-05,24.12,24.12,24.12,24.12,290,0
2016-08-08,24.0901,24.0901,24.09,24.09,200,0
2016-08-10,24.16,24.16,24.16,24.16,200,0
2016-08-15,24.15,24.15,24.15,24.15,100,0
2016-08-19,24.8445,24.8445,24.7295,24.7295,200,0
2016-08-23,25.15,25.15,25.15,25.15,100,0
2016-08-24,25.0965,25.15,24.21,25.15,400,0
2016-08-25,24.8468,25.0813,24.8468,25.0813,200,0
2016-08-30,24.7852,24.89,24.6,24.89,1300,0
2016-09-01,24.9905,24.9905,24.9905,24.9905,200,0
2016-09-02,24.599,24.599,24.599,24.599,150,0
2016-09-14,24.9901,24.9901,24.9901,24.9901,177,0
2016-09-16,24.99,24.99,24.82,24.82,1134,0
2016-09-22,24.81,24.81,24.8099,24.81,887,0
2016-09-23,24.77,24.77,24.27,24.77,700,0
2016-09-27,24.5459,24.5459,24.5459,24.5459,200,0
2016-09-29,24.27,24.82,24.27,24.82,200,0
2016-09-30,24.3,24.3,24.3,24.3,200,0
2016-10-07,24,24,24,24,300,0
2016-10-10,23.0001,23.0001,23.0001,23.0001,100,0
2016-10-11,24,24,23,23,600,0
2016-10-12,23.01,23.01,23.01,23.01,100,0
2016-10-14,23.05,23.05,23,23,403,0
2016-10-17,23.05,23.05,23,23,600,0
2016-10-18,23.2396,23.2396,23.2396,23.2396,158,0
2016-10-19,22.5042,23,22.5042,23,200,0
2016-10-20,23,23,23,23,100,0
2016-10-21,20.25,23,20.25,23,200,0
2016-10-24,23,23,23,23,820,0
2016-10-26,22,22,20.09,21.9999,2356,0
2016-10-27,21.005,22.9,21.005,22.9,512,0
2016-10-28,22.5,22.5,21.45,22.486,480,0
2016-10-31,22.5,22.5,22.5,22.5,100,0
2016-11-04,21,22.5,20.171,22.49,4153,0
2016-11-07,22.45,22.4836,22.32,22.32,510,0
2016-11-08,22.931,23,22,22.45,10499,0
2016-11-09,22.5737,22.899,22.5737,22.866,400,0
2016-11-14,22.9755,23,22.9319,22.9329,9700,0
2016-11-15,23.45,23.5,23.4174,23.4174,800,0
2016-11-16,23.3,24.5,22.62,24.4,3066,0
2016-11-17,24.9645,24.9645,24.5,24.95,1100,0
2016-11-18,24.9,24.9,23.7,24.06,3301,0
2016-11-21,22.0795,24.55,22.0795,24.1,1105,0
2016-11-22,23.75,23.75,23.45,23.45,200,0
2016-11-23,24.9646,24.9646,24.8156,24.9639,1195,0
2016-11-25,22.45,25.65,22.45,25.65,324,0
2016-11-28,25.5537,26,25.5537,25.979,1311,0
2016-11-29,26,26.25,25.9625,26.25,985,0
2016-11-30,26.5,27.99,26.5,27.001,460,0
2016-12-05,26.6,26.6,25.27,25.27,916,0
2016-12-06,26.05,27.2116,26.05,27.2,1025,0
2016-12-07,25,27.25,25,27.25,4051,0
2016-12-08,27.2,27.249,24.75,27.249,863,0
2016-12-09,27.2115,27.2115,27.2115,27.2115,107,0
2016-12-13,26.5,26.7602,26.5,26.6758,713,0
2016-12-14,27.211,27.211,26.75,27.211,523,0
2016-12-19,26.55,27.211,26.05,26.75,1455,0
2016-12-21,26.75,27.238,26.75,27,318,0
2016-12-22,26.5,27.25,26.5,27.05,931,0
