Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,27.5,28.25,27.49,28.23,3410,0
2005-02-28,28.44,29,28.39,29,940,0
2005-03-01,29.1,29.19,28.43,28.82,2100,0
2005-03-02,29.25,29.25,29.23,29.23,1300,0
2005-03-03,29.34,29.34,28.32,28.32,300,0
2005-03-04,29.64,29.64,29.64,29.64,200,0
2005-03-08,29.5,29.95,29.36,29.95,1100,0
2005-03-09,29.5,29.5,29.5,29.5,300,0
2005-03-10,29.22,29.22,29.22,29.22,200,0
2005-03-14,29.13,29.13,29.13,29.13,300,0
2005-03-15,30,30,29.54,29.54,400,0
2005-03-16,29.96,29.96,29.96,29.96,100,0
2005-03-17,29.98,29.98,29.58,29.58,200,0
2005-03-18,27.95,29.84,27.44,29.84,1900,0
2005-03-22,29.4,29.4,29.18,29.19,300,0
2005-03-29,29,29,29,29,1763,0
2005-03-30,29,29.85,29,29.85,400,0
2005-03-31,29.98,30.25,29.75,29.76,6996,0
2005-04-01,30.25,30.44,30.19,30.44,3200,0
2005-04-04,30.5,30.95,30.42,30.42,4200,0
2005-04-07,29.88,29.88,29.88,29.88,100,0
2005-04-08,29.89,30.33,29.03,30.25,1200,0
2005-04-11,30.3,30.5,30.3,30.5,300,0
2005-04-12,30.13,30.3,30.13,30.3,300,0
2005-04-13,30.4,30.5,29.86,29.99,7799,0
2005-04-14,29.95,30.1,29.75,29.83,1300,0
2005-04-15,29.85,29.85,29.85,29.85,1000,0
2005-04-18,29.5,30.72,29.49,29.78,1450,0
2005-04-19,29.5,29.9,29.5,29.9,1115,0
2005-04-20,29.75,29.78,29.29,29.29,7276,0
2005-04-22,29.28,29.3,29.28,29.3,1300,0
2005-04-25,29.25,29.25,29.25,29.25,1000,0
2005-04-26,29.25,29.47,29.25,29.47,1112,0
2005-04-27,29.25,29.25,29.25,29.25,1000,0
2005-04-29,29.25,29.25,28.6,29,4265,0
2005-05-04,28.65,29,28.65,29,743,0
2005-05-11,29,29,29,29,1149,0
2005-05-16,29,29.1,29,29,906,0
2005-05-17,28.5,28.5,28.5,28.5,400,0
2005-05-18,28.98,28.98,28.52,28.52,300,0
2005-05-19,29,29,29,29,116,0
2005-05-25,28.5,28.5,28.5,28.5,6985,0
2005-05-26,29.25,29.25,29.25,29.25,1300,0
2005-05-27,28.53,28.58,28.5,28.57,2525,0
2005-05-31,29,29,28.5,28.5,1350,0
2005-06-01,29.1,29.1,29.1,29.1,900,0
2005-06-03,28.4,28.4,28.35,28.35,200,0
2005-06-06,29.48,29.48,28,28.39,2687,0
2005-06-08,28.88,28.88,27.55,27.67,2900,0
2005-06-09,25.86,26,25.19,26,83883,0
2005-06-10,26.22,26.22,25.5,25.51,915,0
2005-06-13,25.6,26.02,25.6,25.9,4008,0
2005-06-14,26,26.2,26,26.1,6231,0
2005-06-15,26.1,26.39,26.1,26.39,4700,0
2005-06-16,25.45,26.14,25.45,26.11,4852,0
2005-06-17,24.5,26.89,24.5,26.89,616,0
2005-06-20,26.65,27.1,26.5,27.1,4388,0
2005-06-21,26.35,26.51,26.35,26.5,3169,0
2005-06-22,27,27,26.51,26.51,2400,0
2005-06-23,26.41,27.07,26.4,27.07,1300,0
2005-06-24,27.25,28.1,24.65,24.65,45661,0
2005-06-27,24.37,25.65,24.37,24.85,4441,0
2005-06-28,25.2,25.45,25.15,25.15,600,0
2005-06-29,24.57,24.57,24.2,24.2,3560,0
2005-06-30,24.56,24.56,24.1,24.1,8107,0
2005-07-01,24.15,24.24,24.1,24.24,691,0
2005-07-07,24.69,25.4,24.1,24.1,3456,0
2005-07-08,24.12,24.75,24.12,24.75,901,0
2005-07-11,23.9,24.8,23.9,24.75,899,0
2005-07-12,24.75,25.83,24.75,25.45,1501,0
2005-07-13,25.6,26.01,25.6,26.01,2899,0
2005-07-14,26.24,26.24,26.11,26.11,200,0
2005-07-15,26.5,26.5,26.42,26.42,900,0
2005-07-18,24.7,26.9,24.7,26.9,500,0
2005-07-19,26.9,27.9,26.84,26.86,9150,0
2005-07-20,26.18,26.86,26.18,26.72,1970,0
2005-07-21,26.66,27.37,26.66,26.8,900,0
2005-07-22,26.75,27.88,26.75,27.3,600,0
2005-07-25,27.4,27.5,27.3,27.3,900,0
2005-07-26,27.25,27.25,27.1,27.1,400,0
2005-07-27,27.82,27.82,27.82,27.82,100,0
2005-07-28,27.98,27.98,27.98,27.98,100,0
2005-07-29,27.49,27.49,27.49,27.49,100,0
2005-08-01,28.7,28.7,28.1,28.1,865,0
2005-08-02,29.08,29.3,28.77,28.85,3802,0
2005-08-03,29.42,29.6,29.01,29.08,3900,0
2005-08-04,29.2,29.2,27.59,29.16,3562,0
2005-08-05,29.2,29.2,28.51,28.51,1385,0
2005-08-08,29.63,31.23,29.03,30.49,11859,0
2005-08-09,30.85,31.48,30.2,30.2,3015,0
2005-08-10,30.18,30.5,29.75,29.75,3200,0
2005-08-11,30.3,30.3,29.85,29.85,2100,0
2005-08-12,30,30,29.26,29.75,2147,0
2005-08-15,28.65,29.75,28.65,29.01,3787,0
2005-08-16,29,29.25,29,29,5200,0
2005-08-18,28.74,28.74,28.55,28.55,2950,0
2005-08-23,28.1,28.99,28.1,28.77,2210,0
2005-08-24,29.46,29.46,29.12,29.12,1400,0
2005-08-25,29.12,29.12,29.12,29.12,100,0
2005-08-26,28.5,28.5,28.5,28.5,100,0
2005-08-29,31.25,31.25,29.5,30,2809,0
2005-08-30,30.26,31.49,30.25,30.95,10816,0
2005-08-31,31.76,34.27,30.52,33.91,24428,0
2005-09-01,35.48,35.48,34.23,34.5,9412,0
2005-09-02,35.2,35.2,33.12,34.06,4903,0
2005-09-06,33.27,33.79,32.51,33.2,4971,0
2005-09-08,32.1,32.24,32.1,32.1,1750,0
2005-09-09,32,32,31.5,31.64,551,0
2005-09-12,31.55,31.56,31.5,31.5,500,0
2005-09-13,31.59,32.89,31.39,31.39,2610,0
2005-09-14,32.81,32.81,31.13,31.17,800,0
2005-09-15,31,31.6,30.5,31,1893,0
2005-09-16,30.58,31.5,30.51,31.5,2200,0
2005-09-19,32.25,32.79,31.2,32.79,2300,0
2005-09-20,33,33.74,32.49,32.7,1700,0
2005-09-21,34.48,34.5,34.2,34.2,2080,0
2005-09-22,33.72,34.98,33.72,33.79,8301,0
2005-09-23,33.76,34.2,31.25,33.87,6859,0
2005-09-26,33.38,35.1,33.15,33.37,1692,0
2005-09-27,32.71,33.52,32.71,33.52,1000,0
2005-09-28,33.02,33.31,33.01,33.02,1235,0
2005-09-29,34.74,34.74,33.02,33.02,400,0
2005-09-30,33.13,33.13,33.13,33.13,100,0
2005-10-03,34.12,34.12,33.82,33.83,900,0
2005-10-04,33.51,33.51,33.51,33.51,100,0
2005-10-05,33.26,33.75,31.56,33.75,600,0
2005-10-06,33.69,33.69,33.69,33.69,100,0
2005-10-07,33.28,33.28,32.96,32.96,200,0
2005-10-10,32.94,32.94,32.94,32.94,100,0
2005-10-11,32.29,32.29,32.29,32.29,200,0
2005-10-12,32,32,31.98,31.98,300,0
2005-10-13,31.99,32,31.6,32,3374,0
2005-10-14,32.33,32.74,32.01,32.74,962,0
2005-10-17,34.59,34.59,32.25,32.28,569,0
2005-10-18,32.25,32.54,32.2,32.53,600,0
2005-10-19,32.49,32.49,32.49,32.49,200,0
2005-10-20,31.83,31.9,31.83,31.9,300,0
2005-10-21,31.95,31.95,31.95,31.95,100,0
2005-10-25,33.45,33.67,33.45,33.67,500,0
2005-10-26,32.92,33,32.92,33,700,0
2005-10-27,32.23,32.23,32.23,32.23,100,0
2005-10-28,32.04,32.95,31.1,32.48,3400,0
2005-10-31,31.46,33.08,31.46,32.15,3713,0
2005-11-01,31.51,31.51,31.51,31.51,300,0
2005-11-02,31.75,31.75,31.75,31.75,100,0
2005-11-03,32.04,32.73,32.04,32.73,1300,0
2005-11-04,32.73,32.73,32.72,32.72,200,0
2005-11-07,33,33.45,33,33.45,1198,0
2005-11-08,33.05,33.05,33.05,33.05,100,0
2005-11-09,33.17,33.17,33,33,300,0
2005-11-10,32.57,32.57,32.01,32.01,750,0
2005-11-11,31.03,33.25,31.03,31.59,3602,0
2005-11-14,31.86,31.86,31.77,31.77,400,0
2005-11-15,32.31,32.61,31.52,31.65,3400,0
2005-11-16,31.04,31.04,31.04,31.04,100,0
2005-11-17,30.5,30.5,30.17,30.17,1421,0
2005-11-18,30.25,30.75,30,30,325,0
2005-11-21,30,30,30,30,700,0
2005-11-22,30.46,30.5,29.52,30,833,0
2005-11-23,30,30.2,30,30.2,1013,0
2005-11-28,30.04,30.9,29.8,29.8,870,0
2005-11-29,29.96,30.3,29.46,30.3,2400,0
2005-12-07,29.98,30,28.1,29.98,900,0
2005-12-08,28.92,29.75,28.83,29.09,3291,0
2005-12-09,28.79,28.79,28.6,28.68,1887,0
2005-12-12,28.55,28.65,28.1,28.1,2100,0
2005-12-13,28.1,28.1,27.26,27.5,10400,0
2005-12-14,27.59,28.33,27.25,28.1,5802,0
2005-12-15,28.16,29.12,28.16,29.12,546,0
2005-12-16,29.11,29.6,29.11,29.44,3110,0
2005-12-19,29.99,30.98,29.88,30.9,2700,0
2005-12-20,30.75,30.75,30.46,30.46,724,0
2005-12-21,30.45,30.45,28.04,29.69,2104,0
2005-12-22,28.58,29.22,28.58,29.22,600,0
2005-12-27,28.46,29,28.46,29,200,0
2005-12-28,28.99,29.35,28.99,29.12,1100,0
2005-12-29,28.99,29.81,28.99,29.79,618,0
2005-12-30,30.87,31,30.82,31,2500,0
2006-01-04,30.75,30.76,30.75,30.76,200,0
2006-01-05,31.35,31.35,31.35,31.35,500,0
2006-01-06,32.1,32.2,32.1,32.2,1000,0
2006-01-10,29,32.2,29,32.2,300,0
2006-01-11,35.42,35.42,32.2,32.2,2596,0
2006-01-12,33,33,32.01,32.01,1400,0
2006-01-13,32.01,32.51,32.01,32.51,1181,0
2006-01-17,30.06,33.32,30.06,32.9,2100,0
2006-01-18,32.18,35.68,32.18,35.5,822,0
2006-01-20,34.5,34.5,34.5,34.5,100,0
2006-01-23,34.5,34.5,34.5,34.5,100,0
2006-01-25,33.5,33.5,33.5,33.5,100,0
2006-01-26,34.5,34.5,34.5,34.5,200,0
2006-01-30,35.01,35.01,35.01,35.01,100,0
2006-02-01,35.7,35.7,35.7,35.7,100,0
2006-02-02,35.92,36.92,35.92,36.92,400,0
2006-02-06,35,37.89,35,36.75,1600,0
2006-02-08,35,35.51,35,35.51,700,0
2006-02-10,35.03,36,35,35.8,500,0
2006-02-13,35,36,35,35.05,2167,0
2006-02-14,34.09,37.39,34.09,36.6,1486,0
2006-02-15,36.5,37.6,36.5,37.25,3300,0
2006-02-21,36.79,36.79,36.79,36.79,135,0
2006-02-22,35,36.25,35,36.25,400,0
2006-02-24,36.99,37.05,36.98,36.99,500,0
2006-02-27,37.25,37.25,37.25,37.25,1000,0
2006-02-28,37.5,37.5,37.5,37.5,860,0
2006-03-02,36,36.75,36,36.75,1100,0
2006-03-03,37.9,37.9,37.9,37.9,200,0
2006-03-06,37.93,37.93,37,37.16,300,0
2006-03-07,39.25,41,36.45,36.7,3347,0
2006-03-08,35.77,36.3,35.77,36.3,235,0
2006-03-10,36.24,36.24,36.24,36.24,100,0
2006-03-13,37.93,37.93,37.93,37.93,500,0
2006-03-27,36.28,36.28,36.28,36.28,200,0
2006-03-29,37.22,37.9,37.22,37.31,300,0
2006-04-04,37.29,37.29,37.29,37.29,100,0
2006-04-05,38,38,38,38,134,0
2006-04-06,34.11,36.45,34.11,35.51,2200,0
2006-04-07,34.26,34.9,34.1,34.36,1900,0
2006-04-10,34.75,34.9,34.7,34.9,2100,0
2006-04-11,33,34.07,33,34.07,334,0
2006-04-13,33.39,34.5,33.31,34.5,2558,0
2006-04-17,36.03,36.03,36.03,36.03,210,0
2006-04-18,32.43,35.45,32.43,35.45,3201,0
2006-04-19,33.12,35.94,33.12,35.94,1600,0
2006-04-20,36,36,35.95,35.99,2700,0
2006-04-21,35,36.45,35,36.45,2259,0
2006-04-24,36.45,36.45,35.41,35.71,2100,0
2006-04-26,36,36.65,36,36.65,300,0
2006-04-27,36.84,37.25,36.84,37.25,300,0
2006-05-01,36.6,37.35,36.6,37.22,3290,0
2006-05-02,35.5,37,35.5,37,1200,0
2006-05-03,37,37,37,37,100,0
2006-05-04,32.4,37,32.4,37,600,0
2006-05-05,36.28,36.5,36.01,36.25,3702,0
2006-05-08,35.5,35.5,35,35.5,5300,0
2006-05-09,34.75,37.2,34.5,35,8201,0
2006-05-10,34.59,34.59,34.3,34.3,2805,0
2006-05-11,32.4,34.29,32.4,34,2908,0
2006-05-12,35.99,35.99,35.99,35.99,200,0
2006-05-17,33.5,33.5,33.5,33.5,400,0
2006-05-19,33.49,33.5,33.49,33.5,400,0
2006-05-22,32.37,32.37,31.75,32.1,531,0
2006-05-25,32.6,32.98,32.6,32.98,400,0
2006-05-26,32.5,32.6,32.5,32.6,5199,0
2006-06-01,33.2,33.2,33.05,33.05,1200,0
2006-06-05,33.77,34.48,33,33,3613,0
2006-06-06,33,33.26,32.05,33,4133,0
2006-06-07,33,33.01,31.47,31.47,2996,0
2006-06-08,32.5,32.5,31.68,31.68,2800,0
2006-06-09,32.53,32.53,32.07,32.3,400,0
2006-06-12,31.92,33,31.92,32.08,1600,0
2006-06-13,32.1,32.15,31.66,31.77,2200,0
2006-06-14,31.5,31.5,31.31,31.31,399,0
2006-06-15,32.99,33,30.5,30.86,5922,0
2006-06-16,31,31.62,30.99,31,2600,0
2006-06-19,31.25,31.25,30.59,30.93,3100,0
2006-06-20,31,31,30.52,30.93,2100,0
2006-06-21,30.36,30.98,29.99,30.33,3000,0
2006-06-22,30.06,30.44,29.99,30.15,7000,0
2006-06-23,30.85,31.48,30.37,31.15,1300,0
2006-06-26,31.55,31.55,31.35,31.35,200,0
2006-06-27,32,32,31.36,31.37,1431,0
2006-06-28,31.37,31.37,31.04,31.24,1218,0
2006-06-29,31.88,33.9,31.87,33.9,3915,0
2006-06-30,33.49,33.62,31.19,31.19,4430,0
2006-07-03,30.76,33.07,30.75,33,10523,0
2006-07-05,32.5,33.73,31.69,31.69,13990,0
2006-07-06,31.72,32.15,30.5,30.5,2212,0
2006-07-07,31.37,32.21,30.57,31.51,1000,0
2006-07-10,33.53,33.53,32.36,32.36,600,0
2006-07-11,31.13,33.9,31.13,33,700,0
2006-07-12,33.5,33.5,32,32.06,1801,0
2006-07-13,32,32,31.36,31.55,500,0
2006-07-14,30.75,31.26,30.01,30.86,2350,0
2006-07-17,30.86,31.56,30.8,31.47,700,0
2006-07-19,33.13,33.5,32.53,32.53,1100,0
2006-07-20,32.35,32.35,31.63,31.95,1200,0
2006-07-21,31.89,31.89,30.82,31.82,700,0
2006-07-24,31.5,32.46,31.43,32.46,1400,0
2006-07-25,33.09,33.83,32.28,32.63,2700,0
2006-07-26,33.14,33.14,32.13,33.12,727,0
2006-07-31,33,33,32.49,32.51,900,0
2006-08-01,32.08,32.32,31.33,32.32,320,0
2006-08-02,33.08,33.08,32.22,32.22,700,0
2006-08-04,32.97,33.32,32,33.26,1500,0
2006-08-07,32.7,32.7,32.7,32.7,100,0
2006-08-09,31.04,31.04,30.51,30.51,300,0
2006-08-10,30.5,30.6,30.49,30.53,1200,0
2006-08-11,30,30,29.01,29.36,1050,0
2006-08-14,30.22,32.24,30.22,31.07,1504,0
2006-08-15,32.19,32.5,31.32,31.32,1200,0
2006-08-16,30.78,31.31,30.78,31.29,595,0
2006-08-17,30.44,30.44,30.44,30.44,100,0
2006-08-18,30,30.72,29.36,30.72,600,0
2006-08-21,30.03,30.08,30,30,500,0
2006-08-23,30.19,30.19,30.19,30.19,100,0
2006-08-24,30.37,30.5,30.37,30.5,400,0
2006-08-29,31.45,31.45,31.45,31.45,300,0
2006-08-30,33.9,33.9,32.45,32.45,300,0
2006-08-31,33.9,33.9,33,33,300,0
2006-09-01,32.96,32.98,32.96,32.98,300,0
2006-09-05,32.68,32.68,32.67,32.67,1000,0
2006-09-06,32.01,32.01,32.01,32.01,100,0
2006-09-07,32.93,33,32.93,33,303,0
2006-09-11,32.57,32.7,32.57,32.7,1300,0
2006-09-12,32.32,33,32.32,33,351,0
2006-09-13,33.86,33.86,32.5,32.5,2868,0
2006-09-14,34.23,34.24,32.6,33.75,700,0
2006-09-15,32.63,33.45,32.63,33.45,2000,0
2006-09-18,33.01,33.96,32.54,32.54,24105,0
2006-09-20,31.5,31.53,30.7,30.7,689,0
