Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.51,6.51,6.11,6.29,8400,0
2005-02-28,6.99,6.99,6.23,6.5,5431,0
2005-03-01,6.4,6.56,6.29,6.42,3000,0
2005-03-02,6.62,6.88,6.6,6.75,6100,0
2005-03-03,6.79,7.2,6.73,7.2,3055,0
2005-03-04,7.4,7.4,7.21,7.21,980,0
2005-03-07,7.38,10.2,7.2,9.74,65298,0
2005-03-08,9.89,12.5,9.07,10.7,203382,0
2005-03-09,10.84,11.11,8.66,9.82,80506,0
2005-03-10,8.85,9.29,8.5,9.01,17551,0
2005-03-11,9.59,9.59,8.85,9,15058,0
2005-03-14,8.8,9.39,8.41,8.92,7172,0
2005-03-15,8.5,9.45,8.48,9.1,15868,0
2005-03-16,7.9,8.9,7.76,8.74,3811,0
2005-03-17,7.83,10.2,7.83,8.82,27850,0
2005-03-18,8.54,8.87,8.54,8.54,4494,0
2005-03-21,8.75,10.51,8.54,10,42354,0
2005-03-22,10.02,10.02,9.55,9.87,7600,0
2005-03-23,9.45,9.76,9.45,9.64,6253,0
2005-03-24,9.4,9.97,9.25,9.42,7639,0
2005-03-28,8.7,9.48,8.7,9.18,3112,0
2005-03-29,8.55,9.8,8.55,9.14,6486,0
2005-03-30,9.39,9.4,9.1,9.1,5226,0
2005-03-31,8.96,8.99,8.72,8.72,4600,0
2005-04-01,8.72,8.76,8.72,8.76,1100,0
2005-04-04,8.75,8.75,8.72,8.73,1159,0
2005-04-05,9.45,9.45,8.72,8.9,850,0
2005-04-06,8.72,8.72,8.72,8.72,1200,0
2005-04-07,8.72,8.72,8.72,8.72,1201,0
2005-04-08,8.94,8.94,8.36,8.36,6601,0
2005-04-11,8.36,8.36,8.36,8.36,700,0
2005-04-12,8.37,8.37,7.57,7.82,9831,0
2005-04-13,7.82,7.83,7.8,7.82,3200,0
2005-04-14,8.5,8.59,7.91,8.49,3800,0
2005-04-15,8.59,8.72,8.02,8.72,2377,0
2005-04-18,8.72,8.72,8.72,8.72,3018,0
2005-04-19,8.79,8.79,8,8,4000,0
2005-04-20,7.83,8.43,7.83,8.4,9258,0
2005-04-21,7.83,8,7.83,8,1000,0
2005-04-22,7.86,8.42,7.83,8.31,3179,0
2005-04-25,8.14,8.44,8.14,8.4,2958,0
2005-04-26,8.15,8.55,7.87,8.2,11258,0
2005-04-27,7.93,8.4,7.84,8.25,4300,0
2005-04-28,8.11,8.5,7.98,8.21,6620,0
2005-04-29,8.36,8.38,8.36,8.38,200,0
2005-05-02,9.45,9.45,7.92,8.36,2250,0
2005-05-03,7.84,8.5,7.82,8.5,2929,0
2005-05-04,8.55,8.74,8.25,8.74,1570,0
2005-05-05,8.57,8.65,8.15,8.45,9610,0
2005-05-06,8.23,8.35,8.23,8.26,2453,0
2005-05-09,8.31,8.55,8.26,8.26,2302,0
2005-05-10,8.26,8.36,8.18,8.36,600,0
2005-05-11,8.35,8.59,8.06,8.33,7073,0
2005-05-12,8.19,8.4,8.19,8.24,3351,0
2005-05-13,9.74,9.74,8.32,8.32,4179,0
2005-05-16,8.43,8.45,8.42,8.42,3228,0
2005-05-17,8.55,8.88,8.55,8.88,1200,0
2005-05-18,9,9.03,9,9,1068,0
2005-05-19,9.18,9.18,8.92,8.98,700,0
2005-05-20,8.63,8.89,8.62,8.89,1474,0
2005-05-23,8.97,9,8.97,9,800,0
2005-05-24,8.63,9.19,8.62,9.19,3459,0
2005-05-25,8.32,8.75,8.32,8.7,2000,0
2005-05-26,8.39,8.39,8.36,8.36,300,0
2005-05-27,8.21,8.9,8.19,8.28,6340,0
2005-05-31,8.17,9.51,8.04,8.39,19643,0
2005-06-01,8.36,8.58,8.36,8.58,4465,0
2005-06-02,8.59,8.59,8.59,8.59,100,0
2005-06-03,8.94,9,8.94,9,1390,0
2005-06-06,9.22,9.22,9.22,9.22,100,0
2005-06-07,9.2,9.2,8.69,8.69,1288,0
2005-06-08,8.59,9.17,8.46,9.17,2958,0
2005-06-09,9.03,12,9.03,10.27,45760,0
2005-06-10,11,11,9.71,9.98,6449,0
2005-06-13,9.5,9.99,9.4,9.8,3358,0
2005-06-14,9.49,11.9,9.38,10.89,24291,0
2005-06-15,10.56,11.06,9.51,10.47,21327,0
2005-06-16,11.02,11.1,10.01,11.1,11400,0
2005-06-17,11.06,12.14,10.52,10.75,26894,0
2005-06-20,10.1,13.97,10.1,12.91,81757,0
2005-06-21,12.91,12.91,12.11,12.46,20413,0
2005-06-22,12.4,12.61,11.5,12.3,8310,0
2005-06-23,12.21,12.7,11.65,12.7,7051,0
2005-06-24,12.5,12.5,11.99,12.4,3524,0
2005-06-27,12.44,12.66,11.93,12.46,6805,0
2005-06-28,11.63,13,11.63,12.45,2000,0
2005-06-29,11.82,11.89,10,10.45,19167,0
2005-06-30,10.14,10.93,9.6,9.9,12468,0
2005-07-01,9.9,10.19,9.57,9.62,4115,0
2005-07-06,10,10.3,9.86,10.17,2400,0
2005-07-08,10.69,10.69,10.15,10.25,1022,0
2005-07-11,10.26,10.8,9.98,9.98,5028,0
2005-07-12,10.45,10.56,9.75,9.75,2200,0
2005-07-13,9.7,9.7,9.7,9.7,850,0
2005-07-14,9.6,9.6,9.6,9.6,751,0
2005-07-15,9.5,9.65,9.45,9.65,2845,0
2005-07-18,9.46,11,9.46,10.1,6920,0
2005-07-19,9.45,9.74,9.45,9.54,3456,0
2005-07-20,9.6,9.7,9.45,9.5,7320,0
2005-07-21,9.21,9.68,9.18,9.68,9800,0
2005-07-22,9.33,9.68,9.33,9.5,1647,0
2005-07-25,9.72,9.72,9.71,9.71,900,0
2005-07-26,9.54,9.54,9.53,9.54,700,0
2005-07-27,9.64,9.65,9.64,9.65,700,0
2005-07-28,9.54,9.67,9.18,9.55,9802,0
2005-07-29,9.55,9.81,9.55,9.81,1186,0
2005-08-01,9.35,11.25,9.35,10.14,15186,0
2005-08-02,9.9,11,9.65,11,2264,0
2005-08-03,10.81,10.81,9.58,9.58,4594,0
2005-08-04,9.74,9.74,9.61,9.69,2415,0
2005-08-05,9.59,9.59,9.54,9.54,902,0
2005-08-08,9.54,10.37,9.54,9.64,1730,0
2005-08-09,9.7,10,9.7,10,1122,0
2005-08-10,9.8,10.32,9.8,9.99,600,0
2005-08-11,9.91,10.22,9.72,9.75,2134,0
2005-08-15,10.59,10.59,9.99,9.99,200,0
2005-08-16,10,10,10,10,150,0
2005-08-17,10.5,10.5,9.86,9.88,1300,0
2005-08-18,10.5,10.5,10.5,10.5,100,0
2005-08-19,10.49,10.76,10.49,10.69,2055,0
2005-08-22,9.9,9.9,9.88,9.88,488,0
2005-08-23,9.74,9.75,9.54,9.62,5633,0
2005-08-24,9.54,9.62,9.54,9.62,1000,0
2005-08-25,9.73,9.73,9.39,9.39,1051,0
2005-08-26,9.17,9.38,9.17,9.38,3300,0
2005-08-29,9.27,9.64,9.16,9.54,1400,0
2005-08-30,9.64,9.64,9.64,9.64,100,0
2005-08-31,9.52,9.52,9.4,9.4,200,0
2005-09-01,9.89,9.96,9.75,9.89,1477,0
2005-09-02,9.31,9.31,9.31,9.31,600,0
2005-09-07,9.36,9.36,9.36,9.36,1100,0
2005-09-09,9.49,9.49,9.48,9.48,400,0
2005-09-12,9.52,9.73,9.5,9.73,1600,0
2005-09-13,10.7,10.7,10.05,10.2,5905,0
2005-09-14,10.1,10.28,10.1,10.2,1200,0
2005-09-15,9.97,10.06,9.88,9.88,1746,0
2005-09-20,10.36,10.36,9.96,9.96,200,0
2005-09-22,9.96,9.96,9.91,9.96,1755,0
2005-09-26,10.1,11.62,10.1,11.02,13470,0
2005-09-27,11,15.89,10.27,14.8,46462,0
2005-09-28,15.5,15.5,13.06,13.55,35039,0
2005-09-29,13.96,14.17,13.84,13.91,3547,0
2005-09-30,15.09,15.09,14.27,14.27,4572,0
2005-10-03,14.4,14.4,13.59,13.77,5835,0
2005-10-04,13.51,13.51,10.25,11.76,10436,0
2005-10-05,11.47,11.59,11.21,11.21,725,0
2005-10-06,11.2,11.59,10.9,10.9,1636,0
2005-10-07,10.92,11.06,10.9,10.9,4394,0
2005-10-10,12.5,12.5,10.9,11.05,700,0
2005-10-11,11.36,12.37,10.9,12,3700,0
2005-10-12,12.65,12.68,11.84,11.84,2025,0
2005-10-13,11.83,11.83,11.83,11.83,600,0
2005-10-14,11.82,12.66,11.29,12.66,2251,0
2005-10-17,10.9,11.78,10.9,10.9,4304,0
2005-10-18,10.9,12.49,10.9,10.91,2105,0
2005-10-19,11,11.02,10.98,11,1401,0
2005-10-20,11.05,11.75,11.05,11.4,9100,0
2005-10-21,11.27,12.37,11.27,12.36,1516,0
2005-10-24,12.3,12.3,11.45,11.45,1100,0
2005-10-25,11.46,11.96,11.46,11.75,3685,0
2005-10-26,11.65,11.97,11.65,11.78,3231,0
2005-10-27,11.46,13,11.46,12.81,16100,0
2005-10-28,13.29,13.33,12.12,12.98,5092,0
2005-10-31,12.98,13.84,12.06,12.81,17613,0
2005-11-01,11.88,13.11,11.88,12.96,3700,0
2005-11-02,13.17,14.75,12.29,14.2,5776,0
2005-11-03,14.39,15.73,14.2,14.27,4726,0
2005-11-04,14,14,11.5,13,1890,0
2005-11-07,13.81,15.05,12.72,14.6,12252,0
2005-11-08,14.59,15.72,14.59,15.3,3656,0
2005-11-09,15.1,15.1,12.38,13.66,3289,0
2005-11-10,13.23,15,13.23,14.25,6266,0
2005-11-11,13.91,14.59,13.16,13.36,1500,0
2005-11-14,13.53,14.81,13.12,14.59,9878,0
2005-11-15,15.7,15.7,12.81,14.08,3475,0
2005-11-16,14.5,14.99,14.26,14.75,3964,0
2005-11-17,13.51,14.92,13.51,14.76,3226,0
2005-11-18,15.05,15.05,15.05,15.05,350,0
2005-11-21,15.05,15.05,14.36,15,1913,0
2005-11-22,15,15,15,15,100,0
2005-11-28,14.9,15.3,14.9,14.91,2170,0
2005-11-29,14.92,14.92,14.92,14.92,104,0
2005-11-30,14.98,15.15,14.98,14.99,2043,0
2005-12-01,14.42,15.05,14.42,15.05,2353,0
2005-12-02,14.65,14.82,14.64,14.65,1204,0
2005-12-05,14.81,14.99,14.81,14.99,1000,0
2005-12-06,14.99,14.99,14.99,14.99,400,0
2005-12-07,15.1,15.95,15.1,15.7,794,0
2005-12-08,15.75,15.75,15.05,15.25,4803,0
2005-12-09,15.37,15.37,14.75,14.75,1942,0
2005-12-12,15.15,15.33,14.8,15.13,2177,0
2005-12-13,15.34,15.34,14.99,15,1210,0
2005-12-14,15.1,15.1,14.8,14.8,350,0
2005-12-15,14.78,14.86,14.78,14.81,900,0
2005-12-16,14.86,14.86,14.86,14.86,1000,0
2005-12-19,15.12,15.12,14.85,15.06,2590,0
2005-12-20,15.11,15.11,15.11,15.11,400,0
2005-12-21,15.97,15.97,14.9,14.92,1210,0
2005-12-22,14.93,15.5,14.93,15.2,2569,0
2005-12-23,15.09,15.31,14.99,14.99,300,0
2005-12-27,15.4,15.4,14.93,15,1600,0
2005-12-28,15.42,15.42,14.99,14.99,200,0
2005-12-29,14.96,15.63,14.9,14.98,6518,0
2005-12-30,14.98,15.27,14.91,15.07,2389,0
2006-01-03,14.95,15.35,14.95,15.03,2050,0
2006-01-04,14.88,15.07,14.82,14.82,1400,0
2006-01-05,14.78,15.17,13.13,15,5047,0
2006-01-06,15.6,15.6,15.15,15.15,400,0
2006-01-09,15,15,14.88,14.88,602,0
2006-01-10,14.8,15.09,13.94,14.97,2850,0
2006-01-11,14.81,14.81,14.81,14.81,254,0
2006-01-12,14.98,15.59,14.76,15.01,4100,0
2006-01-17,14.71,15.1,14.71,15,2602,0
2006-01-18,14.7,15.41,14.7,15.41,1050,0
2006-01-19,15.1,15.1,15.1,15.1,420,0
2006-01-20,15.1,15.23,15.01,15.01,350,0
2006-01-23,14.84,15.4,14.7,15.4,6204,0
2006-01-25,15.39,15.87,15.3,15.87,514,0
2006-01-26,17.2,17.22,16.51,16.54,4985,0
2006-01-27,15.55,16.85,14.9,16.68,2900,0
2006-01-30,15.45,16.04,15.14,15.51,3390,0
2006-01-31,15.6,16.31,15.27,15.27,3990,0
2006-02-01,15.43,16.31,15.38,15.81,5185,0
2006-02-02,15.85,15.99,15.85,15.98,500,0
2006-02-03,15.45,16.35,15.14,15.14,6702,0
2006-02-06,15.34,15.95,14.78,15.33,4200,0
2006-02-07,14.88,15.49,14.88,15.08,3000,0
2006-02-08,15.44,16.05,15.44,15.9,5920,0
2006-02-09,15.92,16.38,15.45,16.38,4300,0
2006-02-10,16.29,16.29,15.47,15.49,1472,0
2006-02-13,15.09,16.15,14.88,15.3,3184,0
2006-02-14,14.95,15.37,14.95,15.37,500,0
2006-02-15,15.84,15.84,15.84,15.84,300,0
2006-02-16,15.15,15.25,15.15,15.2,760,0
2006-02-17,15.15,15.5,14.9,14.9,3495,0
2006-02-21,15.13,15.13,14.95,15,870,0
2006-02-22,14.9,15.25,14.9,15.25,1404,0
2006-02-23,15.1,15.1,15.05,15.05,200,0
2006-02-24,15.1,15.22,15.1,15.22,404,0
2006-02-27,15.19,15.24,14.87,15.1,2089,0
2006-03-01,15.32,15.33,15.32,15.33,200,0
2006-03-02,14.92,14.92,14.91,14.91,303,0
2006-03-06,15,15,14.9,14.9,2200,0
2006-03-07,14.9,14.9,14.02,14.02,2520,0
2006-03-08,13.15,14.43,13.06,14.38,2438,0
2006-03-09,14.42,14.42,13.4,14.4,1400,0
2006-03-10,13.05,13.05,13.05,13.05,247,0
2006-03-13,13.02,13.82,12.22,13.82,4143,0
2006-03-14,13.5,13.79,13.29,13.29,1400,0
2006-03-15,14.11,14.38,13.32,13.6,1921,0
2006-03-16,13.37,13.37,13.37,13.37,200,0
2006-03-20,14.24,14.24,14.24,14.24,128,0
2006-03-21,14.25,14.25,13.91,13.91,1380,0
2006-03-22,13.75,14.5,13.75,14.5,3188,0
2006-03-24,13.65,14.17,13.65,14.17,400,0
2006-03-27,13.89,13.95,13.85,13.94,1140,0
2006-03-28,13.85,13.85,13.85,13.85,100,0
2006-03-29,13.92,14.4,13.92,13.94,5304,0
2006-03-30,13.17,14.1,13.02,14.1,7516,0
2006-03-31,13.42,13.72,13.27,13.72,2000,0
2006-04-03,14.5,15.32,14.5,15.3,7424,0
2006-04-04,15.33,15.33,14.8,15.33,2095,0
2006-04-05,13.8,14.87,13.8,14.82,2768,0
2006-04-06,13.89,15.13,13.89,14.94,4575,0
2006-04-07,13.78,14.83,13.76,14.83,700,0
2006-04-10,14.83,16.5,14.83,16.5,7525,0
2006-04-11,16.19,16.81,16.19,16.43,3550,0
2006-04-12,16.11,17,16.11,16.85,4200,0
2006-04-13,16.3,16.3,16.07,16.07,300,0
2006-04-17,16.17,16.23,15.88,16.05,900,0
2006-04-18,16.13,16.13,16.13,16.13,100,0
2006-04-19,14.8,16,14.8,15.45,868,0
2006-04-20,16,16,16,16,413,0
2006-04-21,15.2,15.2,15.2,15.2,100,0
2006-04-24,16,16,15.62,16,967,0
2006-04-25,15.79,16.77,15.79,16.53,5950,0
2006-04-26,16.64,17.18,16.3,16.38,2400,0
2006-04-27,16.98,16.98,16.98,16.98,3402,0
2006-04-28,16.56,16.56,16.55,16.56,2763,0
2006-05-01,16.84,17,16.64,17,1400,0
2006-05-03,16.87,16.87,16.55,16.55,240,0
2006-05-04,16.74,17,16.57,16.57,1400,0
2006-05-08,16.93,16.97,16.93,16.97,700,0
2006-05-09,16.45,16.45,16.45,16.45,200,0
2006-05-10,16.11,16.94,16.11,16.94,1000,0
2006-05-11,17.24,17.25,17.24,17.25,350,0
2006-05-12,17.14,17.14,15.97,15.97,200,0
2006-05-15,16,16.89,16,16.89,1100,0
2006-05-17,16.5,16.69,15.95,16.68,1350,0
2006-05-18,16.95,16.95,16.95,16.95,100,0
2006-05-22,17.31,17.31,17.11,17.11,1300,0
2006-05-25,15.69,16.79,15.45,16.79,500,0
2006-05-30,15.92,17.18,15.92,17.18,2230,0
2006-05-31,16.32,16.32,16.22,16.22,624,0
2006-06-01,16.23,16.4,16.23,16.4,250,0
2006-06-05,16.09,16.8,16.09,16.67,3896,0
2006-06-06,16.24,16.89,16.24,16.33,1905,0
2006-06-07,16.5,16.89,16.48,16.5,3700,0
2006-06-08,16.35,16.89,16.35,16.8,3250,0
2006-06-09,16.77,16.77,16.77,16.77,100,0
2006-06-12,16.8,16.8,16.8,16.8,1300,0
2006-06-13,16.7,16.83,16.7,16.83,1230,0
2006-06-14,16.06,16.85,16.06,16.85,2245,0
2006-06-15,16.79,17.2,16.79,17.2,245,0
2006-06-16,16.88,16.88,16.88,16.88,300,0
2006-06-19,17.19,17.98,16.9,17.07,3502,0
2006-06-20,16.86,16.86,16.85,16.86,400,0
2006-06-23,16.6,16.79,16.6,16.79,400,0
2006-06-26,16.79,17.06,16.79,17.06,1300,0
2006-06-28,17.01,17.01,17.01,17.01,100,0
2006-06-30,16.21,16.21,16.21,16.21,100,0
2006-07-03,16.83,17,16.83,17,2200,0
2006-07-05,17.17,17.17,17.16,17.17,800,0
2006-07-07,16.89,16.89,16.89,16.89,200,0
2006-07-10,18.17,18.17,17.31,17.31,900,0
2006-07-12,17.03,17.31,17.03,17.31,200,0
2006-07-13,16.91,16.91,16.91,16.91,100,0
2006-07-17,16.63,17.31,16.63,17.31,400,0
2006-07-19,16.45,16.45,16.45,16.45,142,0
2006-07-20,16.18,16.43,16.18,16.43,520,0
2006-07-24,16.21,16.87,16.21,16.87,550,0
2006-07-25,16.87,16.87,16.87,16.87,650,0
2006-07-26,16.53,16.53,16.53,16.53,100,0
2006-07-27,16.56,16.56,16.56,16.56,135,0
2006-07-31,16.98,17.98,16.98,17.98,1099,0
2006-08-01,17.68,17.68,17.67,17.67,1000,0
2006-08-02,17.7,17.7,17.07,17.34,2741,0
2006-08-03,17.01,18.7,15.8,15.8,4885,0
2006-08-04,16.2,17.86,16.2,16.45,9053,0
2006-08-07,17.3,17.69,17.07,17.69,2100,0
2006-08-09,16.71,16.71,16.71,16.71,200,0
2006-08-10,16.39,17.39,16.39,16.7,4091,0
