Date,Open,High,Low,Close,Volume,OpenInt
2005-02-28,15.75,16.31,15.3,16.31,1150,0
2005-03-02,16.6,16.6,16.6,16.6,200,0
2005-03-07,16.59,16.59,16.59,16.59,400,0
2005-03-11,15.39,15.89,15.39,15.83,721,0
2005-03-14,17.6,17.6,16.23,16.24,3277,0
2005-03-15,16.07,16.07,16.07,16.07,100,0
2005-03-16,17.5,17.55,17.21,17.52,1800,0
2005-03-17,17.7,17.7,17.7,17.7,100,0
2005-03-18,17.56,17.56,17.56,17.56,100,0
2005-03-21,17.2,17.2,17.2,17.2,200,0
2005-03-29,17.27,17.27,16.85,16.86,468,0
2005-05-06,16.1,16.1,16.1,16.1,200,0
2005-05-13,16.5,16.5,16.5,16.5,400,0
2005-05-16,16.76,16.76,16.26,16.28,1433,0
2005-05-17,16.26,16.26,16.25,16.25,300,0
2005-05-23,16,16.03,15.52,15.52,1010,0
2005-05-24,15.6,15.63,15.02,15.02,802,0
2005-05-27,15.86,15.86,15.86,15.86,100,0
2005-07-19,16.03,16.03,16.03,16.03,100,0
2005-07-26,16,16,16,16,259,0
2005-07-28,16,16,16,16,100,0
2005-08-03,15.36,15.36,15.36,15.36,100,0
2005-08-04,16.24,16.24,16.24,16.24,300,0
2005-09-21,16.34,16.34,16.34,16.34,300,0
2005-09-22,17,17.39,17,17.39,360,0
2005-09-30,15.52,15.52,15.52,15.52,115,0
2005-10-03,15.4,15.51,14.75,15.45,1110,0
2005-10-06,14.85,14.85,14.85,14.85,100,0
2005-10-07,15.8,15.8,15.8,15.8,700,0
2005-10-17,16.45,17,16.45,17,664,0
2005-10-24,16.89,16.9,16.89,16.9,211,0
2005-10-25,16.9,16.9,16.9,16.9,200,0
2005-11-02,16.99,17,16.99,17,400,0
2005-11-03,16.15,16.15,16.15,16.15,100,0
2005-11-07,16.77,16.77,16.77,16.77,243,0
2005-11-15,16.92,17,16.92,17,300,0
2005-11-22,17,17.5,17,17.5,2792,0
2005-11-23,17.01,17.12,17,17,1000,0
2005-11-28,17.17,17.17,17.17,17.17,299,0
2005-12-02,17.36,17.44,17.36,17.44,200,0
2005-12-16,17.02,17.1,17,17,400,0
2005-12-27,17.04,17.04,17.04,17.04,250,0
2006-01-09,17.25,17.5,17.25,17.5,200,0
2006-01-10,17.12,17.5,17.12,17.5,331,0
2006-01-20,17.06,17.5,17.06,17.5,200,0
2006-01-26,17.5,17.88,17.5,17.88,300,0
2006-01-30,17.9,17.9,17.9,17.9,400,0
2006-02-09,17.9,17.92,17.9,17.92,500,0
2006-02-10,18,18,18,18,500,0
2006-02-13,18.05,18.05,18.05,18.05,300,0
2006-02-15,18.05,18.05,17.53,17.53,800,0
2006-02-16,17.8,18.24,17.8,18.24,500,0
2006-02-21,18.25,18.45,18.25,18.45,2100,0
2006-02-23,18.49,18.49,18.49,18.49,200,0
2006-03-07,18.08,18.08,18.08,18.08,200,0
2006-03-10,18.01,18.01,17.9,17.9,8100,0
2006-03-15,18,18,18,18,400,0
2006-03-17,18,18,18,18,197,0
2006-04-03,18,18,18,18,100,0
2006-04-05,18.45,18.45,18.45,18.45,124,0
2006-04-10,18,18,18,18,1000,0
2006-04-12,18,18,18,18,100,0
2006-04-17,18,18,18,18,2200,0
2006-04-18,18,18,18,18,100,0
2006-05-08,18.45,18.45,18.45,18.45,170,0
2006-06-06,18,18,18,18,6129,0
2006-06-20,18,18,18,18,500,0
2006-06-27,18,18,18,18,1500,0
2006-08-07,18,18,17.54,17.8,1100,0
2006-08-10,18,18,18,18,186,0
2006-08-23,18.65,18.65,18.65,18.65,384,0
2006-08-29,18,18,18,18,150,0
2006-09-05,18.8,18.8,18.8,18.8,100,0
2006-10-06,18.8,23.53,18.01,18.01,600,0
2006-10-09,18.5,19.29,18.5,19.29,478,0
2006-10-12,21,23.8,20.95,21.99,2993,0
2006-10-16,18.93,21.94,18.93,21.7,396,0
2006-10-17,21.2,21.2,21.2,21.2,500,0
2006-10-19,19.5,19.5,19.5,19.5,100,0
2006-10-24,20.79,20.79,20.79,20.79,416,0
2006-10-25,19.89,19.89,19.89,19.89,100,0
2006-11-03,20,20.25,20,20.1,1000,0
2006-11-09,20,20,20,20,500,0
2006-11-16,22,22,22,22,250,0
2006-11-21,21.99,21.99,21.99,21.99,1100,0
2006-11-27,20.5,20.5,20.5,20.5,1000,0
2006-12-05,20.6,20.6,20.6,20.6,100,0
2007-01-16,20.51,20.51,20.51,20.51,100,0
2007-01-17,21.5,21.5,21.5,21.5,271,0
2007-01-19,21.5,21.5,21.5,21.5,1524,0
2007-01-22,22,22,22,22,200,0
2007-01-25,22,22,22,22,268,0
2007-01-30,22,22,22,22,105,0
2007-02-07,20.9,20.9,20.86,20.86,200,0
2007-02-09,22,22,22,22,100,0
2007-02-28,22.25,22.25,22.25,22.25,100,0
2007-03-08,21,22.24,21,22.24,250,0
2007-03-12,21.01,21.01,21.01,21.01,100,0
2007-03-20,21,21.49,21,21.49,200,0
2007-03-21,21.5,21.5,21.5,21.5,700,0
2007-04-05,21.01,21.01,21.01,21.01,100,0
2007-04-12,21.01,21.23,21.01,21.23,200,0
2007-04-18,21,21,21,21,100,0
2007-04-19,21,21,21,21,144,0
2007-04-26,22,22,21.99,22,700,0
2007-05-08,22,22,22,22,100,0
2007-05-10,22.89,22.89,22.88,22.88,600,0
2007-05-18,22.05,22.05,22.05,22.05,149,0
2007-05-21,23.28,23.33,23.05,23.33,600,0
2007-05-22,23.6,23.9,23.3,23.32,700,0
2007-05-23,23.44,24,23.44,24,800,0
2007-05-24,24.23,24.5,23.5,24.03,595,0
2007-05-25,24.11,24.53,24.11,24.53,200,0
2007-05-29,23.11,23.11,23.11,23.11,100,0
2007-05-30,23.14,23.38,23.14,23.38,200,0
2007-06-06,23,23,23,23,100,0
2007-06-12,23,23,22.97,22.97,805,0
2007-06-18,23,23,23,23,100,0
2007-07-12,21.91,21.91,21.76,21.77,1056,0
2007-07-13,21.95,23.43,21.84,22.41,1400,0
2007-07-16,22.3,23.99,22.3,23.8,600,0
2007-07-17,23.79,23.79,22.51,22.6,694,0
2007-07-18,22.61,24,22.15,22.75,1000,0
2007-07-19,22.1,23.51,22.1,22.75,1100,0
2007-07-20,21.95,24,21.9,22.35,1400,0
2007-07-23,21.95,22.3,21.95,21.98,300,0
2007-07-24,21.95,22.2,21.95,22.2,300,0
2007-07-26,21.97,21.99,21.97,21.99,200,0
2007-07-27,22.05,22.65,22.05,22.65,400,0
2007-07-30,22.65,22.66,22.65,22.66,400,0
2007-08-08,22.69,22.69,22.69,22.69,240,0
2007-08-09,22.01,22.02,22.01,22.02,300,0
2007-09-06,22.5,22.5,22.5,22.5,100,0
2007-10-02,22.5,22.5,22.5,22.5,214,0
2007-10-09,23.85,24,23.85,24,967,0
2007-10-10,24,24,23.99,24,700,0
2007-10-11,22.25,22.97,22.25,22.97,300,0
2007-10-15,24.2,24.2,23.54,23.54,200,0
2007-10-16,21.36,21.36,21.36,21.36,100,0
2007-10-17,22.14,22.14,22.03,22.14,685,0
2007-10-18,23.45,23.8,23.02,23.02,864,0
2007-10-19,21.38,21.38,21.38,21.38,100,0
2007-10-22,21.7,23,21.7,22.14,1200,0
2007-10-25,22.4,22.99,22.4,22.99,200,0
2007-10-29,23.82,23.82,23.82,23.82,100,0
2007-10-30,23.91,24.69,23.4,23.4,1080,0
2007-11-01,21.29,21.29,21.29,21.29,100,0
2007-11-02,21.95,22.14,21.95,22.14,800,0
2007-11-19,22.02,22.02,22.02,22.02,380,0
2007-11-21,22.15,22.15,22.15,22.15,200,0
2008-01-04,19.35,19.35,19.35,19.35,1000,0