2006-09-22,29.01,30.15,29.01,30.15,816,0
2006-09-25,29.1,30.14,29.1,30.13,2800,0
2006-09-28,30.04,30.5,29.9,29.9,10110,0
2006-09-29,30.44,30.47,30.05,30.05,4800,0
2006-10-02,30.05,30.05,29.85,29.95,500,0
2006-10-03,29,29.02,27.29,27.78,4281,0
2006-10-04,27.57,27.88,27.57,27.87,675,0
2006-10-05,27.5,30,27.5,28.63,1225,0
2006-10-06,29.5,29.5,29,29.35,2198,0
2006-10-09,31.09,31.09,28.93,28.93,1600,0
2006-10-10,29.3,29.4,29.3,29.4,300,0
2006-10-11,30,31,29.8,31,900,0
2006-10-12,31.11,31.11,31.05,31.05,300,0
2006-10-16,32.5,32.5,32.5,32.5,100,0
2006-10-19,32.34,32.34,32.3,32.3,300,0
2006-10-24,32,32.6,32,32.58,7803,0
2006-10-25,32.58,32.58,32.58,32.58,100,0
2006-10-27,32.61,32.61,32.6,32.6,200,0
2006-10-31,31.58,31.58,31.58,31.58,100,0
2006-11-01,29.68,31.58,29.68,31.03,500,0
2006-11-02,29.01,29.01,29.01,29.01,100,0
2006-11-03,29.46,29.46,28,29.25,800,0
2006-11-06,29.25,29.25,29.25,29.25,200,0
2006-11-07,29.47,29.47,28.65,28.65,200,0
2006-11-10,28.98,29.69,28.98,29.69,200,0
2006-11-13,29.71,30.2,29.71,30.2,5979,0
2006-11-14,30.45,33.38,30.45,31.65,800,0
2006-11-15,30.2,33.7,30.2,33.7,4061,0
2006-11-16,34,34,33.9,34,3600,0
2006-11-17,34,34.1,34,34,6700,0
2006-11-20,34,34,34,34,200,0
2006-11-21,33,34.1,33,34.1,1947,0
2006-11-22,34,34,34,34,879,0
2006-11-24,33,33,33,33,100,0
2006-11-28,32.5,32.5,32.45,32.45,355,0
2006-11-30,33.5,33.5,33.5,33.5,100,0
2006-12-01,32.76,33.4,32.74,33.4,500,0
2006-12-05,32.52,32.52,31,32.35,1255,0
2006-12-13,30.77,31.18,30.77,31.18,245,0
2006-12-18,33.64,34.1,33,33,10051,0
2006-12-19,31.81,31.81,31.81,31.81,1000,0
2006-12-20,31.81,31.81,31.81,31.81,100,0
2006-12-21,32.45,32.45,32.45,32.45,100,0
2006-12-22,32.3,32.3,32.3,32.3,100,0
2006-12-27,33.7,33.7,33.21,33.25,1900,0
2006-12-28,33,33,33,33,490,0
2006-12-29,33,33,33,33,990,0
2007-01-03,34.1,34.1,32.4,32.4,512,0
2007-01-04,31.91,31.91,30.8,31,11373,0
2007-01-05,31,31.1,30.67,30.81,2302,0
2007-01-08,30.4,30.5,30.08,30.5,6490,0
2007-01-09,30.37,30.5,30.08,30.08,5197,0
2007-01-11,30,30,30,30,100,0
2007-01-12,30,30,30,30,100,0
2007-01-16,31.46,31.95,31.46,31.5,1000,0
2007-01-19,32,32,31.62,31.62,1275,0
2007-01-23,30.94,30.94,30.94,30.94,100,0
2007-01-31,30.94,30.94,30.94,30.94,2408,0
2007-02-01,29.11,29.11,28.29,28.29,700,0
2007-02-02,30.21,30.75,30.21,30.75,205,0
2007-02-05,30,30.4,30,30.4,700,0
2007-02-06,31,31,31,31,200,0
2007-02-08,30.23,30.94,30.23,30.92,2800,0
2007-02-09,30.7,30.7,30.7,30.7,100,0
2007-02-12,30.22,30.22,30.21,30.21,300,0
2007-02-13,30.18,30.18,30.18,30.18,200,0
2007-02-14,31.65,31.65,30.2,30.21,1500,0
2007-02-15,30.08,30.49,29.97,29.97,1865,0
2007-02-22,29.76,30.3,29.4,30,2200,0
2007-02-23,29.99,30,29.99,30,200,0
2007-02-26,28.99,28.99,28.99,28.99,100,0
2007-02-27,28.03,28.03,28.03,28.03,100,0
2007-03-02,27.53,28.29,27,27.19,2824,0
2007-03-05,27.03,27.25,27.03,27.04,500,0
2007-03-06,27.25,28.87,27.25,27.3,600,0
2007-03-13,26.11,26.5,23.45,26.5,1513,0
2007-03-14,27,27,26.1,26.21,1902,0
2007-03-16,25.99,26.54,25.98,26.15,800,0
2007-03-19,25.15,27,25.15,27,300,0
2007-03-21,28.8,29.39,28.77,29.18,742,0
2007-03-22,28.48,28.48,28.48,28.48,100,0
2007-04-11,27.75,27.75,27.25,27.25,300,0
2007-04-12,28.79,28.79,26.8,26.8,400,0
2007-04-16,26.79,26.8,26.29,26.8,900,0
2007-04-17,26.8,26.85,26.48,26.48,682,0
2007-04-18,26.8,26.8,26.8,26.8,300,0
2007-04-19,26.38,26.74,26.38,26.74,300,0
2007-04-20,26.89,26.89,26.89,26.89,100,0
2007-04-25,26.96,27,26.96,27,328,0
2007-04-26,26.41,26.41,26.41,26.41,101,0
2007-04-30,27,27,27,27,402,0
2007-05-01,27,27.1,27,27.1,4350,0
2007-05-02,27.1,27.1,27.1,27.1,100,0
2007-05-04,27.46,27.5,27.46,27.5,700,0
2007-05-07,29,29,28.35,28.35,450,0
2007-05-09,28.5,28.5,28.5,28.5,150,0
2007-05-10,28.02,28.02,27.04,27.06,2185,0
2007-05-11,27.5,27.5,27.5,27.5,200,0
2007-05-15,27,27,27,27,200,0
2007-05-16,26.04,26.5,26.04,26.5,200,0
2007-05-17,26.5,26.5,26.5,26.5,100,0
2007-05-18,26.75,26.75,26.75,26.75,100,0
2007-05-21,27.24,27.24,27.24,27.24,100,0
2007-05-22,27.25,27.73,27.25,27.73,303,0
2007-05-23,28,29.27,28,28.98,1297,0
2007-05-24,28.97,28.97,28.25,28.25,4037,0
2007-05-25,28.42,28.55,27.84,27.84,500,0
2007-05-29,28.31,28.31,28.31,28.31,100,0
2007-05-31,28.91,28.91,28.4,28.4,400,0
2007-06-01,28.47,28.51,28.47,28.51,200,0
2007-06-04,28.91,28.94,28.91,28.94,300,0
2007-06-06,28.44,29.44,28.44,29.44,900,0
2007-06-07,27.95,27.95,27.95,27.95,200,0
2007-06-11,28.95,28.95,28.37,28.37,300,0
2007-06-12,28.01,28.01,27.95,27.95,300,0
2007-06-14,28.45,28.45,28.4,28.4,4265,0
2007-06-15,29.47,29.47,29.47,29.47,100,0
2007-06-19,32.11,32.16,32.11,32.16,400,0
2007-06-21,29.5,29.77,29.5,29.77,1314,0
2007-06-22,29.5,29.55,29.5,29.53,900,0
2007-06-25,30.3,30.3,29.55,29.56,900,0
2007-06-27,29.57,29.57,29.47,29.49,660,0
2007-06-29,27.64,31,27.64,31,2300,0
2007-07-09,31,31,31,31,300,0
2007-07-10,31,33.98,29.51,29.61,2100,0
2007-07-11,30.25,30.75,30.25,30.75,21000,0
2007-07-16,32.05,32.05,31.93,31.93,2200,0
2007-07-17,32,32,31.73,31.77,700,0
2007-07-18,31.37,31.37,31.01,31.03,1600,0
2007-07-19,31.43,31.5,31.43,31.5,200,0
2007-07-20,31.49,31.5,31.49,31.5,1977,0
2007-07-23,31.5,31.8,30.83,31.49,5880,0
2007-07-24,30.75,30.75,30.69,30.69,200,0
2007-07-26,29.5,29.5,29.5,29.5,200,0
2007-07-27,24.63,30.4,24.63,30.4,500,0
2007-07-30,28.08,28.44,28.08,28.44,300,0
2007-07-31,29.08,29.57,27.92,28.57,1850,0
2007-08-01,29.45,29.45,29.45,29.45,200,0
2007-08-02,29.15,30.3,29.15,29.42,900,0
2007-08-03,29.66,29.66,29.66,29.66,200,0
2007-08-06,29.74,29.75,29.74,29.75,1500,0
2007-08-08,32.42,32.42,32.22,32.22,400,0
2007-08-09,33.3,34,30.89,32.5,2300,0
2007-08-10,32.1,32.1,31.65,31.65,400,0
2007-08-13,30.51,30.51,29.54,29.54,600,0
2007-08-14,29.1,29.1,28.16,28.37,700,0
2007-08-15,29.08,29.08,28.37,28.37,210102,0
2007-08-16,28.15,28.15,19.94,26.84,5399,0
2007-08-17,29,29.97,27.09,28.98,1200,0
2007-08-20,27.5,28.86,27.5,28.86,500,0
2007-08-21,28.5,28.5,28.5,28.5,300,0
2007-08-22,26.61,28.97,26.61,27.63,1600,0
2007-08-23,28,28,28,28,625,0
2007-08-24,27.65,28.24,27.65,28,2064,0
2007-08-27,28.47,28.49,28.42,28.49,400,0
2007-08-28,28.11,28.11,28.11,28.11,100,0
2007-08-30,28.4,28.4,28.4,28.4,100,0
2007-08-31,28.01,29.47,27.65,29.47,2200,0
2007-09-05,29.5,29.5,29.37,29.37,1200,0
2007-09-06,29.51,30,29.51,30,400,0
2007-09-07,29.6,30.24,29.5,29.99,1400,0
2007-09-10,29.54,29.54,29.51,29.51,500,0
2007-09-11,29.5,29.85,29.5,29.85,763,0
2007-09-12,29.5,29.5,29.5,29.5,1546,0
2007-09-13,29.4,29.8,29.4,29.8,500,0
2007-09-14,29.4,29.65,29.4,29.65,970,0
2007-09-17,29.35,29.35,29.35,29.35,200,0
2007-09-18,30.12,31.03,30.12,31.03,2000,0
2007-09-19,31.03,32,31.03,32,1064,0
2007-09-20,32,32.12,31.55,31.55,1700,0
2007-09-21,31.11,31.11,31.1,31.11,400,0
2007-09-24,30.75,30.75,30.28,30.28,700,0
2007-09-25,30,30,30,30,300,0
2007-09-26,30.01,30.01,30.01,30.01,200,0
2007-09-27,29.95,29.95,29.95,29.95,200,0
2007-09-28,29.27,29.27,27.87,29,9415,0
2007-10-01,29.84,30.3,28.95,28.95,13360,0
2007-10-02,30.79,30.79,28.92,29.5,10602,0
2007-10-03,29.36,30,28.85,29.99,6100,0
2007-10-04,29.19,29.52,28.88,29.52,2799,0
2007-10-05,30.54,30.54,29.73,29.81,500,0
2007-10-08,31.08,31.08,31.08,31.08,100,0
2007-10-09,31.13,32,31.13,31.78,3200,0
2007-10-10,31.85,32.69,31.78,32.69,4200,0
2007-10-11,32.78,32.94,32.28,32.87,2869,0
2007-10-12,32.88,33.37,32.88,33.37,1000,0
2007-10-15,32.99,33.72,32.78,33.71,3260,0
2007-10-17,32.02,33.27,32.02,33.27,5299,0
2007-10-18,33.17,33.17,33,33,2000,0
2007-10-19,33,33.1,32.75,33,2335,0
2007-10-22,31.53,33.25,31.5,33.25,1800,0
2007-10-23,33.41,33.41,33.41,33.41,200,0
2007-10-24,32.53,33.33,32.53,33.26,500,0
2007-10-25,32.45,33.72,32.45,33.72,1060,0
2007-10-26,33.74,33.75,33.09,33.47,3900,0
2007-10-29,33.5,33.5,32.7,32.74,816,0
2007-11-01,32.48,32.48,30.57,30.8,3000,0
2007-11-02,30.41,31.22,30.41,31.1,900,0
2007-11-05,30.4,31.51,30.4,31.49,900,0
2007-11-06,30,30,30,30,100,0
2007-11-07,31.21,31.86,30.4,31.86,3200,0
2007-11-08,31.87,33,31.87,32.56,1300,0
2007-11-12,31.72,34.19,30.93,32,2240,0
2007-11-13,32.16,32.48,32.16,32.48,600,0
2007-11-15,31.99,31.99,31,31,1102,0
2007-11-16,31.6,32.59,31.6,32.59,950,0
2007-11-19,31.5,31.5,30.1,30.1,1450,0
2007-11-20,30.41,30.41,30.4,30.4,300,0
2007-11-21,30.1,30.1,30.1,30.1,302,0
2007-11-26,29,29,29,29,100,0
2007-11-27,28.9,28.9,28.9,28.9,11100,0
2007-11-28,29.25,32.97,29.25,32.97,400,0
2007-11-29,32.97,34.49,31.45,31.84,7365,0
2007-11-30,30.67,33.42,30.67,33.42,902,0
2007-12-03,31.01,31.86,30.53,30.53,3086,0
2007-12-04,30,30,29.74,29.74,600,0
2007-12-05,32.18,32.74,32.01,32.01,400,0
2007-12-06,31.37,32.93,31.37,32.93,327,0
2007-12-07,32.97,32.97,32,32,901,0
2007-12-10,31.97,32,31.97,32,1000,0
2007-12-11,32,32,32,32,400,0
2007-12-12,32,32.01,31.99,32,3200,0
2007-12-13,32,32,31.45,31.45,300,0
2007-12-14,32,32.01,31.9,32,5100,0
2007-12-17,31.36,32.48,31.36,31.9,538,0
2007-12-18,31.26,32.98,31.26,32.98,273,0
2007-12-20,29.93,32.98,29.93,32.77,323,0
2007-12-21,32.98,32.98,32.98,32.98,380,0
2007-12-24,33.59,33.59,33.03,33.03,400,0
2007-12-26,33,33.98,32.48,33.98,2600,0
2007-12-27,33.98,33.98,32.75,32.76,700,0
2007-12-28,32.76,32.76,31.6,31.6,500,0
2007-12-31,31.6,31.6,31.6,31.6,100,0
2008-01-02,31.15,31.15,31,31,300,0
2008-01-03,30.87,30.87,30.53,30.53,700,0
2008-01-04,30.03,30.03,29.52,29.52,200,0
2008-01-08,30,30,30,30,100,0
2008-01-09,30.92,30.92,30.92,30.92,100,0
2008-01-10,29.92,32.92,29.92,32.91,1300,0
2008-01-11,32.32,32.9,32.32,32.9,300,0
2008-01-15,30.19,30.6,30.18,30.6,500,0
2008-01-16,31.55,31.55,31.55,31.55,400,0
2008-01-18,31.78,31.79,29.46,30,2400,0
2008-01-22,30,30.14,27,30.14,1898,0
2008-01-23,32.47,32.67,30.75,30.75,305,0
2008-01-25,29.44,29.44,29.44,29.44,100,0
2008-01-28,30,32.22,30,32.22,960,0
2008-02-05,32,32,31.95,31.95,300,0
2008-02-06,29.75,29.75,29.75,29.75,3800,0
2008-02-07,30,30,30,30,1680,0
2008-02-08,28.18,31.87,26,31.07,3950,0
2008-02-11,30.25,31.52,30.25,31,1222,0
2008-02-12,31.55,32,31.11,32,320,0
2008-02-14,30.25,30.25,30.25,30.25,100,0
2008-02-15,30.25,31.79,30.25,31.06,4073,0
2008-02-19,30.89,31.1,30.89,31.07,700,0
2008-02-22,30.26,30.26,30.25,30.25,2500,0
2008-02-25,32.5,32.5,32.5,32.5,100,0
2008-02-27,32.89,32.89,32.89,32.89,100,0
2008-02-28,30.52,30.55,30.52,30.55,800,0
2008-03-03,30.55,30.8,30.25,30.8,1568,0
2008-03-05,30.25,30.25,30.25,30.25,100,0
2008-03-06,30.25,31.81,30.25,31.81,380,0
2008-03-07,30.25,30.67,30.25,30.67,300,0
2008-03-10,30.75,30.75,30.75,30.75,100,0
2008-03-11,32,32,32,32,351,0
2008-03-14,33.38,33.38,33.38,33.38,200,0
2008-03-17,30.31,33.37,30.25,31.75,2057,0
2008-03-18,32,32,32,32,400,0
2008-03-19,32.25,32.5,27.91,32,1800,0
2008-03-20,32,32.25,31.85,31.85,3900,0
2008-03-24,31.75,31.75,31.75,31.75,200,0
2008-03-25,32,32,32,32,1067,0
2008-03-28,30.63,30.63,30.5,30.5,740,0
2008-03-31,30.5,30.5,30.28,30.5,1300,0
2008-04-02,32.49,33.38,32.42,33.38,1600,0
2008-04-03,32.94,34,32.94,33.79,2076,0
2008-04-04,32.53,32.81,32.51,32.81,332,0
2008-04-07,33.24,34,33.24,34,1400,0
2008-04-08,34,34,33.27,33.27,100,0
2008-04-09,33.59,34.49,33.59,34.49,2025,0
2008-04-10,34,34.5,33.91,33.91,706,0
2008-04-11,34.2,34.2,33.91,34.06,500,0
2008-04-15,34.5,34.5,34.5,34.5,722,0
2008-04-16,35,35,34.56,34.56,500,0
2008-04-17,35,35,34.9,34.9,2100,0
2008-04-18,34.9,35.95,34.89,35.95,1610,0
2008-04-21,36,36,36,36,239,0
2008-04-22,36,36,34.88,35.15,1300,0
2008-04-23,35,35,35,35,400,0
2008-04-24,36,36,36,36,141,0
2008-04-25,35.27,35.27,35.27,35.27,200,0
2008-04-29,36.96,36.96,33.96,34.26,334,0
2008-05-06,32.5,34.65,32.5,34.65,1598,0
2008-05-07,34.01,34.01,34.01,34.01,500,0
2008-05-08,35.5,35.5,35.5,35.5,191,0
2008-05-13,33.5,33.5,32.87,32.87,2000,0
2008-05-14,35.9,35.9,35.25,35.25,1098,0
2008-05-16,35.9,37,35.9,37,3416,0
2008-05-19,35.65,35.65,35.65,35.65,800,0
2008-05-20,36,36,36,36,300,0
2008-05-21,37,37,37,37,200,0
2008-05-23,36,39,36,37.95,1380,0
2008-05-27,37.95,37.95,37.95,37.95,100,0
2008-05-29,38.25,38.25,38.25,38.25,100,0
2008-06-02,38.1,38.1,37.55,37.55,400,0
2008-06-03,37.95,38.5,37.95,38.5,1002,0
2008-06-04,38.5,38.5,38,38.5,1500,0
2008-06-05,38.5,40.05,38.49,40.05,1120,0
2008-06-06,40.01,42,38.85,39.33,3781,0
2008-06-09,37.36,37.36,37.35,37.35,200,0
2008-06-11,37.35,37.35,37.35,37.35,100,0
2008-06-13,39.33,39.33,39.33,39.33,200,0
2008-06-17,37,37,37,37,100,0
2008-06-18,37,38.4,37,38.08,2692,0
2008-06-19,38.08,38.08,38.08,38.08,200,0
2008-06-20,37.99,40.65,37.85,40.65,1524,0
2008-06-23,39.99,40.62,37.5,39.51,2700,0