2006-08-11,16,16,15.7,15.7,300,0
2006-08-14,15.97,17.51,15.97,16.79,1614,0
2006-08-15,16.44,17.49,16.4,17.49,301,0
2006-08-16,16.7,17.73,16.7,17.65,659,0
2006-08-17,16.45,17.15,16.4,16.99,3373,0
2006-08-18,16.99,17.56,16.57,16.57,5033,0
2006-08-21,17.2,17.2,17.01,17.17,800,0
2006-08-22,18.96,18.96,17.15,17.36,1466,0
2006-08-23,17.1,18.12,17.1,17.82,7154,0
2006-08-28,17.16,17.71,17.16,17.71,250,0
2006-08-29,17.64,18.29,17.63,17.78,1820,0
2006-08-30,17.78,17.78,17.78,17.78,100,0
2006-08-31,17.55,17.93,17.52,17.88,1300,0
2006-09-01,18.22,18.22,17.62,17.62,350,0
2006-09-05,16.72,17.95,16.51,17.71,500,0
2006-09-06,16.88,17.26,16.4,16.4,400,0
2006-09-07,16.72,17.99,16.72,17.99,855,0
2006-09-08,17.76,17.76,17.58,17.58,200,0
2006-09-11,17.46,18.08,16.91,17.37,2720,0
2006-09-12,16.87,18.38,16.87,18.1,2101,0
2006-09-13,18.35,18.35,17.05,17.7,2500,0
2006-09-14,17.42,18.32,16.86,17.52,600,0
2006-09-15,17.7,18.1,17.15,17.8,2800,0
2006-09-18,17.14,18.55,17.14,18.55,1900,0
2006-09-19,18.22,18.22,17.99,18,315,0
2006-09-20,17.38,17.38,17.37,17.37,200,0
2006-09-21,16.72,18,16.72,17.88,1181,0
2006-09-22,17.75,18.44,17.75,17.98,2467,0
2006-09-26,17.6,18.3,17.6,18.3,3018,0
2006-09-27,17.6,18.48,17.6,18.18,1500,0
2006-09-29,17.7,18.35,17.7,18.07,1501,0
2006-10-02,18.55,18.55,17.27,17.74,1300,0
2006-10-03,17.7,18,17.7,18,600,0
2006-10-04,17,18,16.99,18,4861,0
2006-10-05,18.88,18.88,18.15,18.15,500,0
2006-10-06,18.05,19.29,17.89,18.26,3626,0
2006-10-09,17.62,18.62,17.52,18.13,1000,0
2006-10-10,17.72,18.9,17.72,18.63,1700,0
2006-10-11,18.52,18.52,17.52,17.52,506,0
2006-10-12,17.78,18.12,17.78,18.12,200,0
2006-10-13,17.6,17.6,17.6,17.6,100,0
2006-10-16,17.4,18.42,17.4,18,2411,0
2006-10-17,17.99,18.46,17.99,18.46,900,0
2006-10-18,17.79,19.01,17.77,19.01,700,0
2006-10-19,18.73,18.98,18.63,18.89,1060,0
2006-10-20,18.05,18.1,18,18,442,0
2006-10-23,18.09,18.54,17.6,18.4,7026,0
2006-10-24,18.38,18.38,18.38,18.38,195,0
2006-10-25,17.53,18.39,17.53,18.2,800,0
2006-10-27,18.32,18.32,18.3,18.3,600,0
2006-10-30,18.3,19.1,18.3,19.1,600,0
2006-11-03,18.44,18.82,18.44,18.5,500,0
2006-11-06,18.5,18.6,16.93,18.6,3123,0
2006-11-08,18.47,19.17,18.47,19.17,550,0
2006-11-10,18.44,18.44,17.79,18.07,1700,0
2006-11-13,17.94,19.13,17.94,19.13,4946,0
2006-11-14,18.45,18.91,18.45,18.91,332,0
2006-11-15,19.73,19.73,18.46,19.25,6742,0
2006-11-16,19.4,19.46,19.4,19.45,1000,0
2006-11-17,19.44,20.96,19.44,20.5,800,0
2006-11-20,21,21.51,20.52,21.5,1380,0
2006-11-21,20,21.29,20,21.29,400,0
2006-11-22,21.2,21.2,20.8,20.8,340,0
2006-11-24,20.33,20.33,20.33,20.33,140,0
2006-11-29,18.62,20.3,18.62,20.08,1719,0
2006-11-30,20.09,23.61,19.85,22.14,16847,0
2006-12-01,23.86,25,21.25,21.64,9558,0
2006-12-04,21.71,28.29,21.71,25.71,17526,0
2006-12-05,25.28,26.1,24.96,25,2390,0
2006-12-06,25.41,26.13,25.41,25.86,3618,0
2006-12-07,26.5,27.77,25.62,25.62,900,0
2006-12-08,25.2,25.26,24.88,24.91,800,0
2006-12-11,25.12,25.31,24.61,25,2766,0
2006-12-12,25.5,25.6,25.5,25.6,1253,0
2006-12-13,25.44,25.9,25.44,25.9,670,0
2006-12-14,27.11,27.11,25.8,25.8,650,0
2006-12-15,25.11,28.21,25.11,28.21,1448,0
2006-12-18,27.95,29.39,27.38,28.22,4300,0
2006-12-19,28.21,28.21,27.68,28.1,1494,0
2006-12-20,27.84,28.15,27.84,28.1,8809,0
2006-12-21,27.93,27.93,27.93,27.93,100,0
2006-12-26,28.45,28.5,28.45,28.5,318,0
2006-12-27,28.49,30.84,28.49,28.7,2766,0
2006-12-28,28.1,30.75,28.1,28.99,2195,0
2006-12-29,28.19,31.66,28.11,29.35,9879,0
2007-01-03,28.2,28.35,28.11,28.35,1600,0
2007-01-04,28.74,28.79,28.35,28.79,1950,0
2007-01-05,27.77,28.54,27.77,28,600,0
2007-01-08,28,28.9,28,28.65,2100,0
2007-01-09,27,29.56,27,29.12,2400,0
2007-01-10,29.43,31.21,29.43,30.12,2900,0
2007-01-11,29.53,30.24,29.04,29.24,2006,0
2007-01-12,28.03,28.37,25.09,27.68,2635,0
2007-01-16,26,27.7,26,27.7,600,0
2007-01-17,27.36,29.62,27.36,29.62,1702,0
2007-01-18,29.34,29.34,27.6,28.76,1909,0
2007-01-22,25.5,27.2,25.5,27.17,7180,0
2007-01-23,25.72,28.1,25.72,28.1,2700,0
2007-01-24,27.55,30,27.54,30,5624,0
2007-01-25,30.89,30.89,30.3,30.49,3100,0
2007-01-26,29.98,29.98,26.35,28.5,7348,0
2007-01-29,28.52,30,27.8,29.77,14276,0
2007-01-30,28.98,28.98,28.98,28.98,140,0
2007-01-31,29.57,29.57,28.72,28.72,596,0
2007-02-01,28.77,29.81,28.77,29.35,932,0
2007-02-02,29.15,29.18,29.15,29.18,708,0
2007-02-05,31.84,31.84,31.84,31.84,158,0
2007-02-07,32.85,33.77,30.3,30.3,3364,0
2007-02-08,30.5,30.59,29.99,30.59,1400,0
2007-02-09,30.02,30.02,29.88,29.88,1000,0
2007-02-12,29.76,30,29.76,30,2100,0
2007-02-15,28.75,29.18,28.75,29.18,557,0
2007-02-16,28.45,28.45,28.45,28.45,400,0
2007-02-20,28.53,29.75,28.53,29.75,1940,0
2007-02-21,28.96,30.6,28.91,30.6,2100,0
2007-02-26,32.12,32.12,31.19,31.19,229,0
2007-02-28,30,30,29.27,29.27,433,0
2007-03-01,29.95,31.7,28.51,31.5,14028,0
2007-03-02,34.59,34.59,32,33,1800,0
2007-03-05,32.15,32.15,32.15,32.15,100,0
2007-03-06,34,34,32,32,300,0
2007-03-12,33.96,33.96,33.96,33.96,100,0
2007-03-13,33.8,33.8,32.8,33.2,1747,0
2007-03-14,32.49,32.49,32.49,32.49,100,0
2007-03-16,28.61,31.24,28.61,31.24,1550,0
2007-03-20,28.71,31,28.71,31,3600,0
2007-03-22,33.71,33.79,32.71,32.99,2601,0
2007-03-23,33.5,33.5,30.25,32.23,2851,0
2007-03-26,31.44,31.84,31,31.84,1456,0
2007-03-27,31.5,33.8,31.5,32.68,3030,0
2007-03-28,32.7,33.2,32.51,33.2,1600,0
2007-03-29,33.8,33.8,32.64,32.64,900,0
2007-03-30,32.66,33.16,32.66,33.16,437,0
2007-04-02,33.15,33.15,30.55,33.15,400,0
2007-04-03,29.38,34.84,29.38,32.8,404,0
2007-04-04,31.26,34.8,31.26,34.8,600,0
2007-04-09,31.5,32.32,31.5,32.32,200,0
2007-04-10,30.21,33.15,30.21,33.15,1431,0
2007-04-12,33,33,33,33,100,0
2007-04-13,30.79,31.75,30.79,31.63,1800,0
2007-04-16,33.4,33.42,32.04,33.42,800,0
2007-04-17,32.21,32.21,32.21,32.21,100,0
2007-04-18,33.64,33.64,33.64,33.64,100,0
2007-04-25,31.2,31.2,30.65,30.65,200,0
2007-04-26,30.4,31.2,30.4,31.2,500,0
2007-04-27,30.61,30.61,30.61,30.61,600,0
2007-04-30,31.1,32,31.1,32,799,0
2007-05-01,33.84,35,32.69,33.16,6694,0
2007-05-02,33.99,34.35,33.99,34.35,898,0
2007-05-03,33.05,34.51,33.05,33.63,2855,0
2007-05-04,33.1,35.51,33.1,35.51,1300,0
2007-05-07,33.83,39.4,33.61,38.4,2539,0
2007-05-08,37.2,38.15,37.2,38.15,310,0
2007-05-09,38.14,38.15,38.14,38.15,300,0
2007-05-10,38.14,38.14,37.34,37.34,476,0
2007-05-11,38,38,36.63,36.86,870,0
2007-05-14,38,38,37.2,38,1427,0
2007-05-15,36.56,36.56,36.55,36.55,470,0
2007-05-16,38.63,39.65,36.56,39.45,3634,0
2007-05-17,39.45,39.45,39.3,39.3,300,0
2007-05-18,39.51,39.6,39.05,39.6,1122,0
2007-05-21,39.8,40,38.76,40,473,0
2007-05-22,42.65,47.89,41.74,44.08,5250,0
2007-05-23,42.91,44.26,42.57,44.26,1335,0
2007-05-24,44.26,45,44.26,44.35,500,0
2007-05-25,44.5,47.94,43.32,47.94,1400,0
2007-05-29,48.04,53.31,47.77,52,6125,0
2007-05-30,52,52.9,48,51.04,783,0
2007-05-31,49.86,50.29,49.33,49.33,757,0
2007-06-01,48.67,49.82,47.96,49.82,600,0
2007-06-04,50.9,50.9,49.06,49.1,584,0
2007-06-05,50.91,50.91,50.18,50.49,300,0
2007-06-06,49.06,49.35,49.06,49.35,522,0
2007-06-07,50.86,50.86,49.07,49.6,600,0
2007-06-08,49.07,49.07,49.07,49.07,100,0
2007-06-11,49,49,46.05,46.67,1659,0
2007-06-12,44.92,50.92,44.92,46.96,1020,0
2007-06-15,49.65,49.65,48.17,48.17,300,0
2007-06-19,44.96,48.99,44.95,45.56,800,0
2007-06-20,44.7,45.53,44.7,45.53,200,0
2007-06-21,43.17,43.17,43.05,43.05,500,0
2007-06-22,43.99,43.99,38.75,39.39,10453,0
2007-06-25,38.35,45,38.34,44.31,12665,0
2007-06-26,44.5,45,43,43.05,3388,0
2007-06-27,40.76,44.1,40.76,44,3202,0
2007-06-28,44,45.48,44,44.65,2875,0
2007-06-29,42.73,42.91,42.73,42.91,400,0
2007-07-02,44.94,45.5,44.94,45.01,1300,0
2007-07-03,45.44,47.09,45.44,47.09,1600,0
2007-07-06,44,44.62,44,44.44,732,0
2007-07-09,46,46,46,46,500,0
2007-07-12,44.45,44.45,44.45,44.45,188,0
2007-07-13,44.44,44.44,44.44,44.44,100,0
2007-07-17,45,45.99,41.09,45.99,1138,0
2007-07-18,46.92,46.92,45,45,522,0
2007-07-19,46.91,46.91,46.91,46.91,200,0
2007-07-24,42.5,42.5,42.5,42.5,100,0
2007-07-25,42.5,42.5,42.3,42.3,200,0
2007-07-26,36.47,40.45,36.47,40.45,1300,0
2007-07-30,31.05,45.6,31.05,43.77,4847,0
2007-07-31,46.99,46.99,43.94,45.21,916,0
2007-08-03,40.4,40.4,40.4,40.4,100,0
2007-08-09,41,49,41,49,2575,0
2007-08-10,47.98,47.98,44.3,44.3,370,0
2007-08-13,47.99,47.99,45.8,47,1800,0
2007-08-14,41.83,41.83,41.83,41.83,200,0
2007-08-15,42.6,42.6,42.6,42.6,100,0
2007-08-16,37,37,37,37,154,0
2007-08-17,41.69,42.6,41.69,42.6,400,0
2007-08-20,42.39,42.39,42.39,42.39,400,0
2007-08-21,42.11,43.9,42.11,43.9,2045,0
2007-08-22,43.21,47.5,43.21,46.81,1231,0
2007-08-23,46.98,46.98,46.98,46.98,100,0
2007-08-24,42.64,46.4,42.64,44.89,1500,0
2007-08-27,41.15,48,41.15,48,1167,0
2007-08-28,49.97,49.97,44.68,46.67,1920,0
2007-08-29,45.94,45.94,45.94,45.94,100,0
2007-08-30,45.29,45.29,45.29,45.29,100,0
2007-09-04,42.05,49,42.05,43.46,3530,0
2007-09-05,43.5,43.5,42.35,43.39,1448,0
2007-09-07,42.31,46,42.31,44.9,440,0
2007-09-10,42.81,44,42.81,44,200,0
2007-09-11,41.52,41.52,41.52,41.52,204,0
2007-09-12,43.6,43.6,43.6,43.6,100,0
2007-09-14,43.65,44.71,43.65,44.03,1200,0
2007-09-17,46.25,46.25,43.6,43.6,1900,0
2007-09-20,44.44,44.44,44.44,44.44,206,0
2007-09-21,42.7,43.48,42.7,43.48,395,0
2007-09-24,43.6,43.6,43.6,43.6,400,0
2007-09-26,43.01,43.01,43.01,43.01,170,0
2007-09-27,44,44,43.83,43.83,843,0
2007-09-28,43,45.89,37.27,45.89,531,0
2007-10-02,37.55,44.65,37.55,44.65,1100,0
2007-10-03,41.1,41.1,41.1,41.1,100,0
2007-10-04,40.91,40.91,40.91,40.91,377,0
2007-10-05,40.09,40.41,38.91,39.5,2623,0
2007-10-08,38.24,39.87,38.24,39.87,1319,0
2007-10-09,39,41.79,39,41.21,1063,0
2007-10-11,45.26,45.47,45.26,45.47,900,0
2007-10-12,43.43,43.54,43.2,43.54,400,0
2007-10-15,43.51,43.78,39.51,42.54,1100,0
2007-10-18,45.99,45.99,45.99,45.99,100,0
2007-10-19,42.87,44.36,39.21,39.21,1233,0
2007-10-22,38.67,43.6,38.36,43.01,3800,0
2007-10-23,39.89,45.09,39.89,43.6,2350,0
2007-10-24,41.09,43.98,41.06,43.98,300,0
2007-10-26,42.76,42.76,41.01,41.01,200,0
2007-10-29,44.24,44.25,44,44,944,0
2007-10-31,43,43.99,41.35,43.99,440,0
2007-11-05,41.21,41.21,41.21,41.21,100,0
2007-11-19,41.03,43.47,41.02,42.4,1100,0
2007-11-21,42,42,42,42,100,0
2007-11-26,41.01,41.01,41,41,300,0
2007-11-28,43.55,44.74,43.55,44.74,388,0
2007-12-05,44.74,45.5,44.74,45.5,800,0
2007-12-06,45.51,45.52,45.51,45.52,200,0
2007-12-10,41.05,43.92,41.05,43.92,300,0
2007-12-12,41.21,41.21,41.21,41.21,300,0
2007-12-13,45,45,44,44,600,0
2007-12-17,42.19,45.99,42,43.57,1700,0
2007-12-18,44.55,44.55,44.55,44.55,100,0
2007-12-24,44,44.05,44,44,400,0
2007-12-26,44.39,45,44.39,45,1000,0
2007-12-27,45.6,47,45.03,45.03,700,0
2007-12-31,47.37,47.47,47.37,47.47,300,0
2008-01-02,47.76,47.76,42.03,46.69,6000,0
2008-01-03,45.43,45.58,45.43,45.58,200,0
2008-01-04,45.01,45.01,45.01,45.01,100,0
2008-01-07,44.05,44.05,44.05,44.05,270,0
2008-01-08,43.01,45.5,43.01,44.01,4506,0
2008-01-09,44.79,44.79,43.77,43.77,834,0
2008-01-11,43.02,43.02,42.34,42.39,800,0
2008-01-14,42.78,44.53,42.76,42.93,1566,0
2008-01-15,43.15,43.55,42.39,42.39,1300,0
2008-01-16,42.96,43.6,42.9,42.9,1400,0
2008-01-17,42.91,43.6,42.08,43.03,2200,0
2008-01-23,42.05,43,41.99,43,1770,0
2008-01-24,41.47,41.47,41.47,41.47,100,0
2008-01-28,41.21,42,41.21,42,1608,0
2008-02-04,40.11,42,40.11,42,300,0
2008-02-06,44.5,44.5,30,30,350,0
2008-02-07,38.84,45,33.06,38.03,7611,0
2008-02-08,37.97,37.97,37.32,37.32,200,0
2008-02-12,39.03,39.58,39.03,39.58,400,0
2008-02-13,42.6,45.09,42.6,44.97,1366,0
2008-02-19,42,44.8,42,44.8,750,0
2008-02-20,47.98,47.98,44.01,44.03,900,0
2008-02-21,47.07,47.07,47.07,47.07,100,0
2008-02-22,39.5,46.48,39.5,42.43,347,0
2008-02-25,47.29,47.29,46.74,46.74,400,0
2008-02-26,42.9,42.9,42.9,42.9,300,0
2008-02-27,46.8,47.3,44.03,44.09,983,0
2008-02-29,46.98,46.98,46.98,46.98,600,0
2008-03-03,44.11,44.11,44.06,44.06,550,0
2008-03-05,44.4,44.4,44.4,44.4,3000,0
2008-03-06,45,45,45,45,200,0
2008-03-11,44.01,45,44.01,45,866,0
2008-03-20,44,44,44,44,100,0
2008-03-25,44.99,45.1,44.99,45.1,600,0
2008-03-27,47.27,47.32,47.27,47.32,400,0
2008-03-31,44.01,49.45,44.01,49.45,2500,0
2008-04-01,41.75,41.75,41.75,41.75,100,0
2008-04-02,45.06,45.06,31.06,31.06,930,0
2008-04-03,34.16,49.91,34.16,49.91,1152,0
2008-04-04,44.95,48.51,35,48.51,370,0
2008-04-07,48.49,48.49,48.49,48.49,400,0
2008-04-14,40.14,40.14,40.14,40.14,100,0
2008-04-15,41.96,41.96,41.96,41.96,100,0
2008-04-16,46.64,48.38,46.59,48.38,1248,0
2008-04-17,44.08,44.08,44.08,44.08,400,0
2008-04-18,46.98,46.98,46.98,46.98,500,0
2008-04-22,44.08,44.08,44.08,44.08,170,0
2008-04-25,44.51,44.51,44,44,700,0
2008-04-29,44,44,44,44,300,0
2008-04-30,44,47.27,44,47.26,900,0
2008-05-01,44,44,44,44,200,0
2008-05-07,47.09,47.09,44.5,44.5,300,0
2008-05-09,41.14,41.14,41.14,41.14,287,0
2008-05-22,46.9,46.9,46.6,46.6,400,0
2008-05-23,44.01,44.01,44.01,44.01,100,0
2008-05-28,44.01,50,44,50,2552,0
2008-05-29,48,49,47.61,47.61,900,0
2008-05-30,48.5,48.5,45.9,45.9,600,0
2008-06-03,44.07,44.07,44.07,44.07,100,0
2008-06-04,44.11,44.11,44.09,44.09,500,0
2008-06-12,46.99,47,46,46,1500,0
2008-06-13,45.54,48.91,45.54,48.91,300,0
2008-06-18,45.62,45.62,45.62,45.62,160,0
2008-06-19,45.53,45.53,45.53,45.53,350,0
2008-06-24,45.51,45.53,45.5,45.5,600,0
2008-06-25,48.63,48.78,47.8,47.8,1793,0
2008-06-27,44.01,44.01,44.01,44.01,100,0