2008-01-07,21.03,21.03,21,21,1500,0
2008-01-17,21,21,19.5,19.5,1800,0
2008-01-18,21,21,21,21,10000,0
2008-01-30,19,19,19,19,100,0
2008-02-06,19.6,19.6,19.6,19.6,400,0
2008-02-13,19.8,19.8,19.8,19.8,200,0
2008-02-15,19.95,19.95,19.81,19.81,300,0
2008-02-20,19.95,19.95,19.8,19.8,400,0
2008-02-25,19.95,19.95,19.8,19.8,1056,0
2008-02-27,19.95,19.95,19.9,19.9,209,0
2008-02-29,19.91,19.91,19.91,19.91,300,0
2008-03-06,20.09,20.09,19.95,19.95,680,0
2008-04-16,20.25,20.25,20.25,20.25,190,0
2008-04-23,20.15,20.15,20,20,3522,0
2008-05-06,20.18,20.18,20.05,20.1,4900,0
2008-05-08,20.14,20.14,20,20,828,0
2008-05-09,21,21,21,21,29068,0
2008-06-03,19.8,19.81,19.8,19.81,7300,0
2008-06-05,19.8,19.8,19.8,19.8,100,0
2008-06-12,19.8,19.8,19.5,19.5,2600,0
2008-06-24,19,19,18,18,700,0
2008-06-25,18.5,18.5,18.5,18.5,250,0
2008-06-26,18.58,18.58,18.58,18.58,850,0
2008-06-30,18.75,18.75,18.5,18.5,800,0
2008-07-11,18.6,18.6,18.6,18.6,200,0
2008-07-17,18.06,18.06,18.06,18.06,400,0
2008-07-24,18.1,18.1,18,18,900,0
2008-07-28,18.1,18.1,18.1,18.1,500,0
2008-07-29,18,18,18,18,400,0
2008-07-30,18.1,18.1,18.1,18.1,300,0
2008-08-01,18.05,18.05,18.05,18.05,1000,0
2008-08-05,18.02,18.02,18.02,18.02,500,0
2008-08-07,17.8,17.8,16.8,17.5,2000,0
2008-08-08,17.5,17.5,17.5,17.5,1300,0
2008-08-20,17.26,17.26,17.26,17.26,400,0
2008-08-21,17.25,17.25,16,16.5,800,0
2008-08-22,16.95,16.95,16.95,16.95,200,0
2008-08-27,16.95,16.95,16.95,16.95,500,0
2008-09-19,16.65,16.65,16.65,16.65,100,0
2008-09-25,17.1,17.1,17.1,17.1,100,0
2008-10-02,15.8,15.8,15.8,15.8,217,0
2008-10-03,15.8,16.5,15.45,15.45,2800,0
2008-10-08,15.8,16,15.8,16,317,0
2008-10-10,14.41,14.41,13.6,13.6,200,0
2008-10-13,13.8,15.05,13.79,14.26,2000,0
2008-10-29,12.9,12.9,10.9,11.5,1200,0
2008-11-03,11.4,11.4,11,11,300,0
2008-11-06,10.4,10.4,10,10,2700,0
2008-11-13,9.8,9.8,9.8,9.8,500,0
2008-11-14,9.77,9.77,9.76,9.76,200,0
2008-11-17,9.27,9.27,7.51,7.51,3400,0
2008-11-18,6.55,6.77,5.05,6.61,24747,0
2008-11-19,6.25,6.25,5.69,5.69,764,0
2008-11-21,5.35,5.35,5,5.05,1826,0
2008-11-24,5.96,5.96,5.05,5.05,496,0
2008-11-25,5.2,5.2,5.2,5.2,100,0
2008-12-02,5.85,6.7,5.3,5.3,1600,0
2008-12-03,5.3,5.3,5.3,5.3,1000,0
2008-12-04,5.3,5.3,4.82,4.82,4536,0
2008-12-08,4.88,4.88,4.88,4.88,196,0
2008-12-10,4.88,4.88,4.52,4.6,350,0
2008-12-15,4.98,4.98,4.98,4.98,100,0
2008-12-16,4.55,4.6,4.55,4.56,2500,0
2008-12-17,4.8,4.8,4.8,4.8,500,0
2008-12-19,5.08,5.08,5.07,5.07,200,0
2008-12-22,4.81,4.81,4.5,4.6,6402,0
2008-12-23,4.53,4.53,4.5,4.5,699,0
2008-12-24,4.5,4.55,4.5,4.51,2697,0
2008-12-26,4.5,4.5,4.5,4.5,550,0
2008-12-29,4.5,4.5,4.5,4.5,1600,0
2008-12-31,4.5,4.5,4.15,4.5,5556,0
2009-01-07,4.73,4.74,4.73,4.74,964,0
2009-01-08,4.82,6.39,4.45,5.56,19544,0
2009-01-09,5.26,6.05,5.26,5.31,3300,0
2009-01-13,5.65,6.4,5.4,6.4,1300,0
2009-01-14,6.11,6.11,5.44,5.6,1858,0
2009-01-15,6.32,6.34,6.32,6.32,1000,0
2009-01-16,6.25,6.25,6.25,6.25,1445,0
2009-01-22,6.4,6.4,6.4,6.4,100,0
2009-01-23,6.28,6.28,6.28,6.28,100,0
2009-01-26,6.4,6.7,6.4,6.55,900,0
2009-01-28,6.28,6.28,5.27,5.27,600,0
2009-01-29,5.66,5.75,5.66,5.75,200,0
2009-01-30,5.63,6.38,5.63,5.96,600,0
2009-02-03,5.75,5.75,5.75,5.75,408,0
2009-02-13,5.62,5.62,4.59,4.6,14109,0
2009-02-17,4.89,4.89,4.84,4.84,400,0
2009-02-20,4.27,4.27,4.27,4.27,100,0
2009-02-26,4.71,5.01,4.5,4.97,1400,0
2009-03-04,4.38,4.38,4.38,4.38,100,0
2009-03-05,4.2,4.2,4.2,4.2,400,0
2009-03-12,4.94,4.94,4.94,4.94,200,0
2009-03-18,5.11,5.13,5.11,5.13,200,0
2009-04-03,5.02,5.02,5.02,5.02,200,0
2009-04-08,5.02,5.02,5.02,5.02,300,0
2009-04-09,5.02,5.02,5.02,5.02,100,0
2009-04-13,5.02,5.02,5.02,5.02,600,0
2009-04-16,5.61,5.61,5.61,5.61,100,0
2009-04-17,5.72,5.84,5.7,5.82,1859,0
2009-04-21,6.54,6.56,4.86,5.6,1600,0
2009-04-22,6,6,5.6,5.6,700,0
2009-05-05,6.65,6.65,6.65,6.65,100,0
2009-05-07,5.77,6.55,5.77,6.55,200,0
2009-05-08,6.65,6.65,6.65,6.65,100,0
2009-05-11,6.65,6.65,6.65,6.65,100,0
2009-05-22,6.65,6.65,6.65,6.65,100,0
2009-06-11,6.65,7.15,6.55,7.15,1300,0
2009-06-12,7.25,7.57,7.25,7.57,700,0
2009-06-15,7.65,8.05,7.65,8.05,200,0
2009-06-17,8.08,8.08,8.05,8.05,298,0
2009-06-22,8.05,8.3,8.05,8.3,700,0
2009-06-29,8.25,9.17,8.25,9.17,2400,0
2009-06-30,9,9,8.9,8.9,700,0
2009-07-06,8.9,9.6,8.9,9.6,2300,0
2009-07-07,9.7,9.7,9.7,9.7,200,0
2009-07-08,10.15,10.49,10.15,10.49,2100,0
2009-07-09,10.55,10.7,10.55,10.7,1060,0
2009-07-10,10.25,11.2,10.25,11.2,900,0
2009-07-13,11.58,12.5,11.58,12.5,2945,0
2009-07-14,12.5,12.86,12.5,12.86,400,0
2009-07-15,13.11,14,13.11,13.5,1350,0
2009-07-16,13.61,13.61,13.61,13.61,100,0
2009-07-17,13.86,14.61,13.86,14.61,900,0
2009-07-20,14.9,16,14.9,16,500,0
2009-07-21,16,16,15.01,15.18,698,0
2009-07-22,14.5,15.5,14.19,15.5,1213,0
2009-07-23,14.19,14.6,14.05,14.6,1100,0
2009-07-24,14.3,15.87,14.3,15.87,1179,0
2009-07-27,15.75,15.75,14.1,14.14,800,0
2009-07-28,14.15,14.97,14.15,14.92,800,0
2009-07-29,14.92,14.92,14.92,14.92,0,0
2009-07-30,15,15,15,15,100,0
2009-07-31,15,15,15,15,100,0
2009-08-03,14.25,15.91,14.2,15.91,700,0
2009-08-04,15,15.75,15,15.75,500,0
2009-08-05,15.75,15.75,15.75,15.75,0,0
2009-08-06,15.75,15.75,15.75,15.75,0,0
2009-08-07,14.55,14.55,14.51,14.51,400,0
2009-08-10,14.51,14.51,14.51,14.51,0,0
2009-08-11,14.51,14.51,14.51,14.51,0,0
2009-08-12,14.56,14.56,14.5,14.5,1000,0
2009-08-13,14.5,14.5,14.5,14.5,0,0
2009-08-14,14.5,14.5,14.5,14.5,0,0
2009-08-17,14.1,14.13,14.1,14.1,875,0
2009-08-19,15.47,15.47,15.47,15.47,116,0
2009-08-21,14.99,14.99,12.64,13.5,992,0
2009-08-24,14.94,14.99,13.55,13.66,7281,0
2009-08-25,13.66,13.66,13.66,13.66,0,0
2009-08-26,13.55,13.55,13.5,13.5,300,0
2009-08-27,13.54,13.54,13.51,13.51,747,0
2009-09-01,13.51,13.51,13.51,13.51,0,0
2009-09-11,14.92,14.99,14.31,14.31,500,0
2009-09-14,14.9,15,14.9,15,716,0
2009-09-15,14.94,15.6,14.94,15.6,1250,0