2008-06-25,38.3,38.31,38.3,38.31,252,0
2008-06-27,35.67,35.67,35.66,35.66,117,0
2008-06-30,38.92,40.2,38.92,40.2,1166,0
2008-07-01,40.2,40.2,38.48,38.48,300,0
2008-07-02,40.23,40.23,40.23,40.23,300,0
2008-07-07,38,38.51,35.58,38.25,2743,0
2008-07-09,34.1,40.25,34.1,40.25,340,0
2008-07-10,40.25,40.25,39.75,39.94,4360,0
2008-07-11,39.84,41,39.84,41,2815,0
2008-07-16,40,40.31,39.5,40.3,2900,0
2008-07-17,38.5,41,38.48,41,1040,0
2008-07-18,41,41,41,41,17700,0
2008-07-22,39.53,39.53,39.53,39.53,100,0
2008-07-24,40,40,40,40,100,0
2008-07-30,40,41,40,41,180,0
2008-07-31,33.65,41.5,33.65,41,942,0
2008-08-01,40.5,40.5,40.5,40.5,645,0
2008-08-04,40.5,40.5,40.5,40.5,1078,0
2008-08-05,36.73,40,36.73,40,100,0
2008-08-12,39.8,39.8,39.8,39.8,100,0
2008-08-13,40.2,41.6,37.9,40,2966,0
2008-08-20,42.78,42.78,42.78,42.78,300,0
2008-08-21,40,40.4,40,40.4,300,0
2008-08-25,39.62,39.8,39.62,39.8,300,0
2008-08-26,41,41,41,41,240,0
2008-08-28,40.25,40.25,40.25,40.25,200,0
2008-08-29,40,40,40,40,100,0
2008-09-03,39.99,41,39.99,41,600,0
2008-09-04,41,41,40,40,300,0
2008-09-08,40.27,40.27,40.27,40.27,100,0
2008-09-09,40.01,40.01,40,40,302,0
2008-09-12,39,41.9,39,41.9,600,0
2008-09-16,40.29,40.29,40.29,40.29,180,0
2008-09-18,38,38,38,38,200,0
2008-09-19,40,41,36,41,923,0
2008-09-22,40,40,40,40,100,0
2008-09-23,40,40,40,40,120,0
2008-09-26,41,41,39.5,39.5,200,0
2008-09-29,41,41,41,41,240,0
2008-09-30,34,40,34,40,362,0
2008-10-01,36.01,39.74,36.01,39.74,380,0
2008-10-02,35.1,36.85,34.31,35,3300,0
2008-10-03,35.7,35.7,35.7,35.7,100,0
2008-10-06,33,35.77,30.5,35.77,740,0
2008-10-07,28.3,33.01,28.3,33.01,1000,0
2008-10-08,27.01,30.84,24.88,30.84,1500,0
2008-10-09,30.49,30.49,24.73,24.73,400,0
2008-10-10,23.3,23.3,22.1,22.1,200,0
2008-10-13,21.99,27.17,21.99,27.17,420,0
2008-10-15,24.1,32.76,24,28.19,7295,0
2008-10-16,31.17,31.39,26.8,26.8,300,0
2008-10-17,27,27,27,27,100,0
2008-10-22,21.02,26.5,21.02,26.5,265,0
2008-10-23,22.13,32.95,17.44,24.95,3050,0
2008-10-28,19.22,19.22,19.22,19.22,100,0
2008-10-29,28.81,28.81,16.12,16.12,600,0
2008-10-30,21.21,21.99,18,21.21,1787,0
2008-10-31,19,23.3,19,23.3,560,0
2008-11-04,26.92,26.92,24.21,24.21,900,0
2008-11-06,24.2,24.5,19.63,19.63,1200,0
2008-11-12,17,17.4,16.98,17.4,740,0
2008-11-13,17,19.88,17,19.88,1770,0
2008-11-14,17.7,20.88,17.34,20.87,940,0
2008-11-17,16.01,16.4,15.01,15.96,4400,0
2008-11-18,17.39,17.39,15,15.99,1379,0
2008-11-19,15,15.75,15,15.75,700,0
2008-11-20,15,15.49,13.47,14.59,515,0
2008-11-21,13.79,13.79,13.79,13.79,100,0
2008-11-24,13.1,13.1,13.1,13.1,100,0
2008-11-25,13.17,14.05,13.17,14.05,200,0
2008-11-26,14.4,15.8,14.4,14.9,300,0
2008-11-28,12.81,15,12.2,15,400,0
2008-12-01,13.32,14.99,12.51,14.99,840,0
2008-12-02,14.6,14.6,14.6,14.6,100,0
2008-12-03,13.8,14.17,13.11,14.17,800,0
2008-12-04,14,14.96,14,14.96,280,0
2008-12-05,15,15,15,15,100,0
2008-12-08,15.29,15.8,15.29,15.8,700,0
2008-12-12,16.26,16.26,14.9,14.9,200,0
2008-12-15,14.5,14.5,14.25,14.25,300,0
2008-12-17,14.5,15,14.5,14.75,850,0
2008-12-18,15,15,15,15,200,0
2008-12-19,14.6,15,13.5,13.5,346,0
2008-12-22,15,15,15,15,240,0
2008-12-23,13,14.88,13,14.88,300,0
2008-12-24,13.31,13.31,13.3,13.3,200,0
2008-12-29,13.5,13.5,13.5,13.5,100,0
2008-12-30,13,13,13,13,200,0
2008-12-31,15,16.43,15,16.43,690,0
2009-01-02,16.5,16.5,15.7,16,740,0
2009-01-05,15.99,15.99,15.99,15.99,100,0
2009-01-06,15,15,14.51,14.51,300,0
2009-01-07,14.01,16.3,14,16.3,500,0
2009-01-12,15.75,15.8,15.75,15.75,400,0
2009-01-15,14.9,15.74,14.9,15.74,2000,0
2009-01-16,14.28,15,13.11,14.34,1600,0
2009-01-20,16.55,18.88,16.55,18.88,400,0
2009-01-21,17,17,17,17,100,0
2009-01-22,17,17,14.57,17,2060,0
2009-01-27,14.51,17.6,14.51,17.6,268,0
2009-01-30,15.75,15.75,15.75,15.75,19500,0
2009-02-02,15.75,15.75,15.75,15.75,1446,0
2009-02-03,15.6,15.75,15,15.75,900,0
2009-02-05,15.2,15.2,15.18,15.2,400,0
2009-02-06,16,16,16,16,240,0
2009-02-09,17.69,17.69,16,16,2076,0
2009-02-10,16,16,14.76,15.6,3237,0
2009-02-12,14.76,16.8,14.51,16.8,5007,0
2009-02-13,14.52,17.1,14.52,15.8,7006,0
2009-02-19,14.67,16.23,14.66,14.9,3196,0
2009-02-20,15.2,15.2,13.68,13.69,7232,0
2009-02-23,15.26,15.26,14.85,14.85,100,0
2009-02-24,12.68,14.31,12.68,14.31,200,0
2009-02-25,12.7,13,12.7,13,900,0
2009-02-26,11.35,13,11.1,12.5,1739,0
2009-02-27,11.59,12.1,11.39,11.46,2100,0
2009-03-02,11.5,11.5,11.5,11.5,453,0
2009-03-03,11.49,11.74,11.49,11.74,657,0
2009-03-04,11.5,11.5,11.47,11.5,700,0
2009-03-06,11.5,13.03,11.5,13.03,200,0
2009-03-13,11.6,13,10.9,13,1300,0
2009-03-16,12.99,12.99,12.93,12.93,600,0
2009-03-17,13.14,13.48,13.1,13.48,945,0
2009-03-18,13.58,13.58,13.55,13.55,600,0
2009-03-19,13.4,13.4,13.4,13.4,300,0
2009-03-20,14.05,14.05,14.05,14.05,100,0
2009-03-25,13.07,14.05,12.93,14.05,1647,0
2009-03-26,12.8,14.15,12.29,13.9,4135,0
2009-03-30,13.9,13.9,13.41,13.48,700,0
2009-03-31,13.14,13.48,12.42,13.48,900,0
2009-04-01,11.51,12.98,11.51,12.34,2941,0
2009-04-02,12.4,12.44,10.99,11,8103,0
2009-04-03,12,13.2,11.74,12.11,4334,0
2009-04-06,12.99,13.29,12.43,12.7,1700,0
2009-04-07,12.73,13.33,11.71,13.05,5918,0
2009-04-08,13.01,13.46,11.92,12.88,3818,0
2009-04-09,13.79,13.79,12.88,12.88,300,0
2009-04-13,12.75,13.41,12.1,13.35,7311,0
2009-04-14,12.19,12.8,12.19,12.56,2300,0
2009-04-15,12.55,13.33,12.41,13.33,2000,0
2009-04-17,13.89,13.89,12.7,12.73,1000,0
2009-04-20,12.85,13.38,12.51,12.72,7315,0
2009-04-21,13.37,13.4,12.82,13.4,6300,0
2009-04-22,13.39,13.7,12.78,12.78,12917,0
2009-04-23,12.59,12.96,11.88,12.95,3200,0
2009-04-24,12.91,13.15,12.61,12.88,6300,0
2009-04-27,13.02,13.24,12.27,12.92,5400,0
2009-04-28,12.8,12.91,12.64,12.7,2500,0
2009-04-29,13.38,13.38,12.59,12.83,3500,0
2009-04-30,13.48,13.65,12.73,12.85,2406,0
2009-05-01,12.91,13.45,12.66,13.45,4200,0
2009-05-04,13.42,13.47,13.19,13.19,900,0
2009-05-05,13.48,13.64,13.47,13.48,1250,0
2009-05-06,13.81,13.9,13.53,13.62,1800,0
2009-05-07,13.66,13.66,13.65,13.65,2337,0
2009-05-08,13.66,13.9,13.66,13.9,3000,0
2009-05-11,13.81,14.65,13.81,14.65,1800,0
2009-05-12,14.03,14.75,13.78,14.32,7482,0
2009-05-13,13.65,13.65,13.2,13.2,1300,0
2009-05-14,13.45,13.45,12.01,12.96,4600,0
2009-05-15,13.55,13.55,12.55,12.92,6773,0
2009-05-18,12.64,14.79,12.63,13.44,7752,0
2009-05-19,13.62,14.65,13,13.45,4800,0
2009-05-20,14.01,14.68,13.23,13.77,6227,0
2009-05-21,13.99,14.91,13.57,14.91,2846,0
2009-05-22,14.16,14.16,13.8,13.85,1500,0
2009-05-26,13.81,14.55,13.81,14.55,2200,0
2009-05-27,14.74,14.74,14.13,14.13,904,0
2009-05-28,15,15.65,15,15.65,1300,0
2009-05-29,15.65,15.77,15.65,15.77,600,0
2009-06-01,15.92,18.68,15.9,18.68,2900,0
2009-06-04,18.77,21.27,18.54,21.27,7548,0
2009-06-05,21.43,21.43,19.81,19.81,1835,0
2009-06-08,19.42,20.21,19.42,20.21,254,0
2009-06-09,17.62,19.08,15.21,17.4,1600,0
2009-06-10,17.53,17.56,16.67,17.56,1600,0
2009-06-12,16.75,18.12,16.61,18.12,17184,0
2009-06-15,18.16,18.16,17.45,17.45,600,0
2009-06-16,19.34,19.62,17.29,17.71,3708,0
2009-06-17,17.02,18.3,17,17.89,8600,0
2009-06-18,18.02,18.24,17.5,18.24,4125,0
2009-06-19,18.2,19.54,17.89,19.54,3600,0
2009-06-22,19.38,19.5,17.72,17.72,1400,0
2009-06-23,17.19,17.58,16.87,17.58,900,0
2009-06-24,17.41,17.69,16.68,16.68,3898,0
2009-06-25,17.46,17.46,17.46,17.46,100,0
2009-06-26,17.62,17.62,17.62,17.62,100,0
2009-06-30,18.22,19.9,18.17,19.9,2116,0
2009-07-01,18.06,18.94,17,18.33,4814,0
2009-07-02,18.17,18.17,17.64,17.87,800,0
2009-07-06,18.09,18.09,18.09,18.09,100,0
2009-07-07,18.19,18.22,18.07,18.16,1079,0
2009-07-08,17.71,17.95,16.82,17.88,3200,0
2009-07-09,17.59,18.52,17.59,18.3,2200,0
2009-07-10,17.3,18.06,16.8,17.58,4106,0
2009-07-13,18.2,18.2,17.08,17.63,1667,0
2009-07-14,17.76,17.76,17.35,17.6,1000,0
2009-07-15,18.57,19.2,18.12,19.2,1478,0
2009-07-16,18.5,18.7,18.34,18.53,5876,0
2009-07-17,18.27,18.67,18.27,18.36,1051,0
2009-07-20,18.7,18.7,18.4,18.46,700,0
2009-07-22,18.36,19.89,18.15,19.13,6200,0
2009-07-23,19.84,19.9,19.53,19.9,3200,0
2009-07-24,19.9,19.9,19.9,19.9,0,0
2009-07-27,21.42,21.42,20.28,20.98,8061,0
2009-07-28,20.59,21.11,19.08,20.18,45831,0
2009-07-29,19.91,20.29,19.91,20.29,14874,0
2009-07-30,20.49,21.8,20.28,20.4,9950,0
2009-07-31,20.4,20.4,20.4,20.4,0,0
2009-08-03,19.8,20.74,19.8,20.54,3017,0
2009-08-04,20.15,21,20.15,21,200,0
2009-08-05,21,21,21,21,0,0
2009-08-06,21.1,21.1,20.23,20.39,3000,0
2009-08-07,19.22,19.39,18.09,19.3,6057,0
2009-08-10,19.02,19.02,19.02,19.02,100,0
2009-08-11,19.3,21.76,19.01,20.27,12070,0
2009-08-12,20.2,20.31,19.01,19.4,10145,0
2009-08-13,19.81,20.87,19.17,20.5,5576,0
2009-08-14,19.86,19.87,19.21,19.59,1096,0
2009-08-17,21.16,21.16,19,19,9433,0
2009-08-18,20.01,20.01,20.01,20.01,231,0
2009-08-19,19.97,20.23,19.97,20.13,800,0
2009-08-21,20.07,20.27,20.07,20.27,300,0
2009-08-24,20.27,20.27,20.27,20.27,0,0
2009-08-25,19.73,20.9,19.55,20.54,40087,0
2009-08-26,20.77,20.78,20.58,20.74,4290,0
2009-08-27,20.99,20.99,20.94,20.94,956,0
2009-08-28,21.18,21.71,21.18,21.38,400,0
2009-08-31,21.52,21.52,21.52,21.52,200,0
2009-09-01,21.57,22.2,20.88,21.14,698,0
2009-09-02,20.68,20.68,20.68,20.68,198,0
2009-09-04,20.76,20.76,20.76,20.76,100,0
2009-09-10,19.34,20.88,18.74,20.15,22755,0
2009-09-11,20.3,20.98,20.3,20.44,700,0
2009-09-17,20.95,20.95,20.95,20.95,100,0
2009-09-18,20.44,21.12,20.27,20.27,2500,0
2009-09-22,21.05,22,21.05,21.59,700,0
2009-09-24,20.6,21.4,20.25,21.05,11328,0
2009-09-25,21.4,21.4,21.25,21.38,1300,0
2009-09-28,21.43,22.48,21.36,22.38,4114,0
2009-09-30,21.08,21.08,20.75,20.75,500,0
2009-10-01,20.76,21.06,20.38,20.38,1185,0
2009-10-02,20.3,21.5,20.3,21.07,2500,0
2009-10-05,20.99,21.57,20.91,20.91,3800,0
2009-10-06,21.1,21.15,20.09,20.51,2100,0
2009-10-07,20.59,21.1,20.17,20.56,10325,0
2009-10-09,20.6,20.68,20.42,20.61,800,0
2009-10-12,20.15,20.55,19.9,20.1,4539,0
2009-10-13,20.18,20.9,19.41,19.8,12747,0
2009-10-14,20.6,21.5,20,21,23267,0
2009-10-15,21.16,21.25,20.5,20.5,700,0
2009-10-19,21.2,21.23,20,20.62,2861,0
2009-10-20,20.38,20.42,20.36,20.36,600,0
2009-10-21,18.87,20.18,18.85,19.78,11020,0
2009-10-22,19.69,20.06,19.5,19.59,1415,0
2009-10-23,19.79,19.92,19.36,19.39,9847,0
2009-10-26,19.95,20.25,19.35,19.36,13982,0
2009-10-27,19.87,20.16,19.36,19.36,3305,0
2009-10-28,19.06,19.21,18.81,18.81,3720,0
2009-10-29,18.95,18.96,18.8,18.9,2518,0
2009-10-30,19,19,18.1,18.1,3373,0
2009-11-02,18.51,19.18,17.55,17.94,15968,0
2009-11-03,17.4,18.75,17.4,17.92,13279,0
2009-11-04,17.54,18.28,17.54,17.65,1478,0
2009-11-05,17.94,19.64,17.94,19.19,35704,0
2009-11-06,18.35,19.41,18.1,18.94,10012,0
2009-11-09,19.62,20,19.62,20,800,0
2009-11-10,19.95,19.95,19.52,19.52,600,0
2009-11-11,19.55,19.75,19.55,19.75,1154,0
2009-11-12,19.11,19.11,19.11,19.11,100,0
2009-11-13,20.36,20.36,18.1,19.43,13433,0
2009-11-16,19.1,20.7,18.23,19.99,16472,0
2009-11-17,19.6,21.09,19.6,21.09,3000,0
2009-11-18,20.8,21.1,20.5,21.06,567,0
2009-11-19,19.8,20.14,19.41,19.65,3800,0
2009-11-20,20.05,20.05,18.61,18.61,2434,0
2009-11-23,19.85,19.92,19.85,19.92,400,0
2009-11-24,19.29,19.84,19.29,19.44,900,0
2009-11-27,19.1,19.1,18.32,18.32,300,0
2009-11-30,18.25,18.49,17.5,17.64,1800,0
2009-12-01,18.42,19.19,17.38,18.65,1500,0
2009-12-02,19.22,19.52,19.17,19.52,1300,0
2009-12-03,18.85,20.07,18.85,19.24,3618,0
2009-12-04,19.75,19.9,19.75,19.9,300,0
2009-12-07,19.72,20.56,19.72,20.32,863,0
2009-12-08,19.76,20.17,19.76,20.17,200,0
2009-12-10,20.37,20.37,18.37,19.43,1600,0
2009-12-11,18.65,19.29,18.65,19.29,900,0
2009-12-14,19,19,18.32,18.93,900,0
2009-12-15,18.57,19.4,18.5,18.68,5279,0
2009-12-16,18.34,18.82,18.34,18.61,1344,0
2009-12-17,18.79,18.79,18.13,18.13,500,0
2009-12-18,17.92,18.09,17.79,18.08,1516,0
2009-12-21,18.67,18.84,17.17,18.83,5567,0
2009-12-22,18.61,18.98,18.61,18.98,300,0
2009-12-23,18.98,19.24,18.62,19.24,300,0
2009-12-28,18.61,19.05,18.61,19.05,1280,0
2009-12-29,19.15,20.5,18.91,20.5,2300,0
2009-12-30,20.22,21.04,20.22,21.04,500,0
2009-12-31,21.34,21.34,20.65,21.14,600,0
2010-01-04,21.79,21.79,21.5,21.5,200,0
2010-01-05,21.4,21.5,20.95,21.5,1100,0
2010-01-06,21.61,21.61,20.41,20.41,500,0
2010-01-07,20.34,20.46,20.34,20.4,300,0
2010-01-13,19.68,20.19,19.6,20.19,300,0
2010-01-14,20.19,20.31,20.19,20.31,200,0
2010-01-15,20.06,20.06,19.15,19.15,874,0
2010-01-20,18.8,19.35,18.8,19.35,800,0
2010-01-21,18.93,18.93,18.93,18.93,100,0
2010-01-22,19,19.09,19,19.09,1100,0
2010-01-25,18.58,18.58,18.58,18.58,841,0
2010-01-26,18.8,19.13,18.8,19.13,600,0
2010-01-27,19.61,20.38,19.61,20.38,500,0
2010-01-28,19.28,19.91,19.25,19.91,480,0