2008-06-30,48.75,48.75,48.74,48.74,1000,0
2008-07-07,43.15,43.23,43.15,43.23,781,0
2008-07-11,43.37,48.47,43.37,48.47,200,0
2008-07-15,43.18,43.18,43.18,43.18,100,0
2008-07-16,48.48,48.48,45,45,300,0
2008-07-18,45,45.86,45,45.86,525,0
2008-07-21,43.21,45,43.21,45,700,0
2008-07-22,48.47,48.47,45,45,520,0
2008-07-23,48.47,48.49,45.2,48.49,1280,0
2008-07-25,48.22,48.25,45.21,48.25,1229,0
2008-07-28,45.43,45.43,45.43,45.43,158,0
2008-07-29,45,45,45,45,750,0
2008-08-06,45.93,46.93,45.93,46.93,200,0
2008-08-12,43.21,43.21,43.21,43.21,200,0
2008-08-15,43.11,43.11,43.11,43.11,100,0
2008-08-18,43.02,43.02,43.02,43.02,120,0
2008-08-20,46.3,46.99,46.3,46.99,364,0
2008-08-21,47,47.46,46,46,450,0
2008-08-22,40.62,40.62,40.58,40.58,350,0
2008-08-28,45.98,46,41.15,41.15,1700,0
2008-08-29,46.15,46.34,42.91,42.91,500,0
2008-09-02,49.83,49.83,40.82,41.67,1546,0
2008-09-03,41.76,41.76,40.82,40.84,949,0
2008-09-04,41.4,41.4,41.4,41.4,100,0
2008-09-05,40.81,40.81,40.81,40.81,200,0
2008-09-10,39.05,39.07,39.05,39.07,200,0
2008-09-17,36.62,36.62,36.62,36.62,246,0
2008-09-18,36.91,36.91,36.91,36.91,200,0
2008-09-23,43,45.99,42.78,45,2400,0
2008-09-24,41.49,60,40.95,50,7328,0
2008-09-25,50.99,51.89,48.89,49.34,500,0
2008-09-26,50,50,44.22,44.22,4329,0
2008-09-29,49.92,49.92,44,44,1100,0
2008-10-01,46.47,46.47,44.43,44.43,600,0
2008-10-02,40.74,41.04,40.49,41.04,537,0
2008-10-03,40.5,40.5,40.5,40.5,100,0
2008-10-06,40.49,40.49,36.01,36.01,500,0
2008-10-08,38.1,40.07,38.1,40.07,3326,0
2008-10-09,37.56,41.01,37.56,41,800,0
2008-10-10,38.67,38.67,32.02,32.07,1800,0
2008-10-13,38.55,38.55,33.82,37.41,3000,0
2008-10-14,33.13,39.33,33.13,37.02,3442,0
2008-10-15,33.63,33.63,33.01,33.01,400,0
2008-10-16,33,34.92,31,31,3300,0
2008-10-17,28.24,32.59,28.23,29.77,519,0
2008-10-22,27.7,27.7,27.7,27.7,100,0
2008-10-24,25.8,25.8,25.8,25.8,100,0
2008-11-03,25.8,28,25.8,27.4,301,0
2008-11-05,27.27,27.27,27.27,27.27,100,0
2008-11-06,25.95,26.25,25.9,26.25,300,0
2008-11-07,26,26,26,26,100,0
2008-11-11,25.6,26.9,25.5,25.5,800,0
2008-11-12,19.57,32.2,19.2,28.54,5491,0
2008-11-13,29.93,30.88,24.74,30.88,800,0
2008-11-17,25.1,31.8,25.1,31.8,800,0
2008-11-18,26.55,35,25.76,35,1000,0
2008-11-19,35,42,35,42,819,0
2008-11-20,39,45.77,30.61,34,1750,0
2008-11-21,38,40,32.8,38,1634,0
2008-11-24,34.81,37.97,28.6,30.61,3865,0
2008-12-01,32.98,32.98,32.98,32.98,100,0
2008-12-03,29,29,28.5,28.5,540,0
2008-12-04,30.77,30.77,30.77,30.77,100,0
2008-12-10,28.56,28.56,28.45,28.45,200,0
2008-12-11,30.86,30.86,28.56,28.56,100,0
2008-12-16,27.33,30.08,27.33,30.08,100,0
2008-12-18,29.01,29.01,29.01,29.01,122,0
2008-12-19,28.1,28.1,28.1,28.1,172,0
2008-12-22,28,28,28,28,100,0
2008-12-23,27.9,27.9,27.9,27.9,563,0
2008-12-30,26.85,26.85,26.85,26.85,105,0
2008-12-31,30.29,31.25,29.8,31.25,916,0
2009-01-05,28.1,28.1,28.1,28.1,100,0
2009-01-13,28,28,28,28,100,0
2009-01-14,28,28,28,28,271,0
2009-01-15,27.04,34,27.04,34,772,0
2009-01-20,38.4,60,38.4,52.67,11183,0
2009-01-21,53.33,55,51.16,51.16,1425,0
2009-01-22,59.7,59.96,56.05,56.05,2005,0
2009-01-23,58.99,59.96,50.01,59.96,1974,0
2009-01-26,59.96,66,59.92,59.92,5392,0
2009-01-27,61.05,72,61.05,61.65,1910,0
2009-01-28,63.01,64.2,62,63.39,2122,0
2009-01-29,66.56,66.56,62,62,100,0
2009-01-30,62,62.05,58.5,58.5,1575,0
2009-02-02,62.49,62.52,59.51,61.2,3231,0
2009-02-03,50,62,50,62,846,0
2009-02-04,54.05,58.54,54.05,55.05,500,0
2009-02-05,57.98,60,57.98,60,200,0
2009-02-06,61,61,60,60.1,616,0
2009-02-10,55.02,66.1,55.02,66.1,1575,0
2009-02-11,66.4,66.4,61.04,65,507,0
2009-02-12,65,65,55.04,58.9,2589,0
2009-02-13,55.96,60.99,51.93,52,1758,0
2009-02-17,58.98,58.98,50,50.5,200,0
2009-02-19,44.64,50,44,49.21,675,0
2009-02-20,45.4,50.91,45,50.91,702,0
2009-02-23,54.43,54.43,54.43,54.43,100,0
2009-02-24,50,50.38,49,50.38,733,0
2009-02-25,50.01,50.01,50.01,50.01,100,0
2009-02-26,50.05,50.05,50.05,50.05,200,0
2009-02-27,36,49.98,36,41.12,5715,0
2009-03-02,41,41,39.28,39.28,400,0
2009-03-03,37,42.56,37,42.56,400,0
2009-03-04,40,43.85,40,43.85,290,0
2009-03-05,39.02,41.51,39.02,41.51,595,0
2009-03-09,43.9,43.9,43.9,43.9,100,0
2009-03-10,41.99,44,41.74,44,400,0
2009-03-12,40,44.7,40,44,300,0
2009-03-13,40.18,44.4,40.18,44.4,300,0
2009-03-17,40.03,43.95,40.03,43.95,210,0
2009-03-19,40.4,40.4,40.04,40.04,200,0
2009-03-20,41.84,41.84,41.84,41.84,100,0
2009-03-23,44.98,44.98,40.5,42.85,400,0
2009-03-24,40.04,40.04,40.04,40.04,200,0
2009-03-25,40.04,42.6,40.04,42.6,300,0
2009-03-26,39.1,41.58,39.1,41.58,200,0
2009-03-27,42.99,42.99,42.99,42.99,100,0
2009-03-30,42.98,42.98,42.98,42.98,100,0
2009-04-01,42.9,42.9,38.02,38.11,500,0
2009-04-03,42.48,42.48,42.48,42.48,100,0
2009-04-15,35.52,39.48,34.06,36.01,400,0
2009-04-16,37.29,37.29,37.29,37.29,255,0
2009-04-20,32.15,32.15,32.15,32.15,200,0
2009-04-21,32,32,32,32,100,0
2009-04-22,30.1,38.76,30,38.76,728,0
2009-04-23,38.64,38.75,38.64,38.75,706,0
2009-04-30,42.97,42.97,42.97,42.97,100,0
2009-05-01,43.08,43.08,43.08,43.08,100,0
2009-05-06,41.83,42.9,41.83,42.9,248,0
2009-05-07,42.45,42.45,42.45,42.45,100,0
2009-05-12,36.66,36.66,36.16,36.16,600,0
2009-05-13,41.91,41.91,39,39,420,0
2009-05-14,40.46,40.46,39.53,39.53,200,0
2009-05-15,40,40.98,40,40.98,200,0
2009-05-18,40.54,42.5,40.54,42.5,602,0
2009-05-19,42.98,45.64,42.55,44.91,4445,0
2009-05-20,41.06,47.2,41.06,47.2,680,0
2009-05-26,43.01,43.01,43.01,43.01,250,0
2009-05-27,46,46,46,46,185,0
2009-05-29,39.3,41.5,39.3,39.85,1650,0
2009-06-01,47.99,47.99,41.41,41.41,300,0
2009-06-02,41.45,43.2,41.45,42.97,632,0
2009-06-03,46.11,46.11,42.45,44.75,900,0
2009-06-04,46.54,48.48,46.54,48.48,720,0
2009-06-05,49.99,52,49.93,52,414,0
2009-06-08,52.65,55.02,52.65,55,2357,0
2009-06-09,50.7,52.68,50.7,52.47,1200,0
2009-06-10,52,62.84,52,60.99,645,0
2009-06-11,63.84,63.84,63.84,63.84,113,0
2009-06-12,63.98,65,58.25,65,1126,0
2009-06-15,64.44,68.1,63,68.1,500,0
2009-06-16,68.1,72.1,59.38,64,2200,0
2009-06-17,64,64,59.24,63.45,1400,0
2009-06-18,58.72,61.08,57.05,59,9240,0
2009-06-19,60,61.1,60,61.1,2001,0
2009-06-22,61,61.59,60.99,61.59,420,0
2009-06-23,63.89,73,58.63,70.84,1936,0
2009-06-24,72.6,78,65.01,71.85,2174,0
2009-06-25,66.06,108.66,66.06,103,3535,0
2009-06-26,100,125,95.28,124.86,157237,0
2009-06-29,120,128.49,111.15,118,21362,0
2009-06-30,119.63,122,102.25,106.53,9017,0
2009-07-01,100.32,118,100.32,114.99,3945,0
2009-07-02,110.78,124,110.78,120.25,5969,0
2009-07-06,119.75,122.48,116,118.15,6166,0
2009-07-07,120.45,124,118,123.55,5591,0
2009-07-08,125,140,122.21,124.5,10706,0
2009-07-09,115.72,119.93,114,114.49,5403,0
2009-07-10,119.99,129.85,119.01,119.01,2772,0
2009-07-13,122.2,123.8,121,123.8,1357,0
2009-07-14,128.64,128.64,109.28,114.45,2562,0
2009-07-15,117.3,130,115.01,130,5820,0
2009-07-16,119.75,126,119.04,125.79,1124,0
2009-07-17,126.16,126.16,112.01,114.22,3252,0
2009-07-20,115.98,116,113.34,116,1580,0
2009-07-21,116.5,119.46,111.16,116.01,1838,0
2009-07-22,120.83,124.98,119.99,122.59,1256,0
2009-07-23,125.78,141.99,125.78,140,6701,0
2009-07-24,133.78,139.74,133.27,135,2387,0
2009-07-27,135,135,133,135,404,0
2009-07-28,126.58,137.97,126.58,137.14,513,0
2009-07-29,128.18,133.78,128.16,133.78,800,0
2009-07-30,139,140.5,138.94,140.5,923,0
2009-07-31,138.98,145.14,138.98,145.14,5395,0
2009-08-03,145,154,142.02,154,1180,0
2009-08-04,145.01,145.01,145.01,145.01,122,0
2009-08-05,141.61,147.99,140.43,145,1557,0
2009-08-06,140.3,146.9,140.3,143.39,1323,0
2009-08-07,149.48,149.48,142.34,145.18,1192,0
2009-08-10,145.16,145.16,128.51,130.18,11102,0
2009-08-11,134.4,134.4,128.7,130.5,1573,0
2009-08-12,130.55,130.55,130.55,130.55,417,0
2009-08-13,124.22,124.75,122.6,124.75,1640,0
2009-08-14,124.98,124.98,118.66,118.66,2434,0
2009-08-17,112.31,117.41,112.31,117.11,1371,0
2009-08-18,110.46,132.3,110.46,132,2538,0
2009-08-19,123.51,129.83,123.51,129.83,300,0
2009-08-20,134.28,134.28,128.46,132.99,300,0
2009-08-21,135.72,141.3,135.72,141.3,2496,0
2009-08-24,141.9,145,141.9,145,685,0
2009-08-25,147.4,155.8,147.4,153.95,5468,0
2009-08-26,156,156,156,156,965,0
2009-08-27,152,156,152,156,824,0
2009-08-28,157,178,157,158.46,2247,0
2009-08-31,155.69,170,154.21,169.99,5907,0
2009-09-01,170,170,156.08,162.41,1073,0
2009-09-02,164.2,164.2,163.7,164,623,0
2009-09-03,163,170,162,166.99,3920,0
2009-09-04,161.72,161.97,161.72,161.97,200,0
2009-09-08,162.31,170.99,162.31,170.99,1700,0
2009-09-09,169.95,171.38,169.65,171.18,2174,0
2009-09-10,171.17,171.53,152.07,152.07,1471,0
2009-09-11,163.17,168.39,159.8,163.79,915,0
2009-09-14,163.44,165.9,159.41,162.9,1808,0
2009-09-15,160.1,160.51,157.04,160.21,6115,0
2009-09-16,154.15,159.03,144.6,151.5,2892,0
2009-09-17,145,149.84,137.88,142.41,4122,0
2009-09-18,143.48,143.48,135.71,140.05,4663,0
2009-09-21,135,144.68,126.12,136.48,2036,0
2009-09-22,143.11,143.11,142.87,143,898,0
2009-09-23,135.25,138.79,135.25,136,2200,0
2009-09-24,134.2,139.8,134.2,139.8,1400,0
2009-09-25,133.18,133.5,128.18,130.58,1843,0
2009-09-28,125.01,125.01,125.01,125.01,288,0
2009-09-29,125.35,128.99,125.35,127.79,1200,0
2009-09-30,125.31,130.64,125.05,130.64,728,0
2009-10-01,130.94,132.42,126.16,132.42,1984,0
2009-10-02,133.19,133.19,128.37,130.91,752,0
2009-10-05,126.62,126.98,122.5,124.19,2052,0
2009-10-06,122.89,127.33,121.41,127.33,539,0
2009-10-07,128.5,128.7,128.5,128.7,200,0
2009-10-08,128.35,128.35,121.78,121.9,578,0
2009-10-13,121,121.21,107,109.99,1420,0
2009-10-14,110,110,90.05,98.55,3347,0
2009-10-15,97.95,97.95,92,93.11,600,0
2009-10-16,93.07,93.07,85,85.17,2624,0
2009-10-19,85,87.55,82.23,83.22,820,0
2009-10-20,82.87,92.65,82.37,91.61,3212,0
2009-10-21,91.8,91.8,87.62,91.11,1209,0
2009-10-22,92,92,90.25,91.53,641,0
2009-10-23,90,90,90,90,323,0
2009-10-26,80.12,85.5,78.01,85.5,713,0
2009-10-27,79.17,84,79.17,84,820,0
2009-10-28,77.5,77.5,77,77,531,0
2009-10-29,82.49,89.97,82.49,86.93,1533,0
2009-10-30,78.26,86.9,78.26,82.84,2621,0
2009-11-02,81.5,81.5,81.5,81.5,145,0
2009-11-03,77,85,77,84.83,508,0
2009-11-04,80.5,92.4,80.5,89,2533,0
2009-11-05,90,91.25,84.81,90.67,2247,0
2009-11-06,88,89.84,88,89.74,862,0
2009-11-09,89.09,90.25,89.09,90.25,560,0
2009-11-10,87,88.66,86.25,88.66,570,0
2009-11-11,83.51,86.87,82,85.91,1159,0
2009-11-12,84.99,84.99,79.2,79.2,1686,0
2009-11-13,79.55,79.55,79.55,79.55,200,0
2009-11-16,79.85,85,79.85,85,479,0
2009-11-17,87.23,87.23,86.47,86.47,305,0
2009-11-18,84.51,84.51,78.16,78.16,300,0
2009-11-19,83.1,85.89,83.1,83.7,584,0
2009-11-20,85.76,85.76,81.31,84.95,1034,0
2009-11-23,85.01,85.01,85.01,85.01,100,0
2009-11-24,83.14,83.14,83.14,83.14,100,0
2009-11-25,80.11,80.42,80.11,80.42,400,0
2009-11-27,79,80.2,74.13,74.13,710,0
2009-11-30,72.1,72.1,70.15,70.15,3312,0
2009-12-01,70.31,74.48,70,71.01,1174,0
2009-12-02,72.03,73.62,70.85,72.83,1100,0
2009-12-03,70.89,71.15,70.89,71.15,209,0
2009-12-04,72.75,72.75,72.75,72.75,120,0
2009-12-07,73.69,73.69,71.2,72.01,315,0
2009-12-08,73.85,73.85,68.46,68.76,769,0
2009-12-09,70.37,70.37,68.41,69.86,1045,0
2009-12-10,71.01,71.01,70,70,200,0
2009-12-11,67.33,68.7,65.5,68.7,822,0
2009-12-14,65.77,70.98,65.77,70.98,629,0
2009-12-15,69.71,69.71,65.74,67.05,1670,0
2009-12-16,69.69,69.69,66.08,68,5788,0
2009-12-17,68.02,74,68.02,71.21,2249,0
2009-12-18,67.75,70,67.26,68.99,5565,0
2009-12-21,69.4,72.57,67.99,70.55,1026,0
2009-12-22,68.5,68.68,68.44,68.68,900,0
2009-12-23,69.11,72.52,69.11,72.11,2453,0
2009-12-24,71.51,71.51,71.51,71.51,100,0
2009-12-28,71,71,71,71,100,0
2009-12-29,68.35,68.35,68.35,68.35,200,0
2009-12-30,67.06,72.85,67.06,71.5,1114,0
2009-12-31,69.36,71.51,67.94,71.5,1855,0
2010-01-04,73.96,74,71.5,72.81,1592,0
2010-01-05,75,75,72.5,72.5,2906,0
2010-01-06,71.5,71.65,69.65,69.65,957,0
2010-01-07,69.26,71,68.16,69.49,3159,0
2010-01-08,70.97,71.4,68.26,68.74,2017,0
2010-01-11,70.74,70.74,70.74,70.74,235,0
2010-01-13,68.62,71.03,68.62,69.63,689,0
2010-01-14,69.8,70,69.8,70,200,0
2010-01-15,71.07,71.07,68.15,68.15,1029,0
2010-01-19,70.21,70.46,68.51,70.46,860,0
2010-01-20,69,69,69,69,133,0
2010-01-21,68.25,68.75,68.25,68.75,242,0
2010-01-25,68.03,68.03,68.03,68.03,230,0
2010-01-26,68,68,63.9,63.9,1945,0
2010-01-27,63.51,63.51,63.51,63.51,215,0
2010-01-28,62.94,64.6,62.94,63.23,472,0
2010-01-29,63.7,65.58,63.7,65.58,590,0
2010-02-01,67.99,67.99,65.47,67.69,500,0
2010-02-02,63.45,63.45,63.45,63.45,314,0
2010-02-03,62,62,61,61,211,0
2010-02-04,53.51,53.51,53.51,53.51,412,0
2010-02-05,59,59,59,59,506,0
2010-02-08,58.8,58.8,55.23,55.23,361,0
2010-02-09,53.56,56.5,53.53,56.5,754,0
2010-02-10,52.6,53.49,52,53.49,859,0
2010-02-11,53,53,52.2,52.55,846,0
2010-02-12,52.55,52.55,49,49,1395,0
2010-02-16,51.48,51.48,49.15,49.15,1951,0
2010-02-17,49,49.91,49,49.91,294,0
2010-02-18,49.91,49.91,49.47,49.47,228,0
2010-02-19,52,57.89,49,57.89,5596,0
2010-02-22,56.41,58,56.41,57.95,900,0
2010-02-23,53.46,63.94,53.4,63.94,1229,0
2010-02-24,64.85,64.85,64.85,64.85,300,0
2010-02-26,62.75,62.75,56.04,56.04,1079,0
2010-03-01,55.79,56.1,55.79,56.1,479,0
2010-03-02,61.25,61.25,61.25,61.25,212,0
2010-03-03,61.1,63.1,59.99,63.03,2048,0
2010-03-04,59.42,59.42,59.42,59.42,100,0
2010-03-05,62.79,62.84,62.79,62.84,393,0
2010-03-08,58.52,58.52,58.52,58.52,100,0
2010-03-09,62.8,62.8,59.83,59.83,480,0