2009-09-16,15.6,15.6,15.6,15.6,432,0
2009-09-17,15.6,15.6,15.6,15.6,240,0
2009-09-21,15.6,15.6,15.6,15.6,500,0
2009-09-24,14.09,14.16,14.05,14.05,1500,0
2009-09-25,14.05,14.05,13.51,13.51,700,0
2009-10-02,13.5,13.5,13.5,13.5,182,0
2009-10-09,13.74,13.75,13.74,13.75,1933,0
2009-10-19,13.79,13.8,13.51,13.75,3091,0
2009-10-20,13.75,14,13.7,13.7,2230,0
2009-10-22,13.55,13.55,13.52,13.55,1100,0
2009-10-27,13.55,13.55,13.54,13.55,1230,0
2009-11-05,13.19,13.2,13.19,13.2,728,0
2009-11-10,13.2,13.24,13.2,13.24,3530,0
2009-11-11,13.2,14.26,13.2,14.12,2850,0
2009-11-12,13.2,13.2,13.2,13.2,2700,0
2009-11-13,13.49,14.97,13.49,14.97,1584,0
2009-11-16,14.87,14.87,14.87,14.87,195,0
2009-11-19,14.79,14.97,14.79,14.97,1100,0
2009-11-23,12.51,14.94,12.5,14.94,480,0
2009-12-03,12.69,12.69,12.69,12.69,100,0
2009-12-07,13.85,21.28,12.89,21.28,5424,0
2009-12-08,17,17.2,15.74,16.45,3032,0
2009-12-09,17.45,17.48,16.9,16.9,400,0
2009-12-11,15.08,15.17,15.01,15.01,1914,0
2009-12-14,15.02,16.5,15,15,2185,0
2009-12-16,15,15,15,15,1432,0
2009-12-23,14.61,14.61,14.5,14.5,700,0
2009-12-28,14.05,14.05,13.75,13.75,400,0
2009-12-31,13.58,13.6,13.5,13.5,850,0
2010-01-05,14.98,14.98,14,14.8,1440,0
2010-01-06,15.4,15.5,15.39,15.5,787,0
2010-01-07,15.42,15.84,15.42,15.75,3000,0
2010-01-08,15.75,15.75,15.75,15.75,500,0
2010-01-11,15.5,15.95,15.5,15.95,500,0
2010-01-14,15.62,15.62,15.61,15.61,500,0
2010-01-15,15.51,15.51,15.51,15.51,100,0
2010-01-19,15.85,15.85,15.8,15.8,1107,0
2010-01-20,16.25,16.25,16.01,16.11,3718,0
2010-01-21,16.3,16.3,15.52,15.52,1356,0
2010-01-22,16.38,16.38,16.2,16.2,962,0
2010-01-25,16.39,16.39,16.2,16.2,256,0
2010-01-27,16.39,16.39,16.39,16.39,940,0
2010-02-01,16.3,16.4,16.3,16.4,837,0
2010-02-02,16.5,17,16.5,17,1532,0
2010-02-03,16.97,17,16.97,17,697,0
2010-02-04,16.4,16.4,16.21,16.21,320,0
2010-02-05,16.26,16.91,16.25,16.91,772,0
2010-02-08,17.78,17.78,17.78,17.78,5500,0
2010-02-12,17.35,17.75,16.5,16.5,3574,0
2010-02-16,13.57,14.92,13.12,14.74,10082,0
2010-02-17,15.32,15.32,14.82,14.82,853,0
2010-02-19,14.09,16.28,13.69,15.7,7792,0
2010-02-22,15.62,16.22,14.74,14.78,4614,0
2010-02-23,14.78,14.8,14.78,14.78,600,0
2010-02-24,14.9,14.9,14.09,14.63,775,0
2010-02-25,14.05,14.25,14.05,14.25,400,0
2010-02-26,14.17,14.93,14.17,14.36,2214,0
2010-03-01,14.15,14.4,14.03,14.14,1278,0
2010-03-02,14.99,14.99,14.99,14.99,200,0
2010-03-03,14.91,14.91,14.38,14.38,1126,0
2010-03-05,13.25,13.35,13.17,13.35,500,0
2010-03-08,14.79,15.2,14.55,15.01,4933,0
2010-03-09,15.2,15.2,15.14,15.14,200,0
2010-03-11,15.21,15.21,15.21,15.21,200,0
2010-03-12,15.4,15.99,15.4,15.91,4319,0
2010-03-15,14.62,15.75,14.62,15.6,3473,0
2010-03-16,15.56,15.64,14.51,15.64,1247,0
2010-03-18,15.05,15.7,15.03,15.7,527,0
2010-03-22,16,16,16,16,100,0
2010-03-24,15.05,15.05,15.05,15.05,200,0
2010-03-29,15.87,17.17,15.87,16.87,5392,0
2010-03-30,16.87,17.91,16.87,17.91,3633,0
2010-03-31,17.9,17.9,16.82,16.82,2705,0
2010-04-01,16.77,17.3,16.71,16.71,811,0
2010-04-05,16.54,16.54,15.85,15.85,1055,0
2010-04-06,15.5,17.48,15.49,17.48,3402,0
2010-04-07,15.26,17.3,15,16.77,9465,0
2010-04-08,17.6,17.6,17.29,17.29,227,0
2010-04-09,17.3,17.3,17.3,17.3,450,0
2010-04-12,17.05,17.05,16.7,16.7,475,0
2010-04-16,17.2,17.75,17.2,17.75,300,0
2010-04-19,15.75,16.01,15.75,16.01,1300,0
2010-04-20,15.82,17.35,15.82,17.35,2150,0
2010-04-21,17.33,17.33,17.05,17.16,2048,0
2010-04-23,16.12,16.34,16.12,16.34,300,0
2010-04-26,17.49,22.21,17.45,21.8,26625,0
2010-04-27,20.36,21,20.31,20.96,3523,0
2010-04-28,21.67,21.67,20.32,20.47,3759,0
2010-04-29,21.6,21.6,20.32,20.32,2228,0
2010-04-30,21.3,23.55,21.03,22.61,5743,0
2010-05-03,21.92,21.92,15.5,15.87,25552,0
2010-05-04,16.2,16.4,15.71,15.71,2611,0
2010-05-05,15.99,16.18,14.55,14.89,10459,0
2010-05-06,14.92,15.99,14.92,15.1,1370,0
2010-05-07,15.1,15.1,14.72,14.75,530,0
2010-05-10,15.91,17.4,15.91,16.98,3903,0
2010-05-11,16.48,17.09,15.54,16.94,1122,0
2010-05-12,17,17.15,16.74,17.15,1022,0
2010-05-13,16.75,16.75,16.05,16.05,932,0
2010-05-14,16.05,16.1,15.96,16.1,914,0
2010-05-17,15.9,16.1,15.41,15.45,3242,0
2010-05-18,15.27,15.37,15.27,15.37,300,0
2010-05-19,15.06,15.1,14.27,14.58,1500,0
2010-05-20,14.84,15.57,14.02,14.96,1376,0
2010-05-21,14.3,14.9,14.3,14.9,200,0
2010-05-24,15.17,15.98,15.01,15.25,6662,0
2010-05-25,15.93,15.93,15.93,15.93,100,0
2010-05-27,15.59,16.28,15.59,16.13,1937,0
2010-05-28,16.16,16.48,15.48,16,1900,0
2010-06-01,16.15,16.49,16,16.48,1800,0
2010-06-03,15.36,15.5,15.28,15.28,600,0
2010-06-04,15.25,15.6,15.14,15.6,1435,0
2010-06-16,14.3,14.54,14.29,14.54,1400,0
2010-06-21,15.54,16.99,15.18,16.7,3968,0
2010-06-22,16.9,16.9,16.9,16.9,160,0
2010-06-23,16.9,17.15,16.76,17.15,779,0
2010-06-24,17.8,17.8,17.8,17.8,1000,0
2010-06-25,17.63,17.63,16.57,16.57,542,0
2010-06-30,16.95,16.95,16.95,16.95,100,0
2010-07-02,15.32,15.37,14.32,14.37,1700,0
2010-07-06,13.01,14.37,13.01,14.3,2670,0
2010-07-07,13.36,13.36,13,13,219,0
2010-07-09,13.25,13.25,13.25,13.25,100,0
2010-07-12,14.37,17.25,13.95,16.82,1993,0
2010-07-13,16.67,16.98,16.6,16.98,4517,0
2010-07-14,16.26,16.26,15.97,16,1658,0
2010-07-16,16.85,17.07,16.85,17,500,0
2010-07-19,16.1,16.1,16,16,375,0
2010-07-20,16.75,16.75,16.75,16.75,100,0
2010-07-23,15.01,15.51,15.01,15.01,3700,0
2010-07-26,14.66,14.66,14.28,14.28,960,0
2010-07-27,14.45,15.48,14,15.48,5506,0
2010-07-28,15.48,15.48,14.36,14.36,3100,0
2010-07-29,14.32,14.37,14.25,14.36,400,0
2010-07-30,15.35,15.35,15.35,15.35,100,0
2010-08-02,14.3,14.3,14.3,14.3,150,0
2010-08-03,14.3,14.3,14.28,14.28,300,0
2010-08-04,13.9,14.45,13.9,14,1930,0
2010-08-05,14.25,14.25,14.15,14.15,600,0
2010-08-06,14.5,14.5,14,14,600,0
2010-08-09,16.89,16.89,14.88,16.01,2930,0
2010-08-12,14.76,15.61,14.76,15.61,300,0
2010-08-13,15.75,15.75,15.75,15.75,272,0
2010-08-16,15.05,15.05,14.92,14.95,300,0