2010-01-29,19.5,19.78,19.5,19.78,1035,0
2010-02-03,18.48,18.48,18.47,18.48,300,0
2010-02-05,18.75,19.92,18.75,19.92,531,0
2010-02-08,19.8,19.8,18.15,19,554,0
2010-02-09,18.95,18.95,17.33,18.05,2404,0
2010-02-10,17.85,18.73,17.85,18.69,700,0
2010-02-11,19.14,19.4,18.79,19.16,4700,0
2010-02-12,18.33,19.1,18.33,19.1,400,0
2010-02-16,19.35,19.35,19.35,19.35,100,0
2010-02-17,19.35,19.35,19.04,19.04,500,0
2010-02-18,19.79,19.9,19.65,19.9,400,0
2010-02-19,20,20.3,19.82,20.3,1092,0
2010-02-22,20,20.12,20,20.12,492,0
2010-02-23,20,20.39,20,20.39,400,0
2010-02-24,20.25,20.25,20.25,20.25,100,0
2010-02-25,19.53,19.53,19.2,19.2,200,0
2010-02-26,19.79,21.39,19.7,21.39,1693,0
2010-03-01,20.64,21.14,20.21,21.13,2611,0
2010-03-02,21.66,22.45,21.38,21.38,2210,0
2010-03-03,21.97,22.5,21.97,22,600,0
2010-03-04,22.44,22.44,21.58,21.58,810,0
2010-03-05,22,22.75,21.94,22.75,4046,0
2010-03-08,22.75,23.05,22.43,22.61,6034,0
2010-03-09,22.43,22.7,22.43,22.7,500,0
2010-03-11,24.1,24.1,21.15,21.96,1098,0
2010-03-12,21.94,21.94,21.94,21.94,308,0
2010-03-16,21.09,21.25,21.09,21.12,400,0
2010-03-18,20.38,21.18,20.38,21.18,800,0
2010-03-19,20.4,20.51,20.4,20.51,700,0
2010-03-22,20.82,20.82,20,20.49,400,0
2010-03-25,20.53,20.7,20.29,20.29,700,0
2010-03-26,20.1,20.1,20.1,20.1,100,0
2010-03-29,20.14,20.85,20.1,20.85,695,0
2010-03-30,20.94,21.03,20.94,21.03,200,0
2010-03-31,21.05,22.18,21.05,21.58,1400,0
2010-04-05,22.49,22.49,22.25,22.25,200,0
2010-04-06,22.45,22.45,22.29,22.29,500,0
2010-04-07,22.25,22.75,22.24,22.75,900,0
2010-04-08,22.78,22.78,22.78,22.78,100,0
2010-04-09,22.33,22.33,22.11,22.11,631,0
2010-04-12,22.33,22.33,21.65,21.65,250,0
2010-04-13,20.92,21.1,20.92,21.1,400,0
2010-04-16,22.02,22.02,21.45,21.45,200,0
2010-04-19,21.45,21.45,21.45,21.45,100,0
2010-04-20,20.83,21.45,20.67,21.3,6402,0
2010-04-21,21.1,21.1,20.94,21,1400,0
2010-04-22,20.55,21.85,20.46,21.61,38199,0
2010-04-23,21.43,21.92,21.28,21.28,7333,0
2010-04-26,21.3,21.38,21.23,21.37,1619,0
2010-04-27,21.12,21.12,20.92,20.92,200,0
2010-04-28,20.8,21.12,20.8,21.12,400,0
2010-04-29,21.24,21.24,21.24,21.24,408,0
2010-04-30,22.28,22.92,20.86,21.07,2895,0
2010-05-03,21.49,21.49,20.52,21.15,1010,0
2010-05-04,21.14,21.14,20.57,20.57,2005,0
2010-05-05,20.33,20.33,19.01,19.58,2800,0
2010-05-06,19.45,19.45,18.73,18.73,1700,0
2010-05-07,19.05,20.52,18.8,19.1,8855,0
2010-05-10,19.37,20.03,19,19.82,5164,0
2010-05-11,19.92,20.35,19.5,20.01,8849,0
2010-05-12,20.4,20.4,19.75,20.27,3009,0
2010-05-13,20.21,20.27,19.7,19.7,1100,0
2010-05-14,19.5,19.5,19.5,19.5,100,0
2010-05-17,20.12,21.23,20.12,21.23,1079,0
2010-05-18,21.34,21.34,20.49,20.56,900,0
2010-05-19,20.35,20.35,19.73,19.73,400,0
2010-05-20,19.2,19.2,18,18,2800,0
2010-05-21,18.02,18.02,17.99,17.99,400,0
2010-05-24,17.84,17.84,17.84,17.84,100,0
2010-05-25,17.3,17.72,17.3,17.72,200,0
2010-05-26,17.88,17.88,17.63,17.63,500,0
2010-05-27,17.8,18.14,17.78,18,6155,0
2010-05-28,18.18,18.3,18.03,18.03,900,0
2010-06-03,17.51,17.55,17.41,17.41,2034,0
2010-06-04,17.41,17.41,15.95,15.95,7730,0
2010-06-07,15.78,15.78,14.7,14.92,2400,0
2010-06-08,14.92,15.49,14.92,15.41,619,0
2010-06-09,15.15,15.23,15.12,15.23,600,0
2010-06-11,15.6,15.6,15.6,15.6,200,0
2010-06-14,15.98,16.51,15.98,16.25,1300,0
2010-06-15,16.74,16.74,16.74,16.74,100,0
2010-06-16,16.2,16.2,16.2,16.2,100,0
2010-06-17,16.09,16.09,16.09,16.09,100,0
2010-06-18,16.03,16.26,15.3,15.91,1800,0
2010-06-21,15.77,16.09,15.77,16.09,200,0
2010-06-22,16.23,16.31,15.45,15.45,2504,0
2010-06-23,15.45,15.8,15.45,15.51,1408,0
2010-06-25,15.97,16.07,15.66,16.07,400,0
2010-06-28,15.9,16.31,15.63,15.72,1712,0
2010-06-29,15.23,15.37,15.05,15.07,700,0
2010-06-30,15.35,15.35,15.05,15.05,400,0
2010-07-01,14.03,14.03,14,14,400,0
2010-07-06,14.01,14.1,14,14,3900,0
2010-07-07,13.72,13.93,13.15,13.15,2500,0
2010-07-08,13.16,13.81,13.16,13.17,900,0
2010-07-09,13.15,13.45,13.15,13.25,4200,0
2010-07-12,13.6,13.6,13.6,13.6,1300,0
2010-07-13,14.49,15,14.24,15,2507,0
2010-07-14,15.57,15.65,15,15,928,0
2010-07-15,14.85,14.86,14.85,14.86,700,0
2010-07-19,14.82,15,14.32,14.69,3100,0
2010-07-20,15.09,15.09,14.91,15.09,625,0
2010-07-22,16.06,16.06,15.78,15.78,300,0
2010-07-23,16.05,16.05,15.9,15.9,1800,0
2010-07-26,15.94,16.34,15.94,16.32,1030,0
2010-07-27,16.35,16.6,16.35,16.6,1300,0
2010-07-28,16.57,16.57,16.57,16.57,100,0
2010-07-30,16.44,16.99,16.33,16.89,1800,0
2010-08-02,16.5,17.19,15.92,16.7,3050,0
2010-08-03,17.12,17.19,17.06,17.06,300,0
2010-08-04,17,17.07,16.86,16.88,700,0
2010-08-05,17,17.55,16.72,17.07,8754,0
2010-08-06,16.78,16.79,16.16,16.38,5000,0
2010-08-09,16.47,16.49,16.47,16.49,568,0
2010-08-10,16.47,16.81,16.28,16.37,5798,0
2010-08-11,16.55,16.55,15.71,16,3402,0
2010-08-12,15.85,16.12,15.45,15.65,2600,0
2010-08-13,14.31,16.15,14.31,15.23,2898,0
2010-08-16,14.95,14.96,14.95,14.96,200,0
2010-08-17,14.98,15.68,14.98,15.26,700,0
2010-08-18,15.44,15.44,14.98,15.33,1200,0
2010-08-19,15.13,15.14,14.94,14.95,2200,0
2010-08-20,14.35,14.35,14.35,14.35,500,0
2010-08-23,14.42,14.43,14.42,14.43,200,0
2010-08-24,14.41,14.41,14.32,14.32,1005,0
2010-08-25,14.72,15.4,14.7,15.19,3300,0
2010-08-26,15.71,15.71,15.18,15.18,3100,0
2010-08-27,15.75,16,15.42,15.42,3200,0
2010-08-30,15.46,15.46,15.35,15.35,13113,0
2010-09-01,15.25,15.98,15.25,15.9,2620,0
2010-09-02,15.84,15.84,15.84,15.84,200,0
2010-09-03,15.74,15.74,15.74,15.74,100,0
2010-09-07,15.67,15.67,14.8,14.93,3040,0
2010-09-08,15.04,15.14,14.95,14.95,300,0
2010-09-09,15,15.14,14.84,14.84,410,0
2010-09-10,14.55,14.55,14.01,14.5,677,0
2010-09-13,14.51,14.51,14.51,14.51,291,0
2010-09-14,15.15,15.6,15.15,15.39,538,0
2010-09-15,15.44,15.44,15.44,15.44,100,0
2010-09-16,15.5,15.75,15.37,15.52,3100,0
2010-09-17,15.55,16,15.55,16,2440,0
2010-09-20,15.68,16,15.68,15.9,800,0
2010-09-22,15.76,15.76,15.7,15.7,500,0
2010-09-23,15.7,15.7,15.7,15.7,400,0
2010-09-28,15.7,15.8,15.7,15.8,200,0
2010-09-29,15.96,16.24,15.66,15.7,6391,0
2010-09-30,15.93,15.95,15.52,15.6,1300,0
2010-10-04,15.81,15.81,14.86,15.42,4591,0
2010-10-05,15.02,15.96,15.02,15.62,4900,0
2010-10-06,16.24,16.24,14.98,15.51,9600,0
2010-10-07,15.13,15.2,15.1,15.2,500,0
2010-10-08,14.81,15.55,14.54,15.35,4500,0
2010-10-11,15.39,15.39,15.39,15.39,200,0
2010-10-12,15.46,15.46,15.46,15.46,200,0
2010-10-13,15.56,16.21,15.17,15.9,3591,0
2010-10-14,15.99,16,15.7,15.75,1873,0
2010-10-18,16.06,16.24,16,16.24,2300,0
2010-10-19,16.24,16.91,16.24,16.58,8655,0
2010-10-20,17.04,17.1,16.28,16.78,4400,0
2010-10-21,16.44,18.38,15.46,16.21,12847,0
2010-10-22,16.11,16.5,16.09,16.5,2507,0
2010-10-25,16.98,17.22,16.85,16.98,1550,0
2010-10-26,16.85,16.85,16.85,16.85,100,0
2010-10-27,16.85,16.95,16.85,16.92,665,0
2010-10-28,16.96,16.96,16.82,16.82,1400,0
2010-11-01,16.96,16.96,16.96,16.96,100,0
2010-11-03,16.93,17.31,16.93,17.31,1400,0
2010-11-04,17.74,18.94,17.74,18.19,5700,0
2010-11-09,18.34,18.34,18.31,18.34,800,0
2010-11-10,18.05,18.05,18,18,200,0
2010-11-11,17.57,17.57,17.57,17.57,100,0
2010-11-12,17.26,17.26,17.25,17.25,400,0
2010-11-15,17.25,18.21,16.27,16.75,32164,0
2010-11-16,16.84,17.23,16.8,17.23,3900,0
2010-11-19,16.91,17.04,16.55,17.04,706,0
2010-11-23,16.2,16.54,16.2,16.54,200,0
2010-12-01,16.5,17.71,16.5,17.71,3690,0
2010-12-02,17.7,17.7,16.75,16.75,5202,0
2010-12-03,16.6,17.3,16.6,16.69,5400,0
2010-12-06,16.59,17.3,16.5,17.18,2100,0
2010-12-07,17.37,18.09,16.5,18,402478,0
2010-12-08,18,18,18,18,2318,0
2010-12-09,18.47,19,18.47,19,4200,0
2010-12-10,19,19.34,18.8,19.1,4052,0
2010-12-13,18.5,19.35,18.5,19.09,2980,0
2010-12-14,19.1,19.52,19.1,19.49,2209,0
2010-12-15,19.93,20.51,19.39,20.37,11436,0
2010-12-16,20.35,20.65,20.1,20.65,2547,0
2010-12-17,20.76,21.3,20.75,21.3,3500,0
2010-12-20,21.27,21.69,20.87,21.64,9630,0
2010-12-21,21.7,22.22,21.5,22,9437,0
2010-12-22,22.26,22.32,21.61,21.61,8145,0
2010-12-23,21.5,21.5,21.5,21.5,2000,0
2010-12-27,21.35,21.35,21.25,21.29,400,0
2010-12-28,21.3,21.35,20.35,20.89,6467,0
2010-12-29,21.26,21.48,21.26,21.44,1400,0
2010-12-30,21.2,21.2,21.19,21.19,300,0
2010-12-31,20.66,21.17,20.65,21.13,600,0
2011-01-03,21.1,21.12,21.01,21.01,700,0
2011-01-04,21.09,21.5,20.51,21.17,9714,0
2011-01-05,20.4,21,20.06,20.07,3200,0
2011-01-06,20.27,20.53,20.27,20.53,200,0
2011-01-07,21.39,21.98,21.39,21.5,2600,0
2011-01-11,22.31,22.74,22.31,22.74,4292,0
2011-01-12,22.85,22.85,22.85,22.85,783,0
2011-01-13,23.45,23.45,21.56,22.52,1368,0
2011-01-14,21.52,21.96,20.88,21.87,2797,0
2011-01-18,20.95,21.8,20.93,21.47,2030,0
2011-01-19,20.81,20.81,20.56,20.56,400,0
2011-01-20,19.86,20.48,19.86,20.48,725,0
2011-01-21,21.28,21.28,21.26,21.28,400,0
2011-01-25,21.66,21.9,21.66,21.77,300,0
2011-01-26,22.72,23.55,22.72,23,1800,0
2011-01-27,22.29,23,22.28,23,4238,0
2011-01-28,22.14,22.6,22.14,22.6,1991,0
2011-01-31,22.3,23,22.25,23,3074,0
2011-02-01,22.99,23,22.8,22.96,3290,0
2011-02-02,22.35,22.36,22.03,22.25,1450,0
2011-02-03,21.33,22.88,21.26,22.88,2031,0
2011-02-04,21.29,22.06,21.29,21.97,450,0
2011-02-08,22.15,22.15,22,22,700,0
2011-02-09,21.97,22.1,21.96,22.05,1600,0
2011-02-10,22.03,22.93,21.71,22.78,3900,0
2011-02-11,21.8,21.8,21.8,21.8,100,0
2011-02-14,21.81,21.81,21.81,21.81,200,0
2011-02-15,22.45,22.49,22.44,22.44,500,0
2011-02-16,22.05,22.5,22.04,22.5,700,0
2011-02-17,22.95,23,22.58,22.9,1800,0
2011-02-18,22.74,23,22.72,23,1150,0
2011-02-22,23,23,21.9,21.97,2685,0
2011-02-23,21.49,21.49,20.83,21.11,300,0
2011-02-24,21.54,22.72,21.37,22.72,7610,0
2011-02-25,22.97,23,22.97,23,2350,0
2011-02-28,23,23.1,22.68,23.1,1601,0
2011-03-01,22.5,23,22.42,22.43,1050,0
2011-03-02,22.25,22.78,21.43,21.43,3700,0
2011-03-03,22,22.21,21.83,22.21,800,0
2011-03-04,22,22,21.1,21.1,500,0
2011-03-07,22.09,22.09,21,21,500,0
2011-03-09,22.47,22.5,22.47,22.49,300,0
2011-03-10,22.28,22.28,21.03,21.81,500,0
2011-03-14,21.91,21.91,21.91,21.91,100,0
2011-03-15,20.48,22.17,20.48,21.2,1100,0
2011-03-16,21.63,21.78,21.63,21.78,550,0
2011-03-17,21.89,23.05,21.89,22.77,4172,0
2011-03-18,22.72,23.25,22.72,23,7853,0
2011-03-21,23,23.43,22.82,23.1,7808,0
2011-03-22,23.03,23.03,22.85,22.85,300,0
2011-03-23,23.25,23.25,23,23,600,0
2011-03-25,23,23.35,23,23.35,850,0
2011-03-29,22.38,22.79,22.33,22.79,2133,0
2011-03-30,22.48,23,22.48,23,561,0
2011-03-31,22.65,22.65,22.65,22.65,200,0
2011-04-01,23,23.1,23,23,9803,0
2011-04-04,23.03,23.25,23,23,5690,0
2011-04-05,22.97,23,22.96,22.96,4724,0
2011-04-06,23.5,23.5,23.5,23.5,300,0
2011-04-08,23.17,23.47,23.07,23.45,1240,0
2011-04-11,23.08,23.4,23.04,23.4,1350,0
2011-04-12,22.52,23.25,22.48,22.85,551,0
2011-04-13,22,22.55,22,22.55,500,0
2011-04-14,22.47,22.47,22.47,22.47,230,0
2011-04-20,23.1,23.1,22.5,22.5,900,0
2011-04-21,22.63,22.66,22.63,22.66,500,0
2011-04-25,22.46,22.89,22.35,22.89,600,0
2011-04-26,22.59,22.67,22.59,22.67,425,0
2011-04-27,21.91,22.13,21.61,22.13,400,0
2011-04-28,22.06,22.06,21.91,21.91,500,0
2011-04-29,21.56,21.85,21.56,21.85,500,0
2011-05-02,21.75,21.75,21.36,21.36,1300,0
2011-05-04,19.51,20.5,19.51,20.5,500,0
2011-05-05,20.23,20.23,20.23,20.23,250,0
2011-05-09,20.26,21.1,20.26,21.1,400,0
2011-05-11,20.29,20.29,19.96,19.96,400,0
2011-05-12,19.77,20.65,19.76,20.58,1990,0
2011-05-16,19.28,19.38,19.28,19.32,400,0
2011-05-17,19.29,19.29,19.01,19.01,275,0
2011-05-18,19.5,20,19.5,20,600,0
2011-05-19,20.18,20.18,20.18,20.18,100,0
2011-05-23,18.86,19.47,18.86,19.47,600,0
2011-05-24,19.3,19.3,19.28,19.28,750,0
2011-05-25,19.6,19.75,19.6,19.75,994,0
2011-05-27,20.5,20.55,19.65,20.55,1930,0
2011-05-31,21.09,21.1,20.22,20.97,600,0
2011-06-01,20.93,20.98,20.31,20.82,900,0
2011-06-02,19.48,20.23,19.48,20.23,400,0
2011-06-03,20.57,20.6,20.57,20.6,400,0
2011-06-06,20.29,20.58,20.29,20.58,550,0
2011-06-08,20.5,20.59,20.11,20.59,600,0
2011-06-09,20.11,20.6,19.56,20.6,1050,0
2011-06-10,19.46,20.6,19.46,20.32,1240,0
2011-06-13,20.09,20.09,19.74,19.74,910,0
2011-06-14,20.57,20.57,20.57,20.57,1357,0
2011-06-16,20.6,21.01,20.6,21,2340,0
2011-06-17,21.54,21.59,19.96,21.59,1800,0
2011-06-20,21.38,21.59,21.23,21.23,1441,0
2011-06-21,21.48,21.65,21.22,21.65,5559,0
2011-06-22,20.63,21.85,20.63,20.91,2100,0
2011-06-23,20.81,20.85,20.81,20.85,400,0
2011-06-24,21.15,21.16,20.05,20.05,1614,0
2011-06-27,20.52,20.61,19.6,20.32,3000,0
2011-06-28,20.8,21.17,20.8,21.17,300,0
2011-06-30,21.17,21.64,20.91,21.64,500,0
2011-07-01,22.25,22.25,22.25,22.25,100,0
2011-07-05,21.95,22.47,21.95,22.47,3543,0
2011-07-06,22.11,22.11,22.11,22.11,200,0
