Date,Open,High,Low,Close,Volume,OpenInt
2005-03-15,20.76,20.76,20.08,20.08,300,0
2005-03-16,21.7,23,21.7,23,300,0
2005-03-17,22.98,22.98,22.98,22.98,100,0
2005-03-18,19.77,19.88,19.77,19.88,500,0
2005-03-29,20,20,20,20,100,0
2005-03-31,19.8,19.8,19.8,19.8,100,0
2005-04-01,19.77,19.77,19.77,19.77,201,0
2005-04-07,21.39,23.5,21.39,22.5,2200,0
2005-04-08,23.55,23.55,21.98,22.04,779,0
2005-04-11,23.18,23.21,23.18,23.21,300,0
2005-04-12,22.5,22.95,22,22,1276,0
2005-04-15,21.46,21.51,21.46,21.51,200,0
2005-04-18,21,21.05,21,21,1100,0
2005-04-19,20.52,20.55,20,20,4201,0
2005-04-20,20,20,20,20,400,0
2005-04-21,20,20,20,20,1901,0
2005-04-22,20,20.44,20,20.42,2800,0
2005-04-26,20.78,20.78,20.76,20.76,300,0
2005-04-29,20,20,19.9,19.9,1400,0
2005-05-02,20,20,19.87,19.87,11400,0
2005-05-03,19.87,19.87,19.87,19.87,200,0
2005-05-04,19.9,20,19.9,20,869,0
2005-05-05,20,20,20,20,200,0
2005-05-06,20,20.01,20,20.01,997,0
2005-05-09,21,21.08,20.5,21.08,3700,0
2005-05-11,20.5,21.04,20.01,21.04,2002,0
2005-05-13,25.94,25.94,25.91,25.91,2100,0
2005-05-16,25.91,25.99,20.05,22,3217,0
2005-05-17,22.06,22.5,22.05,22.05,2340,0
2005-05-20,22.45,22.45,22.45,22.45,270,0
2005-05-26,21.39,21.39,21.39,21.39,100,0
2005-05-27,22.49,22.5,22.44,22.5,3390,0
2005-05-31,22.33,22.33,22.3,22.3,500,0
2005-06-01,21.32,21.32,21.32,21.32,1200,0
2005-06-02,21.84,22.44,21.84,22.44,5067,0
2005-06-03,23.98,25.25,22.03,22.18,5900,0
2005-06-06,22.5,22.5,22.5,22.5,250,0
2005-06-08,22.54,23,22.54,23,1630,0
2005-06-14,24.99,24.99,22.32,22.32,1600,0
2005-06-15,22.95,22.95,22.85,22.85,700,0
2005-06-16,22.84,22.84,22.84,22.84,280,0
2005-06-17,22.06,30,22.06,27,5946,0
2005-06-20,26,26,26,26,900,0
2005-06-21,27.5,27.5,27,27,780,0
2005-06-27,27.5,29.58,27.38,27.38,520,0
2005-06-28,26.64,26.64,26.64,26.64,100,0
2005-06-29,29.88,30,29.88,30,2071,0
2005-06-30,32.64,32.64,30.02,31.85,1850,0
2005-07-01,28.12,31,28.12,31,1000,0
2005-07-05,33.18,36.75,33.18,33.4,3280,0
2005-07-06,37.04,43.88,37.04,43.3,7209,0
2005-07-07,42.54,42.72,39.92,40.8,4200,0
2005-07-08,40.8,47,40.8,45.6,10265,0
2005-07-11,45.6,51.78,45.6,48.78,15837,0
2005-07-12,50,51.77,49,51.43,12611,0
2005-07-13,51.79,51.79,50.02,50.75,6526,0
2005-07-14,50.5,50.79,42.06,43.95,13964,0
2005-07-15,42,42,37.06,38.95,15918,0
2005-07-18,35.4,40,35.33,38.38,10630,0
2005-07-19,38.8,40.53,36.18,39.25,4550,0
2005-07-20,42,42,40,40.5,3853,0
2005-07-21,40.5,40.5,38.52,39.5,2234,0
2005-07-22,38.02,38.26,37.03,37.03,3698,0
2005-07-25,33.41,36,33.41,35.97,6578,0
2005-07-26,34.5,35.09,32.4,34.4,6410,0
2005-07-27,37.76,37.76,32.94,35,1500,0
2005-07-28,36.05,39,36.05,37.45,1400,0
2005-07-29,37.9,38.38,37.9,38.25,2324,0
2005-08-01,36.11,37.5,35,35.04,3600,0
2005-08-02,35,37.83,35,36.65,2557,0
2005-08-03,38.87,40.73,37.51,39.01,5378,0
2005-08-04,39.05,41.36,39.05,40.94,691,0
2005-08-05,40.5,40.52,37.04,40.22,2780,0
2005-08-08,40.2,40.2,40.2,40.2,150,0
2005-08-09,38.62,39.51,38.62,39.02,858,0
2005-08-10,39.45,40,38.95,39.54,1543,0
2005-08-11,39.94,39.94,39.2,39.2,400,0