2010-03-10,63,68.79,60.55,66.83,2129,0
2010-03-11,69.95,74.44,69.95,74.39,1408,0
2010-03-12,73.5,79.19,73.5,74.62,3654,0
2010-03-15,71.51,80.1,71.51,80.1,1010,0
2010-03-16,76,78,68,70.96,2300,0
2010-03-17,68.93,74.47,67.64,71.31,687,0
2010-03-18,71,71,70.97,70.97,220,0
2010-03-19,70.9,70.9,70.9,70.9,1194,0
2010-03-22,73.99,73.99,73.99,73.99,156,0
2010-03-23,74,74,74,74,100,0
2010-03-25,69.88,70,65.23,66.7,709,0
2010-03-26,71.99,72,70.68,70.68,561,0
2010-03-29,70.7,70.7,67.1,67.96,1400,0
2010-03-30,69,69,67.37,69,1157,0
2010-03-31,66.02,66.02,65.55,65.55,2446,0
2010-04-01,70.67,70.67,65.33,69.69,2147,0
2010-04-05,69.27,70.5,66.36,70.5,1033,0
2010-04-06,67.76,70.33,67.75,67.75,754,0
2010-04-07,65.67,66.05,65.55,65.55,920,0
2010-04-08,65.55,65.55,64.01,64.8,514,0
2010-04-09,66.83,66.83,66.83,66.83,158,0
2010-04-12,68,68,65.91,65.91,509,0
2010-04-14,65,66.37,65,66.37,230,0
2010-04-15,65.57,67.01,65.57,65.63,655,0
2010-04-16,66.28,67,65.55,65.55,926,0
2010-04-19,69.82,70.24,65.65,68.7,780,0
2010-04-21,66.08,66.08,66.08,66.08,200,0
2010-04-22,64.72,68.72,64.72,67.7,317,0
2010-04-23,65.2,66,65.2,65.25,600,0
2010-04-26,65,65,65,65,200,0
2010-04-27,62.96,62.96,62.96,62.96,160,0
2010-04-29,63.97,63.97,63.97,63.97,329,0
2010-04-30,61.97,61.97,61.97,61.97,740,0
2010-05-03,62.5,62.5,62.5,62.5,187,0
2010-05-04,59.1,59.1,59,59,496,0
2010-05-05,59.2,59.2,59.2,59.2,113,0
2010-05-06,50.49,59,50.4,51.51,618,0
2010-05-07,52,52.2,51.01,51.01,408,0
2010-05-10,52.26,53.98,52,53.98,1402,0
2010-05-11,56.48,58.99,56.48,57.15,577,0
2010-05-12,59.01,59.01,59.01,59.01,334,0
2010-05-13,58.99,58.99,57.16,58.74,1928,0
2010-05-14,55.22,55.22,55.22,55.22,168,0
2010-05-17,57.01,57.01,57.01,57.01,200,0
2010-05-18,55.01,55.01,55.01,55.01,129,0
2010-05-19,53.47,53.47,52.41,52.41,708,0
2010-05-20,51.1,51.1,50.34,50.34,1084,0
2010-05-21,49.95,50.36,49.31,49.92,2330,0
2010-05-24,48.81,52.39,48.81,50.13,902,0
2010-05-25,49.13,49.13,49.13,49.13,313,0
2010-05-26,49.14,54.98,49.14,49.3,1290,0
2010-05-27,49.52,53.22,49.52,53.22,1074,0
2010-05-28,52,52,49.8,51.01,1123,0
2010-06-01,49.36,49.36,45.05,45.05,1342,0
2010-06-02,47.69,51.44,47.69,51.44,634,0
2010-06-03,52.9,58.48,52.9,54.87,4451,0
2010-06-04,56.5,57,51.53,51.53,1261,0
2010-06-07,47.77,52,47,51.6,2679,0
2010-06-08,50.09,51.96,50.09,51.96,386,0
2010-06-09,54.68,56.5,54.68,55.85,1689,0
2010-06-10,56,57.58,56,57.58,694,0
2010-06-11,56.55,57.14,56.55,57.14,229,0
2010-06-15,54.21,58.28,54.21,58.28,896,0
2010-06-16,61.5,61.9,58.12,58.3,2060,0
2010-06-17,61.13,61.13,61.13,61.13,613,0
2010-06-18,63.59,63.59,59.03,59.34,4839,0
2010-06-21,63,63,60.3,60.3,1576,0
2010-06-22,60.41,62.12,58.51,58.51,905,0
2010-06-23,59.45,59.45,59.45,59.45,256,0
2010-06-24,57,58.33,57,57.01,360,0
2010-06-25,55.57,59,49.5,49.5,30777,0
2010-06-28,50.01,50.11,43.41,47.75,6256,0
2010-06-29,44.94,46.21,44.94,46.21,2278,0
2010-06-30,46.3,47.68,46.3,47.18,1399,0
2010-07-01,49.25,55,45.56,45.56,1550,0
2010-07-02,50.99,52.4,49,50.2,4782,0
2010-07-06,50.83,54.37,49.62,50.52,4846,0
2010-07-07,53.49,53.53,50.51,53.06,1712,0
2010-07-08,54.99,56,53.58,53.58,1328,0
2010-07-09,54.03,56.29,51.77,56.29,1972,0
2010-07-12,56.95,56.95,54.45,54.45,861,0
2010-07-13,55.74,58.31,55.74,57.62,3962,0
2010-07-14,54.19,58.95,54.18,56.47,2073,0
2010-07-15,59.38,59.38,54.59,55.36,1101,0
2010-07-16,54.74,57.8,52.76,53.82,4350,0
2010-07-19,55.9,55.9,52.4,52.55,2171,0
2010-07-20,54.9,54.9,49.71,51.51,1494,0
2010-07-21,51.8,53.5,48.9,48.9,2073,0
2010-07-22,52.21,54.48,50.92,54.42,3803,0
2010-07-23,53.4,53.65,52.02,53.41,1385,0
2010-07-26,52.83,56.45,52.55,56.45,1008,0
2010-07-27,55.22,55.22,51.88,52.42,719,0
2010-07-28,52.43,52.43,52.43,52.43,369,0
2010-07-29,54.05,54.05,52.25,53.98,1104,0
2010-07-30,53.68,56.1,53.28,56.1,712,0
2010-08-02,55,56.5,55,56.03,881,0
2010-08-03,54.01,54.29,54.01,54.29,340,0
2010-08-04,58.55,58.55,58.55,58.55,101,0
2010-08-05,58.99,58.99,57.91,57.91,500,0
2010-08-06,55.74,55.74,55.74,55.74,100,0
2010-08-09,54.72,55.97,54.72,55.86,785,0
2010-08-10,55.03,56.17,54.61,54.96,1808,0
2010-08-11,54.5,58.8,54.49,57.02,3487,0
2010-08-13,53.51,53.75,53.5,53.59,1693,0
2010-08-16,58.5,58.5,55.15,56.6,1284,0
2010-08-17,59.99,59.99,59.99,59.99,554,0
2010-08-18,58.97,58.97,58.97,58.97,521,0
2010-08-19,54.27,54.27,54.27,54.27,526,0
2010-08-20,54.41,55.05,54.41,54.65,1714,0
2010-08-23,53.59,53.59,53.59,53.59,289,0
2010-08-24,53.59,53.59,53.05,53.06,1345,0
2010-08-25,54.26,54.98,54.26,54.98,246,0
2010-08-26,54.7,54.7,54.7,54.7,128,0
2010-08-27,53.73,53.73,52.49,53.73,971,0
2010-08-30,50.46,50.53,50.46,50.53,745,0
2010-08-31,48.08,50.9,47.66,50.9,1477,0
2010-09-01,49.62,52.98,49.62,52.86,2451,0
2010-09-02,52.85,55.98,52.85,55.98,322,0
2010-09-03,55.97,55.97,55.97,55.97,427,0
2010-09-07,56.29,58.34,53.83,53.83,827,0
2010-09-08,57.94,57.94,56.52,56.97,610,0
2010-09-09,52.21,57.38,52.21,53.77,300,0
2010-09-10,56.85,57.32,56.37,57.32,718,0
2010-09-13,57.99,60.41,57.5,60.41,4637,0
2010-09-14,61.49,61.49,58.93,58.93,727,0
2010-09-15,55.13,56.92,55.13,56.92,310,0
2010-09-16,55.28,56.8,55.07,56.8,605,0
2010-09-17,58.52,61.34,56.53,56.53,2330,0
2010-09-20,57.58,59.47,57.56,59.47,1768,0
2010-09-21,59.46,60.61,59.46,59.91,829,0
2010-09-22,59.89,59.89,58.51,58.51,831,0
2010-09-23,59.8,59.9,58.65,58.65,844,0
2010-09-24,60.05,60.05,60.05,60.05,913,0
2010-09-27,60.29,60.29,60.29,60.29,128,0
2010-09-28,60.29,61.12,60.29,61.12,210,0
2010-09-29,61.99,61.99,60.53,60.75,534,0
2010-09-30,60.2,60.2,60.2,60.2,519,0
2010-10-04,59,59.2,57.44,57.44,582,0
2010-10-05,60.93,60.93,60.2,60.7,1756,0
2010-10-06,59.08,59.89,59.08,59.89,520,0
2010-10-07,58.45,58.45,58.45,58.45,145,0
2010-10-08,58.57,60.82,58.57,60.4,1611,0
2010-10-11,59.34,59.45,58.74,59.45,1011,0
2010-10-12,59.2,59.2,58.6,59.11,1385,0
2010-10-13,59.9,59.9,59.9,59.9,260,0
2010-10-14,60,60,56.63,56.63,5150,0
2010-10-15,59.85,59.85,57.47,57.47,2445,0
2010-10-18,60,60.24,58,58.5,1873,0
2010-10-19,58.96,58.96,58.96,58.96,377,0
2010-10-20,58.96,58.96,58.85,58.85,291,0
2010-10-21,58.9,58.9,56.58,58.35,1042,0
2010-10-22,57.72,58.09,57.6,57.6,1004,0
2010-10-25,56.05,57,55.96,55.96,2901,0
2010-10-26,55.93,57.5,55,57.5,2080,0
2010-10-27,59.97,59.97,57.98,57.98,1447,0
2010-10-28,57.62,57.62,56.53,56.53,212,0
2010-10-29,56.52,57.3,56.52,57.3,834,0
2010-11-01,57.65,59.6,57.12,57.12,1106,0
2010-11-02,59.02,59.02,59.02,59.02,468,0
2010-11-03,58.67,58.67,58.67,58.67,213,0
2010-11-04,59.2,60.06,58.7,60.06,811,0
2010-11-05,60.3,60.3,59.51,59.51,704,0
2010-11-08,58.71,59.8,56.36,57.44,1018,0
2010-11-09,59.84,60.02,57.11,57.11,3792,0
2010-11-10,58.16,58.49,58.16,58.49,440,0
2010-11-11,58.52,59.9,58.3,58.3,1967,0
2010-11-12,58.14,58.14,57.06,57.06,601,0
2010-11-15,57.06,57.78,57.06,57.78,222,0
2010-11-16,57.75,57.75,54.42,56.54,824,0
2010-11-17,56.71,58.4,56.71,58.4,1069,0
2010-11-18,60,60,60,60,330,0
2010-11-19,61,61,57.84,57.84,1538,0
2010-11-22,57.01,57.01,57.01,57.01,100,0
2010-11-23,57.07,57.07,57.07,57.07,155,0
2010-11-24,60.05,60.97,59.99,59.99,361,0
2010-11-26,57.53,57.53,57.53,57.53,450,0
2010-11-29,57.75,58.01,54.32,57.55,1619,0
2010-11-30,57.53,60.32,57,57.32,1013,0
2010-12-01,59.94,59.94,57.24,58.87,706,0
2010-12-02,59.92,59.92,58.87,59.9,337,0
2010-12-03,59.89,60.99,59.47,60.99,807,0
2010-12-06,60.2,60.97,60.2,60.92,358,0
2010-12-07,61,62.5,60.5,62.5,1219,0
2010-12-08,63.5,66.1,62.18,62.18,1773,0
2010-12-09,62.01,62.01,61.52,61.52,565,0
2010-12-10,62,62.39,61.67,62.39,367,0
2010-12-13,62.89,62.89,61.37,61.37,571,0
2010-12-14,65.89,65.89,58.87,63.99,880,0
2010-12-15,62.26,68.49,62.26,67.62,2584,0
2010-12-16,67.67,67.67,66.29,66.29,700,0
2010-12-17,63.51,85.41,63.51,80.79,12986,0
2010-12-20,79.85,85,79.03,82.27,2713,0
2010-12-21,82.65,86,82.65,86,1295,0
2010-12-22,86.05,86.05,86.05,86.05,144,0
2010-12-23,84.9,91.3,83,87.64,5918,0
2010-12-27,88.31,88.31,87.8,87.8,745,0
2010-12-28,91.43,91.43,90.36,90.36,1067,0
2010-12-29,91.43,91.43,90,90,996,0
2010-12-30,86.6,86.6,84.5,85.75,4708,0
2010-12-31,84.3,84.3,84.3,84.3,156,0
2011-01-03,89.19,90,81.6,82.75,5188,0
2011-01-04,81.47,81.47,81.38,81.38,525,0
2011-01-05,81.21,82.97,81.21,82.95,697,0
2011-01-06,86.5,86.5,86.5,86.5,128,0
2011-01-07,82.6,84.3,82.6,84.3,600,0
2011-01-10,83.92,83.92,83.92,83.92,209,0
2011-01-11,83.17,83.17,81.85,81.85,1376,0
2011-01-12,82.87,82.87,82.55,82.55,249,0
2011-01-14,81.53,81.53,80.86,81.29,822,0
2011-01-18,80.17,80.17,74,75.01,2235,0
2011-01-19,77.35,77.35,74.01,74.01,262,0
2011-01-20,76.35,76.35,73,73.24,1361,0
2011-01-21,74.58,74.58,71.7,73.9,1591,0
2011-01-24,71.73,72.39,70.82,70.83,923,0
2011-01-25,71.8,71.8,71.8,71.8,300,0
2011-01-26,72.55,73.84,71.94,73.84,596,0
2011-01-27,74,74,71.89,71.89,853,0
2011-01-28,71.81,71.81,66.27,69.82,788,0
2011-01-31,68.37,68.37,66.42,66.42,306,0
2011-02-01,66.75,72.64,66.75,72.64,757,0
2011-02-02,68.5,68.5,68.5,68.5,200,0
2011-02-04,68.76,69.61,68.51,69.5,625,0
2011-02-07,69.71,70.01,69.71,70,726,0
2011-02-09,68.89,68.89,67.6,67.6,815,0
2011-02-10,67.84,67.84,63.86,64.17,751,0
2011-02-11,63.81,64.48,63.81,64.33,938,0
2011-02-15,62.23,65.5,61.6,63.5,7151,0
2011-02-17,65.06,65.06,64.93,64.93,514,0
2011-02-18,65.11,65.11,63.44,63.44,1087,0
2011-02-22,60.68,62.85,60.68,61.26,1188,0
2011-02-23,61.98,63.8,61.35,61.36,1526,0
2011-02-24,64.4,64.4,62.4,64.29,1636,0
2011-02-25,62.76,64,61.32,63.99,1942,0
2011-02-28,64.15,65.04,64,64,673,0
2011-03-01,64.73,65.2,62.5,62.5,1239,0
2011-03-02,64.97,65.75,64.97,65.75,300,0
2011-03-03,68,72.8,66.06,72.8,2041,0
2011-03-04,73.25,73.77,70.5,73.77,1876,0
2011-03-07,78.3,78.3,71,71,800,0
2011-03-08,71.99,74.43,71.36,74.43,451,0
2011-03-09,71.54,71.8,70.12,70.12,1500,0
2011-03-10,69.11,69.64,64.22,64.22,625,0
2011-03-11,64.06,64.06,63.82,63.82,680,0
2011-03-14,66,66,65,65,400,0
2011-03-15,66,66,61,61.64,5538,0
2011-03-16,61.25,61.25,55.76,56.14,2171,0
2011-03-17,57,58.36,56.69,58.36,1168,0
2011-03-18,59.04,59.1,57.42,59.1,1910,0
2011-03-21,59.9,61.5,59.9,61.44,1197,0
2011-03-22,61.15,61.6,61.14,61.14,646,0
2011-03-23,61.61,61.61,61.61,61.61,100,0
2011-03-24,64.06,64.06,64.06,64.06,120,0
2011-03-25,63.98,63.98,62.23,63.98,454,0
2011-03-28,67.02,67.02,67.02,67.02,159,0
2011-03-29,64.1,64.42,64.1,64.42,403,0
2011-03-30,65,65.02,65,65.02,1647,0
2011-03-31,64.99,65,64.99,65,413,0
2011-04-01,65.01,65.01,65.01,65.01,100,0
2011-04-06,65.47,66,65.34,66,500,0
2011-04-07,67.9,67.9,67.9,67.9,112,0
2011-04-08,66.54,66.69,63.79,65.3,999,0
2011-04-11,65.5,65.55,64.07,64.07,742,0
2011-04-13,64.49,66.86,64.01,64.04,561,0
2011-04-15,62.28,64.34,62.28,63,2315,0
2011-04-18,62.08,63.67,61.99,61.99,386,0
2011-04-19,63.03,63.03,63.03,63.03,109,0
2011-04-20,62.05,63.19,62.05,63.19,859,0
2011-04-26,63.93,65.48,63.93,65.48,1969,0
2011-04-28,67.88,67.88,67.88,67.88,179,0
2011-05-03,64.33,68.99,63.74,65.21,1026,0
2011-05-04,63.2,63.2,63.2,63.2,194,0
2011-05-05,64.24,64.24,64.24,64.24,128,0
2011-05-09,64.8,65.85,64.34,65.85,781,0
2011-05-10,63.63,64.47,63,64.47,1405,0
2011-05-11,62.36,62.36,62.02,62.02,393,0
2011-05-12,62,62,62,62,100,0
2011-05-13,62,63,61.56,61.56,1205,0
2011-05-16,61.66,61.75,61.48,61.48,673,0
2011-05-17,63,63,61,61,735,0
2011-05-18,61.2,63.34,61,63.34,870,0
2011-05-19,62,64.19,61.89,61.89,1228,0
2011-05-20,61.62,61.62,61.31,61.62,931,0
2011-05-23,61,61.2,60.9,60.9,1030,0
2011-05-25,60.27,63.28,60.27,63.28,348,0
2011-05-26,65.8,65.8,65.8,65.8,270,0
2011-05-27,63.26,63.26,63.26,63.26,200,0
2011-05-31,65.64,66.23,65.64,66.23,735,0
2011-06-01,63.6,65.8,63.24,63.24,1109,0
2011-06-02,63.28,63.28,63.28,63.28,100,0
2011-06-03,63.43,66.52,59.5,59.55,14465,0
2011-06-06,59.64,59.64,59.64,59.64,583,0
2011-06-07,63.98,65.58,61.46,62.21,20953,0
2011-06-08,64.76,65.21,60.6,60.6,5245,0
2011-06-09,60.88,60.98,60.21,60.21,800,0
2011-06-10,59.74,61.46,59.74,60.03,686,0
2011-06-13,60.28,63.51,60.28,60.34,903,0
2011-06-14,61.65,61.66,60.56,60.95,1058,0
2011-06-15,60.09,60.67,59.5,59.5,1220,0
2011-06-16,59.5,62.81,58.67,61.71,7462,0
2011-06-17,62.77,62.77,59.02,59.72,3311,0
2011-06-20,59.24,60.04,59.05,60.04,965,0
2011-06-21,60.18,61.47,60.18,61.47,483,0
2011-06-22,59.55,64,59.55,60.32,9156,0
2011-06-23,59.23,59.23,58.2,58.99,1213,0
2011-06-24,59.05,62.66,58.35,62.66,24389,0
2011-06-27,59.52,62.89,59.52,62.89,1913,0
2011-06-28,63.98,69.56,63.48,68.29,8033,0
2011-06-29,64.87,66.8,64.87,65.8,845,0
2011-06-30,66,66.3,66,66.08,805,0
2011-07-01,65.29,66.1,65.24,66.1,853,0
2011-07-05,66.13,66.6,65.47,66.6,779,0
2011-07-06,65.15,70,64.36,68,14826,0
2011-07-07,67.19,70.34,67.19,68.99,12872,0
2011-07-08,68.98,69.39,67.21,67.21,1257,0
2011-07-11,66.19,66.2,65.13,65.29,801,0
2011-07-12,66,67.4,65.49,65.49,1510,0
2011-07-13,66.2,67.14,66,66.35,2825,0
2011-07-14,65.49,68.26,65.24,66.59,17622,0
2011-07-15,66.96,66.96,65.3,66.61,1952,0
2011-07-18,66.47,69.11,66.25,67.29,4781,0
2011-07-19,68.37,68.37,66.35,66.41,1690,0
2011-07-20,65.81,67.04,65.81,66.18,500,0
2011-07-21,66.5,67.02,66.5,67.02,273,0
2011-07-22,65.7,67.73,65.7,66.01,7846,0
2011-07-25,65.05,65.05,65.05,65.05,306,0
2011-07-26,65.14,65.95,62.1,64.38,939,0
2011-07-27,62.09,62.09,61.37,61.37,1232,0
2011-07-28,60.07,61.86,60.07,61.64,1397,0
2011-07-29,60.91,61.43,60.9,61.2,695,0