2011-07-07,22.67,22.7,22.67,22.7,300,0
2011-07-08,22.4,23.04,22.4,23.04,435,0
2011-07-11,22.52,22.52,22.52,22.52,100,0
2011-07-12,22.19,22.72,22.19,22.72,600,0
2011-07-13,22.42,23.15,22.42,23.01,400,0
2011-07-14,22.13,22.3,21.89,22.22,700,0
2011-07-20,22.01,22.03,21.99,22,3850,0
2011-07-21,22.18,22.8,22.18,22.8,849,0
2011-07-22,22.62,22.73,22.02,22.65,4200,0
2011-07-25,22.2,22.8,22.15,22.73,2690,0
2011-07-26,22.55,22.55,22.02,22.02,300,0
2011-08-01,20.24,21.05,19.23,21.05,1350,0
2011-08-02,19.15,21.2,19.15,21.2,1450,0
2011-08-04,20.36,21,19.51,19.8,1040,0
2011-08-05,19.27,20.09,19.27,20.09,200,0
2011-08-08,19,19.5,19,19.5,902,0
2011-08-10,18.44,18.95,18.4,18.4,1200,0
2011-08-11,17.35,19.8,17.31,19.6,2564,0
2011-08-12,19.53,19.79,18.96,19.52,3798,0
2011-08-15,20.29,20.29,20.29,20.29,521,0
2011-08-17,20.73,20.83,20.63,20.63,1451,0
2011-08-18,19.65,20.4,19.65,20.4,1771,0
2011-08-19,19.74,20.42,19.74,20,800,0
2011-08-22,20.59,20.59,20.59,20.59,200,0
2011-08-23,20.95,22,19.79,22,1600,0
2011-08-24,22.06,22.5,22.04,22.5,800,0
2011-08-25,22.5,22.5,20.67,20.67,1207,0
2011-08-26,21.05,21.64,21.05,21.64,300,0
2011-08-29,22.25,22.35,22.25,22.35,200,0
2011-08-30,26.36,26.36,22.5,22.94,834,0
2011-08-31,22.9,22.9,22.9,22.9,100,0
2011-09-01,22.1,22.1,21.94,21.94,3200,0
2011-09-06,20.3,20.65,19.9,20.6,605,0
2011-09-07,21.24,22.15,21.22,22.15,400,0
2011-09-08,22.25,22.25,21.77,21.77,1185,0
2011-09-09,21.26,21.27,20.64,20.64,800,0
2011-09-13,20.91,20.99,20.91,20.97,700,0
2011-09-14,21.67,22.4,21.65,22.4,952,0
2011-09-15,22.5,22.5,22.5,22.5,100,0
2011-09-20,21.88,21.88,21.76,21.76,1300,0
2011-09-21,21.76,21.76,21.76,21.76,100,0
2011-09-23,20.12,20.36,20.1,20.1,800,0
2011-09-26,20.45,20.48,20.45,20.48,300,0
2011-09-29,18.56,19.55,18.56,19.44,3441,0
2011-10-03,17.97,17.97,16.95,16.95,1402,0
2011-10-04,17.06,19,17.01,19,4700,0
2011-10-05,19.51,19.51,19.51,19.51,100,0
2011-10-10,19.47,19.51,19.47,19.51,902,0
2011-10-11,19.49,20.87,19.49,20.87,1198,0
2011-10-12,21.25,21.25,21.25,21.25,600,0
2011-10-14,22.99,22.99,22.99,22.99,190,0
2011-10-17,22.53,22.53,20.94,21.24,800,0
2011-10-19,21.05,21.05,21,21,850,0
2011-10-20,20.71,20.71,20.65,20.65,800,0
2011-10-21,21.11,21.14,21.11,21.14,200,0
2011-10-24,21.4,22.09,21.4,21.98,960,0
2011-10-27,22,23.25,22,23,8505,0
2011-10-28,23,23,23,23,650,0
2011-11-01,20.5,20.67,20,20,1700,0
2011-11-02,20.4,20.8,20.4,20.8,1700,0
2011-11-03,20.86,20.86,20.86,20.86,200,0
2011-11-04,20.42,20.42,20.42,20.42,200,0
2011-11-07,20.19,20.23,20.19,20.21,909,0
2011-11-08,19.95,20.01,19.95,20,600,0
2011-11-09,19.65,19.65,19.38,19.65,200,0
2011-11-10,19.18,19.19,19.18,19.19,400,0
2011-11-11,18.96,19.5,18.96,19.5,675,0
2011-11-14,19.37,19.6,19.37,19.6,200,0
2011-11-15,19.1,20.12,19.1,20.12,900,0
2011-11-16,20.03,20.78,20.03,20.78,1200,0
2011-11-18,20.56,20.57,20.56,20.57,300,0
2011-11-23,20.56,20.74,20.2,20.2,1500,0
2011-11-28,20.5,20.61,20.5,20.52,1000,0
2011-11-30,21.29,22.29,21.29,22,6651,0
2011-12-01,22.25,22.25,22.25,22.25,300,0
2011-12-02,22.25,22.4,22.25,22.4,500,0
2011-12-05,22.5,22.75,22.5,22.75,1350,0
2011-12-06,22.49,22.49,22.49,22.49,250,0
2011-12-09,21.55,22,21.5,22,350,0
2011-12-14,19.5,20.5,19.09,20.2,2518,0
2011-12-15,21.03,21.47,20.99,21.47,1100,0
2011-12-16,21.67,21.85,21.6,21.85,600,0
2011-12-19,21.78,22.03,21.78,21.99,594,0
2011-12-20,21.67,22.35,21.65,21.93,3055,0
2011-12-21,21.78,21.78,21.78,21.78,100,0
2011-12-22,22.39,22.39,22.06,22.38,900,0
2011-12-23,22.97,22.97,22.76,22.76,700,0
2011-12-27,22.76,23.31,22.76,23.31,1300,0
2011-12-28,23.1,23.1,23,23,600,0
2011-12-29,23.08,23.31,23.08,23.31,500,0
2011-12-30,23.24,23.32,23.034,23.32,3701,0
2012-01-03,23.88,23.89,23.5,23.5,1150,0
2012-01-04,23.18,23.18,23.18,23.18,100,0
2012-01-05,23.01,23.01,22.46,22.67,3244,0
2012-01-06,22.23,22.45,22.14,22.14,2100,0
2012-01-09,21.69,23.31,21.69,23.31,6700,0
2012-01-10,23.24,23.82,23.24,23.5,4000,0
2012-01-11,24.3,24.3,23.31,23.81,3500,0
2012-01-13,22.89,22.89,22.89,22.89,300,0
2012-01-17,22.98,22.98,22.98,22.98,100,0
2012-01-18,23.34,23.5,23.23,23.5,2900,0
2012-01-19,23.5,23.59,23.4,23.5,3827,0
2012-01-20,23.54,23.54,23.52,23.52,400,0
2012-01-23,23.56,23.56,23.43,23.5,1500,0
2012-01-24,23.5,23.54,23.49,23.5,2600,0
2012-01-27,23.48,23.5,23.48,23.5,593,0
2012-01-30,23.49,23.5,23.49,23.5,1686,0
2012-01-31,23.75,24.38,23.75,24.01,9500,0
2012-02-01,24.11,24.23,23.68,24,7157,0
2012-02-03,24,24.5,24,24.25,4300,0
2012-02-06,24.33,24.33,24.19,24.33,635,0
2012-02-07,24.4,24.62,24.18,24.18,960,0
2012-02-08,24,24.02,24,24,4400,0
2012-02-09,23.67,23.88,23.67,23.71,1900,0
2012-02-15,22.36,22.36,21.72,21.72,1300,0
2012-02-16,23.23,23.5,23.21,23.5,1200,0
2012-02-21,24.47,24.91,24.17,24.17,697,0
2012-02-23,23.17,23.18,22.8,22.8,1900,0
2012-02-27,22.91,23.09,22.9,22.9,8051,0
2012-02-28,22.9,22.9,22.82,22.82,1100,0
2012-02-29,22.1,22.75,21.35,21.54,5907,0
2012-03-01,21.91,21.91,21.91,21.91,100,0
2012-03-02,21.97,22.43,21.97,21.97,400,0
2012-03-05,21.84,21.98,21.84,21.98,987,0
2012-03-07,20.85,20.85,20.85,20.85,132,0
2012-03-09,21.42,21.42,21.42,21.42,100,0
2012-03-13,22.68,23.3,22.68,23.3,300,0
2012-03-14,23.33,23.33,23.16,23.16,1910,0
2012-03-16,22.55,22.55,22.11,22.11,500,0
2012-03-19,22.15,23.1,22,22.48,6310,0
2012-03-22,21.31,21.4,21.09,21.4,2595,0
2012-03-23,21.4,21.66,21.31,21.66,1700,0
2012-03-26,21.75,23.22,21.75,23.14,2895,0
2012-03-30,22.16,22.67,22.05,22.36,6930,0
2012-04-02,22.27,23.15,22.13,23.15,1200,0
2012-04-03,23,23.2,22.9,22.9,1555,0
2012-04-04,22.63,22.63,21.71,21.88,6496,0
2012-04-05,21.92,22.67,21.92,22.67,7700,0
2012-04-11,22.4,22.53,21.51,22.38,2700,0
2012-04-12,22.71,22.71,22.71,22.71,100,0
2012-04-13,23.05,23.05,22.2,22.5,3856,0
2012-04-17,22.38,24,22.38,24,500,0
2012-04-18,22.47,22.47,22.47,22.47,100,0
2012-04-19,21.8,21.95,21.8,21.95,1300,0
2012-04-20,22.39,23.58,22.39,23.58,400,0
2012-04-24,22.9,23.58,22.9,23.58,1200,0
2012-04-25,23.68,24.6,23.68,24.58,4733,0
2012-05-02,24.22,24.32,23.76,23.76,1900,0
2012-05-03,22.82,22.82,22.78,22.81,300,0
2012-05-04,23.01,23.01,23.01,23.01,300,0
2012-05-07,22.21,23.09,21.99,23.09,4051,0
2012-05-08,23,23,22.93,23,2500,0
2012-05-09,23,23,22.45,23,1300,0
2012-05-10,22.96,23.77,22.96,23.34,4000,0
2012-05-11,23.09,23.82,23.09,23.78,2100,0
2012-05-14,23.46,23.54,23.46,23.54,4600,0
2012-05-15,23.69,23.82,23.37,23.37,1600,0
2012-05-17,23.17,23.18,23.17,23.18,300,0
2012-05-18,22.75,23.3,22.66,23.3,6000,0
2012-05-22,24.26,24.26,22.75,22.75,1200,0
2012-05-23,22.47,22.47,22.47,22.47,300,0
2012-05-24,23.15,23.15,23.15,23.15,100,0
2012-05-25,22.83,23.58,22.58,23.01,4399,0
2012-05-30,22.76,22.76,22.76,22.76,300,0
2012-05-31,22.43,22.43,22.43,22.43,110,0
2012-06-05,23,23,23,23,500,0
2012-06-06,23.54,24,23.54,24,1561,0
2012-06-07,24.8,24.8,24.01,24.01,342,0
2012-06-08,24.25,24.25,24.25,24.25,110,0
2012-06-11,23.99,23.99,23.96,23.96,612,0
2012-06-12,23.8,24.25,23.29,23.83,8324,0
2012-06-13,23.25,23.77,23.25,23.77,2400,0
2012-06-14,23.43,24.25,23.43,24.2,4100,0
2012-06-15,23.81,24.31,23.34,24.31,3354,0
2012-06-18,23.7,23.81,23.7,23.8,1000,0
2012-06-19,22.83,25.2,22.83,25.2,10550,0
2012-06-20,25.32,25.32,25.32,25.32,300,0
2012-06-21,24.97,24.99,24.01,24.21,6345,0
2012-06-22,23.89,23.89,23.89,23.89,100,0
2012-06-26,23.93,24.86,23.93,24.86,400,0
2012-06-28,24.92,24.92,24.91,24.91,350,0
2012-06-29,26.1,26.6,26.1,26.6,300,0
2012-07-03,27.33,27.33,27.09,27.09,250,0
2012-07-05,26.66,26.66,26.15,26.15,9450,0
2012-07-18,26.75,26.75,26.64,26.75,1200,0
2012-07-20,25.84,25.84,25.25,25.25,200,0
2012-07-24,24.7,24.91,24.21,24.25,5600,0
2012-07-25,24.05,24.08,23.46,23.85,1400,0
2012-07-26,24.08,24.67,24.08,24.62,2200,0
2012-07-27,24.66,26.67,24.66,26.15,3100,0
2012-07-30,25.67,25.7,24.8,25.3,1800,0
2012-07-31,25.75,25.75,25.65,25.68,650,0
2012-08-02,24.88,24.88,24.49,24.49,758,0
2012-08-03,24.55,26.64,24.55,26.49,1236,0
2012-08-06,26.03,26.07,25.66,25.74,1643,0
2012-08-07,25.7,25.85,25.7,25.85,300,0
2012-08-08,25.65,25.65,25.65,25.65,190,0
2012-08-13,25.533,25.6,25.533,25.59,700,0
2012-08-14,26.17,26.176,25.6,25.81,2300,0
2012-08-15,25.94,26.47,25.886,26.36,5924,0
2012-08-16,26.39,26.67,26.29,26.67,2722,0
2012-08-17,26.646,26.98,26.646,26.98,2972,0
2012-08-20,26.95,27.92,26.582,26.9,6238,0
2012-08-21,27.35,28.999,27.35,28.82,10900,0
2012-08-22,28.39,29.8,28.07,29.8,2934,0
2012-08-23,28.65,29.65,28.6,29,1625,0
2012-08-27,29.2,29.2,29.2,29.2,135,0
2012-08-29,28.82,29.65,28.7,29.46,1200,0
2012-09-04,30.08,30.08,27.53,28.625,1866,0
2012-09-05,29.7,29.7,29.7,29.7,100,0
2012-09-06,30.62,30.9,30.47,30.63,3785,0
2012-09-07,32.33,32.33,31,31,1598,0
2012-09-10,31.55,31.55,31.55,31.55,269,0
2012-09-12,31.95,32,31.95,31.97,808,0
2012-09-13,31.97,32.21,31.78,32,2995,0
2012-09-14,32.5,32.5,32.5,32.5,111,0
2012-09-18,32.5,32.5,32.5,32.5,790,0
2012-09-19,32.5,32.5,32.5,32.5,500,0
2012-09-20,32.05,32.05,30.96,31.55,900,0
2012-09-21,31.79,31.79,31.25,31.25,350,0
2012-09-24,32.05,32.05,30.564,31.65,300,0
2012-09-25,32.65,33.14,32,33.14,886,0
2012-09-26,32.22,32.22,32.22,32.22,200,0
2012-09-27,32.86,32.86,32.59,32.6,1444,0
2012-10-01,32.75,32.75,31.6,31.6,2146,0
2012-10-04,32.51,32.51,32.51,32.51,107,0
2012-10-05,32.5,32.5,31.56,31.56,1839,0
2012-10-08,31.85,31.85,31.85,31.85,200,0
2012-10-10,31.29,31.29,31.29,31.29,190,0
2012-10-16,31.11,31.11,29.14,29.43,1322,0
2012-10-17,30.47,31,30.47,31,2543,0
2012-10-18,32.05,32.05,31.14,31.29,500,0
2012-10-25,30.97,31,30.97,31,300,0
2012-10-26,30.38,30.95,30.3,30.95,500,0
2012-10-31,29.95,30.11,29.95,30.11,232,0
2012-11-01,29.87,29.87,29.87,29.87,528,0
2012-11-02,30.03,30.03,30.03,30.03,135,0
2012-11-07,30.3,30.46,29.11,29.11,1000,0
2012-11-08,29.1,29.1,29.1,29.1,100,0
2012-11-12,28.49,29.629,28.49,29.629,635,0
2012-11-13,28.56,28.56,28.47,28.47,500,0
2012-11-14,28.74,28.74,27.41,27.41,600,0
2012-11-15,27.79,27.81,27.25,27.26,1367,0
2012-11-19,27.94,27.94,27.94,27.94,100,0
2012-11-21,27.25,27.25,27.25,27.25,100,0
2012-11-23,28.79,28.79,28.79,28.79,300,0
2012-11-27,29.8,29.99,29.8,29.98,500,0
2012-11-30,29.99,30.05,29.78,30.05,800,0
2012-12-03,32.01,32.01,31.14,31.99,262479,0
2012-12-05,31.72,31.99,31.72,31.99,6716,0
2012-12-06,32,32.03,32,32.03,1200,0
2012-12-07,32.03,32.199,30.94,31.39,1350,0
2012-12-10,31.51,31.51,31.51,31.51,100,0
2012-12-11,31.8,31.915,31.8,31.915,200,0
2012-12-12,32.04,32.04,32,32,200,0
2012-12-13,31.97,31.97,31.8,31.8,2650,0
2012-12-14,31.5,31.5,31.5,31.5,600,0
2012-12-17,31.16,32.05,31.16,32.05,1535,0
2012-12-18,31.91,31.92,31.9,31.9,600,0
2012-12-24,31.9,31.9,31.9,31.9,100,0
2012-12-26,31.94,31.94,31.94,31.94,100,0
2012-12-31,31.99,32.05,31.5,32.05,1080,0
2013-01-02,32.45,33.75,32.45,33.75,370,0
2013-01-08,33.318,33.318,33.318,33.318,300,0
2013-01-11,32.112,32.2,32.112,32.2,733,0
2013-01-15,32.39,32.78,32.39,32.78,500,0
2013-01-17,32.76,32.81,32.73,32.81,1506,0
2013-01-22,32.61,32.61,32.61,32.61,100,0
2013-01-23,33,33.03,32.676,32.676,485,0
2013-01-24,32.33,32.85,32.33,32.79,903,0
2013-01-25,32.9,32.9,32.54,32.54,400,0
2013-01-29,33.22,33.25,33.22,33.25,300,0
2013-02-04,32.6,32.884,32.59,32.884,810,0
2013-02-05,32.72,32.72,32.72,32.72,600,0
2013-02-07,32.38,32.59,32.38,32.59,600,0
2013-02-08,32.53,32.53,32.53,32.53,100,0
2013-02-11,32.06,32.86,31.77,32.86,1120,0
2013-02-13,32.51,32.51,32.5,32.51,900,0
2013-02-14,32.5,32.5,31.943,31.943,600,0
2013-02-15,32.05,32.1,31.9,31.99,1150,0
2013-02-19,32,32,32,32,170,0
2013-02-22,31.9,31.9,31.9,31.9,1805,0
2013-02-25,31.29,31.29,31.06,31.06,250,0
2013-02-26,30.71,31.4,30.71,31.4,1400,0
2013-02-27,31.04,31.04,30.661,30.661,450,0
2013-02-28,30.73,31.62,30.73,31.62,1300,0
2013-03-04,31.16,31.19,30.81,30.84,1700,0
2013-03-05,31.57,31.57,31.5,31.52,500,0
2013-03-08,31.27,31.27,31.27,31.27,200,0
2013-03-11,31.72,31.72,31.72,31.72,300,0
2013-03-12,30.53,30.54,30.53,30.54,400,0
2013-03-13,30.54,30.54,30.54,30.54,400,0
2013-03-14,30.9,31.25,30.9,31.15,500,0
2013-03-15,31.26,32.5,30.56,32.26,2927,0
2013-03-25,32.16,32.16,32.16,32.16,100,0
2013-03-26,33.58,33.58,33.5,33.5,600,0
2013-03-28,33.5,33.5,33.5,33.5,787,0
2013-04-03,32.01,32.39,32,32.01,1300,0
2013-04-05,31.58,31.58,31.58,31.58,200,0
2013-04-08,31.98,32.7,31.98,32.7,400,0
2013-04-10,32.79,33.93,32.79,33.5,1483,0
2013-04-12,32.52,32.54,32.52,32.52,2400,0
2013-04-15,32.46,32.46,29.7,29.93,3770,0
2013-04-16,30,30.29,29.3,29.37,1200,0
2013-04-17,29.95,30.03,27.75,27.75,1750,0
2013-04-18,28.5,29,28.4,29,1700,0