2010-08-17,14.63,14.64,14.63,14.63,600,0
2010-08-18,14.63,14.63,14.63,14.63,660,0
2010-08-23,14.64,14.64,14.64,14.64,150,0
2010-08-24,14.01,14.04,13.79,13.79,800,0
2010-08-27,13.95,14,13.75,13.83,1590,0
2010-08-30,15.39,15.39,14.04,14.12,1811,0
2010-08-31,14.45,14.75,14.45,14.75,703,0
2010-09-01,14.96,14.96,14.9,14.9,500,0
2010-09-02,14.95,15.34,14.07,15.34,1029,0
2010-09-03,15.3,15.45,15.3,15.45,296,0
2010-09-07,14.61,14.61,14.1,14.19,3475,0
2010-09-08,14.21,14.64,14.15,14.15,370,0
2010-09-09,14.21,14.42,14.21,14.42,300,0
2010-09-13,15.44,15.57,14.69,15,2182,0
2010-09-14,15.43,15.7,15.43,15.7,307,0
2010-09-15,15.75,15.75,15.36,15.49,512,0
2010-09-17,14.59,15.28,14.49,15.28,600,0
2010-09-20,14.53,14.56,14.42,14.42,2290,0
2010-09-21,14.51,14.51,14.42,14.42,400,0
2010-09-24,14.42,14.42,14.42,14.42,150,0
2010-09-27,15.48,15.48,14.4,14.4,1922,0
2010-09-28,15.4,15.45,14.47,15.43,1345,0
2010-09-30,14.75,15.5,14.75,15.5,317,0
2010-10-04,14.55,14.89,14.55,14.89,200,0
2010-10-07,14.57,14.57,14.42,14.42,3016,0
2010-10-08,15.38,15.47,14.02,14.02,850,0
2010-10-11,13.76,14.02,13.75,13.75,5050,0
2010-10-14,13.83,13.83,13.76,13.76,1688,0
2010-10-15,14,14.07,13.75,13.75,1318,0
2010-10-18,13.75,13.75,13.18,13.18,670,0
2010-10-22,13.25,13.25,13.11,13.11,798,0
2010-10-25,12.61,13.9,12.6,12.64,2503,0
2010-10-26,12.66,12.68,12.6,12.6,850,0
2010-11-02,12.98,12.99,12.65,12.65,850,0
2010-11-04,12.7,13,12.7,13,500,0
2010-11-08,13.05,13.05,13.05,13.05,229,0
2010-11-12,13.05,13.05,13.05,13.05,215,0
2010-11-15,12.6,13.05,12.6,13.05,330,0
2010-11-19,12.62,12.62,12.6,12.6,500,0
2010-11-22,12.6,12.6,12.6,12.6,830,0
2010-11-23,11.73,13.43,11.73,13.43,1540,0
2010-11-24,13.5,14.43,13.5,14.25,949,0
2010-11-26,14.5,15.48,14.5,15.47,3864,0
2010-11-29,15.25,15.51,15.25,15.51,1610,0
2010-11-30,14.96,14.96,14.25,14.25,614,0
2010-12-01,15.35,16,15.35,15.71,2289,0
2010-12-07,15.8,16.01,15.8,16,1414,0
2010-12-09,16.03,16.1,16,16,1100,0
2010-12-13,16,16,16,16,238,0
2010-12-15,16.93,17,15.3,15.3,3632,0
2010-12-16,16.5,16.5,16.5,16.5,100,0
2010-12-20,16.5,16.56,16.5,16.56,400,0
2010-12-22,16.41,16.54,16.41,16.54,2019,0
2010-12-27,16.51,16.51,16.5,16.5,300,0
2010-12-29,16.5,16.5,16.5,16.5,3200,0
2010-12-30,16.5,16.5,16.5,16.5,267,0
2011-01-03,16.5,16.5,16.5,16.5,200,0
2011-01-04,17.22,17.5,17.22,17.5,1369,0
2011-01-05,17.25,17.25,17.25,17.25,500,0
2011-01-07,17.25,17.25,17.25,17.25,300,0
2011-01-10,17.33,17.33,17.26,17.28,700,0
2011-01-11,17.31,17.31,17.25,17.25,1323,0
2011-01-20,17.35,19.91,17.35,19.91,1742,0
2011-01-21,19.85,19.85,18.5,19.44,2012,0
2011-01-24,19.41,19.41,19.4,19.4,1112,0
2011-01-31,18.26,18.26,18.26,18.26,100,0
2011-02-01,18.25,18.25,18.25,18.25,412,0
2011-02-03,18.26,18.26,18.25,18.25,200,0
2011-02-04,18.25,18.25,17.25,17.25,2000,0
2011-02-10,19.04,19.5,17.75,19.5,2900,0
2011-02-11,19,19.96,18.47,18.5,3000,0
2011-02-14,18.17,18.7,18.09,18.7,1000,0
2011-02-15,18.36,18.36,18.14,18.25,6175,0
2011-02-16,18.26,18.26,18.15,18.16,1200,0
2011-02-17,18.2,18.2,18.1,18.1,300,0
2011-02-18,18.01,18.01,17.76,17.76,1000,0
2011-02-22,20,20,20,20,200,0
2011-02-23,19.95,19.95,18.37,18.6,1000,0
2011-02-24,19.59,19.91,19.15,19.3,1000,0
2011-02-25,19.39,19.39,19.39,19.39,100,0
2011-03-30,18.65,18.65,18.2,18.31,1100,0
2011-04-01,17.43,17.43,17.43,17.43,100,0
2011-04-04,17.97,18.18,17.45,18.18,1370,0
2011-04-13,17.43,17.43,17.43,17.43,100,0
2011-04-14,17.43,17.71,17.43,17.71,300,0
2011-04-19,18.94,19.38,18.94,19.38,1202,0
2011-04-26,19.95,19.95,19.95,19.95,100,0
2011-04-28,18.38,18.38,18.38,18.38,100,0
2011-05-12,17.34,17.61,17.31,17.55,1600,0
2011-05-13,18.08,18.08,18.08,18.08,192,0
2011-06-01,17.73,18.35,17.73,18.08,1000,0
2011-06-02,18.06,18.06,17.38,17.38,600,0
2011-06-03,17.85,17.85,17.66,17.66,226,0
2011-06-07,19.48,19.48,19.48,19.48,100,0
2011-06-10,19.34,20.05,19.34,20,3126,0
2011-06-13,18.57,18.57,18.39,18.39,269,0
2011-06-21,17.88,17.93,17.86,17.86,300,0
2011-06-24,19.98,19.98,19.98,19.98,116,0
2011-07-18,17.52,17.52,16.95,16.95,3525,0
2011-07-19,16.98,17,16.98,17,2400,0
2011-07-21,16.97,17.49,16.97,16.97,300,0
2011-07-22,16.99,16.99,16.99,16.99,235,0
2011-07-26,16.55,16.55,16.5,16.5,835,0
2011-08-05,16.51,16.51,16.5,16.5,600,0
2011-08-16,16.49,17,16.49,17,1447,0
2011-08-29,15.25,15.25,15.25,15.25,150,0
2011-08-31,13.27,14.2,13.27,14.2,350,0
2011-09-01,14.24,15.25,14.24,15.05,1300,0
2011-09-02,14.9,14.9,13.77,13.77,1500,0
2011-09-06,13.32,13.32,13.3,13.3,500,0
2011-09-08,13.5,13.5,13.5,13.5,1202,0
2011-09-26,13.3,13.3,13.3,13.3,200,0
2011-09-27,13.31,13.31,13.1,13.1,3700,0
2011-10-03,13.1,13.1,13.1,13.1,150,0
2011-10-07,17,17,16.39,16.96,1700,0
2011-10-10,16.97,17,16.97,17,1000,0
2011-10-13,14.57,17,14.55,16.98,3290,0
2011-10-14,15.01,17,15.01,17,3485,0
2011-10-19,16.97,17,16.97,16.97,313,0
2011-10-20,17,17,17,17,190,0
2011-10-21,17,17,17,17,110,0
2011-10-25,17,17,17,17,1900,0
2011-11-08,15.4,15.4,15.4,15.4,100,0
2011-11-09,14.77,14.77,14.77,14.77,100,0
2011-12-08,14.77,14.77,14.77,14.77,1067,0
2011-12-14,16.98,16.98,13.7,13.7,300,0
2011-12-15,14.05,14.05,13.71,13.71,1000,0
2011-12-16,14.19,14.7,14.19,14.7,667,0
2011-12-19,13.75,13.75,13.75,13.75,100,0
2011-12-20,15.38,15.38,13.33,13.33,800,0
2011-12-21,13.51,13.51,13.3,13.3,500,0
2011-12-22,13.36,13.36,13.3,13.3,451,0
2011-12-23,13.35,13.4,13.3,13.4,1700,0
2011-12-27,13.54,16.99,13.44,13.44,5000,0
2011-12-28,14.34,15.47,14,14.33,7499,0
2011-12-29,14.4,15.27,13.85,14.81,6466,0
2012-01-04,14.18,14.18,13.85,13.85,7000,0
2012-01-05,13.98,13.98,13.98,13.98,200,0
2012-01-09,13.86,14.02,13.6,13.64,21401,0
2012-01-11,13.68,13.68,13.68,13.68,100,0
2012-01-13,14.35,16,14.35,15.33,2617,0
2012-01-17,15.61,16.03,15.3,15.88,2853,0
2012-01-18,15.49,15.49,14.5,14.73,1600,0
2012-01-19,14.68,16.7,14.68,16.46,2164,0