2005-08-12,38.35,39.91,38.35,39.91,1837,0
2005-08-15,39.94,39.99,39.23,39.23,1096,0
2005-08-17,36.03,36.13,36.03,36.13,200,0
2005-08-18,36.1,36.1,35.8,35.8,600,0
2005-08-19,37.8,37.8,37.8,37.8,101,0
2005-08-23,38.32,52.49,38.32,44.8,33825,0
2005-08-24,47.89,47.89,44.85,46.18,5631,0
2005-08-25,49.33,50,47.78,49.9,9737,0
2005-08-26,50,50,49.1,49.76,4646,0
2005-08-29,49.76,49.76,47.12,49.28,2313,0
2005-08-30,49.54,50.97,49.37,49.99,8495,0
2005-08-31,49.75,51.25,48.02,49.49,4266,0
2005-09-01,49,49,41.61,44.49,7430,0
2005-09-02,44.4,44.5,42.03,42.97,3167,0
2005-09-06,42,43.17,41.01,42.43,2914,0
2005-09-07,42.52,42.52,42.52,42.52,220,0
2005-09-08,43.2,43.53,42.54,42.54,1690,0
2005-09-09,42.5,42.5,40.26,42.09,6802,0
2005-09-12,40.82,41.55,39.09,40.39,3210,0
2005-09-13,39.93,40.4,39.41,40.4,3160,0
2005-09-14,40.47,40.88,39.39,39.69,1710,0
2005-09-15,40.56,41.1,40.56,41.1,910,0
2005-09-16,41.06,43.9,41.06,43.9,2953,0
2005-09-19,44,44.86,44,44.85,2103,0
2005-09-20,44.62,45.84,44.5,45.84,913,0
2005-09-21,46.01,47.49,46.01,46.39,2471,0
2005-09-22,47.52,47.64,45.86,46.77,1610,0
2005-09-23,47.82,48.5,44.35,47.93,4397,0
2005-09-26,48.51,49,47.46,48.4,2022,0
2005-09-27,49,49.49,47.72,48.02,3699,0
2005-09-28,49.08,49.8,48.03,49.8,1300,0
2005-09-29,50.48,50.48,49.16,50,2215,0
2005-09-30,49.05,49.25,49.01,49.01,1100,0
2005-10-03,48.08,48.23,48.08,48.1,3320,0
2005-10-04,47.13,48.73,46.59,48.34,1850,0
2005-10-05,47.86,47.86,47.5,47.81,300,0
2005-10-06,47.75,47.96,45.51,46.64,700,0
2005-10-07,45.38,50,45.38,50,4391,0
2005-10-10,50,50,49.16,49.99,1878,0
2005-10-11,50,50,48.51,48.76,400,0
2005-10-12,50.54,50.54,48,48,720,0
2005-10-13,47.82,47.82,46.5,46.5,450,0
2005-10-14,47,47,36,43.72,5139,0
2005-10-17,45,45,43.29,43.29,500,0
2005-10-18,42.96,44.65,42.96,43.75,891,0
2005-10-19,43.48,43.48,43.48,43.48,100,0
2005-10-20,43.35,43.35,43.14,43.14,200,0
2005-10-21,43.16,43.16,42.67,42.67,420,0
2005-10-24,43.63,43.63,42.53,42.53,2878,0
2005-10-25,42.57,43.65,41.82,41.82,2003,0
2005-10-26,42,42,42,42,100,0
2005-10-27,41.03,41.99,40.11,40.11,900,0
2005-10-31,39.1,39.4,38,38,500,0
2005-11-01,38,38,38,38,436,0
2005-11-02,38.83,38.83,38.83,38.83,200,0
2005-11-03,39,39.99,39,39.6,900,0
2005-11-04,40.25,40.25,39.37,39.37,200,0
2005-11-10,39.15,39.79,38.05,39.23,1195,0
2005-11-11,39.5,39.5,38.45,38.45,506,0
2005-11-14,37.25,37.78,37.02,37.02,789,0
2005-11-16,37.02,37.02,37.02,37.02,500,0
2005-11-17,36.27,37,36.27,37,335,0
2005-11-18,37.68,38.62,37.5,38.62,1050,0
2005-11-21,38.77,40.54,38.77,40.54,1586,0
2005-11-22,42.01,43,42.01,42.7,1207,0
2005-11-23,43.2,45,43.2,44.86,1800,0
2005-11-25,44.16,44.94,44.16,44.8,1030,0
2005-11-28,44.82,44.98,44.82,44.84,350,0
2005-11-29,43.89,44.33,43.89,44.21,2265,0
2005-11-30,43.4,43.4,42.72,43.2,1045,0
2005-12-01,43.81,43.99,43.81,43.82,1879,0
2005-12-02,42.7,42.7,42.7,42.7,100,0
2005-12-05,43,43,42.39,42.39,400,0
2005-12-06,43.28,43.28,43.28,43.28,100,0
2005-12-07,43.51,43.51,39.41,43.3,760,0
2005-12-08,44.15,44.15,42,44,1730,0
2005-12-12,43.5,45,43.5,45,1050,0