2016-12-23,26.76,26.76,26.76,26.76,451,0
2016-12-29,27.211,27.211,26.75,26.75,300,0
2016-12-30,26.7902,27,26.7902,26.9025,815,0
2017-01-03,26.5,26.55,26.5,26.55,303,0
2017-01-04,29.4,29.4,29.4,29.4,139,0
2017-01-06,28,28.6985,28,28.25,330,0
2017-01-09,29.4,29.4,29.025,29.025,1350,0
2017-01-10,29.351,29.351,29,29,251,0
2017-01-11,29.0435,29.7,28.9,29.7,2102,0
2017-01-12,29.05,29.2108,29.05,29.2108,353,0
2017-01-17,29.4,30,29.4,29.7664,5107,0
2017-01-18,29.3168,29.3168,29.3168,29.3168,100,0
2017-01-19,29.3496,29.3496,29.3496,29.3496,185,0
2017-01-20,29.3283,29.3283,29.3283,29.3283,107,0
2017-01-24,29.0435,29.0435,29.0435,29.0435,200,0
2017-01-27,29,29.4464,29,29.4464,1500,0
2017-01-30,29.273,29.7,29,29.1283,1017,0
2017-01-31,29,29.273,29,29.273,500,0
2017-02-01,29.55,29.6453,29.0001,29.05,3500,0
2017-02-02,29.1,29.1,29.0595,29.0595,916,0
2017-02-03,29.325,29.325,29.05,29.05,216,0
2017-02-06,29.05,29.4455,29.05,29.4455,700,0
2017-02-07,29.05,29.39,29,29.35,2072,0
2017-02-08,29.5,29.5,28.7,28.8435,2152,0
2017-02-09,28.976,28.976,28.7,28.8425,1160,0
2017-02-10,28.64,28.64,28.25,28.3424,412,0
2017-02-13,28.7375,28.7375,28.042,28.6,2305,0
2017-02-14,28.2,28.7,28.1,28.1,2610,0
2017-02-15,28.1,28.1,27.95,27.992,1426,0
2017-02-17,27.95,27.978,27.95,27.978,200,0
2017-02-22,27.95,27.955,27.95,27.955,201,0
2017-02-27,28.9,28.9,28.65,28.65,551,0
2017-02-28,28.95,28.95,28.35,28.35,900,0
2017-03-02,27.1,27.3409,27,27.3,733,0
2017-03-06,26.85,26.85,26.85,26.85,122,0
2017-03-07,27.8752,27.8752,27.8752,27.8752,100,0
2017-03-08,26.251,27.5423,26.251,27.5423,2173,0
2017-03-09,27.05,27.0905,27.05,27.0905,204,0
2017-03-14,27.4101,27.4101,27,27,201,0
2017-03-22,27.5,27.5,26.5,26.5,2339,0
2017-03-24,26.22,26.22,26.22,26.22,150,0
2017-03-27,29,29,27,27,200,0
2017-03-30,26.05,26.05,24.6,25.197,4284,0
2017-04-03,28.25,28.25,28.25,28.25,1305,0
2017-04-04,28.4499,28.5,28.4499,28.5,4076,0
2017-04-05,28.5,28.5,28.45,28.5,1199,0
2017-04-13,27.75,28.0042,27.75,28.0042,851,0
2017-04-18,27,27.5,27,27.5,1262,0
2017-04-19,26.7902,26.7902,26.7902,26.7902,200,0
2017-04-20,26.7902,27.25,26.7902,27.25,607,0
2017-04-21,27.25,27.25,27.25,27.25,104,0
2017-05-17,27.4137,28.5,27.4137,28.5,201,0
2017-06-07,24,26.0625,24,26.0625,417,0
2017-06-08,24,26,24,26,944,0
2017-06-09,25,25.4628,24.8763,25.45,1089,0
2017-06-12,26.5,26.5,26.4636,26.4636,304,0
2017-06-13,25.3968,25.3968,25,25.025,1154,0