2012-01-20,16.09,16.09,14.89,14.9,3526,0
2012-01-23,14.68,15.7,14.68,15.41,4000,0
2012-01-24,15.5,16,15.5,16,1700,0
2012-01-25,15.89,16,14.76,14.78,10300,0
2012-01-26,14.98,15.68,14.77,15.4,3990,0
2012-01-27,15.54,15.91,15.54,15.61,2663,0
2012-01-30,15.59,16,14.51,15.99,2097,0
2012-01-31,15.55,15.96,15.42,15.43,3600,0
2012-02-01,15.24,16,14.8,14.8,4200,0
2012-02-02,15.1,15.49,15.1,15.49,600,0
2012-02-03,15.5,16.1,15.5,16.1,1674,0
2012-02-06,17,17,16.4,17,3688,0
2012-02-07,16.83,16.83,15.5,16.03,4800,0
2012-02-08,15.91,16.19,15.91,16,3400,0
2012-02-09,15.99,16.33,15.93,16.05,1700,0
2012-02-14,15.5,16.03,15.47,15.95,1800,0
2012-02-15,15.8,15.82,15.2,15.24,1400,0
2012-02-16,15.29,16.11,15.29,15.9,3000,0
2012-02-17,15.7,15.75,15.46,15.55,2480,0
2012-02-21,15.86,15.86,15.65,15.65,1030,0
2012-02-22,16.64,16.78,15.65,15.95,4700,0
2012-02-27,15.5,16.4,15.47,15.65,3648,0
2012-02-28,15.81,16.1,15.69,16,700,0
2012-02-29,15.81,15.81,15.76,15.76,1500,0
2012-03-01,15.75,15.75,15.75,15.75,200,0
2012-03-02,15.78,15.95,15.47,15.75,3400,0
2012-03-05,15.73,15.73,15.66,15.73,300,0
2012-03-07,15.74,15.74,15.74,15.74,200,0
2012-03-08,16.65,16.8,15.31,15.87,7384,0
2012-03-09,15.42,16.8,15.42,16.7,3200,0
2012-03-12,16.38,16.47,16.38,16.47,335,0
2012-03-13,16.15,16.15,16.15,16.15,300,0
2012-03-14,16.44,16.48,16.44,16.48,300,0
2012-03-15,16.75,18.95,16.75,18.6,994,0
2012-03-16,19.69,19.69,18.5,18.5,263,0
2012-03-19,18.45,18.82,18.45,18.45,306,0
2012-03-20,18.5,18.5,18.5,18.5,100,0
2012-03-26,16.58,19.5,16.58,18,1498,0
2012-03-27,17.7,18.05,17.7,18.05,305,0
2012-03-30,18.71,18.71,17.19,17.19,1015,0
2012-04-02,16.98,18.49,16.98,18.3,2700,0
2012-04-16,17.81,17.81,17.39,17.39,377,0
2012-04-17,17.27,17.67,17.06,17.06,400,0
2012-04-19,17.1,17.69,17.1,17.69,200,0
2012-06-04,18.32,18.51,18.32,18.5,1100,0
2012-06-05,18.57,18.57,18.57,18.57,251,0
2012-06-07,18.61,18.61,18.61,18.61,101,0
2012-06-12,18.76,19,18.76,19,307,0
2012-06-13,19.48,20,19.48,20,1000,0
2012-06-14,18.72,19,18.66,18.66,300,0
2012-06-15,18.79,18.79,18.79,18.79,100,0
2012-06-18,18.6,19.75,18.6,19.71,1799,0
2012-06-20,19.2,19.2,19,19,700,0
2012-06-21,19.35,19.35,18.5,18.5,600,0
2012-06-25,18.5,18.5,18.1,18.3,2934,0
2012-06-26,17.84,18.21,17.84,18.1,808,0
2012-06-27,17.95,18.74,17.61,18.74,1938,0
2012-06-28,18.52,18.52,18.52,18.52,100,0
2012-06-29,18.5,18.51,18.5,18.51,400,0
2012-07-02,18.6,18.6,18.6,18.6,100,0
2012-07-06,19.73,19.75,19.49,19.49,1538,0
2012-07-10,19.3,19.5,19.3,19.5,1642,0
2012-07-11,20,20,20,20,100,0
2012-07-12,20,20,20,20,139,0
2012-07-13,19.78,20.08,19.78,20.08,468,0
2012-07-20,20,20,20,20,100,0
2012-07-23,20.25,20.25,20.25,20.25,100,0
2012-07-24,19.3,19.3,19.25,19.25,1050,0
2012-08-06,20.02,20.05,20,20,531,0
2012-08-09,20.05,20.05,19.94,19.94,2400,0
2012-08-10,19.81,19.81,19.5,19.5,1251,0
2012-08-14,19.73,19.8,19.67,19.67,600,0
2012-08-15,19.5,19.51,19.41,19.51,1800,0
2012-08-16,19.62,19.78,19.62,19.78,1000,0
2012-08-28,19.55,19.55,19.55,19.55,200,0
2012-08-29,19.75,19.75,19.75,19.75,200,0
2012-08-31,19.61,19.8,19.61,19.8,1250,0
2012-09-04,19.71,19.75,19.71,19.75,957,0
2012-09-05,19.75,19.75,19.75,19.75,899,0
2012-09-06,19.79,19.79,19.75,19.75,1700,0
2012-09-12,20.99,20.99,20.99,20.99,300,0
2012-10-02,19.86,19.86,19.85,19.85,400,0
2012-10-08,19.77,19.77,19.77,19.77,100,0
2012-10-15,19.78,19.78,19.78,19.78,100,0
2012-10-17,19.85,19.85,19.85,19.85,100,0
2012-10-22,19.842,19.842,19.842,19.842,100,0
2012-10-23,20.6,20.6,20.57,20.6,699,0
2012-10-25,22.25,22.5,22.25,22.5,200,0
2012-10-26,28.57,28.57,25,25,395,0
2012-11-20,21.06,22.05,21.06,22.05,429,0
2012-11-23,22.04,22.04,22.04,22.04,105,0
2012-12-03,22.31,22.31,22.27,22.31,290,0
2012-12-06,22.31,22.31,22.15,22.31,301,0
2012-12-07,22.25,22.25,22,22,500,0
2012-12-10,22.16,22.16,22.16,22.16,103,0
2012-12-13,22.2,22.25,21.95,21.95,700,0
2012-12-14,21.8,21.8,21.8,21.8,100,0
2012-12-21,21.66,21.66,21.66,21.66,100,0
2013-01-03,21.45,21.45,21,21,400,0
2013-01-04,21.23,21.23,21.23,21.23,100,0
2013-01-07,21.77,21.77,21.77,21.77,148,0
2013-01-30,21.9,22.2,21.88,22.2,700,0
2013-02-04,22.36,22.36,22.21,22.21,200,0
2013-02-11,22.5,22.5,22.4,22.5,304,0
2013-02-12,22.75,22.75,22.75,22.75,211,0
2013-02-13,22.5,22.5,22.5,22.5,100,0
2013-02-19,22.55,22.55,22.55,22.55,100,0
2013-02-20,22.52,22.54,22.52,22.54,211,0
2013-02-27,22.43,22.43,22,22.31,1450,0
2013-02-28,22.31,22.31,22.31,22.31,1400,0
2013-03-01,22.27,22.27,22.25,22.25,300,0
2013-03-05,22.13,22.13,21.9,21.9,1500,0
2013-03-07,22.1,22.1,22.1,22.1,200,0
2013-03-11,22.1,22.1,22.1,22.1,400,0
2013-03-12,22.04,22.04,22.04,22.04,400,0
2013-03-14,22.08,22.08,22.02,22.02,300,0
2013-03-18,22,22,22,22,148,0
2013-03-22,22,22,22,22,611,0
2013-03-25,22,22,22,22,100,0
2013-04-11,22,22,22,22,200,0
2013-04-19,22.03,22.03,22,22,200,0
2013-04-22,21.99,21.99,21.9,21.9,1595,0
2013-04-23,21.9,22.5,21.9,22.2,900,0
2013-05-03,22,22,21.99,22,400,0
2013-05-07,22.1,22.1,22,22,300,0
2013-05-14,22,22.09,21.9,22,2530,0
2013-05-21,22.09,22.5,21.88,22.5,1172,0
2013-05-23,22.09,22.09,22.09,22.09,100,0
2013-05-28,22,22,21.99,21.99,459,0
2013-06-03,21.51,21.51,20.89,20.89,214,0
2013-06-04,21.83,22,21.37,22,1500,0
2013-06-05,21.87,21.87,21.49,21.5,700,0
2013-06-06,21.75,21.784,21.75,21.75,800,0
2013-06-07,21.8,22.28,21.8,22.1,1800,0
2013-06-10,22,22,22,22,200,0
2013-06-11,22,22,22,22,500,0
2013-06-13,22.3,22.3,22.27,22.3,2600,0
2013-06-14,22.2,22.2,22.2,22.2,2100,0
2013-06-17,22.75,22.75,22.3,22.61,400,0
2013-06-20,22.85,23,22.85,23,200,0
2013-06-25,23.29,26,23.29,24.01,1900,0
2013-06-26,24.5,24.5,24.5,24.5,1000,0
2013-06-27,24.32,24.65,24.005,24.65,1546,0
2013-07-01,24,24,24,24,100,0
2013-07-05,24,24,24,24,496,0
2013-07-11,24.052,24.25,24.052,24.25,700,0
2013-07-15,24.95,24.95,24.95,24.95,100,0