2011-08-01,61.35,61.83,61.19,61.19,1949,0
2011-08-02,58.91,58.91,58.91,58.91,629,0
2011-08-03,60.11,63.51,59.01,60.68,10460,0
2011-08-04,59.12,61,57.72,57.72,3153,0
2011-08-05,59.46,62.91,55.4,55.4,1061,0
2011-08-08,56.86,59.64,55.5,55.51,4017,0
2011-08-09,56.8,61.87,56.8,61.7,1020,0
2011-08-10,59.8,60.29,57.31,57.31,1448,0
2011-08-11,58.25,64.35,58.25,64.35,1316,0
2011-08-12,64.36,64.36,62.85,64.26,589,0
2011-08-15,64.5,65.51,64.15,65.36,1502,0
2011-08-16,59.94,59.94,57.73,57.73,1068,0
2011-08-17,59.8,61.75,57.73,59.47,9240,0
2011-08-18,59.04,60.71,58.4,58.52,3922,0
2011-08-19,58.43,59.4,58.4,58.58,2704,0
2011-08-22,60.2,62.59,60.2,61.65,3361,0
2011-08-23,62.18,66.24,62.18,66.24,1477,0
2011-08-24,64.94,66.14,64.94,66.14,658,0
2011-08-25,67.03,67.03,63.4,64.01,1594,0
2011-08-26,61.76,67.8,61.76,67.8,840,0
2011-08-29,67.5,68.4,67.5,68.4,1269,0
2011-08-30,67,69,66.11,69,2460,0
2011-08-31,67.9,68,65.01,65.01,1396,0
2011-09-01,65.03,65.52,64.49,64.49,1469,0
2011-09-02,61.1,62.51,61.1,61.16,1290,0
2011-09-06,58.13,61,58.12,58.52,1007,0
2011-09-07,60.03,63.2,58.63,62.85,6632,0
2011-09-08,61.82,62.4,59.84,60.41,3049,0
2011-09-09,59.47,59.9,59,59.02,3585,0
2011-09-12,59,59.55,58.25,59.55,1039,0
2011-09-13,59.56,63.1,59.56,63.1,846,0
2011-09-14,61.02,65,61.02,65,1023,0
2011-09-15,65.09,65.09,63.03,64.14,1206,0
2011-09-16,61.25,65.54,61.25,65.54,2961,0
2011-09-19,62.14,62.26,61.77,61.77,529,0
2011-09-20,62.5,64.1,60.63,60.63,4055,0
2011-09-21,58.5,58.5,58,58,777,0
2011-09-22,55.28,57.18,53.4,53.4,3871,0
2011-09-23,55.88,55.88,55.88,55.88,311,0
2011-09-26,53.69,63.61,53.66,56.75,5712,0
2011-09-27,58,59.3,58,59.3,1270,0
2011-09-28,59,60.3,55.86,55.86,1430,0
2011-09-29,56.35,56.35,55.36,55.36,324,0
2011-09-30,55.22,58.2,55.22,57.79,2120,0
2011-10-03,55.28,55.28,55.05,55.05,1563,0
2011-10-04,55.2,56.87,55.2,56.87,1883,0
2011-10-05,63.85,63.85,59.53,63.7,568,0
2011-10-06,63.7,65.8,63.7,65.8,1517,0
2011-10-07,63.91,66.15,63.91,65.51,1067,0
2011-10-10,65.51,65.51,63.1,65.51,2154,0
2011-10-11,68.79,68.79,68.79,68.79,513,0
2011-10-12,68.99,71.79,68.99,71.79,1348,0
2011-10-13,71.04,71.04,71.04,71.04,191,0
2011-10-14,71.31,82,71.31,81.92,1582,0
2011-10-17,74.66,74.66,72.05,72.06,1104,0
2011-10-18,71.95,76.29,71.95,76.29,1015,0
2011-10-19,77,77,67.31,69.01,1604,0
2011-10-21,71.11,72.07,71,72.07,1533,0
2011-10-24,75,83.01,72.5,81.5,2664,0
2011-10-25,82,82,76.52,76.52,1105,0
2011-10-26,72.88,79,67,79,1364,0
2011-10-27,80,93.4,80,93.4,4102,0
2011-10-28,85.23,88.9,84.35,88.9,889,0
2011-10-31,78,84.83,78,84.83,1206,0
2011-11-01,80.01,84,80.01,80.71,1458,0
2011-11-02,78.05,78.05,78.05,78.05,751,0
2011-11-03,79.6,84,79.6,84,2594,0
2011-11-04,81.97,84.2,81.97,84.2,630,0
2011-11-07,80,80,80,80,407,0
2011-11-08,79.28,86.45,76.05,86.45,4161,0
2011-11-09,77.57,77.57,77.57,77.57,1116,0
2011-11-10,81.7,81.7,81.7,81.7,430,0
2011-11-11,82.73,83.99,80.3,83.99,2892,0
2011-11-14,85.01,85.01,78.25,78.96,1955,0
2011-11-15,79.35,82.25,77,81.9,5880,0
2011-11-16,81,88.9,77.65,80.56,6413,0
2011-11-17,82,85.38,77.2,77.2,7366,0
2011-11-18,78.58,78.85,77.07,77.07,653,0
2011-11-21,74.9,80.56,72.28,72.71,6884,0
2011-11-22,75.5,78.34,72.56,74.25,9460,0
2011-11-23,70.02,71.52,69.32,69.32,935,0
2011-11-25,71.6,71.6,69.9,69.9,447,0
2011-11-28,72.2,78.76,71.86,72.85,12728,0
2011-11-29,78,78,72.15,72.15,287,0
2011-11-30,79.93,81.74,79.93,81.74,2722,0
2011-12-01,82.05,82.05,81.8,82.01,2106,0
2011-12-02,83.05,86.1,83.05,86.1,437,0
2011-12-05,86.25,87.06,85.97,86.75,2307,0
2011-12-06,86,86.99,82.15,84.25,1450,0
2011-12-08,88,88,83.57,83.57,2378,0
2011-12-09,86.99,88,86.99,88,1511,0
2011-12-12,88.05,88.08,85.67,85.67,2203,0
2011-12-13,89,89,82.36,82.6,1026,0
2011-12-14,85.5,85.5,84.83,84.83,1166,0
2011-12-15,83.56,85.53,83.56,85.53,944,0
2011-12-16,91,91,85.33,85.91,3957,0
2011-12-19,83.75,84.9,83.75,84,905,0
2011-12-20,84.87,90.66,84.73,90.66,1644,0
2011-12-22,92,92,89.35,91.86,723,0
2011-12-23,92,92.7,88.01,88.01,4489,0
2011-12-27,88.06,97.2,86.88,87.99,19718,0
2011-12-28,86.55,86.55,86.55,86.55,244,0
2011-12-29,86.67,91,86.67,91,1184,0
2012-01-03,88.9,92.34,87.34,88.6,1684,0
2012-01-04,87.53,87.53,86.16,86.16,435,0
2012-01-05,86.11,87.2,86.11,87.2,334,0
2012-01-06,87.82,88.39,86.7,86.7,1797,0
2012-01-09,85.51,85.92,85.51,85.92,673,0
2012-01-10,88.1,89.7,86.12,87.67,1295,0
2012-01-11,85.85,85.85,85.85,85.85,219,0
2012-01-12,86.09,86.39,84.84,86.39,452,0
2012-01-13,84.42,84.65,84.42,84.65,499,0
2012-01-17,76.97,84.2,76.97,83.05,1304,0
2012-01-18,82.83,83.99,82.83,83.99,435,0
2012-01-20,83.89,86.5,83.89,84,467,0
2012-01-24,83.75,83.75,83.75,83.75,560,0
2012-01-25,83.79,83.79,83.79,83.79,291,0
2012-01-26,84,84,82.3,82.3,785,0
2012-01-27,82.15,82.84,81.2,82.84,1222,0
2012-01-30,81.25,83.98,81.25,81.49,798,0
2012-01-31,81.84,81.84,79.2,80,1630,0
2012-02-01,85.01,87,80.15,83.57,960,0
2012-02-06,94.01,97.84,94.01,97.82,400,0
2012-02-07,94.01,97.33,92.15,92.15,2889,0
2012-02-08,91.53,91.53,86.01,89.75,1503,0
2012-02-09,89.75,89.75,89.75,89.75,197,0
2012-02-10,86.8,90.05,85,85.61,5180,0
2012-02-13,86.8,88.43,86.8,88.43,200,0
2012-02-14,87,89.8,85.05,85.05,6123,0
2012-02-15,88.01,88.01,81.35,81.35,1293,0
2012-02-16,82.45,83.75,82.45,82.83,810,0
2012-02-17,82.8,85.5,81.88,82.78,7100,0
2012-02-21,83.33,84.43,80.43,81.87,21349,0
2012-02-23,81.87,83,81.87,83,634,0
2012-02-24,83,83,79.94,80.81,630,0
2012-02-28,80.02,80.06,80.02,80.06,800,0
2012-02-29,82.6,82.6,81.1,82.6,651,0
2012-03-01,81.15,81.15,79.72,79.72,412,0
2012-03-02,79,79,70.01,70.67,800,0
2012-03-05,73.14,77.72,71.97,75.05,4400,0
2012-03-06,77.7,77.7,74,74,2294,0
2012-03-07,74.38,75.4,73.84,75.05,2101,0
2012-03-08,74.26,74.98,72.2,74.2,2116,0
2012-03-09,74.9,75.76,74.26,74.68,3565,0
2012-03-12,73.29,73.55,72.94,72.94,317,0
2012-03-13,73.83,74.4,73.65,74.29,790,0
2012-03-14,73.61,77.35,73.61,75.59,4849,0
2012-03-15,76.01,77.75,76,76.25,2215,0
2012-03-16,75.6,77.85,75.6,77.85,5303,0
2012-03-19,77.25,79.99,77.25,79.05,2060,0
2012-03-20,79.21,90.8,79.21,83.7,2630,0
2012-03-23,83.4,95,81.73,95,819,0
2012-03-26,92.41,92.41,92.25,92.25,200,0
2012-03-27,88.01,95,88.01,95,1278,0
2012-03-28,93.74,93.74,88.15,88.15,628,0
2012-03-29,88,93.89,86.88,88.07,4673,0
2012-03-30,89.22,89.22,86.21,87.36,915,0
2012-04-02,87.39,95,87.39,92.81,1189,0
2012-04-03,89.77,89.77,87.01,87.75,523,0
2012-04-04,89.99,89.99,85,85.41,860,0
2012-04-05,86.25,88,86.25,88,200,0
2012-04-09,85,85,85,85,430,0
2012-04-10,86.44,86.44,76.9,78.99,2119,0
2012-04-11,82.88,82.88,82.88,82.88,756,0
2012-04-12,83.03,86.94,83.03,86.94,603,0
2012-04-13,82.44,82.44,82.44,82.44,296,0
2012-04-16,82.2,82.2,82.2,82.2,118,0
2012-04-17,89.95,95,87.03,91.02,4060,0
2012-04-18,86.5,91.84,86.5,88.85,479,0
2012-04-19,86.15,87.33,86,87.33,1074,0
2012-04-20,89.99,91,89.99,90.35,1623,0
2012-04-23,90.18,95.98,90.18,91.2,14794,0
2012-04-24,95.29,95.95,94,94.97,3774,0
2012-04-25,96.3,96.3,92.7,94.87,4305,0
2012-04-26,92.39,96.3,92.39,96.3,878,0
2012-04-27,90.23,96.3,90.23,95.19,4333,0
2012-04-30,96.3,96.3,92,92.79,6266,0
2012-05-01,96.06,96.06,91.5,91.5,832,0
2012-05-02,91.91,92.01,91.67,92.01,922,0
2012-05-03,93.6,94.76,91.38,91.38,861,0
2012-05-04,88.11,88.11,86.71,86.71,601,0
2012-05-07,87.12,87.5,86,87.2,2433,0
2012-05-08,85.59,85.59,81.01,83.57,1274,0
2012-05-09,82,84.74,81.65,84,1107,0
2012-05-10,82.04,89.36,82.04,84.27,1026,0
2012-05-11,88.72,88.72,88.72,88.72,909,0
2012-05-14,87.93,90.02,85.11,90.02,1899,0
2012-05-15,90,93.5,86.21,91.35,736,0
2012-05-17,89.57,89.57,84.48,84.48,705,0
2012-05-21,84.87,85.78,84.87,85.78,1117,0
2012-05-22,85.41,85.41,82.62,82.62,645,0
2012-05-23,82.75,82.75,79.22,79.4,1130,0
2012-05-24,79.41,79.41,78.6,79,817,0
2012-05-25,79.81,79.81,78,78.05,929,0
2012-05-29,79.7,81.85,79.7,81.65,469,0
2012-05-30,81.11,81.11,79.75,79.75,482,0
2012-05-31,78.83,78.83,78.83,78.83,907,0
2012-06-01,76,76,70.01,71.2,1466,0
2012-06-04,71.2,79,63.91,77.35,4031,0
2012-06-05,74,90,74,85.85,1715,0
2012-06-06,89.81,89.85,84.4,88.31,1428,0
2012-06-07,90.88,91.79,84.87,91.79,2869,0
2012-06-08,88.86,90.55,88.8,90.21,1094,0
2012-06-11,88.91,88.91,82.99,87.55,3023,0
2012-06-13,95.9,95.9,91.8,91.8,625,0
2012-06-14,93.61,93.61,88.4,93.59,1455,0
2012-06-15,92.05,92.05,89.28,90.75,2607,0
2012-06-18,91.9,96,91.9,96,1120,0
2012-06-19,97,100.32,97,100.32,518,0
2012-06-20,100.39,107,100.39,107,498,0
2012-06-21,103,103,97,97,685,0
2012-06-22,99.29,113.21,99.29,113.21,12155,0
2012-06-25,101.12,104.13,101.12,103.95,1707,0
2012-06-26,104.01,107.95,104.01,107,326,0
2012-06-27,108,108,105.35,108,1683,0
2012-06-28,106.75,106.75,98.73,102.52,1131,0
2012-06-29,109.9,110,109.9,110,517,0
2012-07-02,113.18,115,99.2,108.85,3957,0
2012-07-03,108.85,108.85,102.02,106.45,909,0
2012-07-05,100.03,104.93,98.11,101.85,873,0
2012-07-06,99.08,100,99.08,100,499,0
2012-07-09,90.62,101,90.62,96.23,1317,0
2012-07-10,99,99,93.25,94.6,665,0
2012-07-11,94.72,94.72,94.72,94.72,220,0
2012-07-12,101.35,101.35,98.01,98.01,422,0
2012-07-13,98.5,108.99,98.5,108.99,1988,0
2012-07-16,109,109.5,109,109.5,200,0
2012-07-17,110.83,110.83,105.14,105.14,740,0
2012-07-18,107.38,113.7,107.38,113.7,555,0
2012-07-19,105,111.85,105,106,1848,0
2012-07-20,103.21,104,103.21,104,869,0
2012-07-23,101.88,101.88,101.46,101.46,637,0
2012-07-24,101.9,103.99,99.54,99.54,844,0
2012-07-25,103,108,101.34,106.87,3221,0
2012-07-26,110.42,110.42,105.03,105.65,2004,0
2012-07-27,105.88,105.93,105.54,105.75,1469,0
2012-07-30,102.5,102.5,102.5,102.5,103,0
2012-07-31,103,106.99,103,106.99,600,0
2012-08-01,106.54,106.54,101,101,1589,0
2012-08-02,101,101,98.26,98.26,965,0
2012-08-03,105.49,105.49,103.95,103.95,383,0
2012-08-06,107.33,107.33,107.05,107.05,418,0
2012-08-07,107.68,109.97,107.68,109.34,824,0
2012-08-08,109,109,109,109,181,0
2012-08-09,110,112,110,112,614,0
2012-08-13,113.28,113.96,110,110,1179,0
2012-08-14,99.69,99.69,99.69,99.69,100,0
2012-08-15,102.51,108.97,102.51,108.97,548,0
2012-08-16,107.47,107.47,107.46,107.46,390,0
2012-08-17,105.56,107.99,105.56,107.99,708,0
2012-08-21,112,112,107.4,107.4,285,0
2012-08-22,105.5,105.53,105.5,105.5,542,0
2012-08-23,102.1,102.1,102.1,102.1,177,0
2012-08-27,106.94,106.94,106.94,106.94,122,0
2012-08-29,108.34,108.34,108.34,108.34,159,0
2012-08-31,102.6,102.6,102.6,102.6,348,0
2012-09-04,106.8,107,106.8,107,289,0
2012-09-05,104.01,104.01,103.66,103.66,477,0
2012-09-06,104,108.14,104,108.14,910,0
2012-09-07,106.01,108,106.01,107.1,542,0
2012-09-10,108.99,108.99,108.99,108.99,266,0
2012-09-11,108.01,114.99,108.01,114.99,1072,0
2012-09-12,115.5,115.65,115.5,115.6,1053,0
2012-09-13,116.02,120,116,119.94,2159,0
2012-09-14,119.95,119.95,119.95,119.95,1266,0
2012-09-17,116,118.48,116,116,200,0
2012-09-18,116.17,119.96,116.05,117,743,0
2012-09-19,115.17,115.17,101.38,109.27,1728,0
2012-09-20,108.7,117.98,108.7,112.73,306,0
2012-09-21,116.45,116.45,90,115.87,3652,0
2012-09-24,107.8,120,107.8,120,1699,0
2012-09-25,120,120,116.3,116.3,1451,0
2012-09-26,119.7,119.7,116.22,116.22,607,0
2012-09-27,113.4,120.69,113.4,120.4,725,0
2012-09-28,119.71,119.71,116,116,414,0
2012-10-03,118,118,114.45,114.45,708,0
2012-10-04,116.27,117.75,115.9,115.9,315,0
2012-10-08,115.43,115.43,111.5,111.5,266,0
2012-10-09,112.49,112.49,105.54,107.15,796,0
2012-10-11,106.31,106.31,106.01,106.01,200,0
2012-10-12,108,110,106.65,107,988,0
2012-10-15,107.45,109.24,107.45,109.24,368,0
2012-10-16,105.07,105.07,105.07,105.07,100,0
2012-10-17,107,109.24,106.31,107.48,763,0
2012-10-18,105,106.65,105,106.65,450,0
2012-10-19,105.52,105.52,101,101,836,0
2012-10-22,100.75,102.79,100.52,100.52,339,0
2012-10-23,99.75,99.75,98.6,98.6,660,0
2012-10-24,102,102,99.02,100.5,2277,0
2012-10-26,100.84,100.84,99.5,99.5,404,0
2012-10-31,98.014,100.73,98.014,100.73,508,0
2012-11-01,104.35,114.7,104.35,114.7,10902,0
2012-11-02,115.43,117.43,112.81,115.77,2079,0
2012-11-05,114.39,115.75,113.51,115.74,1100,0
2012-11-06,114.7,114.7,114.7,114.7,682,0
2012-11-07,113.75,114.44,108.23,108.23,1983,0
2012-11-08,108.94,108.94,98.05,98.3,2969,0
2012-11-09,99.75,99.9,93.31,95.55,1491,0
2012-11-14,94.02,97.62,76.21,78,3205,0
2012-11-15,75.78,78.324,73.05,76.55,4309,0
2012-11-16,75.75,76.47,74.61,74.85,2000,0
2012-11-19,76.72,86.99,76.72,85.06,1035,0
2012-11-20,82.05,90,82.05,88.3,2134,0
2012-11-21,88.5,97.2,88.5,97.18,1662,0
2012-11-23,104.78,104.78,92.28,92.28,1120,0
2012-11-26,98.64,106.75,98.64,106.75,1873,0
2012-11-27,103.11,103.53,102.37,103.53,643,0
2012-11-28,104,109.5,104,109.5,2931,0
2012-11-29,107,107,107,107,260,0
2012-11-30,105.78,107,105.78,107,535,0
2012-12-03,108,110.85,106,106,1738,0
2012-12-04,101.76,105.6,101.76,105.01,1659,0
2012-12-05,104.83,105.61,97,97,773,0
2012-12-06,96.99,98.19,96.8,96.8,1139,0
2012-12-07,93.06,95.88,93.06,95.88,677,0
2012-12-10,96.35,97.89,96,97.89,647,0
2012-12-11,100,100.4,100,100.4,975,0
2012-12-12,100.36,100.36,100.02,100.02,441,0
2012-12-17,96.02,96.15,95.59,95.59,476,0
2012-12-18,95.01,99.6,95.01,99.6,924,0
2012-12-20,99.25,101.25,99.01,101.25,626,0
2012-12-21,92.24,92.24,92.24,92.24,100,0
2012-12-26,101,105.06,101,105.06,855,0
2012-12-27,97.45,97.45,97.45,97.45,227,0
2012-12-31,96.01,103.99,96.01,103.99,266,0