2017-06-14,25.2265,25.5753,25.2265,25.2265,305,0
2017-06-15,25,26.95,25,26.95,601,0
2017-06-16,24.5,25.4874,24.5,25.4874,212,0
2017-06-23,25.075,27.65,25.075,27.65,4618,0
2017-06-27,25,25,25,25,452,0
2017-06-30,25.4016,25.4016,25.4016,25.4016,104,0
2017-07-12,25.4,25.55,25.4,25.55,514,0
2017-07-17,25.1001,25.1001,25.1001,25.1001,533,0
2017-07-25,25.05,25.05,25.05,25.05,183,0
2017-07-26,25.075,25.075,25.075,25.075,141,0
2017-07-31,25.9,25.9,25.9,25.9,177,0
2017-08-07,25.15,25.1925,25.15,25.1925,375,0
2017-08-09,25.243,25.243,25.15,25.1501,1139,0
2017-08-10,25.035,25.035,25,25,1234,0
2017-08-15,25,25,24,25,809,0
2017-08-16,25,25,25,25,100,0
2017-08-22,25.1872,25.873,22.5,25.873,1117,0
2017-08-24,25,25,25,25,101,0
2017-08-30,23.35,23.35,23.35,23.35,239,0
2017-08-31,24,24.95,24,24.95,766,0
2017-09-01,24.25,24.25,24.05,24.05,694,0
2017-09-05,24.4,24.55,24.15,24.15,1916,0
2017-09-06,24.1,24.1,23.1,23.1,2439,0
2017-09-07,23.25,23.25,22,23.25,3396,0
2017-09-08,23.2,25.9999,22.5,24.1,4993,0
2017-09-11,24.1,24.1,23.4,23.55,467,0
2017-09-12,23.4,24.75,23.375,23.7,1567,0
2017-09-13,23.5,24.75,23.4,24.75,2048,0
2017-09-14,24.65,28.35,24.65,26.7,6554,0
2017-09-15,26.75,27.65,25.675,27.65,2786,0
2017-09-18,27.6,27.6,23.65,25.8,7373,0
2017-09-19,25.3,26.4,25.3,26.4,1174,0
2017-09-20,25,25.95,25,25.15,1711,0
2017-09-21,25.3,25.3,25.1,25.1,753,0
2017-09-22,25.75,25.75,25.75,25.75,150,0
2017-09-25,24.15,25.5,24.15,24.9501,967,0
2017-09-28,26.1,26.1,26.1,26.1,262,0
2017-09-29,24.85,24.85,24.05,24.05,442,0
2017-10-03,24.95,24.95,24.5,24.5,289,0
2017-10-04,24.5,24.5,24.5,24.5,1077,0
2017-10-05,24.5,24.5,24.5,24.5,1038,0
2017-10-09,24.106,24.106,24.05,24.0522,693,0
2017-10-10,24.115,24.115,24,24.0015,2609,0
2017-10-11,24.0608,24.8,24,24.8,11814,0
2017-10-12,24.109,24.109,24,24,4779,0
2017-10-13,24.0001,24.1,24,24,514,0
2017-10-16,24.1,24.6,24,24.005,97402,0
2017-10-17,24.05,24.95,24,24.15,6496,0
2017-10-18,24.3475,24.45,24.3238,24.3238,1650,0
2017-10-19,24.25,24.5,24.25,24.5,2113,0
2017-10-20,24.15,24.5,24.15,24.15,8156,0
2017-10-23,24.2,24.2,24.15,24.1614,2296,0
2017-10-24,24.2144,24.2144,24.2144,24.2144,100,0
2017-10-25,24.2,24.2,24.2,24.2,320,0
2017-10-26,24.3276,24.3276,24.3276,24.3276,309,0
2017-10-31,24.35,24.35,24.25,24.25,1304,0
2017-11-01,24.15,24.4999,24.15,24.4999,851,0
2017-11-02,24.1,24.2162,24,24.0645,5946,0
2017-11-07,24,24,24,24,1490,0
2017-11-08,24,24,24,24,208,0
2017-11-09,23.85,24.0495,23.85,24.0495,2520,0