2013-04-19,28.65,28.924,28.13,28.5,4945,0
2013-04-22,28.18,28.55,28.15,28.4,900,0
2013-04-23,28.5,28.5,28.5,28.5,100,0
2013-04-26,27.6,27.6,26.118,27,6072,0
2013-04-29,27,27,26.5,26.5,1600,0
2013-04-30,27.02,27.06,27,27,1800,0
2013-05-01,26.91,26.91,23.43,24.25,15250,0
2013-05-02,24.5,25.46,23.851,25.46,7490,0
2013-05-03,26.4,28.58,26.06,28.218,6900,0
2013-05-06,33.34,33.34,28.5,32.4,5329,0
2013-05-07,32,32.55,32,32.37,3950,0
2013-05-08,32.31,34.5,32.31,33.29,12113,0
2013-05-09,33.13,33.168,32.55,32.66,3144,0
2013-05-10,32.49,33.928,32.49,33,2200,0
2013-05-13,33.03,33.74,33.001,33.74,950,0
2013-05-16,33.25,34.45,33.25,33.975,1141,0
2013-05-17,34.44,34.48,34.108,34.43,1540,0
2013-05-20,33.28,33.91,33.2,33.91,1418,0
2013-05-21,34.15,34.15,33.842,34.14,310,0
2013-05-23,33.04,34.18,33.04,33.8,1000,0
2013-05-24,33.27,33.54,32.881,33.53,600,0
2013-05-28,34.36,35.403,34.36,35.403,900,0
2013-05-29,34.83,35.5,34.61,34.821,2400,0
2013-05-30,35.2,35.5,34.728,35.2,2050,0
2013-05-31,35.08,35.22,35.08,35.19,1071,0
2013-06-03,35.5,35.77,34.92,35.75,12587,0
2013-06-04,35.57,35.57,34.07,34.4,2300,0
2013-06-05,34.11,34.31,33.78,34.06,2300,0
2013-06-06,33.87,34.87,33,33.89,3475,0
2013-06-07,33.75,34.073,33.1,34.073,1450,0
2013-06-10,33.75,34.48,33.75,34.35,4796,0
2013-06-11,33.52,33.65,33.23,33.23,900,0
2013-06-12,34.395,34.395,34.18,34.18,451,0
2013-06-13,34.67,34.91,34.67,34.91,700,0
2013-06-14,35,35,33.599,33.95,1400,0
2013-06-17,33.49,33.49,33.49,33.49,400,0
2013-06-18,33.57,34.37,33.57,33.99,966,0
2013-06-19,33.72,34.37,33.03,33.54,3166,0
2013-06-20,32.75,32.98,32.048,32.98,2463,0
2013-06-21,32.46,32.72,32.33,32.33,1212,0
2013-06-24,31.92,32.9,31.92,32.75,1632,0
2013-06-25,32.31,33,32.31,33,410,0
2013-06-26,33.52,33.68,33.105,33.68,700,0
2013-06-27,33.8,33.8,33.464,33.464,200,0
2013-06-28,33.51,34.36,33.51,33.98,1675,0
2013-07-01,34.835,34.835,34.835,34.835,750,0
2013-07-02,34.9,34.93,33.736,34.1,668,0
2013-07-03,33.9,33.9,33.9,33.9,150,0
2013-07-05,34.07,35.54,34.07,35.122,1297,0
2013-07-08,35.15,35.75,34.11,34.83,2525,0
2013-07-09,35.21,35.28,35,35,1700,0
2013-07-11,35.6,35.75,35.36,35.36,1140,0
2013-07-12,35.75,35.75,35.75,35.75,200,0
2013-07-15,35.6,35.75,35.333,35.75,3725,0
2013-07-16,35.685,35.72,35.685,35.72,900,0
2013-07-17,35.75,35.75,35.541,35.541,400,0
2013-07-18,35.75,35.8,35.66,35.8,2487,0
2013-07-19,36,36,36,36,300,0
2013-07-22,36,36,35.719,36,4300,0
2013-07-23,36,36.026,35.822,35.822,701,0
2013-07-26,35.95,35.95,35.95,35.95,250,0
2013-07-29,36,36,36,36,100,0
2013-07-31,35.51,35.51,35.5,35.5,300,0
2013-08-01,35.67,35.67,35.57,35.57,1194,0
2013-08-02,35.45,35.75,34.968,35.4,1600,0
2013-08-05,35.06,36,35.06,36,6500,0
2013-08-06,35.93,35.93,35.5,35.5,400,0
2013-08-07,35.21,36,35.21,35.65,769,0
2013-08-08,35.95,35.95,35.95,35.95,200,0
2013-08-09,36,36,36,36,1000,0
2013-08-12,35.59,35.91,34.67,35.89,1550,0
2013-08-13,36,36,35.974,36,1150,0
2013-08-14,35.9,35.9,35.9,35.9,400,0
2013-08-15,35.99,35.99,35.801,35.84,600,0
2013-08-19,36,36,36,36,100,0
2013-08-20,36,36,36,36,100,0
2013-08-21,36,36.37,35.97,36.37,9237,0
2013-08-22,36.37,36.37,36.26,36.26,249,0
2013-08-23,36.25,36.5,36.124,36.5,5698,0
2013-08-26,36.45,36.55,36.345,36.42,3550,0
2013-08-27,36.06,36.06,36.06,36.06,200,0
2013-08-30,35.5,35.52,35.5,35.52,1046,0
2013-09-03,35.28,36.3,35.28,36.3,1406,0
2013-09-04,36.5,36.5,34.81,36.38,2245,0
2013-09-05,36.5,36.5,36.48,36.5,1100,0
2013-09-10,36.5,36.52,36.4,36.52,1300,0
2013-09-11,36.51,36.51,36.51,36.51,300,0
2013-09-12,34.17,35.7,34.17,35.7,300,0
2013-09-13,35.64,35.64,35.64,35.64,100,0
2013-09-17,35.66,35.66,35.6,35.6,1010,0
2013-09-18,35.76,35.92,35.76,35.92,868,0
2013-09-19,36.23,36.23,36.23,36.23,100,0
2013-09-20,36.45,36.5,36.07,36.3,1300,0
2013-09-23,36.5,37,36.5,37,16043,0
2013-09-24,36.62,36.96,36.62,36.96,1100,0
2013-09-25,36.58,36.97,36.58,36.97,500,0
2013-09-26,36.98,36.98,36.98,36.98,500,0
2013-09-30,36.54,37,36.54,36.59,1700,0
2013-10-01,36.17,36.17,36.17,36.17,200,0
2013-10-02,37,37,36.56,36.56,2100,0
2013-10-03,36.71,37,36.19,36.22,2900,0
2013-10-07,36.26,36.26,36.26,36.26,100,0
2013-10-10,36.66,37.02,36.66,37.02,8400,0
2013-10-11,37.05,37.5,37.05,37.45,15700,0
2013-10-14,37.28,37.5,37.28,37.5,4200,0
2013-10-15,37.4,37.5,37.4,37.47,3300,0
2013-10-16,37.5,37.5,37.22,37.41,4800,0
2013-10-17,37.49,37.49,37.35,37.36,2100,0
2013-10-18,37.5,37.75,37.5,37.6,5600,0
2013-10-21,35.87,37.75,35.87,37.71,6500,0
2013-10-22,37.75,38,37,38,6700,0
2013-10-24,37.97,38,37.84,37.84,900,0
2013-10-25,38,38,37.96,38,3400,0
2013-10-28,38,38,37.88,38,400,0
2013-10-29,38,38,37.74,38,1000,0
2013-10-30,37.95,37.95,37.71,37.71,800,0
2013-10-31,37.6,37.893,37.6,37.893,500,0
2013-11-01,37.39,37.39,37.13,37.35,500,0
2013-11-04,36.91,37.92,36.91,37.92,700,0
2013-11-05,37.58,37.58,37.58,37.58,300,0
2013-11-06,37.42,37.57,37.42,37.42,472,0
2013-11-07,36.2,36.6,36.2,36.31,900,0
2013-11-08,37,38,37,38,900,0
2013-11-11,37.41,38,37.41,37.66,3600,0
2013-11-12,37.35,38,37.2,38,6900,0
2013-11-13,37.97,38.3,37.22,38.28,3100,0
2013-11-15,38.27,38.28,38.202,38.202,1990,0
2013-11-18,38.26,38.26,38.02,38.02,1900,0
2013-11-19,37.51,37.94,37.5,37.88,700,0
2013-11-21,38.02,38.02,38.02,38.02,100,0
2013-11-25,38.25,38.32,38.25,38.25,2797,0
2013-11-26,38.25,38.5,38.24,38.5,3700,0
2013-11-27,38.5,38.5,38.4,38.48,7984,0
2013-11-29,38.5,38.5,38.475,38.5,1662,0
2013-12-02,38.5,39.25,37.53,38.18,6809,0
2013-12-03,38.22,38.22,37.6,37.6,1300,0
2013-12-04,37.17,37.27,37.09,37.12,2600,0
2013-12-05,37.09,37.28,37.09,37.25,900,0
2013-12-06,37.42,38.52,37.35,38.52,400,0
2013-12-09,37.33,37.33,37.33,37.33,200,0
2013-12-11,37.75,37.75,37,37,1897,0
2013-12-12,36.7,36.84,36.7,36.84,400,0
2013-12-13,36.81,37.02,36.81,36.91,1900,0
2013-12-16,37.21,37.5,37.21,37.5,1200,0
2013-12-17,37.82,38.75,37.82,38.53,1000,0
2013-12-18,39.03,39.03,38.94,38.94,490,0
2013-12-19,39.149,39.149,39.149,39.149,444,0
2013-12-20,38.15,38.45,38.14,38.45,400,0
2013-12-24,39.08,39.08,39.07,39.07,509,0
2013-12-26,39.43,39.43,39.43,39.43,100,0
2013-12-27,39.71,40.48,39.71,40.48,851,0
2013-12-30,39.88,40.57,39.88,40.17,1700,0
2013-12-31,40.54,40.54,39.73,39.73,200,0
2014-01-02,40.27,40.27,39.411,39.53,1243,0
2014-01-03,39.59,39.98,39.59,39.98,558,0
2014-01-07,39.83,39.94,39.03,39.94,1200,0
2014-01-08,39.02,39.02,37.67,37.67,600,0
2014-01-10,38.47,38.47,37.75,37.75,3234,0
2014-01-13,37,37.33,36.63,36.64,1700,0
2014-01-14,37.96,37.978,37.818,37.818,1128,0
2014-01-15,37.51,38.09,37.5,37.5,1800,0
2014-01-16,38,38,37.16,37.16,900,0
2014-01-17,36.97,36.97,36.97,36.97,100,0
2014-01-22,37.34,37.75,37.34,37.65,1416,0
2014-01-28,35.21,35.4,34.55,35.4,800,0
2014-01-29,35,35,34.55,35,444,0
2014-01-31,35.92,36.03,35.5,36.03,1400,0
2014-02-03,34.52,34.53,33.5,33.619,2615,0
2014-02-04,33.8,33.8,33.8,33.8,301,0
2014-02-05,33.73,33.93,33.7,33.7,1245,0
2014-02-06,34,34.239,34,34.239,656,0
2014-02-11,36.11,36.11,36.11,36.11,141,0
2014-02-12,36.18,36.18,35.05,35.05,1457,0
2014-02-14,37.4,37.62,37.4,37.61,1060,0
2014-02-20,38.9,38.96,38.9,38.96,440,0
2014-02-21,40,40,39.75,39.77,1577,0
2014-02-24,38.69,40.255,38.69,39.5,346,0
2014-02-27,39.394,39.394,39.394,39.394,127,0
2014-02-28,39.51,39.62,39.025,39.6,2044,0
2014-03-04,40,42,40,41.99,9717,0
2014-03-05,41.89,42.07,41.89,42.07,2540,0
2014-03-06,42.07,42.1,41.67,41.7,3030,0
2014-03-07,41.88,41.88,41.88,41.88,119,0
2014-03-11,41.5,41.5,41.5,41.5,486,0
2014-03-13,41.65,41.65,41.65,41.65,309,0
2014-03-14,41.91,41.91,41.91,41.91,104,0
2014-03-18,41.8,42.25,41.8,42.224,1344,0
2014-03-19,42,42.232,42,42.2,1100,0
2014-03-21,41.825,41.825,41.82,41.82,1074,0
2014-03-24,41.8,41.845,41.8,41.845,286,0
2014-03-25,42.04,42.04,42.04,42.04,112,0
2014-03-26,41.75,41.75,41.75,41.75,400,0
2014-03-28,40.89,41.95,40.89,41.505,2819,0
2014-03-31,41.75,41.75,41.65,41.654,1436,0
2014-04-01,42,42.25,41.98,42.25,2535,0
2014-04-02,42.25,42.25,42.222,42.25,1060,0
2014-04-04,41.9,41.9,41.65,41.65,554,0
2014-04-07,40.686,40.686,40.686,40.686,359,0
2014-04-08,42,42,42,42,141,0
2014-04-09,42.25,42.4,42.25,42.4,5591,0
2014-04-10,41.3,41.37,41,41,398,0
2014-04-11,40.5,40.5,40,40,816,0
2014-04-14,40.98,42.05,40.98,41.61,1522,0
2014-04-15,41.22,41.3,41.09,41.09,1381,0
2014-04-16,42,42,41.5,41.9,1900,0
2014-04-17,42.5,42.5,42.5,42.5,1207,0
2014-04-22,42.5,42.6,42.5,42.6,5149,0
2014-04-23,42.52,42.52,42.52,42.52,120,0
2014-04-24,42.56,42.697,42.33,42.33,848,0
2014-04-25,42.5,42.5,42.5,42.5,246,0
2014-04-28,41.68,42.19,40.58,41.08,2248,0
2014-04-29,42.5,42.5,41.65,42.5,1607,0
2014-04-30,41.68,42.47,41.65,42.45,1361,0
2014-05-01,41.11,41.42,40.85,40.85,662,0
2014-05-06,40.41,40.88,40,40.01,1455,0
2014-05-08,40.94,40.94,40.94,40.94,660,0
2014-05-09,40.945,41.18,40.945,41.18,1117,0
2014-05-12,42.5,42.5,42,42.5,5783,0
2014-05-14,41.4,41.4,41.4,41.4,200,0
2014-05-16,40.99,41.49,40.01,40.98,3488,0
2014-05-19,41.24,41.67,41.215,41.44,1384,0
2014-05-20,40.9,40.9,40.47,40.6,1690,0
2014-05-21,40.7,40.7,40.6,40.6,267,0
2014-05-22,40.991,41,40.991,41,421,0
2014-05-23,41,41,41,41,561,0
2014-05-27,40.97,40.98,40.91,40.98,2377,0
2014-05-28,40.83,40.83,40.83,40.83,213,0
2014-05-29,40.79,40.95,40.6,40.6,2526,0
2014-05-30,40.95,40.95,40.835,40.835,403,0
2014-06-02,40.65,40.72,40.5,40.5,1597,0
2014-06-03,40.4,40.51,40,40,3389,0
2014-06-04,39.14,39.9,38.93,38.93,795,0
2014-06-05,38.86,40,38.86,40,712,0
2014-06-06,40,40.46,40,40.46,1212,0
2014-06-09,40.45,40.46,40.335,40.46,940,0
2014-06-10,40.46,40.46,40.45,40.46,600,0
2014-06-11,39.82,39.865,39.82,39.865,700,0
2014-06-13,40.124,40.124,40.124,40.124,103,0
2014-06-16,39.59,39.59,39.52,39.52,652,0
2014-06-19,39.52,39.68,39.49,39.68,1089,0
2014-06-20,39.69,39.881,39.13,39.83,1296,0
2014-06-23,39.7,40,39.7,39.88,348,0
2014-06-24,39.91,39.91,38.56,38.56,3261,0
2014-06-25,37.251,38.336,37.251,38.336,459,0
2014-06-30,40.04,41,39.73,41,2064,0
2014-07-01,41,42.5,41,42,8303,0
2014-07-02,41.42,42,41.42,42,400,0
2014-07-07,41.01,41.01,41.01,41.01,130,0
2014-07-08,41.13,41.13,41.13,41.13,600,0
2014-07-10,40.575,40.575,38.96,38.96,200,0
2014-07-11,39.86,40,39.7,40,750,0
2014-07-14,40.15,40.2,39,39,757,0
2014-07-15,38.7,39,38.68,38.68,310,0
2014-07-16,37.87,37.87,37.87,37.87,503,0
2014-07-17,37.5,37.79,37.03,37.03,4513,0
2014-07-18,37,37.765,37,37.765,2577,0
2014-07-21,37.51,37.51,36.61,37.052,1201,0
2014-07-22,38.62,38.62,38.2,38.46,1177,0
2014-07-24,38.571,38.571,37.56,38.1,1411,0
2014-07-28,37.54,37.54,37.4,37.4,881,0
2014-07-29,38.04,38.04,38.04,38.04,250,0
2014-07-31,37.4,37.4,36.96,37.33,1012,0
2014-08-01,37.7,37.7,37.7,37.7,279,0
2014-08-11,39.01,40,39.01,40,642,0
2014-08-13,37.67,38.38,37.654,38.38,700,0
2014-08-19,38.37,38.37,38.37,38.37,263,0
2014-08-20,38.4,38.4,38,38,919,0
2014-08-21,38.125,38.125,37.56,37.56,213,0
2014-08-22,38.5,41.28,38.5,39.52,9474,0
2014-08-26,39.6,39.99,39.6,39.99,2126,0
2014-08-27,42.13,42.13,40.98,41.52,1910,0
2014-09-02,52.98,52.98,52.98,52.98,370,0
2014-09-03,42.72,43.25,42.05,43,11340,0
2014-09-04,43,43,42.685,43,541,0
2014-09-05,42.84,42.86,42.84,42.86,300,0
2014-09-08,43,43.1,42.79,42.91,4213,0
2014-09-09,42.8,42.84,42.75,42.76,1740,0
2014-09-10,42.76,43,42.5,42.99,1612,0
2014-09-11,43,43,43,43,200,0
2014-09-12,41.76,41.76,41.73,41.76,498,0
2014-09-15,42.47,42.47,42.47,42.47,176,0
2014-09-16,42.42,42.8,42.31,42.8,1488,0
2014-09-17,42.85,42.85,42.85,42.85,202,0
2014-09-19,43,43.6,42.667,43.6,1968,0
2014-09-24,42.71,43.17,42.71,42.71,505,0
2014-09-25,42.86,42.86,42.7,42.7,1567,0
2014-09-29,43,43,43,43,219,0
2014-09-30,42,42,42,42,1440,0
2014-10-01,41.18,41.18,38.52,38.52,1139,0
2014-10-02,38.52,38.56,38.52,38.52,1074,0
2014-10-06,40.05,40.05,40.01,40.05,801,0
2014-10-08,38.96,40.05,38.96,40.05,1000,0
2014-10-09,40.26,40.26,39.7,39.7,510,0
2014-10-10,39.6,39.6,39.59,39.59,201,0
2014-10-13,38.93,40.51,38.93,40.51,620,0
2014-10-14,40.51,40.51,40.51,40.51,161,0
2014-10-15,40.08,40.23,38.58,39.751,5545,0
2014-10-16,40.849,40.849,40.849,40.849,513,0
2014-10-17,39.07,41,39.07,41,549,0
2014-10-21,39.6,39.6,39.6,39.6,222,0
2014-10-22,39.7,40.38,39.7,40.38,543,0
2014-10-23,40.05,40.315,40.05,40.21,1530,0
2014-10-27,40.24,40.24,38.88,39.09,5405,0
2014-10-28,40,41,40,41,1097,0
2014-10-29,41.51,41.51,41.51,41.51,207,0
2014-10-30,42.97,43,42.97,43,3130,0
2014-10-31,43,43.05,42.51,42.82,2955,0
2014-11-03,43,43,42.68,42.68,1065,0
2014-11-04,42.34,42.35,42.34,42.35,500,0