2013-01-02,109.83,110,101.04,103.75,3126,0
2013-01-03,103.05,105.5,103.05,105.5,549,0
2013-01-04,107.47,107.47,102,106.75,329,0
2013-01-07,101.02,101.02,101.02,101.02,220,0
2013-01-08,101.05,101.05,100,100.83,495,0
2013-01-09,100.24,100.24,96.08,96.08,200,0
2013-01-14,95.28,98.64,95.28,98.64,248,0
2013-01-15,97.07,100.46,97,100.46,1197,0
2013-01-16,100.5,100.5,95.79,98.16,700,0
2013-01-17,100.38,100.49,97.67,100.49,480,0
2013-01-18,98.66,99.47,98.66,99.47,605,0
2013-01-23,100.4,100.4,96.991,96.991,200,0
2013-01-24,100.39,100.39,95.32,100.25,500,0
2013-01-25,101.55,101.55,96.91,99.6,400,0
2013-01-28,106.99,106.99,101.7,101.85,870,0
2013-01-29,101.85,101.85,100,100.52,685,0
2013-01-30,95.05,101.69,95.05,101.69,200,0
2013-01-31,95.11,101.74,95.11,101.74,607,0
2013-02-01,101.85,102,98.3,102,406,0
2013-02-04,97.49,98.71,97.49,98.71,304,0
2013-02-05,106.75,106.75,102.44,105.7,546,0
2013-02-06,103,103,97.7,97.7,1551,0
2013-02-07,99.8,99.82,97.57,99.82,880,0
2013-02-08,96.72,103.98,96.72,99.2,1184,0
2013-02-11,97.27,98.66,95.46,95.46,587,0
2013-02-12,97.28,99,97.28,98.72,455,0
2013-02-14,99.8,99.8,99.8,99.8,131,0
2013-02-15,99.47,99.47,98.46,98.46,873,0
2013-02-19,99.41,100.94,98.2,100.94,358,0
2013-02-20,99.98,99.98,96.22,96.22,1123,0
2013-02-22,96.3,99.84,96.3,99.84,330,0
2013-02-25,97.29,97.29,97.29,97.29,291,0
2013-03-01,101,101,101,101,218,0
2013-03-04,97.048,100.1,97.048,100.1,253,0
2013-03-05,100,101.4,100,101.4,1928,0
2013-03-11,101.27,101.27,101.27,101.27,268,0
2013-03-13,101.2,103.5,101.2,103.5,300,0
2013-03-14,103.5,103.5,98.15,100.15,468,0
2013-03-15,100,100.21,100,100.21,1812,0
2013-03-18,100,101,100,101,500,0
2013-03-20,100.97,100.97,100.97,100.97,217,0
2013-03-28,103.12,103.12,99.14,99.14,669,0
2013-04-01,102.55,102.55,100.49,101.91,489,0
2013-04-02,102.75,102.75,102.75,102.75,200,0
2013-04-04,101.21,101.21,99.88,101.04,354,0
2013-04-05,99.7,99.7,99.7,99.7,100,0
2013-04-08,100.67,100.67,99,99,200,0
2013-04-09,99.61,99.61,96.15,98.35,743,0
2013-04-10,96.84,98.38,96.84,98.38,1089,0
2013-04-12,98.56,98.56,98.56,98.56,130,0
2013-04-15,96.26,96.26,93.55,93.55,1111,0
2013-04-16,95,95.7,95,95.56,478,0
2013-04-17,93.66,93.66,89.9,91,728,0
2013-04-18,88.65,88.65,88.65,88.65,244,0
2013-04-23,92.04,94.7,92.04,94.7,323,0
2013-04-24,96.2,96.2,96.2,96.2,136,0
2013-04-25,89.151,93.87,89.151,93.87,225,0
2013-04-26,88.88,95.65,88.88,95.65,692,0
2013-04-30,93.57,93.57,88.91,91.35,1514,0
2013-05-01,94.1,94.1,85.1,85.1,3898,0
2013-05-02,86.8,87.89,86.32,87.89,1334,0
2013-05-03,89.06,89.19,89.06,89.19,200,0
2013-05-07,95.5,95.5,94.15,94.15,418,0
2013-05-13,93,93,87.001,87.001,200,0
2013-05-14,91.69,91.69,88.75,89.99,849,0
2013-05-15,88.56,95.03,88.56,93.8,2325,0
2013-05-16,93.25,93.25,92.1,92.1,200,0
2013-05-17,92.36,94.23,89.6,92.54,1743,0
2013-05-20,94.48,96.7,93.5,96.7,1600,0
2013-05-22,98.52,98.54,96.48,96.48,459,0
2013-05-23,97.89,97.89,97.89,97.89,101,0
2013-05-24,98.5,98.5,96.9,96.9,300,0
2013-05-28,97.5,98.54,97.5,98,5947,0
2013-05-29,94.2,95.99,94.2,95.99,400,0
2013-05-30,95.99,99.48,95.97,99.48,700,0
2013-05-31,99.37,99.37,97.75,97.75,1607,0
2013-06-03,98,98,94.21,94.21,2096,0
2013-06-04,97.06,99.96,93.45,93.45,1179,0
2013-06-05,93.7,93.7,93.7,93.7,127,0
2013-06-06,91.28,91.34,90.01,90.99,1088,0
2013-06-10,88.24,91.47,88.24,91.47,400,0
2013-06-12,92.62,92.62,90.97,90.97,532,0
2013-06-13,90.88,95.1,90.88,95.1,822,0
2013-06-17,94.74,94.74,92.12,93.7,923,0
2013-06-18,92.2,94.75,91.16,94.75,482,0
2013-06-19,93.6,94.35,90.01,92.01,2242,0
2013-06-20,90.65,90.65,88.5,88.5,512,0
2013-06-21,89.25,89.25,88.18,88.18,2662,0
2013-06-24,86.41,90.4,83.15,86.21,1433,0
2013-06-25,88.94,90.1,88.94,90.1,744,0
2013-06-26,88.4,91.48,88.4,91.26,1377,0
2013-06-27,93.4,93.4,91.29,91.88,803,0
2013-06-28,91.51,96,91.51,93.18,16061,0
2013-07-01,92.3,94.48,92.3,94.48,1752,0
2013-07-02,95.57,95.57,93.7,93.7,426,0
2013-07-03,94.33,94.33,93.85,93.85,200,0
2013-07-05,92.3,95.2,92.3,93.86,1491,0
2013-07-08,94.99,94.99,94.44,94.8,602,0
2013-07-09,94.89,97.56,93.94,97.56,3713,0
2013-07-10,97.29,99.09,97.29,98.97,1800,0
2013-07-11,98.16,103.71,98.16,103.71,1235,0
2013-07-12,102.02,102.02,102.02,102.02,213,0
2013-07-16,104.15,107,104.15,107,400,0
2013-07-17,106.55,106.55,103.36,105.45,365,0
2013-07-18,104.48,106.28,104.48,106.28,802,0
2013-07-19,104.81,106.55,104.81,106.55,1104,0
2013-07-22,107,107,106.7,106.7,300,0
2013-07-23,106.5,106.5,104.74,104.74,206,0
2013-07-24,105.3,105.3,104.06,104.41,700,0
2013-07-25,105.7,109.7,105.68,109.7,935,0
2013-07-29,109.3,113.63,109.3,112.65,943,0
2013-07-30,114,114.85,112.7,112.75,1398,0
2013-07-31,112.79,113.1,110.06,110.06,1787,0
2013-08-01,111.57,113.08,111.3,112.87,3221,0
2013-08-02,113.2,113.2,110,110,1800,0
2013-08-05,111.36,111.36,110.11,110.6,600,0
2013-08-06,111.48,111.48,108.1,108.79,804,0
2013-08-07,107,107.4,107,107.4,202,0
2013-08-08,108.37,108.91,107.25,107.25,1191,0
2013-08-09,108.7,108.7,108.7,108.7,200,0
2013-08-12,107,108.92,106.3,108,1100,0
2013-08-13,106.44,108.18,106.44,108.18,300,0
2013-08-14,107.46,108.65,106.35,107,600,0
2013-08-15,106.23,106.3,105.3,105.3,800,0
2013-08-16,104.5,105.8,104.5,105.8,380,0
2013-08-19,105.65,107.15,105.51,105.51,1824,0
2013-08-20,106.8,107.47,105.04,107.47,421,0
2013-08-21,106.79,112,106.47,110.81,3646,0
2013-08-22,111.57,115.01,111.5,113.98,902,0
2013-08-23,114.65,114.65,112.5,112.52,302,0
2013-08-26,114.29,114.38,113.5,113.5,301,0
2013-08-27,113.2,113.2,106.75,106.75,3837,0
2013-08-28,106.97,108.8,106.97,107.51,1185,0
2013-08-29,109.01,109.01,107,107.5,775,0
2013-08-30,107.5,108.99,104.96,105.4,1639,0
2013-09-03,111.3,111.3,107.45,109.39,400,0
2013-09-04,104.1,111.3,104.1,110.95,1567,0
2013-09-05,111.03,111.03,108,109,1185,0
2013-09-06,118.69,118.69,110.4,110.4,300,0
2013-09-09,109.99,113.5,109.97,112.4,2453,0
2013-09-10,112,114,112,112.51,1545,0
2013-09-11,112.09,112.99,110.6,110.6,1614,0
2013-09-12,112,112,110.49,110.49,752,0
2013-09-13,111.26,111.26,111.26,111.26,100,0
2013-09-16,118.9,128,115.2,122.86,1792,0
2013-09-17,126,126,121.02,123.01,2327,0
2013-09-18,123.8,124.5,119.31,122,1123,0
2013-09-19,120.01,122,118.15,120.72,1101,0
2013-09-20,120.45,120.45,114.5,116.69,5890,0
2013-09-23,114.5,117.88,114.5,117.88,718,0
2013-09-24,119.4,121,118.8,119.65,1238,0
2013-09-25,119.2,120.78,118.15,118.55,1600,0
2013-09-26,119.15,121.7,118.3,121.7,1200,0
2013-09-27,121,126,121,124.98,2200,0
2013-09-30,126.1,126.1,122.78,123.95,2600,0
2013-10-01,124,134,124,127.02,3436,0
2013-10-02,126.3,126.3,126.3,126.3,223,0
2013-10-03,127.82,127.82,123.41,124.21,541,0
2013-10-04,125.4,128.7,125.4,128.7,200,0
2013-10-07,125.98,126.3,120.96,123.23,2572,0
2013-10-08,120.4,124,120.4,120.55,1400,0
2013-10-09,124,124.8,121.9,122.4,2500,0
2013-10-10,126.99,130.4,125.15,128.97,1800,0
2013-10-11,127.87,128.2,125.5,126.73,1200,0
2013-10-14,125.04,126.95,124,126.06,1500,0
2013-10-15,122.01,125.48,121.9,123.5,1300,0
2013-10-16,129.56,129.56,125.5,126.13,1000,0
2013-10-17,125.5,126.42,122.3,126.42,1100,0
2013-10-18,125.06,128,123.01,128,2351,0
2013-10-21,130,131.79,129,130.98,3200,0
2013-10-22,131.75,135,131.75,133.96,4071,0
2013-10-23,134.9,136,134.33,134.8,3200,0
2013-10-24,135.95,135.95,134,134.38,1152,0
2013-10-25,131.6,135.24,129.88,132.22,600,0
2013-10-28,135.97,135.97,135.84,135.84,600,0
2013-10-29,135.96,135.97,134.11,134.11,1300,0
2013-10-30,135.99,135.99,131.04,131.99,500,0
2013-10-31,128.04,133,127.71,131.97,1615,0
2013-11-01,125,137.77,125,137.77,800,0
2013-11-04,136.25,152,136.25,148.9,2000,0
2013-11-05,157.99,157.99,150,150,1024,0
2013-11-06,149.96,153.98,149.96,150.46,1612,0
2013-11-07,153.99,153.99,145.01,145.72,793,0
2013-11-08,153.99,153.99,142.59,147.78,1600,0
2013-11-11,153.98,153.98,146.06,148.3,800,0
2013-11-12,148.9,148.9,147,147,500,0
2013-11-13,148.8,148.9,146.99,146.99,920,0
2013-11-14,147.8,149.1,145,145.9,2729,0
2013-11-15,146.15,146.15,143,143,600,0
2013-11-18,143.5,143.5,136.9,136.9,2400,0
2013-11-19,137,138.5,136.92,136.92,300,0
2013-11-20,135,136,135,135,300,0
2013-11-21,138.47,138.47,133.97,133.97,800,0
2013-11-22,132.3,132.3,124.22,125.15,1000,0
2013-11-25,125.99,125.99,125.4,125.5,500,0
2013-11-26,123.8,123.8,117.04,121.8,1500,0
2013-11-27,120.29,122,119.2,119.99,900,0
2013-11-29,126,126,126,126,130,0
2013-12-02,125.87,125.87,121.1,121.1,300,0
2013-12-03,120.95,121.98,119.3,121.4,900,0
2013-12-04,121,122.97,120,122.97,939,0
2013-12-05,118.79,122.5,118.79,122.5,300,0
2013-12-06,121.14,121.6,120.07,120.5,1000,0
2013-12-09,122.23,123.3,122.05,123.3,900,0
2013-12-10,121.55,123.17,121.55,121.55,800,0
2013-12-11,119.55,122.44,118.05,120,2100,0
2013-12-12,119.59,120.31,119,119.68,900,0
2013-12-13,119.7,120.02,119.1,120.02,700,0
2013-12-16,121.6,121.6,118.2,119.8,2200,0
2013-12-18,124.9,124.9,118.6,122.05,2807,0
2013-12-19,121.6,123.03,119.3,123.03,2000,0
2013-12-20,120.55,124,120.55,124,3100,0
2013-12-23,123.42,125,122.99,124,1500,0
2013-12-24,126.01,126.01,122.33,122.33,1424,0
2013-12-26,122.81,122.81,122.81,122.81,400,0
2013-12-27,124.03,129.49,123.98,127.5,2400,0
2013-12-30,128,128,125.05,125.05,978,0
2013-12-31,125.5,130.88,125.5,127.05,4190,0
2014-01-02,127.03,128.5,125,127.2,3775,0
2014-01-03,126.6,128,126.6,128,1779,0
2014-01-06,127.2,129.4,127,128,1700,0
2014-01-07,130,131.76,129.04,129.99,1600,0
2014-01-08,127.5,128.97,127.5,128.97,1100,0
2014-01-09,130,132.95,130,132.95,500,0
2014-01-10,128.89,129.31,128.42,129.3,1800,0
2014-01-13,129.4,129.4,124.2,124.5,2700,0
2014-01-14,125,126,125,125.51,1300,0
2014-01-15,126.59,126.59,124.1,124.67,1322,0
2014-01-16,123.1,126,110.5,124.5,9100,0
2014-01-17,125.03,131.2,122.2,122.2,3600,0
2014-01-21,117.95,124,115.8,122,4300,0
2014-01-22,120,123.2,115.4,123.2,4100,0
2014-01-23,124.6,125.1,120.18,120.18,1313,0
2014-01-24,123.6,123.87,120.01,120.01,800,0
2014-01-27,124,124.4,122.75,122.75,2015,0
2014-01-28,125,127.74,123.01,126.75,1300,0
2014-01-29,124.3,127.5,120.13,123.17,2700,0
2014-01-30,126,129.99,125,127.78,4011,0
2014-01-31,127.28,127.4,126.2,126.2,700,0
2014-02-03,127.89,127.89,121.35,121.35,1932,0
2014-02-04,124.3,125.8,120.71,124.6,2711,0
2014-02-05,122,122,120,121.75,1250,0
2014-02-06,124.8,126.67,124.67,124.67,1736,0
2014-02-07,125,129.15,124.4,126.3,1803,0
2014-02-10,123.9,126.2,123.9,124,1508,0
2014-02-11,124,126,123.35,123.35,1986,0
2014-02-12,124,124,120,122.21,3624,0
2014-02-13,124.57,126.15,124.57,125,1858,0
2014-02-14,125,129.95,125,128,6462,0
2014-02-18,128.7,131.65,128.7,131.64,3441,0
2014-02-19,129.2,131.62,129.2,131,1719,0
2014-02-20,131.8,136.5,131.5,136.2,5490,0
2014-02-21,135.6,139.8,135.6,139.36,1658,0
2014-02-24,141.5,143.49,141.35,143.49,5291,0
2014-02-25,142.5,144.76,142.5,144,1731,0
2014-02-26,143.5,145,141.2,141.2,3097,0
2014-02-27,143.89,144.02,141,141.8,1210,0
2014-02-28,143.8,144.57,143.48,143.48,1173,0
2014-03-03,144.98,144.98,140.04,140.08,1152,0
2014-03-04,144.4,146,142.05,145.37,4081,0
2014-03-05,142.49,144,142.49,143.92,943,0
2014-03-06,144.5,144.5,143.01,143.01,816,0
2014-03-07,145.6,145.96,137.18,143.5,1295,0
2014-03-10,141.06,145.4,140.05,144.2,1315,0
2014-03-11,143.8,143.8,143.15,143.15,642,0
2014-03-12,143.05,143.5,139.02,142.35,3345,0
2014-03-13,143,143.54,139.1,139.1,1570,0
2014-03-14,141,142,138.2,138.2,4161,0
2014-03-17,140,142.49,138.5,142.49,1167,0
2014-03-18,140.8,141.99,140.8,141.99,849,0
2014-03-19,144.8,145,144.8,145,458,0
2014-03-20,134.16,143.92,134.16,141,2996,0
2014-03-21,138,143.15,138,142.69,1744,0
2014-03-24,137.99,139,137,137.55,1516,0
2014-03-25,140,141.75,137,141.75,2265,0
2014-03-26,136.25,136.25,136.25,136.25,700,0
2014-03-27,135.83,136,134,134.15,1471,0
2014-03-28,134.95,134.95,130.63,130.63,1204,0
2014-03-31,131.98,134.25,130.98,132.51,1845,0
2014-04-01,128.6,130.99,128.6,130.99,479,0
2014-04-03,128.3,128.3,128.3,128.3,525,0
2014-04-04,129.5,129.5,126,126,1011,0
2014-04-07,126.99,130.9,125.01,125.01,3813,0
2014-04-08,127.95,129.8,127.95,129.24,1192,0
2014-04-09,129.5,132.85,129.5,132.85,1606,0
2014-04-10,136,136,129.2,129.2,1054,0
2014-04-11,133.49,133.56,128.11,128.11,866,0
2014-04-14,130.04,135.93,129.6,129.6,1032,0
2014-04-15,131.98,131.98,131.98,131.98,262,0
2014-04-16,133.9,134,133.9,134,589,0
2014-04-17,133,134.9,133,134.9,500,0
2014-04-21,136.8,136.8,136,136,343,0
2014-04-22,137.97,138.19,131.13,137.25,2625,0
2014-04-23,138.3,139.47,136.65,137.8,830,0
2014-04-24,133.6,141,133.6,136.6,1140,0
2014-04-28,130.01,136.8,130.01,132.25,565,0
2014-04-29,136.85,136.85,132.23,132.42,997,0
2014-04-30,132,132,129.09,130,1728,0
2014-05-01,129,129,120.13,123.88,4090,0
2014-05-02,121.51,121.51,121.51,121.51,641,0
2014-05-05,121.16,121.16,121.16,121.16,371,0
2014-05-06,121.1,123.5,116,120.01,2074,0
2014-05-07,120.01,120.01,120.01,120.01,991,0
2014-05-08,121,121,120,120,1610,0
2014-05-09,119.98,122,117.01,120.06,2418,0
2014-05-12,122.45,122.99,122.45,122.99,973,0
2014-05-13,123.1,126.9,122,126.9,3569,0
2014-05-14,125,126.93,125,125.05,1878,0
2014-05-15,125.35,125.35,122.52,124.36,2433,0
2014-05-16,128.3,128.3,126.48,126.48,853,0
2014-05-20,126.1,127,125,125.19,2407,0
2014-05-21,125.5,125.6,125.5,125.6,795,0
2014-05-22,125.1,125.1,125,125,648,0