2013-07-16,25,25.5,25,25.5,300,0
2013-07-29,25.5,25.5,25.5,25.5,100,0
2013-07-30,25.75,26.85,25.75,25.85,2700,0
2013-07-31,26.65,26.65,26.65,26.65,1000,0
2013-08-02,25.03,25.03,25,25,930,0
2013-08-05,25.13,25.13,25.05,25.05,600,0
2013-08-06,25.021,25.021,25.001,25.001,1000,0
2013-08-07,25.03,25.95,25.001,25.95,1600,0
2013-08-16,25.001,25.001,25.001,25.001,500,0
2013-09-03,25.39,25.4,25.39,25.4,300,0
2013-09-05,25.5,25.5,25.5,25.5,450,0
2013-09-16,25.053,25.16,25.053,25.16,1000,0
2013-09-17,25.05,25.05,25.05,25.05,1000,0
2013-09-18,25.06,25.06,25,25,200,0
2013-09-20,25.5,25.5,25.5,25.5,118,0
2013-09-26,25.45,25.45,25.45,25.45,191,0
2013-10-03,25.89,25.89,25.89,25.89,100,0
2013-10-11,25.75,25.75,25.5,25.5,300,0
2013-10-22,25.5,25.5,25.5,25.5,1000,0
2013-10-29,25.5,26.65,25.5,26.65,1800,0
2013-10-31,28,28,28,28,100,0
2013-11-05,27.8,27.8,27.8,27.8,800,0
2013-11-08,25.5,25.57,25.5,25.57,600,0
2013-11-12,28.5,28.5,28.46,28.5,1100,0
2013-11-19,30,30,26.52,26.52,400,0
2013-11-21,26.65,26.69,26.65,26.65,500,0
2013-11-22,26.65,26.65,26.65,26.65,400,0
2013-11-25,27.5,28.25,27.23,28.25,2300,0
2013-11-26,28.25,28.25,28.25,28.25,100,0
2013-11-27,27.76,27.76,27.76,27.76,300,0
2013-11-29,27.95,27.95,27.95,27.95,300,0
2013-12-03,27.51,27.51,27.51,27.51,300,0
2013-12-04,27.84,28,27.5,28,1100,0
2013-12-05,27.95,27.95,27.95,27.95,300,0
2013-12-12,27.01,27.01,27.01,27.01,500,0
2013-12-13,27.5,27.5,27.5,27.5,300,0
2013-12-17,29,29,29,29,300,0
2013-12-26,29.29,29.29,29.29,29.29,100,0
2013-12-30,29.96,34,29.96,32.001,2132,0
2013-12-31,34.49,35,29,33.5,2500,0
2014-01-02,30.99,31,30.5,30.5,512,0
2014-01-03,31.06,31.06,31.06,31.06,200,0
2014-01-06,32.5,32.5,32.5,32.5,200,0
2014-01-07,31.03,31.82,31.03,31.18,700,0
2014-01-08,31.04,31.04,31.04,31.04,200,0
2014-01-09,32.5,33,32.5,33,400,0
2014-01-21,35.94,36.06,35.94,36.06,500,0
2014-01-28,38.06,38.06,38.06,38.06,100,0
2014-02-10,45.01,45.01,45.01,45.01,250,0
2014-02-12,45,45,38.1,38.11,1720,0
2014-02-13,45.925,45.925,45.925,45.925,100,0
2014-02-14,41.79,45.99,41.79,45.95,4620,0
2014-02-18,45.82,45.95,44.57,45.26,1703,0
2014-02-20,45,45,45,45,241,0
2014-02-21,45.61,45.61,43.651,44.9,2437,0
2014-02-26,44.45,44.45,41.5,41.5,1761,0
2014-02-27,41.005,45.3,41.005,45.3,2713,0
2014-02-28,45,47.39,45,46.251,7915,0
2014-03-04,45,47.5,42.035,47.5,2466,0
2014-03-05,47.95,48,47.95,48,342,0
2014-03-06,48.85,49.99,48.85,49.99,2503,0
2014-03-07,49.99,49.99,49.66,49.66,1142,0
2014-03-10,47,47,47,47,202,0
2014-03-11,49.94,53,49.85,53,4416,0
2014-03-12,53,53,52,53,1918,0
2014-03-13,52.755,52.755,50.55,50.55,750,0
2014-03-14,51.5,51.5,51.5,51.5,150,0
2014-03-17,50.5,50.56,50.5,50.53,606,0
2014-03-18,50.11,50.11,50.11,50.11,271,0
2014-03-19,50.15,50.15,50.15,50.15,134,0
2014-03-20,50.12,50.65,50.12,50.65,939,0
2014-03-21,52.75,52.75,52.75,52.75,1423,0
2014-03-24,52.75,52.75,52.73,52.75,869,0
2014-03-25,51.7,51.86,51.7,51.86,321,0
2014-03-26,51.25,52.24,50.14,50.5,3700,0
2014-03-27,50.72,51.62,50.5,51.62,2101,0
2014-03-28,51.5,51.5,51.5,51.5,149,0
2014-04-01,52.75,52.75,52.75,52.75,701,0
2014-04-02,50.22,51.35,50,51.35,1911,0
2014-04-03,51.35,52,51.35,52,1980,0
2014-04-04,50.5,50.5,50.5,50.5,100,0
2014-04-07,50.11,51.9,49.94,51.9,2200,0
2014-04-08,51,51.03,51,51.03,1902,0
2014-04-09,51.05,51.05,51,51,1025,0
2014-04-10,51.005,51.005,51,51,733,0
2014-04-11,51.04,51.04,50.01,50.01,949,0
2014-04-14,50.06,51,50,51,3451,0
2014-04-15,50,51,50,50.8,8721,0
2014-04-16,50.01,50.58,50,50.52,2606,0
2014-04-21,50.5,50.5,50.5,50.5,100,0
2014-04-22,50.1,50.5,50.07,50.5,2600,0
2014-04-23,50.06,50.08,49.31,49.31,2100,0
2014-04-24,49.99,49.99,48,48,1551,0
2014-04-25,49.79,50.72,48.89,49.84,4005,0
2014-04-28,49.95,50.5,49.9,49.95,2000,0
2014-04-29,50.01,50.25,50,50.11,1800,0
2014-04-30,50.01,50.51,50,50.5,5000,0
2014-05-02,50.03,50.17,50,50.11,4550,0
2014-05-05,49.61,49.61,48.25,48.25,1156,0
2014-05-06,49.35,49.35,49,49.22,1485,0
2014-05-07,49,49.4,49,49.18,2500,0
2014-05-08,49.5,49.66,49,49.66,2482,0
2014-05-09,49.01,49.99,49,49.5,3783,0
2014-05-12,49.86,49.86,49.5,49.5,704,0
2014-05-13,50.8,50.8,49.72,49.74,2201,0
2014-05-14,49.18,50,49.1,50,3800,0
2014-05-16,48.18,49.75,48,48,4761,0
2014-05-19,48.2,48.75,47.09,48,2486,0
2014-05-21,46.51,47.19,45.05,46,3414,0
2014-05-22,46.5,49.78,45,46,7801,0
2014-05-27,47.595,47.595,46.85,47.55,2331,0
2014-05-28,47.55,47.55,45.02,47,3425,0
2014-05-29,46.15,46.15,46,46,1842,0
2014-06-02,48,48,46.5,46.5,4477,0
2014-06-04,46.56,46.99,46.5,46.99,2160,0
2014-06-09,47.5,52.47,47.5,51.58,670,0
2014-06-10,52.46,52.49,52.23,52.23,700,0
2014-06-11,51.18,52.47,50.975,52.47,800,0
2014-06-12,51.99,52.49,47.26,52.49,3852,0
2014-06-16,48.25,49.84,48,49.84,5901,0
2014-06-17,51.3,51.3,48.5,49.45,531,0
2014-06-18,51.19,51.19,51.19,51.19,389,0
2014-06-20,51.43,51.43,47.59,47.59,4356,0
2014-06-23,48.64,48.64,47.5,48.05,1796,0
2014-06-24,48,48.96,48,48.96,339,0
2014-06-26,49.29,49.33,48,48,338,0
2014-06-27,49.2,49.33,48.15,48.32,1318,0
2014-06-30,52.96,52.96,50,50.33,3315,0
2014-07-01,52,53,50,50.53,4078,0
2014-07-03,52.49,52.49,49.5,51.72,6300,0
2014-07-07,52.82,52.82,51.5,52,1968,0
2014-07-09,52,52.1,52,52.1,379,0
2014-07-10,53,53,52.07,52.07,1242,0
2014-07-14,53,55.99,52.8,55.35,3344,0
2014-07-15,55.65,55.65,55.65,55.65,250,0
2014-07-16,55.84,55.97,54.985,55.23,1896,0
2014-07-17,55,55,54.5,55,400,0
2014-07-18,56,67.14,56,67.14,324,0
2014-07-25,56.87,62.56,56.87,62.56,1000,0
2014-07-31,60,60.081,60,60.081,201,0
2014-08-01,60,60,60,60,252,0
2014-08-04,60,60.04,56.19,57.02,1442,0
2014-08-08,57.5,57.5,56.55,56.55,497,0
2014-08-12,60,60,60,60,473,0
2014-08-14,61.4,61.4,61.4,61.4,100,0
2014-08-18,64.2,64.25,63.354,64.01,614,0
2014-08-25,62.95,62.99,62.95,62.99,717,0
2014-09-03,62.98,63.03,62.75,63.03,2602,0