2014-11-07,42.51,42.54,42.5,42.5,980,0
2014-11-13,42.39,42.39,40.61,40.61,752,0
2014-11-14,42.29,42.29,42.18,42.18,415,0
2014-11-17,40.7,41.58,40.51,41.58,460,0
2014-11-18,40.42,40.61,40.42,40.61,300,0
2014-11-19,39.68,39.68,39.68,39.68,525,0
2014-11-20,38.8,41.06,38.8,41.06,1200,0
2014-11-21,42.6,42.6,42.5,42.5,200,0
2014-11-24,39.7,41.27,39.7,41.09,452,0
2014-11-28,40.01,40.22,40.01,40.22,490,0
2014-12-01,39.93,39.93,39.93,39.93,210,0
2014-12-02,39,39,39,39,110,0
2014-12-04,39,39,39,39,298,0
2014-12-05,40.639,40.639,40.639,40.639,237,0
2014-12-08,40.5,40.5,40.5,40.5,135,0
2014-12-10,39,39,39,39,174,0
2014-12-11,37.82,37.82,37.82,37.82,136,0
2014-12-12,36.67,36.67,35.26,35.28,1512,0
2014-12-15,36,36.09,36,36,855,0
2014-12-16,36.57,36.57,36.57,36.57,372,0
2014-12-18,36.709,36.709,36.64,36.64,511,0
2014-12-19,39,40.1,36,40.1,1645,0
2014-12-23,37,37,37,37,246,0
2014-12-29,36.393,36.393,36.393,36.393,253,0
2014-12-31,37.52,37.52,35.25,36,907,0
2015-01-02,36.888,36.939,36.48,36.55,1579,0
2015-01-06,36.18,36.18,35.25,35.25,1559,0
2015-01-08,40,40,35.279,35.279,509,0
2015-01-12,36,36,35.35,35.35,1806,0
2015-01-13,36,36,33.591,34.79,2688,0
2015-01-15,34.12,34.12,32.79,32.79,866,0
2015-01-16,34.747,34.747,34.7,34.7,592,0
2015-01-20,34.7,34.7,34.7,34.7,4900,0
2015-01-21,34.88,35.3,34.54,34.86,1000,0
2015-01-22,36.01,36.01,34.77,35.14,3000,0
2015-01-23,36.45,36.45,36.45,36.45,274,0
2015-01-26,34.83,36.49,34.7,36.49,1184,0
2015-01-27,35.93,35.93,35,35,425,0
2015-01-28,35.04,35.04,35,35,5200,0
2015-01-29,34.556,34.556,33.842,34.37,2861,0
2015-02-02,36.3,36.3,34.71,34.71,1756,0
2015-02-03,36.71,36.71,36.23,36.4,1506,0
2015-02-04,36.25,36.25,35.4,35.4,2615,0
2015-02-05,35.471,35.98,35.471,35.98,908,0
2015-02-06,36.249,36.249,36.15,36.15,953,0
2015-02-09,36.241,36.735,36.21,36.64,986,0
2015-02-10,36.14,36.5,36.14,36.5,1311,0
2015-02-12,36.56,36.945,36.39,36.39,410,0
2015-02-13,36.38,36.38,36.38,36.38,200,0
2015-02-17,36.61,36.61,36.61,36.61,393,0
2015-02-18,36,36,36,36,679,0
2015-02-19,35.4,35.41,34.547,35.393,1115,0
2015-02-20,35.24,35.24,33.9,34.45,2503,0
2015-02-24,35.869,35.869,34.42,34.5,2181,0
2015-02-25,34.41,34.5,34.4,34.5,794,0
2015-02-26,34.48,34.638,34.48,34.53,2293,0
2015-02-27,34.75,34.75,34.75,34.75,347,0
2015-03-02,33.72,34.59,33.72,33.81,1000,0
2015-03-03,34,34.03,33.11,33.11,1100,0
2015-03-04,33.25,33.26,33.25,33.26,600,0
2015-03-05,32.95,32.95,32.95,32.95,200,0
2015-03-06,33,33,32.95,32.95,300,0
2015-03-10,32.46,32.46,31.09,31.09,500,0
2015-03-11,31.34,31.55,31,31.25,1400,0
2015-03-12,31.21,31.25,30.13,30.14,1400,0
2015-03-13,30.12,30.26,29.87,30.2,3200,0
2015-03-16,30.19,31,29.35,31,3500,0
2015-03-17,29.68,30.11,29.68,30.06,500,0
2015-03-18,29.14,29.67,29.14,29.24,600,0
2015-03-19,30.3,30.3,29.41,29.41,300,0
2015-03-20,29.4,30.21,29.27,29.5,5300,0
2015-03-23,29.89,31.61,29.5,31.49,9300,0
2015-03-24,31.6,32,31.6,31.75,1900,0
2015-03-25,31.75,31.75,30.13,30.13,1000,0
2015-03-26,30.75,31.3,30.71,31.3,3000,0
2015-03-27,31.13,31.18,31.13,31.15,1600,0
2015-03-30,31.13,31.13,30.5,30.5,3400,0
2015-03-31,30,30,29.98,29.98,1263,0
2015-04-01,29.7,29.7,29.7,29.7,1800,0
2015-04-02,29.1,29.96,29.1,29.96,1400,0
2015-04-06,30.92,31.13,30.86,31.13,700,0
2015-04-07,31.46,31.48,31.4,31.48,598,0
2015-04-08,32.29,32.29,31.81,32.27,300,0
2015-04-09,31.419,31.419,31.15,31.15,243,0
2015-04-10,31.14,31.14,30.42,31.14,800,0
2015-04-13,31.42,31.42,31.42,31.42,100,0
2015-04-15,31.47,31.6,31.45,31.499,4122,0
2015-04-16,30.61,31.42,30.61,31.224,2030,0
2015-04-20,31.139,31.139,31.139,31.139,503,0
2015-04-21,31.38,31.4,31.38,31.38,2337,0
2015-04-22,31.5,32,31.5,31.78,3544,0
2015-04-23,32,32,32,32,400,0
2015-04-24,32,32,31.74,31.74,400,0
2015-04-27,31.75,32.2,31.75,32,5300,0
2015-04-30,31.75,31.75,30.99,30.99,700,0
2015-05-01,30,30,29.54,30,1500,0
2015-05-04,30.08,30.3,29.93,30.08,4000,0
2015-05-05,30,30.08,30,30.08,900,0
2015-05-08,29.73,29.73,29.5,29.61,1600,0
2015-05-11,29.61,29.61,29.33,29.33,1800,0
2015-05-12,29.29,29.29,29.25,29.28,1010,0
2015-05-13,29.28,29.84,29.26,29.84,9300,0
2015-05-14,31.36,31.8,31.36,31.8,500,0
2015-05-15,31.81,32.51,31.81,32.51,1673,0
2015-05-18,32.98,33.57,31.48,32.4,2801,0
2015-05-19,32.36,32.83,32.36,32.8,3136,0
2015-05-20,33.13,33.13,33.13,33.13,100,0
2015-05-21,33.49,33.5,33.49,33.5,700,0
2015-05-22,34,34.35,34,34.35,1200,0
2015-05-26,32.45,32.45,32.45,32.45,393,0
2015-05-27,35.14,35.14,35.14,35.14,100,0
2015-06-01,34.03,34.03,34.03,34.03,235,0
2015-06-02,35.74,35.74,34.92,34.97,600,0
2015-06-03,34.97,34.97,34.97,34.97,100,0
2015-06-08,35.46,35.46,34.98,34.98,2800,0
2015-06-18,34,34,34,34,500,0
2015-06-19,33.75,33.75,33.75,33.75,800,0
2015-06-26,33.83,33.83,33.5,33.5,1000,0
2015-06-30,33.54,33.56,32.78,32.79,6282,0
2015-07-01,32.42,32.42,32.4,32.4,400,0
2015-07-06,30.95,30.95,30.95,30.95,100,0
2015-07-07,31,31,31,31,1000,0
2015-07-08,30,30.21,27.09,30.21,2000,0
2015-07-09,30.16,30.75,29.5,30.6,700,0
2015-07-13,31.89,31.89,31.89,31.89,100,0
2015-07-17,28.03,31.02,28.03,31.02,300,0
2015-07-20,30.5,31.1,30.5,31,1200,0
2015-07-21,30.5,30.59,28.87,30.1,1600,0
2015-07-22,30.42,31,30.24,31,1500,0
2015-07-27,29.71,29.75,29.71,29.75,1100,0
2015-07-29,30.68,30.68,30.5,30.5,600,0
2015-07-30,29.73,31.02,29.71,29.72,2600,0
2015-07-31,29,29.58,28.66,28.73,1000,0
2015-08-03,26.1,28.24,26.1,28.24,481,0
2015-08-04,27.61,28.3,27.6,28.05,1200,0
2015-08-05,27.5,27.95,27.5,27.95,600,0
2015-08-06,28.446,28.446,28.446,28.446,281,0
2015-08-10,22.25,27.8,22.25,27.8,1200,0
2015-08-11,28.47,28.6,28.47,28.6,1412,0
2015-08-17,27.35,27.35,27.35,27.35,500,0
2015-08-19,26.59,26.59,26.59,26.59,100,0
2015-08-20,25.96,25.96,25.96,25.96,100,0
2015-08-21,24.81,24.81,24.81,24.81,100,0
2015-08-24,23.77,25.18,22.74,22.74,1287,0
2015-08-25,23.19,23.27,23.19,23.27,200,0
2015-08-26,24.23,24.45,24.23,24.45,600,0
2015-08-27,24.82,25.81,24.75,25,2100,0
2015-08-28,26.5,26.72,26.5,26.52,900,0
2015-09-01,26.6,26.6,26.6,26.6,600,0
2015-09-03,25.32,25.32,25.32,25.32,1400,0
2015-09-04,26,26,26,26,700,0
2015-09-08,25.8,25.8,25.38,25.38,1300,0
2015-09-09,25.08,25.08,24.55,24.6,1000,0
2015-09-10,23.95,23.98,23.59,23.98,714,0
2015-09-11,24.12,25.16,24.12,25.16,500,0
2015-09-14,22.81,23.18,22.79,23.15,1300,0
2015-09-15,23.01,24.15,21.01,24.15,4900,0
2015-09-16,25.13,29,24.47,26.49,5200,0
2015-09-17,24.55,26.91,24.55,24.87,2316,0
2015-09-18,24.12,25.85,22.6,22.6,5800,0
2015-09-21,24.76,24.8,24.41,24.72,3200,0
2015-09-23,23.29,23.66,23.29,23.51,1986,0
2015-09-28,21.7,21.79,21.7,21.73,730,0
2015-09-29,22,22,21.99,22,1500,0
2015-09-30,21.95,21.95,19.57,19.58,3200,0
2015-10-02,18.75,19.36,18.75,19.36,1200,0
2015-10-05,19.44,21.39,19.44,21.39,2537,0
2015-10-07,22.21,23.31,22.21,22.84,500,0
2015-10-09,23.6,24.06,23.6,24.06,600,0
2015-10-13,22.44,22.44,22.44,22.44,100,0
2015-10-14,22.46,22.46,22.07,22.07,900,0
2015-10-16,22.4,22.4,22.4,22.4,100,0
2015-10-19,23,23,22,22,911,0
2015-10-20,22.23,22.23,22.23,22.23,100,0
2015-10-22,20.26,21.02,20.09,20.09,600,0
2015-10-26,18,19.95,18,19.95,1100,0
2015-10-27,15.58,18.57,15.58,18.11,1300,0
2015-10-28,17.5,18.5,17.5,18.5,8600,0
2015-10-29,18.5,18.5,18.5,18.5,600,0
2015-10-30,17.95,19,17.95,19,600,0
2015-11-02,18.77,18.77,18.77,18.77,525,0
2015-11-04,19.67,19.67,19.03,19.09,666,0
2015-11-05,19.38,20.1,19.38,20.1,900,0
2015-11-06,20.12,20.25,19.7,20.25,3300,0
2015-11-09,20.31,20.31,20.244,20.244,432,0
2015-11-13,19.98,19.98,19.98,19.98,200,0
2015-11-17,19.59,19.59,19.59,19.59,500,0
2015-11-18,20.02,20.38,20.02,20.38,600,0
2015-11-19,19.91,20,19.83,20,300,0
2015-11-24,19.24,19.84,19.24,19.84,200,0
2015-11-25,19.7,20,19.7,20,400,0
2015-11-30,20.49,21.13,20.22,20.22,5200,0
2015-12-02,20.44,20.44,20.44,20.44,130,0
2015-12-03,19.05,19.25,19.05,19.25,2990,0
2015-12-07,18.12,18.5,18,18,2000,0
2015-12-08,17.95,18.99,17.95,18.99,5082,0
2015-12-09,18.95,19.04,17.7,19.04,5300,0
2015-12-10,18.25,19,18.15,19,2400,0
2015-12-11,18.8,18.85,18,18.7,2500,0
2015-12-14,18.15,18.5,17.701,18.5,1225,0
2015-12-15,18.58,19.21,18.29,19.21,5000,0
2015-12-16,19.4,19.4,18.99,18.99,1000,0
2015-12-17,19.08,19.08,19.08,19.08,100,0
2015-12-18,19.15,19.15,17.97,19.15,1000,0
2015-12-21,18.96,18.96,18.7,18.75,2300,0
2015-12-23,18.75,18.75,18.7,18.7,1000,0
2015-12-28,18.329,18.35,17.863,17.863,1842,0
2015-12-29,18.33,18.33,18.025,18.15,3712,0
2015-12-30,18.1,18.1,17.66,18.05,355,0
2015-12-31,18.15,18.15,17.76,17.76,1516,0
2016-01-04,18.52,18.75,17.34,18.38,3435,0
2016-01-06,18.38,18.38,18.2325,18.3528,1400,0
2016-01-07,18.5,18.68,18.46,18.5,4505,0
2016-01-08,18.5,18.5,18.5,18.5,200,0
2016-01-11,18.75,18.75,18.75,18.75,600,0
2016-01-12,18.75,18.75,18.5,18.5,700,0
2016-01-13,17.17,17.79,17.132,17.79,500,0
2016-01-14,17.79,17.79,17.56,17.703,817,0
2016-01-15,17.5,17.5,17.1421,17.3999,1103,0
2016-01-19,17,17,16.99,16.99,200,0
2016-01-20,16.56,16.56,16.53,16.55,1300,0
2016-01-22,17.0001,17.4,17,17.25,3086,0
2016-01-25,17.35,17.52,17.35,17.52,536,0
2016-01-27,16.8,16.8,16.8,16.8,500,0
2016-02-01,17.55,17.7162,17.55,17.62,1090,0
2016-02-02,17.55,17.6,17.55,17.6,2360,0
2016-02-09,16.0001,16.0001,16,16,1880,0
2016-02-11,16.446,16.446,15.9981,15.9981,800,0
2016-02-12,15.9286,16.0695,15.009,15.53,2960,0
2016-02-17,16.3769,16.3769,16.3769,16.3769,300,0
2016-02-22,16.5,16.54,16.5,16.54,300,0
2016-02-23,16.304,16.304,16.304,16.304,151,0
2016-02-25,17.55,17.6,17.55,17.59,3751,0
2016-02-26,16.77,16.8,16.5608,16.5608,1300,0
2016-02-29,16.9,17.4,16.9,17.4,2110,0
2016-03-02,17.9,17.9,17.8999,17.8999,500,0
2016-03-03,17.87,17.87,17.4573,17.87,3345,0
2016-03-04,17.9999,18.75,17.9999,18.7485,5372,0
2016-03-07,18.7332,18.7437,18.7332,18.7437,200,0
2016-03-10,17.7601,17.82,17.7601,17.82,663,0
2016-03-15,18.11,18.11,18.01,18.01,1200,0
2016-03-16,18.01,18.01,18.01,18.01,177,0
2016-03-17,18.446,18.446,18.3,18.3,662,0
2016-03-18,18.51,18.63,18.3214,18.63,1564,0
2016-03-21,18.65,18.65,18.65,18.65,115,0
2016-03-22,18.56,18.56,18.56,18.56,211,0
2016-03-23,18.4,18.4,18.4,18.4,825,0
2016-03-28,17.76,17.76,17.76,17.76,312,0
2016-03-29,17.4599,17.7474,17.4599,17.7474,1400,0
2016-03-30,17.867,18.18,17.75,18.13,2693,0
2016-03-31,18.6,18.96,18.6,18.91,2602,0
2016-04-01,17.899,17.899,17.89,17.89,875,0
2016-04-04,18.89,18.89,18.89,18.89,755,0
2016-04-05,18.89,18.92,18.49,18.5,2002,0
2016-04-07,17.8224,17.8224,17.8224,17.8224,350,0
2016-04-11,18.75,18.75,18.75,18.75,302,0
2016-04-12,19.5,19.5,18.5001,18.5001,750,0
2016-04-13,18.85,18.85,18.68,18.85,2350,0
2016-04-15,19.4999,19.5,19.014,19.014,3613,0
2016-04-18,76800.02,76800.02,18.56,19.28,4108,0
2016-04-19,18.87,19.75,18.87,19.61,5100,0
2016-04-20,19.57,21.069,19.42,20.2101,2311,0
2016-04-21,20.6,20.9081,20.6,20.9081,203,0
2016-04-22,20.74,20.74,20.74,20.74,425,0
2016-04-25,20.77,20.8,20.73,20.77,915,0
2016-04-26,21.7,21.7,20.75,20.75,581,0
2016-04-27,20.75,21.0916,20.75,20.85,721,0
2016-04-28,20.55,21.14,20.55,21.14,650,0
2016-04-29,21.14,21.2,20.42,20.81,8270,0
2016-05-02,21,21.5,20.2501,21.499,2687,0
2016-05-03,20.38,20.42,20.0011,20.1,900,0
2016-05-04,20.03,20.4,20.03,20.37,800,0
2016-05-05,20.575,20.9699,20.575,20.9699,317,0
2016-05-09,20.4058,20.4058,20.4058,20.4058,117,0
2016-05-10,20.82,20.82,19.99,19.99,1336,0
2016-05-11,20,20.54,20,20,3296,0
2016-05-12,19.5001,20,19.5,20,700,0
2016-05-13,19.5,19.5,19.1,19.1,1068,0
2016-05-16,19.13,19.13,17.75,17.75,1650,0
2016-05-17,17.74,17.74,16.5101,16.6008,1749,0
2016-05-18,16.74,16.74,16.44,16.5199,1800,0
2016-05-19,21.5,21.5,16.02,16.05,2085,0
2016-05-23,16.04,16.05,14.69,14.69,2531,0
2016-05-24,14.73,18.37,13.05,15.1,9139,0
2016-05-25,15.16,15.63,14.99,15.55,3626,0
2016-05-26,15.59,15.6,15.59,15.6,698,0
2016-05-27,17.66,17.66,16.04,17.0658,22365,0
2016-05-31,18,18,17.25,17.75,4101,0
2016-06-01,17.8368,18.1,17.82,18.1,3246,0
2016-06-03,18.75,18.95,18.75,18.95,600,0
2016-06-06,18.94,20,18.5,19.59,4369,0
2016-06-07,19.6001,20.2399,19.6001,20.0992,3847,0
2016-06-08,19.9825,20.4,19.9825,20.4,600,0
2016-06-09,20.4,20.4,19.9234,19.9234,1500,0
2016-06-13,20.203,20.203,20.2008,20.2008,200,0
2016-06-14,20,20.16,19.04,19.1,3000,0
2016-06-17,19.72,19.86,19.2978,19.84,2350,0
2016-06-20,19.85,20.02,19.22,19.64,12337,0
2016-06-21,18,18,18,18,100,0
2016-06-22,19.584,19.74,18.73,19.56,1900,0
2016-06-23,19.58,20.085,18.57,19.5,10600,0
2016-06-27,17.77,18.25,17.6,17.6,4116,0
2016-06-28,18,18,17.9712,17.98,954,0
2016-06-29,18.6067,19.15,18.3,18.3,9146,0