2014-05-27,128.7,128.7,128.7,128.7,500,0
2014-05-29,130.75,130.75,130.75,130.75,324,0
2014-05-30,130.73,130.73,125.85,127.2,1818,0
2014-06-02,130.95,130.95,130.95,130.95,410,0
2014-06-03,130,130.81,128.5,128.5,709,0
2014-06-05,127.26,129,127.26,129,687,0
2014-06-09,137.88,146,137.88,145.99,6959,0
2014-06-12,138.31,141,138.31,141,552,0
2014-06-17,140.13,141.33,133,133,6435,0
2014-06-18,133.02,133.02,133.02,133.02,426,0
2014-06-19,132.92,135.96,131,131.89,1348,0
2014-06-20,137.64,137.93,135.94,137.93,2830,0
2014-06-23,127.2,132.79,127.2,131.72,1799,0
2014-06-24,126.67,130,126.67,126.78,1486,0
2014-06-25,125.45,125.45,122.67,122.67,1229,0
2014-06-26,121.65,127.08,121.65,127.08,2143,0
2014-06-27,127,129.79,127,128.34,6266,0
2014-06-30,134.76,134.76,127.01,127.12,1665,0
2014-07-01,126.29,126.29,121.5,122.35,3032,0
2014-07-03,120.3,122.4,120.3,122.4,757,0
2014-07-07,127.23,127.8,125.3,125.3,876,0
2014-07-08,133,133,128.29,128.29,686,0
2014-07-09,125.3,125.3,125.3,125.3,304,0
2014-07-10,132.89,133,124.41,124.41,860,0
2014-07-11,123,123,123,123,231,0
2014-07-14,125,127.99,125,127.99,743,0
2014-07-15,125.98,125.98,125.98,125.98,261,0
2014-07-16,123,126.35,123,126.35,512,0
2014-07-17,124.05,124.05,124.05,124.05,277,0
2014-07-18,123.13,132.71,123.13,132.71,768,0
2014-07-21,123,133,123,133,768,0
2014-07-22,126.02,132.96,126.02,132.96,508,0
2014-07-23,123.1,126.01,123.1,126.01,721,0
2014-07-24,125,125,125,125,248,0
2014-07-25,123,123,123,123,591,0
2014-07-31,122.3,125.46,122.3,125.46,1389,0
2014-08-01,110.12,110.12,110.12,110.12,699,0
2014-08-04,114,123.82,114,117.06,1116,0
2014-08-05,119,123.8,119,119,913,0
2014-08-07,119,119,119,119,530,0
2014-08-08,116.05,116.05,116.05,116.05,520,0
2014-08-11,122.44,122.44,122.44,122.44,504,0
2014-08-12,118.66,119.59,118.66,119.59,331,0
2014-08-13,117.23,117.23,115,115,927,0
2014-08-14,115,115,115,115,401,0
2014-08-15,120,120,115,115,753,0
2014-08-21,114.98,117.49,114.98,117.49,2209,0
2014-08-22,118.99,118.99,118.99,118.99,378,0
2014-08-25,118,127.11,118,120.18,2741,0
2014-08-26,116.68,125.25,116.68,125.25,831,0
2014-08-27,126.55,126.55,126.55,126.55,164,0
2014-08-28,128.14,128.14,125,125,859,0
2014-08-29,123,125.99,123,125.99,866,0
2014-09-02,124.9,124.9,124.9,124.9,572,0
2014-09-03,131,131,131,131,256,0
2014-09-05,123.8,124.4,120,124.4,1634,0
2014-09-09,120,120.02,117.25,118.45,4928,0
2014-09-10,118,121.99,118,121.99,990,0
2014-09-11,118.5,118.99,118,118,1886,0
2014-09-12,115.02,119.98,115.02,115.11,1458,0
2014-09-15,118,118,113.1,115,4080,0
2014-09-16,114.3,114.3,114,114,1007,0
2014-09-17,112.05,113,109,111.02,1534,0
2014-09-18,111.02,120.02,111.02,119.89,1286,0
2014-09-19,119.33,130.9,116.16,130.9,4837,0
2014-09-22,129,129.23,126.47,128.55,3927,0
2014-09-23,125.01,129.94,121,121,2825,0
2014-09-25,126,126,117.51,117.51,613,0
2014-09-26,129.67,129.67,128.79,129.67,915,0
2014-09-29,121.66,129.19,120.93,129.19,688,0
2014-09-30,120.49,125.31,118,122.16,1444,0
2014-10-01,118.48,125,113.31,120.01,875,0
2014-10-02,121.93,121.93,121.93,121.93,403,0
2014-10-03,118,118,118,118,422,0
2014-10-06,115,118.98,115,116.06,730,0
2014-10-07,114.02,117,114.02,114.05,654,0
2014-10-08,118.99,118.99,115.22,115.22,839,0
2014-10-09,117.18,117.18,117.18,117.18,534,0
2014-10-10,112.62,116.37,112.62,114.46,1161,0
2014-10-14,124.74,124.97,124.7,124.97,932,0
2014-10-15,113.68,124.56,113.68,121.13,981,0
2014-10-16,129.79,129.79,129.79,129.79,445,0
2014-10-17,131.59,131.59,120.5,120.5,762,0
2014-10-20,143.98,143.98,143.98,143.98,325,0
2014-10-24,129.23,137,129.23,137,663,0
2014-10-28,136.99,136.99,136.84,136.84,602,0
2014-10-29,136.9,136.9,136.9,136.9,588,0
2014-11-03,135.2,135.2,131.54,131.54,654,0
2014-11-04,131.68,131.68,131.68,131.68,433,0
2014-11-05,137,140,131.46,140,1786,0
2014-11-10,139.98,141.4,139.52,141.4,972,0
2014-11-11,142,144.95,142,144.95,2584,0
2014-11-12,141.72,145,141.72,145,810,0
2014-11-14,141.01,141.01,141.01,141.01,348,0
2014-11-17,140.41,140.41,140.41,140.41,549,0
2014-11-18,140.41,140.41,140.41,140.41,794,0
2014-11-24,145.54,145.99,145.54,145.99,647,0
2014-12-01,135.25,136.15,131.01,131.01,1619,0
2014-12-02,128,128.32,128,128.01,917,0
2014-12-03,126.77,127,126.77,127,549,0
2014-12-08,138.2,138.2,125,125,703,0
2014-12-09,120.33,124.5,120.33,124.5,968,0
2014-12-10,132,132,125.55,125.55,728,0
2014-12-11,130,130,122.22,122.22,673,0
2014-12-15,124.4,126.88,115.05,126.37,1151,0
2014-12-16,126,126,126,126,415,0
2014-12-17,129.99,135.64,129.99,135.64,1030,0
2014-12-18,136.47,136.5,136.35,136.44,1249,0
2014-12-19,130,136,130,131.5,3602,0
2014-12-22,130.01,131.07,130.01,131.07,655,0
2014-12-24,134.79,134.79,134.79,134.79,345,0
2014-12-26,141.91,141.91,132,132,412,0
2014-12-30,138,138,137.99,137.99,918,0
2014-12-31,138,138,130.01,138,1217,0
2015-01-02,135,135,135,135,1213,0
2015-01-07,137.8,139.5,137.8,139.5,685,0
2015-01-08,139.8,139.8,139.8,139.8,304,0
2015-01-09,141.4,141.4,141.4,141.4,797,0
2015-01-23,134.6,134.6,134.6,134.6,900,0
2015-01-27,134.95,134.95,133.4,133.4,529,0
2015-01-28,134,134,133.32,133.32,981,0
2015-01-29,135,135,134.97,134.97,397,0
2015-02-02,122.7,133,122.7,133,678,0
2015-02-03,130,134.5,130,134.5,454,0
2015-02-04,134.5,134.5,131.93,131.93,868,0
2015-02-06,130.5,130.5,130.5,130.5,660,0
2015-02-09,135.77,135.77,135.77,135.77,928,0
2015-02-10,129,129.51,129,129.51,461,0
2015-02-11,130.1,130.1,130.1,130.1,394,0
2015-02-12,130,130,130,130,319,0
2015-02-17,129.45,129.45,129.45,129.45,390,0
2015-02-19,129.66,130,122.83,128,1828,0
2015-02-23,127,127,125,125,595,0
2015-02-24,113.2,124.52,113.2,122.05,384,0
2015-02-26,122,122,122,122,200,0
2015-03-02,124.51,124.51,124.51,124.51,200,0
2015-03-05,117,117,117,117,700,0
2015-03-06,120,120,119,119,300,0
2015-03-10,120,120,120,120,700,0
2015-03-12,127.2,127.2,127.2,127.2,500,0
2015-03-18,125.55,125.55,125.55,125.55,300,0
2015-03-20,122,126,120,126,1700,0
2015-03-23,123,123,123,123,200,0
2015-03-25,123,123,123,123,400,0
2015-03-26,125,125,125,125,500,0
2015-03-27,126.4,126.4,126.4,126.4,400,0
2015-03-30,128.67,128.67,128.67,128.67,400,0
2015-03-31,125.8,125.8,125.8,125.8,520,0
2015-04-01,125,128,125,128,700,0
2015-04-06,128.02,128.02,128.02,128.02,500,0
2015-04-07,134.72,134.72,134.72,134.72,528,0
2015-04-09,132.1,132.1,130.1,130.1,835,0
2015-04-10,130.43,130.43,130.43,130.43,100,0
2015-04-14,126.4,126.4,126.4,126.4,200,0
2015-04-16,132,132,132,132,402,0
2015-04-17,125.08,128,125.08,125.08,500,0
2015-04-20,130,130,130,130,216,0
2015-04-21,128,132,128,132,847,0
2015-04-22,128.1,128.1,128.1,128.1,301,0
2015-04-23,130,130,130,130,200,0
2015-04-24,131,131,131,131,404,0
2015-04-27,128.93,128.93,128.93,128.93,300,0
2015-04-29,129.36,129.36,129.36,129.36,200,0
2015-04-30,133,133,123.55,123.55,2800,0
2015-05-01,123,123,123,123,300,0
2015-05-05,120.21,120.21,120,120.21,700,0
2015-05-06,119.1,119.1,119.1,119.1,434,0
2015-05-11,117.55,118,117.55,118,700,0
2015-05-13,117.1,117.1,117.1,117.1,200,0
2015-05-15,119.79,119.79,119.79,119.79,424,0
2015-05-18,119.73,119.73,119.73,119.73,664,0
2015-05-19,121.73,123,121.61,123,1294,0
2015-05-20,130,130,130,130,300,0
2015-05-21,125.73,125.73,125.73,125.73,300,0
2015-05-22,128,129.65,128,129.65,300,0
2015-05-26,123.62,123.62,123.62,123.62,223,0
2015-05-28,125,125,125,125,552,0
2015-05-29,122.46,122.46,122.46,122.46,200,0
2015-06-02,118.28,118.28,118,118,592,0
2015-06-03,125,125,121.1,121.1,800,0
2015-06-08,124.99,124.99,124.99,124.99,300,0
2015-06-10,122.84,122.84,122.84,122.84,344,0
2015-06-11,117.66,117.66,117.18,117.18,659,0
2015-06-12,124.2,124.2,122,122,1500,0
2015-06-15,122,122,122,122,400,0
2015-06-16,118.01,118.01,118.01,118.01,100,0
2015-06-17,118.52,119.83,118.52,119.83,500,0
2015-06-18,121.39,121.39,121.39,121.39,600,0
2015-06-19,124.96,124.96,118.28,124.96,1800,0
2015-06-22,126,129.98,126,129.98,1900,0
2015-06-23,130.11,131,128.5,131,2056,0
2015-06-24,131,131,131,131,400,0
2015-06-26,139.94,139.94,138.55,139.94,3500,0
2015-06-29,133.9,133.9,133.9,133.9,600,0
2015-06-30,139.4,139.4,138.02,138.02,1544,0
2015-07-01,141,141,141,141,300,0
2015-07-02,141,142.9,140,140,1000,0
2015-07-06,140,140,140,140,500,0
2015-07-07,140.28,140.28,140.28,140.28,100,0
2015-07-08,142.9,142.9,142.9,142.9,100,0
2015-07-09,141,141,141,141,300,0
2015-07-10,142.5,142.5,142.5,142.5,200,0
2015-07-13,142.5,144.8,142.5,144.8,1100,0
2015-07-15,142,142,142,142,489,0
2015-07-16,141.5,141.5,141.5,141.5,200,0
2015-07-17,141,141.01,141,141,800,0
2015-07-22,140,140,140,140,500,0
2015-07-24,140,140,139.87,140,700,0
2015-07-28,140,140,140,140,200,0
2015-07-30,136.43,139.41,136.43,139.41,500,0
2015-07-31,137.11,137.11,137.11,137.11,1500,0
2015-08-03,133.24,143,133.24,140,897,0
2015-08-05,137.11,137.11,137.11,137.11,100,0
2015-08-06,137.11,137.11,137.11,137.11,182,0
2015-08-10,138,138,138,138,600,0
2015-08-13,141,141,141,141,300,0
2015-08-14,138.85,138.85,138.85,138.85,200,0
2015-08-17,138.79,138.79,138.79,138.79,200,0
2015-08-18,138,138,138,138,100,0
2015-08-20,136.99,136.99,132.3,132.3,400,0
2015-08-21,129.9,130.5,128.55,128.55,1200,0
2015-08-24,125.52,125.52,119,119,1140,0
2015-08-25,125,125.89,125,125.89,600,0
2015-08-26,125,133,125,133,1300,0
2015-08-27,124.63,124.63,124.63,124.63,700,0
2015-08-28,125.51,132.25,125.51,132.25,700,0
2015-08-31,126.95,131,126.95,131,1000,0
2015-09-02,127.67,127.67,127.67,127.67,300,0
2015-09-04,123,123,123,123,300,0
2015-09-08,125.71,125.71,122.86,122.86,1500,0
2015-09-09,123,123,118.14,118.14,1000,0
2015-09-14,118.25,118.25,118.25,118.25,300,0
2015-09-15,119.63,119.63,117.64,118.7,1600,0
2015-09-16,118.9,122.95,117,122.95,4200,0
2015-09-17,123.12,133.15,123,126.69,3641,0
2015-09-18,125.07,125.07,99.55,101.58,18100,0
2015-09-21,109.7,116.17,109.7,115.25,1300,0
2015-09-22,112.5,112.5,109.12,109.48,700,0
2015-09-23,110.2,111.48,107,107,4257,0
2015-09-24,107,108.01,100.99,102.72,5519,0
2015-09-25,104.99,112.01,103,103.05,3400,0
2015-09-28,105.99,107.05,96.92,96.92,2790,0
2015-09-29,98.54,101.47,97.6,97.6,2600,0
2015-09-30,99.56,99.56,99.31,99.34,2100,0
2015-10-01,97.73,99.9,97.12,99.9,900,0
2015-10-02,98.25,98.25,93.4,94.4,2500,0
2015-10-05,92.5,95.63,92.5,95.63,1916,0
2015-10-06,97,100,96.18,100,1800,0
2015-10-07,100.96,100.99,97.3,97.3,2000,0
2015-10-08,100.55,101.8,100.55,101.8,800,0
2015-10-09,101.8,101.8,101.8,101.8,900,0
2015-10-12,102,103.87,102,103.87,1300,0
2015-10-13,101,101,86.35,88.02,4300,0
2015-10-14,90,90,89,89.51,2400,0
2015-10-15,91,91,84.52,87.25,3600,0
2015-10-16,86.99,87.8,85.4,85.4,1800,0
2015-10-19,85.5,85.73,85.5,85.73,555,0
2015-10-20,85.84,86.42,85.84,86.42,900,0
2015-10-21,86.99,89.62,86.99,89.62,1100,0
2015-10-22,88.57,88.57,88.45,88.45,400,0
2015-10-23,92.49,92.49,90,90,800,0
2015-10-27,87.8,91.88,87.38,89.32,4200,0
2015-10-28,90,90,89.01,89.88,1700,0
2015-10-30,92.03,95,92.03,95,800,0
2015-11-02,100,100,95.04,98.32,1035,0
2015-11-03,108.96,108.96,108.96,108.96,600,0
2015-11-04,101.8,101.8,101.8,101.8,275,0
2015-11-05,101.8,101.8,101.8,101.8,400,0
2015-11-06,95,98.35,95,98,1500,0
2015-11-09,97.35,97.39,95.56,95.56,614,0
2015-11-10,94.85,101.79,94.85,99.36,900,0
2015-11-12,91.23,91.23,91.23,91.23,300,0
2015-11-13,88.33,93.47,88.33,90.07,800,0
2015-11-16,94,94,94,94,200,0
2015-11-17,94.03,99.29,94.03,99.29,800,0
2015-11-18,99.06,99.06,98.49,98.49,500,0
2015-11-20,98.9,98.99,96.42,96.45,1000,0
2015-11-24,92.55,92.98,92.55,92.98,700,0
2015-11-30,92,92,92,92,700,0
2015-12-01,94.9,101.79,94.9,101.78,1529,0
2015-12-02,101.8,101.8,101.8,101.8,308,0
2015-12-03,106.85,106.85,98.6,98.6,542,0
2015-12-04,97.04,97.04,97.04,97.04,200,0
2015-12-07,95.31,95.31,94.5,94.52,1200,0
2015-12-09,95.51,95.51,95.51,95.51,300,0
2015-12-10,90.98,97.18,90.82,92.31,800,0
2015-12-11,90.75,93,88.53,91.23,1300,0
2015-12-14,92.14,104.25,92.14,96.38,635,0
2015-12-15,91.86,91.86,91.8,91.8,600,0
2015-12-16,88.71,97.79,88.71,97.79,400,0
2015-12-18,92,104.46,92,94.06,2100,0
2015-12-21,94.09,94.09,88.14,91.61,800,0
2015-12-22,102.2,102.2,88.08,88.2,1013,0
2015-12-23,97.18,97.18,88.37,88.37,800,0
2015-12-24,96.9,97.11,92.8,97.11,432,0
2015-12-28,88.34,88.34,88.34,88.34,217,0
2015-12-29,93.31,93.31,93.31,93.31,382,0
2015-12-30,93.31,93.31,89.34,89.4,303,0
2015-12-31,90.25,90.25,89.03,89.31,370,0
2016-01-04,89.05,89.05,86.11,86.11,688,0
2016-01-06,86.001,87.01,86.001,87.01,481,0
2016-01-07,86.05,86.05,81.89,81.89,575,0
2016-01-08,81.8,85.28,81.75,81.75,301,0
2016-01-11,81.83,81.83,77.17,77.17,3964,0
2016-01-12,76.83,76.83,75.93,75.93,780,0
2016-01-13,78.39,78.39,78.39,78.39,276,0
2016-01-14,76.03,76.03,76.03,76.03,205,0
2016-01-15,78,78,72.43,72.43,303,0
2016-01-19,78.79,78.79,75.62,75.62,500,0
2016-01-20,75,75,74.1,74.1,327,0
2016-01-21,73.07,84.96,73.07,82.52,2862,0
2016-01-22,82.52,82.52,73.11,79.8,945,0
2016-01-25,76.12,76.12,76.12,76.12,160,0
2016-01-29,82.5,82.5,79,79.25,1154,0
2016-02-01,82.97,84.8,80.42,84,1100,0
2016-02-02,81,81,81,81,259,0
2016-02-03,83.88,83.88,78.27,82,414,0
2016-02-05,82.1152,84.305,76.2,76.2,866,0
2016-02-09,74,74,74,74,101,0
2016-02-10,79.14,79.14,79.14,79.14,780,0
2016-02-11,71.1,81.12,71.1,78.7,505,0
2016-02-12,76.75,76.75,76.75,76.75,193,0
2016-02-16,70.5,80.43,70.5,79.72,959,0