2014-09-08,63,63,63,63,712,0
2014-09-10,63.95,63.95,63.95,63.95,218,0
2014-09-16,63,63.03,63,63.03,500,0
2014-09-18,62.25,62.25,60.015,60.5,1355,0
2014-09-19,60.5,63,60.5,63,516,0
2014-09-22,63,63,63,63,850,0
2014-09-24,60.51,60.51,60,60,2146,0
2014-09-29,57.9,57.96,57,57,776,0
2014-10-01,54.02,55.03,53.875,55.03,1027,0
2014-10-02,54,54,54,54,106,0
2014-10-03,54.75,54.75,54.75,54.75,427,0
2014-10-06,54.95,55.01,54.95,55,1771,0
2014-10-07,55.03,55.03,55,55,931,0
2014-10-08,52.5,52.5,51,52,3715,0
2014-10-09,51.5,52.49,51,52.49,1379,0
2014-10-10,54.8,54.8,52,52,1258,0
2014-10-14,50,50,46,46,4745,0
2014-10-15,47,48.39,47,47.5,3182,0
2014-10-16,47.51,48.51,47.5,47.5,1395,0
2014-10-17,48,51,48,49,1511,0
2014-10-20,51.5,51.5,51.475,51.5,807,0
2014-10-23,51.5,51.5,51.5,51.5,508,0
2014-10-24,50,50,50,50,641,0
2014-11-04,48.39,48.71,48.39,48.71,466,0
2014-11-05,50,50,50,50,218,0
2014-11-07,50,52,50,52,659,0
2014-11-13,49.2,49.2,49,49,500,0
2014-11-18,48,48,48,48,441,0
2014-11-20,48,48.25,47.5,48,500,0
2014-11-24,47.251,47.251,47.251,47.251,100,0
2014-11-28,49.8,49.8,49.8,49.8,102,0
2014-12-02,47.99,48,47.99,48,618,0
2014-12-05,49.89,49.89,49.89,49.89,499,0
2014-12-17,47,47,47,47,117,0
2014-12-18,49.1,49.1,49.1,49.1,1511,0
2014-12-22,47.56,47.56,47.55,47.55,1142,0
2014-12-23,47.58,49.08,47.58,49.08,850,0
2014-12-30,48.58,48.58,48.58,48.58,200,0
2015-01-02,48.25,48.25,48.25,48.25,100,0
2015-01-05,49,49,49,49,624,0
2015-01-06,50,50,50,50,100,0
2015-01-09,49,49,49,49,445,0
2015-01-12,49,49.25,49,49,2064,0
2015-01-13,50.96,50.96,50.96,50.96,250,0
2015-01-14,50.41,50.41,50.41,50.41,206,0
2015-01-20,51.2,52.25,51.2,52.25,1000,0
2015-01-21,54.65,54.65,51.5,51.52,2100,0
2015-01-27,51.5,51.5,51.5,51.5,1012,0
2015-01-28,51.49,51.5,51,51,1000,0
2015-01-30,51,53.5,51,53.25,1221,0
2015-02-03,54.999,55,54.999,55,426,0
2015-02-13,55,55,55,55,105,0
2015-02-20,51,51,51,51,900,0
2015-02-23,51,51,51,51,900,0
2015-02-24,50.4,50.5,50.4,50.5,875,0
2015-02-25,52.14,52.14,50.44,50.44,802,0
2015-02-27,51.16,51.35,50.17,51.35,8204,0
2015-03-03,50.73,51.13,50.73,51.13,200,0
2015-03-06,52.8,52.8,52.8,52.8,100,0
2015-03-09,50.09,50.09,49.04,49.05,700,0
2015-03-11,49.5,49.5,49.5,49.5,100,0
2015-03-12,49,49.5,49,49.5,800,0
2015-03-16,49,49.97,49,49.97,1400,0
2015-03-18,48.13,48.13,47,47,1000,0
2015-03-20,48.13,48.13,47.05,47.98,1800,0
2015-03-23,47.66,49.95,47.66,49.95,700,0
2015-03-30,49.5,49.5,49.5,49.5,100,0
2015-04-01,47.78,49.5,47,47.45,6700,0
2015-04-02,47.62,48.6,47.08,48.57,800,0
2015-04-06,49.4,49.4,49.4,49.4,100,0
2015-04-07,49.45,50,49.45,50,1198,0
2015-04-13,49.04,49.04,49,49,700,0
2015-04-14,50.28,50.28,49.03,49.03,900,0
2015-04-20,49.3,49.3,49.3,49.3,174,0
2015-04-22,50.69,50.95,50.69,50.95,500,0
2015-04-23,49,49,49,49,200,0
2015-04-27,49.05,49.05,47.5,48.99,1700,0
2015-04-30,47.13,47.13,47.13,47.13,100,0
2015-05-05,47.6,48.25,47.55,47.96,3200,0
2015-05-06,47.95,48.2,47.93,48.191,1045,0
2015-05-07,49.15,51.95,49.101,51.95,456,0
2015-05-08,50,52,50,50.96,2400,0
2015-05-12,51,51,51,51,249,0
2015-05-14,50.78,50.9,50.75,50.75,2000,0
2015-05-15,49.2,50,49.2,50,850,0
2015-05-18,51,51,51,51,1113,0
2015-05-20,49.3,49.3,49.3,49.3,400,0
2015-05-22,49.27,52.99,49.27,51,1600,0
2015-05-27,50.9,54.08,49.7,52.52,1500,0
2015-05-28,54.01,55.45,52.66,52.9,4816,0
2015-06-01,54.39,54.39,54.39,54.39,105,0
2015-06-02,54.35,54.35,53,53,486,0
2015-06-04,53.39,53.39,53.39,53.39,100,0
2015-06-05,51.06,51.06,51.06,51.06,100,0
2015-06-09,51.46,54.863,51.46,54.863,1198,0
2015-06-10,55,55,50.317,50.317,450,0
2015-06-12,55,55,55,55,700,0
2015-06-15,54.95,54.95,54.95,54.95,200,0
2015-06-16,55,55,55,55,600,0
2015-06-18,55,55.31,55,55.31,1100,0
2015-06-19,55.5,55.5,55.5,55.5,200,0
2015-06-23,53.63,55,53.63,55,1016,0
2015-06-24,54.61,55.13,54.61,55.13,300,0
2015-06-25,55.5,55.5,55,55,200,0
2015-06-29,56,56,56,56,200,0
2015-07-02,57,57,57,57,200,0
2015-07-13,55.8,55.8,55.79,55.8,600,0
2015-07-15,55.3,55.5,55.3,55.3,700,0
2015-07-16,55.6,55.8,55.6,55.8,400,0
2015-07-17,56.61,56.76,56.28,56.28,300,0
2015-07-23,56.82,56.82,55.72,55.72,400,0
2015-07-27,57,57,57,57,200,0
2015-07-28,53.05,53.05,53.05,53.05,100,0
2015-08-03,55,55,55,55,105,0
2015-08-14,55,55,55,55,600,0
2015-08-18,58.25,58.5,56.1,57.01,2300,0
2015-08-20,56.25,59,56.25,59,700,0
2015-08-24,59.1,59.1,55,56,737,0
2015-08-25,56,56,56,56,5200,0
2015-08-28,56,56,55.95,55.95,200,0
2015-08-31,59.93,59.93,59.93,59.93,100,0
2015-09-02,57,57,57,57,500,0
2015-09-08,56.9,56.9,56.9,56.9,400,0
2015-09-09,56,56,55.25,56,800,0
2015-09-10,56,56,56,56,605,0
2015-09-11,56.95,58.98,56.95,58.8,1200,0
2015-09-15,58,59,58,59,1038,0
2015-09-17,56.651,59,56.651,59,734,0
2015-09-18,59,63.2,56.99,56.99,9300,0
2015-09-21,57.26,58.01,57.26,58,800,0
2015-09-22,58.5,58.5,58,58,600,0
2015-09-23,56.55,58.02,56.446,58,2223,0
2015-09-25,55.75,56.62,55.5,56.42,1700,0
2015-09-29,55.16,55.56,55.16,55.56,300,0
2015-09-30,57.5,57.5,57.5,57.5,200,0
2015-10-08,56.03,56.03,56.03,56.03,100,0
2015-10-13,56,56,55.05,55.05,500,0
2015-10-14,57,57,57,57,200,0
2015-10-21,56.15,56.15,55.85,55.86,1200,0
2015-10-22,55.03,56.5,55,56.42,4000,0
2015-10-30,55.2,55.75,55.2,55.75,1000,0
2015-11-03,55.53,55.53,55.53,55.53,200,0
2015-11-16,55.81,55.81,55.77,55.77,900,0
2015-11-27,56.5,57.9,56.5,57.9,200,0
2015-12-14,56,56,56,56,833,0
2015-12-21,55.8,57.25,55.79,56.57,1000,0
2015-12-24,56.198,56.198,56.198,56.198,291,0
2015-12-28,55.05,55.05,55.05,55.05,239,0
2015-12-29,57.3,57.45,57.3,57.45,400,0
2016-01-13,56,56,55.5001,56,1489,0
2016-01-14,55.999,56,55,55,10576,0
2016-01-20,54.9118,54.9118,54.9118,54.9118,101,0
2016-01-27,54.9905,54.9905,54.9905,54.9905,110,0
2016-02-02,55,55,54.9655,54.995,700,0
2016-02-05,54.2,54.2,54.2,54.2,101,0
2016-02-08,54.15,54.15,54.15,54.15,100,0