2016-06-30,18.54,18.54,16.46,16.67,12030,0
2016-07-01,16.7,18.3042,16.7,18.3042,3600,0
2016-07-05,18.35,19,17.99,18.565,6770,0
2016-07-06,18.53,19,18.5,18.5,2200,0
2016-07-08,18.27,19.3,18.27,19.3,600,0
2016-07-11,19.3,19.5,19.15,19.42,5410,0
2016-07-12,20,20.03,19.771,20,1776,0
2016-07-13,19.8,20.14,19.8,20.14,850,0
2016-07-15,19.6945,19.85,19.6945,19.85,65471,0
2016-07-18,21.24,21.24,19.56,20.04,1400,0
2016-07-19,19.57,19.57,19.57,19.57,100,0
2016-07-20,19.76,19.76,19.76,19.76,123,0
2016-07-22,19.6001,19.6001,19.6,19.6,400,0
2016-07-25,20.2,20.2,19.96,20,700,0
2016-07-27,19.9482,19.95,19.8,19.8,1107,0
2016-08-01,19.107,19.7999,19.107,19.7999,1100,0
2016-08-03,19.2992,19.2992,19.2992,19.2992,850,0
2016-08-08,19.1,19.1,19.1,19.1,100,0
2016-08-10,19,19.04,18.5,18.5,1024,0
2016-08-11,18.6,18.9,18.6,18.9,450,0
2016-08-15,18.6,19.1,18.55,19.1,1690,0
2016-08-16,19.25,19.25,18.52,18.52,1100,0
2016-08-17,18.5,18.5,18.5,18.5,400,0
2016-08-22,18.35,18.35,18.35,18.35,100,0
2016-08-23,19.3999,19.4,19.08,19.22,5455,0
2016-08-24,19.1,19.5,19.1,19.5,200,0
2016-08-25,19.5,19.62,19.5,19.62,226,0
2016-08-26,19.5,19.5,19.5,19.5,100,0
2016-08-29,19.1,19.1,19.1,19.1,250,0
2016-08-31,19.29,19.29,17,18.3916,1815,0
2016-09-01,17.7801,17.81,17.77,17.81,1032,0
2016-09-02,18.17,18.1701,18,18,600,0
2016-09-06,17.64,18.055,17.6,18.055,1951,0
2016-09-07,17.82,19.4,17.82,18.51,9920,0
2016-09-08,18.5,18.79,18.5,18.79,994,0
2016-09-09,18.79,18.91,18.24,18.76,4240,0
2016-09-12,18.51,18.76,18.3,18.71,1400,0
2016-09-13,18.3,18.43,17.6001,17.6001,4139,0
2016-09-14,19,19,17.4353,17.56,1040,0
2016-09-15,17.35,17.55,17.25,17.4401,1100,0
2016-09-16,18.5,18.5,18.5,18.5,1361,0
2016-09-19,17.96,18.08,17.79,18.0001,1500,0
2016-09-20,18.4001,18.75,18.4001,18.75,350,0
2016-09-21,18.48,18.57,18.2301,18.2901,1025,0
2016-09-22,18.49,19.62,18.49,19.61,3393,0
2016-09-23,19.6,19.61,19.25,19.41,1509,0
2016-09-26,19,19,18.45,18.4701,567,0
2016-09-27,18.36,18.9435,18.29,18.9435,1531,0
2016-09-28,18.17,18.71,17.01,18.71,600,0
2016-09-29,18.6,18.6,18.3,18.3,2322,0
2016-09-30,18.5,18.5,17.05,18.36,2761,0
2016-10-03,18.49,18.49,18.4,18.4,400,0
2016-10-04,18.4,18.67,18.4,18.67,200,0
2016-10-05,18.3101,18.3101,18.31,18.31,400,0
2016-10-06,18.4,18.4,17.84,17.84,1100,0
2016-10-07,17.88,17.88,17.29,17.31,1540,0
2016-10-10,17.81,17.95,17.3501,17.95,1100,0
2016-10-11,17.96,17.96,17.27,17.49,1900,0
2016-10-12,17.95,17.95,17.95,17.95,900,0
2016-10-13,17.28,18,17.1601,17.95,2370,0
2016-10-14,17.87,17.87,17.87,17.87,100,0
2016-10-17,17.93,17.95,17.93,17.95,319,0
2016-10-18,17.5,17.91,17.5,17.91,1732,0
2016-10-19,17.87,18.2,17.87,18.2,3116,0
2016-10-20,17.56,18.44,17.56,18.44,1201,0
2016-10-21,17.6,17.6001,17.6,17.6,800,0
2016-10-24,17.62,17.62,17.31,17.3105,1275,0
2016-10-25,18.17,18.17,17.25,17.65,1283,0
2016-10-27,17.1,17.2313,17.1,17.13,1486,0
2016-10-28,17.05,17.12,17.05,17.12,1607,0
2016-10-31,15.6401,15.798,15.02,15.1,2649,0
2016-11-01,15.15,15.8,15.15,15.7,1661,0
2016-11-02,15.63,15.649,15.2358,15.649,1756,0
2016-11-03,15.1,15.5769,14.5001,15.2112,3066,0
2016-11-04,15.02,15.4773,13.42,15.4773,14266,0
2016-11-07,15.0201,15.354,15.0201,15.354,437,0
2016-11-08,15.38,15.38,13.82,13.82,3697,0
2016-11-09,14,14.096,12.51,13.4001,4177,0
2016-11-10,13.6,14.13,13.6,14.07,6399,0
2016-11-11,13.816,14.5,13.6,14.5,2935,0
2016-11-14,14.91,14.98,14.5,14.9,2475,0
2016-11-15,14.0001,14.6474,14.0001,14.1904,548,0
2016-11-16,14.7001,14.7001,14.7001,14.7001,152,0
2016-11-17,14.3301,14.88,14.3301,14.88,1251,0
2016-11-21,14.5,14.5,14.24,14.3,1856,0
2016-11-22,14.3101,14.3101,14.3101,14.3101,100,0
2016-11-23,14.799,14.799,14.799,14.799,187,0
2016-11-28,14.9,14.9,14.9,14.9,1746,0
2016-11-29,14.28,14.28,13.8,13.9,4710,0
2016-11-30,14.1212,14.749,14.107,14.707,1963,0
2016-12-01,14.66,15.07,14.66,15.07,987,0
2016-12-02,15.4,15.4,15.35,15.35,500,0
2016-12-05,15.27,16,15.1501,16,6863,0
2016-12-07,16,16.0001,16,16,2425,0
2016-12-08,16,16.2,16,16.2,1188,0
2016-12-09,16.52,16.6,16.52,16.6,1000,0
2016-12-12,17.18,17.18,16.72,16.75,532,0
2016-12-13,16.6508,16.6508,16.6508,16.6508,101,0
2016-12-14,16.56,16.61,16.42,16.5,1331,0
2016-12-15,15.85,16.76,15.85,16.76,2529,0
2016-12-20,16.7,17.1,16.41,16.41,2494,0
2016-12-21,16.43,17.4131,16.43,17.4043,4107,0
2016-12-22,17.4,18.15,17.28,18.15,12969,0
2016-12-23,17.71,19.05,17.71,18.2558,1581,0
2016-12-27,18.38,18.38,18.1,18.1,1177,0
2016-12-28,17.81,17.94,17.1,17.8,3857,0
2016-12-29,18.145,18.145,17.56,17.6,2775,0
2016-12-30,17.55,17.85,17.1,17.85,3606,0
2017-01-04,17.93,17.93,17.4001,17.5332,1003,0
2017-01-05,17.377,17.86,17.21,17.7,1500,0
2017-01-06,17.22,17.25,17.2,17.2,1591,0
2017-01-09,17.0718,17.0718,17.0718,17.0718,260,0
2017-01-10,16.9859,17.5,16.9401,17.195,2320,0
2017-01-11,17.03,17.414,16.92,16.92,2301,0
2017-01-12,17,17,17,17,953,0
2017-01-13,17.45,17.45,17.43,17.43,1199,0
2017-01-18,17.1,17.1,16.6,16.609,1924,0
2017-01-19,16.55,16.6552,16.5,16.5,7751,0
2017-01-20,16.5,16.5,16.0392,16.0392,881,0
2017-01-23,16,16.0411,16,16.0001,1816,0
2017-01-25,16.0001,16.01,16,16,1001,0
2017-01-26,16.84,16.84,16,16,1016,0
2017-01-30,16,16.47,15.77,15.77,8103,0
2017-01-31,15.43,16.099,15.43,15.7,999,0
2017-02-03,16,16,15.91,15.97,8823,0
2017-02-06,15.94,16.77,15.94,16.2197,1166,0
2017-02-07,15.95,16.34,15.93,15.93,788,0
2017-02-08,15.4,15.45,15.4,15.4,1643,0
2017-02-10,15.4655,16.22,15.4655,16,1212,0
2017-02-15,15.8999,15.8999,15.8999,15.8999,200,0
2017-02-16,15.9,15.9,15.9,15.9,116,0
2017-02-17,15.4501,15.4501,15.4501,15.4501,207,0
2017-02-21,15.4,15.65,15.4,15.6,2154,0
2017-02-22,15.46,15.46,15.46,15.46,128,0
2017-02-23,15.4,15.9736,15.4,15.9736,932,0
2017-02-24,15.923,15.923,15.4002,15.41,995,0
2017-02-28,14,14,13.74,13.87,625,0
2017-03-01,14.18,14.18,14.1001,14.1001,641,0
2017-03-02,13.74,13.88,13.74,13.88,1354,0
2017-03-03,13.96,13.96,13.8,13.8248,1988,0
2017-03-06,13.4635,14,13.4635,13.9992,1367,0
2017-03-08,14,14,13.76,13.79,1280,0
2017-03-09,13.86,13.86,13.86,13.86,229,0
2017-03-10,13.882,13.882,13.75,13.7501,1125,0
2017-03-13,13.7708,13.7708,13.7501,13.7501,212,0
2017-03-14,13.75,13.75,12.51,12.51,368,0
2017-03-15,12.7391,13.05,12.7391,13.05,531,0
2017-03-16,13.1,13.1,12.35,12.35,928,0
2017-03-17,12.08,12.8,12.08,12.8,598,0
2017-03-20,11.81,12.427,10.63,12.427,1700,0
2017-03-23,12.1,12.3521,12.09,12.3521,1897,0
2017-03-24,12.08,12.2892,11.9,11.9401,3923,0
2017-03-27,11.9401,11.9401,11.9401,11.9401,200,0
2017-03-28,11.943,11.943,11.94,11.9401,651,0
2017-03-29,11.95,12.24,11.95,12.24,819,0
2017-03-30,12.25,12.48,11.96,12.28,1511,0
2017-03-31,11.95,12.03,11.44,11.6585,4897,0
2017-04-03,11.64,11.9955,11.64,11.77,3045,0
2017-04-05,11.6,11.9553,11.6,11.9553,522,0
2017-04-07,12.76,12.76,12.2,12.2,309,0
2017-04-11,11.7766,11.7766,11.7766,11.7766,171,0
2017-04-12,11.8001,11.8001,11.8001,11.8001,426,0
2017-04-17,11.6526,11.6526,11.6526,11.6526,349,0
2017-04-19,11.5,12.14,11.5,11.6499,43760,0
2017-04-20,11.52,11.52,11.52,11.52,212,0
2017-04-21,11.2501,11.2501,11.2501,11.2501,1004,0
2017-04-24,11.4,11.4,11.4,11.4,103,0
2017-04-25,12.05,12.05,11.9823,11.9823,1927,0
2017-04-26,11.96,11.98,11.96,11.98,502,0
2017-04-27,11.75,11.75,11.75,11.75,500,0
2017-04-28,11.49,11.625,11.28,11.625,5477,0
2017-05-01,11.25,11.272,11.25,11.25,709,0
2017-05-02,11.15,11.1845,11.15,11.1845,967,0
2017-05-03,11.17,11.17,11.1,11.1,696,0
2017-05-04,11.2,11.2,10.59,10.75,1873,0
2017-05-05,11.25,11.3341,10.9692,11.19,2983,0
2017-05-08,11.01,11.01,10.8283,10.8283,732,0
2017-05-09,10.86,10.86,10.75,10.75,1185,0
2017-05-10,11.6784,11.6784,10.5268,10.913,1394,0
2017-05-11,10.61,10.8541,10.6001,10.8541,1425,0
2017-05-12,10.63,11.14,10.45,10.52,11317,0
2017-05-15,9.05,9.05,9.05,9.05,1172,0
2017-05-16,10.69,11.58,10,10,8185,0
2017-05-17,9.673,9.673,9.625,9.65,306,0
2017-05-18,10,11,10,10.237,4447,0
2017-05-19,9.65,10.62,9.65,9.88,6432,0
2017-05-22,10,10.2526,9.81,10.1,1749,0
2017-05-23,10.5,10.5,10,10,1857,0
2017-05-25,9.5,10.26,9.5,9.96,1587,0
2017-05-26,9.95,10.36,9.5,9.92,2639,0
2017-05-30,10.05,10.05,9.24,9.24,4958,0
2017-05-31,9.67,9.67,9.028,9.028,534,0
2017-06-01,9.89,10,9.55,10,2675,0
2017-06-05,10.2185,10.25,10.2185,10.25,1126,0
2017-06-06,9.57,9.875,9.5,9.85,1692,0
2017-06-07,9.92,9.92,9.92,9.92,139,0
2017-06-08,9.01,10,9.01,10,833,0
2017-06-09,10.08,10.08,10.08,10.08,194,0
2017-06-12,9.35,10.25,9.35,10.2,2981,0
2017-06-13,10.31,10.31,10.31,10.31,143,0
2017-06-14,10.11,10.1906,10.0762,10.1906,306,0
2017-06-15,9.6301,9.6301,9.6301,9.6301,1257,0
2017-06-16,10.555,10.555,9.85,10.11,2156,0
2017-06-19,10,10.071,10,10.0701,365,0
2017-06-20,10,10,9.86,9.87,976,0
2017-06-21,10.02,10.02,9.76,9.76,376,0
2017-06-22,10.24,10.24,10.24,10.24,317,0
2017-06-23,10.23,10.23,9.84,9.84,443,0
2017-06-26,9.76,9.8708,9.66,9.8708,2502,0
2017-06-27,9.68,9.72,9.68,9.69,955,0
2017-06-30,9.81,9.89,9.4,9.87,1192,0
2017-07-03,10.16,10.19,10.16,10.18,921,0
2017-07-05,9.78,9.8,9.49,9.49,768,0
2017-07-07,9.71,9.71,9.71,9.71,621,0
2017-07-10,9.6,9.95,9.55,9.95,1783,0
2017-07-11,9.93,10.02,9.93,9.98,1257,0
2017-07-12,9.8099,9.99,9.7499,9.99,3046,0
2017-07-13,10,10.15,9.88,9.9628,4988,0
2017-07-14,10,10.3,10,10.14,12399,0
2017-07-17,10.23,10.73,10.22,10.27,5328,0
2017-07-18,10.69,10.69,10.3,10.3,1246,0
2017-07-19,10.29,10.29,10.29,10.29,1208,0
2017-07-20,10.3,10.3,10.29,10.29,301,0
2017-07-21,10.12,10.12,10.12,10.12,234,0
2017-07-24,10.33,11.36,9.9,10.25,8174,0
2017-07-25,10.5,10.7815,9.9,9.9,11149,0
2017-07-26,10.1695,10.1695,9.77,9.77,2679,0
2017-07-27,10,10,9.6,9.66,27254,0
2017-07-28,9.82,9.82,9.61,9.6192,9226,0
2017-07-31,9.63,9.63,9.45,9.45,5570,0
2017-08-01,9.451,9.6,9.407,9.4092,5387,0
2017-08-02,9.497,9.4992,9.497,9.4992,200,0
2017-08-04,9.4682,9.6,9.4682,9.6,2886,0
2017-08-07,9.74,10.75,9.7002,10.5,18298,0
2017-08-08,10.5,11.17,10.5,11.01,18631,0
2017-08-09,10.82,10.82,10.3,10.6,1790,0
2017-08-10,10.5,10.6992,10.5,10.5999,15066,0
2017-08-11,10.7025,10.7025,10.7,10.7,1711,0
2017-08-14,10.69,10.69,10.6401,10.6401,450,0
2017-08-15,10.7,10.9613,10.7,10.87,1853,0
2017-08-16,10.8,11.2,10.7597,10.85,4395,0
2017-08-17,11.39,11.39,10.743,10.94,8825,0
2017-08-18,11.0919,11.0919,10.64,10.69,10029,0
2017-08-21,10.7801,10.94,10.7801,10.9338,1147,0
2017-08-22,10.91,10.91,10.825,10.8499,1831,0
2017-08-23,10.76,10.7601,10.55,10.63,6252,0
2017-08-25,10.764,10.764,10.764,10.764,148,0
2017-08-28,10.94,11.13,10.75,11.0562,4362,0
2017-08-29,10.7701,11.26,10.7701,11.26,1425,0
2017-08-30,10.8334,10.8334,10.8334,10.8334,520,0
2017-08-31,10.7747,10.7747,10.6669,10.6669,1872,0
2017-09-01,11.11,11.1385,10.615,10.615,1473,0
2017-09-05,10.8,11.89,10.8,11.675,16081,0
2017-09-07,10.84,11.26,10.84,11.2505,9646,0
2017-09-08,11.7999,11.7999,11.37,11.42,977,0
2017-09-11,11.6,11.9673,11.35,11.9673,4167,0
2017-09-12,11.9,11.9,11.5568,11.8,7914,0
2017-09-13,12.4,12.4,12.4,12.4,131,0
2017-09-14,12.45,12.45,11.942,11.942,1249,0
2017-09-15,11.91,12.16,11.91,12.16,1299,0
2017-09-19,11.9224,11.94,11.78,11.92,3775,0
2017-09-21,11.9999,12,11.99,11.9992,2462,0
2017-09-22,12.2488,12.2488,12.2488,12.2488,189,0
2017-09-25,11.8154,12.0543,11.78,12.05,10229,0
2017-09-26,12.4654,12.49,11.91,11.91,5543,0
2017-09-27,12,12,11.84,11.84,7844,0
2017-09-28,12.01,12.01,12,12,4755,0
2017-10-02,11.8,11.8,11.78,11.78,1926,0
2017-10-03,11.78,11.9,11.78,11.8,10341,0
2017-10-04,11.82,11.88,11.78,11.88,43508,0
2017-10-05,12,12,12,12,5001,0
2017-10-06,11.81,11.83,11.69,11.69,1626,0
2017-10-09,11.84,12.2,11.83,12.2,3308,0
2017-10-11,12.399,12.4,12.38,12.3992,1687,0
2017-10-12,11.5365,11.8504,11.4464,11.69,9505,0
2017-10-13,11.9338,11.987,11.5,11.5,3838,0
2017-10-16,11.5,11.8408,11.5,11.6,5252,0
2017-10-17,11.698,11.698,11.5,11.698,653,0
2017-10-18,11.8,11.8,11.6,11.75,3122,0
2017-10-19,11.901,12.061,11.475,11.66,8779,0
2017-10-20,11.6016,11.8236,11.6016,11.7,1250,0
2017-10-23,11.7,11.7,11.2,11.34,2185,0
2017-10-24,11.35,11.65,11.06,11.65,14442,0
2017-10-25,11.2143,11.2143,11.2143,11.2143,296,0
2017-10-26,11.352,11.352,11.21,11.21,2809,0
2017-10-27,11.22,11.43,11.21,11.43,2183,0
2017-10-30,11.4,11.4,11.21,11.2299,2504,0
2017-10-31,12.2,12.48,11.2,11.42,10196,0
2017-11-01,11.89,11.89,11.31,11.59,430,0
2017-11-02,11.657,11.778,11.657,11.71,1798,0
2017-11-06,11.99,12,11.99,11.9999,7743,0
2017-11-07,12.001,12.0361,11.76,11.76,3625,0
2017-11-08,11.79,11.79,11.4,11.4,571,0
2017-11-09,11.5,11.5,11.5,11.5,102,0