2016-02-17,80.89,84,80.05,84,1740,0
2016-02-18,88.9,89,86.03,87.13,404,0
2016-02-19,88.11,88.11,88.11,88.11,116,0
2016-02-23,82.35,82.35,82.35,82.35,103,0
2016-02-24,82.39,82.57,82.08,82.08,404,0
2016-02-26,77.77,82.2,77.77,81.22,420,0
2016-02-29,81.5,81.5,81.5,81.5,270,0
2016-03-01,84.82,84.82,79.5,80.86,452,0
2016-03-02,80,82,80,82,200,0
2016-03-03,80.16,80.16,77,77,319,0
2016-03-04,77.5,77.5,77.5,77.5,377,0
2016-03-08,80,80,80,80,207,0
2016-03-09,76,80.45,76,77.17,503,0
2016-03-10,78,78,78,78,360,0
2016-03-11,79.86,80.3,79.86,80.3,233,0
2016-03-14,80.76,80.76,78,78,431,0
2016-03-17,81,81,81,81,497,0
2016-03-18,81.21,81.21,79.32,79.32,2906,0
2016-03-21,81.99,81.99,81.99,81.99,725,0
2016-03-22,83.75,83.75,83.75,83.75,796,0
2016-03-23,78.72,78.72,78.72,78.72,558,0
2016-03-24,77.05,77.05,77.05,77.05,247,0
2016-03-29,78,80.13,77.02,80.13,413,0
2016-03-30,80,86.28,80,86.28,408,0
2016-03-31,82.2,82.2,81.7,81.7,226,0
2016-04-01,80.72,80.72,80.72,80.72,130,0
2016-04-04,79.74,79.74,79.74,79.74,137,0
2016-04-05,77.02,84.14,77.02,82.96,918,0
2016-04-06,82.9,82.9,82.9,82.9,115,0
2016-04-07,78.91,78.91,78.91,78.91,112,0
2016-04-08,80.39,80.39,80.39,80.39,196,0
2016-04-11,82,83.38,82,83.38,1103,0
2016-04-12,85,85,85,85,211,0
2016-04-13,87.01,90.69,87.01,90.69,214,0
2016-04-14,88.32,88.32,88.32,88.32,100,0
2016-04-15,93.4,93.4,93.4,93.4,172,0
2016-04-18,95.7,95.7,95.7,95.7,161,0
2016-04-19,96,96,96,96,101,0
2016-04-25,91.4,91.4,91.4,91.4,126,0
2016-04-26,94.83,94.83,94.83,94.83,103,0
2016-04-28,88.33,88.33,88.33,88.33,171,0
2016-05-02,93.8,93.8,93.8,93.8,102,0
2016-05-04,99.13,99.13,99.13,99.13,145,0
2016-05-10,91.33,91.33,91.33,91.33,110,0
2016-05-12,94,94,94,94,125,0
2016-05-13,98,98,95.84,96.5,717,0
2016-05-16,97,97,97,97,239,0
2016-05-17,96.5,97.5999,95,95,724,0
2016-05-18,97.91,97.91,97.91,97.91,100,0
2016-05-24,96.7,96.7,96.7,96.7,354,0
2016-06-01,93.39,95,93.39,95,206,0
2016-06-06,90.4,91.36,90.4,91.36,304,0
2016-06-07,94,96.88,94,96.88,302,0
2016-06-08,94.07,94.07,94.07,94.07,131,0
2016-06-09,93,93,93,93,388,0
2016-06-14,85.43,85.43,85.43,85.43,220,0
2016-06-15,81.22,81.22,81.15,81.15,212,0
2016-06-17,84,84,72.97,79,9463,0
2016-06-20,77.4,77.4,76.01,77,353,0
2016-06-22,76.99,81.0001,76.99,79.0005,2920,0
2016-06-23,79.2,80.58,78.5,80,933,0
2016-06-24,76.22,83.93,76.22,77.81,899,0
2016-06-27,77.9,79.1,74.84,75.7,971,0
2016-06-28,78.99,79.0001,77.04,77.35,1308,0
2016-06-29,77,80.3,77,80.3,295,0
2016-06-30,80.9999,82.6,80.9999,82.25,1399,0
2016-07-01,80.1,81.27,80.1,81.2,1200,0
2016-07-05,82,82.01,78.03,78.03,1658,0
2016-07-07,78,78,78,78,131,0
2016-07-08,78.56,78.56,78.56,78.56,280,0
2016-07-11,79.14,79.14,79.14,79.14,137,0
2016-07-12,80.59,82.4,80.53,81.7,1116,0
2016-07-13,80.42,81.2,79.09,80.0012,2002,0
2016-07-14,80.43,82,80.43,80.7,2259,0
2016-07-15,81.7,81.7,81.7,81.7,179,0
2016-07-19,82.08,82.08,82.08,82.08,104,0
2016-07-22,84.5,85,84.5,85,300,0
2016-07-25,83,83,83,83,140,0
2016-07-26,80.79,80.79,80.79,80.79,100,0
2016-07-27,78.507,80.6,78.3066,80.6,1700,0
2016-07-29,79.1,79.1,79.1,79.1,151,0
2016-08-01,80,80,78,78,590,0
2016-08-02,78.5,78.5,78.5,78.5,251,0
2016-08-03,80.5,82,80.5,82,300,0
2016-08-04,82,82,78.12,80.7,2097,0
2016-08-05,84,84,80,81.1,3850,0
2016-08-08,80.64,81.09,79.8,80.9,1172,0
2016-08-11,81.1,81.1,79.5,79.8,1323,0
2016-08-12,80.3,80.3,79,79.2,746,0
2016-08-15,80.19,80.19,79.8,79.8,300,0
2016-08-16,78.17,78.17,78.17,78.17,206,0
2016-08-18,78.3,78.3,78.3,78.3,101,0
2016-08-19,79.88,79.88,78.23,78.23,518,0
2016-08-22,80.27,80.27,78.73,80,791,0
2016-08-23,82,82,82,82,200,0
2016-08-24,84.891,84.891,79.15,79.15,255,0
2016-08-26,78.65,78.65,78.65,78.65,123,0
2016-08-29,78.59,80.87,78.59,80.87,238,0
2016-08-31,78.4,78.4,78.4,78.4,263,0
2016-09-01,80.7,80.7,80.7,80.7,144,0
2016-09-06,80.3401,80.4201,80.3401,80.38,665,0
2016-09-07,85,85,85,85,118,0
2016-09-08,79.72,80.87,79.24,80.4,964,0
2016-09-09,84.3,84.3,79.2,79.2,368,0
2016-09-12,81.89,81.89,81.89,81.89,129,0
2016-09-13,81.1,81.1,80,81,3293,0
2016-09-15,81.6,81.6,81.6,81.6,600,0
2016-09-16,82.21,82.21,79.52,79.52,1589,0
2016-09-19,79.8,79.85,79.8,79.85,747,0
2016-09-21,80.1,80.4,80.1,80.1,461,0
2016-09-22,83.88,83.88,82.7646,82.7646,569,0
2016-09-23,80.26,84.3,80.26,83.48,1458,0
2016-09-26,83.21,83.21,83.2,83.2,402,0
2016-09-27,82.452,82.525,82.41,82.41,542,0
2016-09-28,83,84.3,83,83.2,699,0
2016-09-29,82.5,82.5,82.5,82.5,170,0
2016-09-30,83.4,83.4,83.4,83.4,153,0
2016-10-03,82.9,82.9,82.9,82.9,124,0
2016-10-04,87.22,87.22,87,87,349,0
2016-10-05,88.5,88.5,88.5,88.5,273,0
2016-10-06,90.04,93.15,90,92,4851,0
2016-10-07,95.12,97.8,93.41,94.2,3253,0
2016-10-11,98,98.21,97.6055,98.21,432,0
2016-10-13,98.21,98.21,94.4015,97.05,455,0
2016-10-17,95,95,95,95,215,0
2016-10-18,98.85,98.85,98.85,98.85,172,0
2016-10-21,94.5,94.5,93.7,94.35,537,0
2016-10-26,92.5,95,92.5,93.35,702,0
2016-10-31,96,96,96,96,444,0
2016-11-02,93.05,93.05,93.05,93.05,297,0
2016-11-04,92.6,92.6,92.6,92.6,328,0
2016-11-07,98.5,98.5,98.5,98.5,171,0
2016-11-08,93.6446,93.6446,93.6446,93.6446,260,0
2016-11-09,93.65,96.6,93.65,96.6,1618,0
2016-11-10,96.6,99.2,96.6,99.2,570,0
2016-11-11,98.95,110.6,98.95,110.55,9583,0
2016-11-14,110,113,106,112.9,3977,0
2016-11-15,113,113,102.875,109,13130,0
2016-11-16,109.5,110.75,103.375,108.95,7692,0
2016-11-17,106,109,106,108.5,2020,0
2016-11-18,106.95,109.95,106.95,107.75,1484,0
2016-11-21,110.5,114,110.5,113.5,5028,0
2016-11-22,114.1,116,114.1,115,1560,0
2016-11-23,116,116,116,116,471,0
2016-11-25,115.9,115.9,115.9,115.9,232,0
2016-11-28,111.85,111.85,111.85,111.85,131,0
2016-11-29,115.8,115.8,115.8,115.8,103,0
2016-11-30,116.4,118,116.25,117.75,2472,0
2016-12-01,116.05,116.505,115.05,116.505,672,0
2016-12-05,117.95,121.85,117.95,121,10847,0
2016-12-06,121.9,124,121.9,124,3769,0
2016-12-07,120,122.35,119.55,121.95,4856,0
2016-12-08,121.45,122.4,120.525,122.4,1783,0
2016-12-09,122.4,122.4,118.05,121.65,2024,0
2016-12-12,121.4,121.95,120.6,121.95,1677,0
2016-12-13,122.9,122.9,121.8,122.9,1661,0
2016-12-14,122.8,122.8,120.35,121.75,1166,0
2016-12-15,122.95,122.95,118.6,119.4,3740,0
2016-12-16,121.75,122.2,120.85,122.2,15554,0
2016-12-19,120.75,120.75,120.75,120.75,132,0
2016-12-20,122.8,123.6,120.05,122.3,9348,0
2016-12-21,122.9,122.9,121.5,121.5,426,0
2016-12-22,122.05,122.05,122.05,122.05,310,0
2016-12-23,123.6,123.6,123.6,123.6,113,0
2016-12-27,123.6,123.6,123.5,123.5,727,0
2016-12-28,123.35,124.2,123.35,123.75,1409,0
2016-12-29,124.15,124.15,124.15,124.15,429,0
2016-12-30,124.3,124.3,124.3,124.3,1161,0
2017-01-03,126,127.95,126,127.95,1556,0
2017-01-04,127.4,128.2,127.4,128.2,1856,0
2017-01-09,128.7,128.7,128.4,128.4,523,0
2017-01-10,128.7,128.7,128.7,128.7,185,0
2017-01-11,128.7,129,128.6,128.6,849,0
2017-01-12,128.9,128.9,127.75,127.75,634,0
2017-01-13,126.9,129.05,126.9,129.05,576,0
2017-01-17,128.65,128.65,128.65,128.65,197,0
2017-01-20,125.2,125.2,125.2,125.2,156,0
2017-01-23,126.5,127.25,126.5,127.25,382,0
2017-01-24,128.9,128.9,128.9,128.9,119,0
2017-01-27,128.8,128.8,128.8,128.8,107,0
2017-01-30,128.5,128.75,128.133,128.75,574,0
2017-01-31,128.5,129,125.2,125.2,854,0
2017-02-01,125.3,125.3,125.3,125.3,122,0
2017-02-02,124.85,124.85,124.85,124.85,380,0
2017-02-03,127.95,127.95,126.9,126.9,1062,0
2017-02-07,126.9,126.9,126.9,126.9,229,0
2017-02-08,125.95,125.95,125.95,125.95,137,0
2017-02-09,125.2,125.2,125.2,125.2,107,0
2017-02-10,127.4,127.4,127.4,127.4,175,0
2017-02-15,121.4,121.4,121.4,121.4,105,0
2017-02-16,122.4,122.4,122.4,122.4,101,0
2017-02-17,126.55,126.55,122.85,125,1058,0
2017-02-21,122,125,122,125,427,0
2017-02-22,124.7,124.7,124.7,124.7,102,0
2017-02-23,124.25,126.9,124.25,126.9,406,0
2017-02-24,124,124.45,123.8,124.45,566,0
2017-02-27,122,125.65,122,125.65,1508,0
2017-02-28,118.2,123,118.2,121.5,826,0
2017-03-01,127.5,127.5,123.25,123.25,922,0
2017-03-02,122.55,122.55,122.55,122.55,133,0
2017-03-03,122.2,122.2,122.2,122.2,104,0
2017-03-06,121,123.55,120.35,120.95,749,0
2017-03-07,116.6,119.9,115.85,115.85,948,0
2017-03-08,115.45,115.45,115.45,115.45,287,0
2017-03-09,111.45,113.45,111.45,113.4,2324,0
2017-03-10,109.5,109.5,109.5,109.5,348,0
2017-03-13,114,114,114,114,1610,0
2017-03-14,107.5,115,107.5,113.2,2127,0
2017-03-15,113,113.2,113,113,1159,0
2017-03-16,114,114,112.75,112.75,1015,0
2017-03-17,110.7,116.9,108.9,116.9,6585,0
2017-03-20,113,123.1,113,123.1,2380,0
2017-03-21,113.7,116,113.7,116,530,0
2017-03-22,118,118,118,118,312,0
2017-03-23,119.3,119.3,119.3,119.3,263,0
2017-03-24,118.124,118.124,117.95,117.95,583,0
2017-03-29,118.95,118.95,118.95,118.95,150,0
2017-03-30,116.05,116.7,116.05,116.5,1075,0
2017-03-31,117.15,117.15,117.15,117.15,517,0
2017-04-03,120,120,118,118,1158,0
2017-04-04,117.7,117.7,117.7,117.7,116,0
2017-04-05,116.3,116.3,116.3,116.3,310,0
2017-04-06,116.05,118.05,116.05,118.05,312,0
2017-04-10,117,117,117,117,253,0
2017-04-11,116,121.7,116,119.4,5105,0
2017-04-13,114.1,114.1,114.1,114.1,121,0
2017-04-17,113.9,116.05,112,112,3576,0
2017-04-18,112.05,112.05,112.05,112.05,874,0
2017-04-19,113.2,116,113.2,113.45,1373,0
2017-04-20,115.95,115.95,113.15,114.3,763,0
2017-04-21,115.8,116.8,115.8,116.8,570,0
2017-04-24,120.1,120.1,120.1,120.1,206,0
2017-04-26,109.6,109.6,109.6,109.6,557,0
2017-04-27,112,112,112,112,190,0
2017-04-28,114.1,114.1,114.1,114.1,371,0
2017-05-03,111,111,111,111,316,0
2017-05-09,114,114,114,114,496,0
2017-05-10,112.3,112.3,112.3,112.3,129,0
2017-05-17,111.2,111.2,111.2,111.2,341,0
2017-05-18,112.05,112.05,112.05,112.05,413,0
2017-05-19,114.35,124.5,111.2,111.2,1212,0
2017-05-22,112.5,116.95,112.5,116.95,427,0
2017-05-23,108.2,108.2,108.2,108.2,861,0
2017-05-24,111.3,112,110.3,112,609,0
2017-05-25,113,113,113,113,139,0
2017-05-30,113.35,113.35,113.35,113.35,666,0
2017-05-31,108.7,109.75,108.35,108.35,1458,0
2017-06-01,108.35,108.35,108.35,108.35,540,0
2017-06-02,107.5,107.5,107.5,107.5,981,0
2017-06-07,98.65,104,98.65,103.65,693,0
2017-06-08,105.05,105.05,105.05,105.05,109,0
2017-06-09,101.85,101.85,101.85,101.85,914,0
2017-06-12,101.75,101.75,101.75,101.75,789,0
2017-06-13,109.2,109.2,107.5,107.5,1023,0
2017-06-14,111.55,111.55,111.55,111.55,504,0
2017-06-16,102,108,102,105.95,4638,0
2017-06-19,103.9,108,103.9,107,2147,0
2017-06-20,108.5,112,108.5,112,722,0
2017-06-22,100.05,112,100.05,112,806,0
2017-06-23,112,114,108,114,6589,0
2017-06-26,112,113,108.8,112,3901,0
2017-06-27,108.65,111.2,107.95,109.414,3032,0
2017-06-28,111.35,111.35,111.35,111.35,374,0
2017-06-29,112.85,112.85,112.85,112.85,350,0
2017-06-30,112.9,117,110,114.95,3557,0
2017-07-03,115,115,115,115,542,0
2017-07-05,116.7,116.7,116.7,116.7,482,0
2017-07-06,116.7,118,116.7,116.8,799,0
2017-07-07,116.8,118,116.8,117.1,586,0
2017-07-11,117.3,117.3,117.3,117.3,196,0
2017-07-13,117.3,117.3,107.55,116.7,844,0
2017-07-17,116,116,111.5,114.4,4259,0
2017-07-18,113,118.43,113,118,6376,0
2017-07-20,118,118,117.65,117.65,1400,0
2017-07-21,118.3,118.3,115.3,117.2,1235,0
2017-07-24,115.3,117,115,117,1642,0
2017-07-25,116,117,116,117,928,0
2017-07-26,117,117,115,117,809,0
2017-07-27,116,116,116,116,673,0
2017-07-28,121,121,118.05,118.05,292,0
2017-07-31,115.15,115.15,115.15,115.15,994,0
2017-08-01,116.25,117,114.4,115.75,1953,0
2017-08-02,113.75,113.75,112.9,113,1162,0
2017-08-03,114,114,112.55,113.95,809,0
2017-08-04,110.05,115.4,110.05,115.4,754,0
2017-08-09,112.05,112.55,112,112.55,779,0
2017-08-10,107.8,107.8,107.8,107.8,504,0
2017-08-11,108.95,112,108.95,112,794,0
2017-08-14,112,112.4,111.5,112.4,633,0
2017-08-15,112.05,112.5,112,112.5,1049,0
2017-08-16,113.9,114,113.9,114,1132,0
2017-08-17,113.5,113.5,113.5,113.5,306,0
2017-08-18,110.1,114,110.1,114,1298,0
2017-08-23,113,114,113,114,2140,0
2017-08-24,114,115,114,115,368,0
2017-08-25,115,115,114,115,1088,0
2017-08-28,114.75,114.75,114.75,114.75,142,0
2017-08-29,114.65,114.65,114.65,114.65,128,0
2017-08-30,115,115,114.95,114.95,312,0
2017-08-31,116,116,112.6,112.6,676,0
2017-09-01,114.5,115,113,115,843,0
2017-09-05,112.45,114,111,112.9,2699,0
2017-09-06,112,114.85,112,113.8,1395,0
2017-09-07,114,114,111.6,113,1988,0
2017-09-08,113,113,109.35,110.5,2625,0
2017-09-11,110,116.935,108.2,108.2,1611,0
2017-09-12,110,111.85,104.55,104.55,1715,0
2017-09-13,104.55,104.9,100.5,100.8,3796,0
2017-09-14,102,105.5,99.65,100.6,3736,0
2017-09-15,100.75,108,100.4,108,4617,0
2017-09-18,106.5,109.7,102.3,109.7,5664,0
2017-09-19,112,118.85,112,112.6,4403,0
2017-09-20,114.5,117.719,113.95,115.4,1796,0
2017-09-21,115.95,117.2,115.95,116,1120,0
2017-09-27,115.9,115.9,114.3,114.3,816,0
2017-09-29,116,116,116,116,481,0
2017-10-02,116,124.244,116,119.35,722,0
2017-10-03,116,116,113.35,113.35,1275,0
2017-10-04,114.5,114.5,114.5,114.5,234,0
2017-10-11,115,115.05,115,115.05,621,0
2017-10-12,113.8,113.8,113.8,113.8,185,0
2017-10-13,114.2,115,114.2,115,461,0
2017-10-18,114.887,114.887,114.887,114.887,237,0
2017-10-20,115.5,115.5,110.55,110.55,555,0
2017-10-24,112.4,112.4,112.4,112.4,145,0
2017-10-25,112.4,112.4,112.4,112.4,240,0
2017-10-26,119.75,119.75,117.895,117.895,322,0
2017-10-31,113.65,113.7,112,113.6,1857,0
2017-11-03,124.9,124.9,124.9,124.9,909,0
2017-11-08,128.934,128.934,122.45,122.45,744,0