2016-02-09,54.15,54.15,54.15,54.15,100,0
2016-02-11,53.88,53.88,53.88,53.88,176,0
2016-02-12,49.08,51.915,49.08,51.915,300,0
2016-02-17,50.5,50.5,50.5,50.5,100,0
2016-02-18,46,47.01,46,46.44,2571,0
2016-02-22,49.58,49.58,49.58,49.58,101,0
2016-02-29,52,52,52,52,111,0
2016-03-17,52,52,51.9999,51.9999,934,0
2016-03-21,53.59,53.59,53.59,53.59,100,0
2016-04-06,53.5,53.5,53.5,53.5,166,0
2016-04-07,53.7724,53.946,53.7601,53.946,300,0
2016-04-11,53.7724,53.7724,53.7724,53.7724,100,0
2016-04-13,54,54,52.9999,52.9999,2403,0
2016-04-15,50.42,52,50.2,51.52,1800,0
2016-04-20,51,52,51,52,400,0
2016-04-26,50.5,50.5,50.5,50.5,100,0
2016-04-27,51.55,51.55,51.55,51.55,170,0
2016-04-28,51.0001,52,51,52,920,0
2016-05-02,54.875,55.5081,53.325,55.3275,5100,0
2016-05-04,53,53.78,53,53.72,1400,0
2016-05-13,57.87,57.87,57.87,57.87,100,0
2016-05-24,53.5,53.9999,53.5,53.9,300,0
2016-06-01,55.744,55.744,52.12,52.12,3548,0
2016-06-02,52.12,56.95,47.62,56.95,16643,0
2016-06-03,55.33,55.33,52.03,52.03,401,0
2016-06-06,53.27,53.27,53.27,53.27,102,0
2016-06-07,52.01,52.91,50.87,52.7,3707,0
2016-06-08,51,51,51,51,100,0
2016-06-09,53.33,53.33,51.25,51.25,200,0
2016-06-10,51.16,52.43,50.72,51.04,1800,0
2016-06-13,51,51,51,51,125,0
2016-06-14,51.997,51.9992,51.997,51.9992,200,0
2016-06-15,51.21,51.21,51.21,51.21,100,0
2016-06-17,49.8214,49.8214,49.8214,49.8214,111,0
2016-06-20,51.8,51.8,51.041,51.041,200,0
2016-06-22,51.49,51.49,51.49,51.49,200,0
2016-06-24,49.5,49.5,49.5,49.5,116,0
2016-06-28,49,50,48.91,50,2140,0
2016-06-29,50,50,49.5011,49.51,1008,0
2016-06-30,49.85,50.9,49.53,49.75,7799,0
2016-07-01,49.255,49.5167,49.03,49.5167,600,0
2016-07-05,49.01,49.07,48.64,49.05,2230,0
2016-07-06,48.36,48.6099,47.4,47.42,1500,0
2016-07-07,47,48.8,47,48.1001,2435,0
2016-07-08,48.17,49.6,48.17,48.71,6600,0
2016-07-11,48,48.55,48,48.01,1400,0
2016-07-12,48.83,48.99,47.5,47.5,1600,0
2016-07-13,48.3,48.73,47.79,48.16,1900,0
2016-07-15,47.8,49,47.8,48.604,5840,0
2016-07-18,48.5,48.5,47.07,47.1,2300,0
2016-07-19,46.94,47.375,45.9999,47.375,1900,0
2016-07-20,45.75,46.65,45.75,46.11,3910,0
2016-07-21,45.9024,47.1792,45.9024,46.33,4953,0
2016-07-22,45.96,47.07,45.96,46.67,600,0
2016-07-25,47.4999,47.9952,47.2,47.8,3100,0
2016-07-26,47.2999,47.719,47.1042,47.6,1448,0
2016-07-27,46.905,47.5,46.905,47.5,21100,0
2016-08-03,46.52,46.52,46.52,46.52,150,0
2016-08-04,48.49,48.49,48.49,48.49,100,0
2016-08-12,47.368,47.368,47.1725,47.25,420,0
2016-08-16,48.47,48.5,47.74,47.75,1200,0
2016-08-18,47.11,47.9,47,47.6,1700,0
2016-08-23,48,48,47.5,47.9,300,0
2016-08-31,47.9999,48,47.8433,47.9999,582,0
2016-09-06,47.6845,47.6845,46.33,46.54,833,0
2016-09-08,46,46,45.04,45.04,300,0
2016-09-09,45,45,45,45,200,0
2016-09-12,45.0969,47.13,44,44.01,3620,0
2016-09-13,44.68,45.51,44.11,45.51,2500,0
2016-09-14,45.01,45.99,45.01,45.11,1311,0
2016-09-15,45.15,45.6,44.28,45.01,3207,0
2016-09-16,45.01,48.5,45,48.5,1657,0
2016-09-20,47.19,47.2,47.19,47.2,200,0
2016-09-22,48.4,48.4,44.9,44.9,3469,0
2016-09-26,45.99,45.99,45.99,45.99,100,0
2016-10-04,46,46,46,46,246,0
2016-10-10,47.5,47.5,47.5,47.5,220,0
2016-10-11,48.25,48.25,48.25,48.25,100,0
2016-10-17,46.605,46.7,46.5,46.55,1100,0
2016-10-18,45.1,45.1,44,44.5,1510,0
2016-10-20,46,46,46,46,178,0
2016-10-21,46,46,46,46,300,0
2016-10-25,46.1,46.1,46.1,46.1,196,0
2016-10-28,46.5,46.5,46.5,46.5,416,0
2016-11-11,44.605,45,44.605,44.65,884,0
2016-11-14,44.6,44.6,44.6,44.6,264,0
2016-11-16,46,46,46,46,323,0
2016-12-01,45,45,44.5,44.5,368,0
2016-12-08,44.5,45.1,44.5,45.1,622,0
2016-12-15,44,44,44,44,187,0
2016-12-27,44.15,44.15,44.15,44.15,190,0
2016-12-28,43.005,43.005,43,43,246,0
2016-12-29,42.5,43,42.5,42.5,859,0
2017-01-10,44.82,44.82,43.7285,43.7285,725,0
2017-01-11,43,43,43,43,300,0
2017-01-13,41.75,41.75,41.75,41.75,1054,0
2017-01-17,45,45,41.75,41.75,2132,0
2017-01-18,42,42.05,41.8,41.8,1023,0
2017-01-19,41.5,41.5,41.5,41.5,1003,0
2017-01-24,41.5,41.5,41.5,41.5,400,0
2017-01-26,42,42,42,42,200,0
2017-01-30,42.95,43,42.95,43,300,0
2017-02-01,42,42.05,39,39,3103,0
2017-02-02,41,42,41,42,209,0
2017-02-10,41,43,40.85,43,807,0
2017-02-17,40,41.5,40,41.5,655,0
2017-03-09,41.5,41.5,41.3126,41.3942,1783,0
2017-03-20,40.05,40.05,40.05,40.05,498,0
2017-03-23,40.05,40.05,39.65,39.65,694,0
2017-03-27,39.15,39.15,39.15,39.15,115,0
2017-03-30,40.25,40.25,39.7,39.7,756,0
2017-04-17,38.6,39.15,38.6,39.15,668,0
2017-04-19,38,39.85,38,39.85,398,0
2017-05-04,41.5,41.5,41.5,41.5,100,0
2017-05-12,41,41,40.9752,40.9752,400,0
2017-06-02,39.5,39.5,39.5,39.5,229,0
2017-06-07,36.1,36.1,36.1,36.1,242,0
2017-06-08,36.6,36.6,36.5,36.5,336,0
2017-06-09,36.5,37,36.4,37,1244,0
2017-06-12,36,36.75,36,36,559,0
2017-06-13,35.05,35.15,35,35.15,596,0
2017-06-14,33.65,33.65,33.55,33.55,673,0
2017-06-15,34.9,39.85,33.6,39.85,1658,0
2017-06-16,36.05,36.05,33.95,34.9,6864,0
2017-06-22,34.05,35,34.05,34.05,454,0
2017-06-23,34.9659,36,34.05,36,2476,0
2017-06-28,35.05,35.05,35.05,35.05,251,0
2017-06-29,35,35.15,35,35.05,769,0
2017-07-07,35.25,35.25,35.25,35.25,144,0
2017-07-12,36.5,36.5,36.5,36.5,170,0
2017-07-13,36.5,36.65,36.428,36.5,1405,0
2017-07-14,35.35,36.5,35.35,36.3,1276,0
2017-07-18,38.2,38.2,38.2,38.2,301,0
2017-07-25,38,38,38,38,267,0
2017-07-28,37.5,37.5,37.5,37.5,157,0
2017-08-08,35.7,35.8,35.7,35.8,544,0
2017-08-11,36,36,36,36,685,0
2017-08-23,36.35,36.35,36,36,1331,0
2017-08-31,36.1,36.1,36.1,36.1,349,0
2017-09-05,35.55,35.55,35.55,35.55,229,0
2017-09-07,35.35,35.35,35.35,35.35,403,0
2017-09-08,35.3,35.3,35.3,35.3,288,0
2017-09-13,35.5,35.5,35.5,35.5,561,0
2017-09-15,38.75,38.75,38.75,38.75,286,0
2017-09-19,41.55,41.95,38.775,41.65,1200,0
2017-09-21,42,42,42,42,1069,0
2017-09-22,43,45,43,45,2121,0
2017-09-26,47,47,47,47,900,0
2017-10-24,39.95,39.95,39.95,39.95,386,0