2005-12-13,45,45.9,45,45.9,1000,0
2005-12-14,46.88,49.8,46.88,49.79,3457,0
2005-12-15,49.92,52.46,49.92,51.04,12525,0
2005-12-16,51.05,51.8,50.3,50.46,3398,0
2005-12-19,51.49,51.49,47.16,47.63,3154,0
2005-12-20,48.18,51.83,48.18,51.5,8245,0
2005-12-21,52.25,52.25,51.25,51.45,400,0
2005-12-22,51.57,51.57,51,51.01,400,0
2005-12-23,48.94,52.51,48.94,52.51,1900,0
2005-12-27,52.52,52.52,50.13,51.9,1100,0
2005-12-29,51.81,52,51.81,51.9,2700,0
2005-12-30,52.19,52.52,51.4,51.4,1500,0
2006-01-03,52.19,54.57,52.19,54.57,2100,0
2006-01-04,54.46,54.46,53.6,53.6,1052,0
2006-01-05,51.03,54,50.27,53,2457,0
2006-01-06,48.02,51.41,48.01,51.41,5514,0
2006-01-09,50.18,51.91,48.49,51,1438,0
2006-01-11,48.48,49.9,48.48,49.75,2552,0
2006-01-12,50.21,50.21,48.61,48.87,300,0
2006-01-13,48.83,48.83,48.83,48.83,100,0
2006-01-17,49.35,50.6,48.72,50.29,2000,0
2006-01-19,50.45,50.45,49.01,49.01,1700,0
2006-01-20,51.03,52,49.99,50.54,4830,0
2006-01-23,51.9,52,51.44,52,650,0
2006-01-24,50.8,51,50.8,51,300,0
2006-01-25,50.76,50.8,50.76,50.8,500,0
2006-01-26,50.26,50.26,50.26,50.26,250,0
2006-01-27,49.96,50.47,49.96,50.47,800,0
2006-01-30,51.41,52.77,50.17,52.3,1350,0
2006-01-31,52.93,52.93,52.93,52.93,266,0
2006-02-01,52.43,53.7,52,53.7,1400,0
2006-02-02,51.28,51.85,51.28,51.85,400,0
2006-02-03,52.25,52.25,52.25,52.25,100,0
2006-02-06,49.15,53.5,49.15,53.5,300,0
2006-02-08,52.76,52.76,52.76,52.76,200,0
2006-02-09,52.5,52.5,52.5,52.5,150,0
2006-02-10,52,52,52,52,500,0
2006-02-13,52,52,52,52,200,0
2006-02-14,50.13,50.13,49.96,50.13,1478,0
2006-02-15,50,50.28,49.55,50,2000,0
2006-02-16,49.14,54.5,49,54.25,7741,0
2006-02-17,54.65,55.64,54.65,55.55,1500,0
2006-02-21,56.86,62.81,56.83,58.99,4077,0
2006-02-22,60.15,60.15,56.88,58.2,4478,0
2006-02-23,58.5,58.5,58.2,58.2,500,0
2006-02-24,59.5,60.5,57.31,60.1,2369,0
2006-02-27,56.17,60,56.17,60,1547,0
2006-02-28,57.75,59.9,57.75,59.9,400,0
2006-03-01,59.9,61.61,59.9,61.61,1300,0
2006-03-02,69.94,69.94,60.94,62.47,1040,0
2006-03-03,65.85,65.85,62,64.15,1043,0
2006-03-06,65.96,69.99,65.96,69.89,5523,0
2006-03-07,72.99,72.99,67.74,68.24,3446,0
2006-03-08,72.79,72.79,68,69.5,1600,0
2006-03-09,67.5,68.5,65.81,67.5,855,0
2006-03-10,65.07,65.18,60.4,65.18,4057,0
2006-03-13,59.19,63.45,59.19,62.06,2076,0
2006-03-15,59.11,63.35,59.11,61.86,2358,0
2006-03-16,62.21,62.85,62.21,62.85,808,0
2006-03-20,59.01,63.4,59.01,63,2813,0
2006-03-21,56.27,65,56.27,65,900,0
2006-03-22,64.9,64.96,64.9,64.91,500,0
2006-03-23,65.18,67.88,65.18,67.88,400,0
2006-03-24,68.68,70,68.68,69.78,929,0
2006-03-27,70,83.42,69.38,80.81,7384,0
2006-03-28,80.42,80.87,72.41,79.34,1706,0
2006-03-29,79.89,80,77.6,79.99,3563,0
2006-03-30,80,80,78.64,80,2000,0
2006-03-31,82,82,80.91,81.9,1512,0
2006-04-03,82,82,80.75,82,5086,0
2006-04-04,82,82,78.6,78.8,700,0
2006-04-06,77.55,79.06,77.55,78.88,300,0
2006-04-07,82,82.24,79.02,80.28,1911,0
2006-04-10,81,81,80.56,80.56,1000,0
2006-04-11,80.56,81,80.56,81,1400,0
2006-04-12,81,81,81,81,350,0
2006-04-13,78.45,81,78.45,79.79,500,0
2006-04-17,80,81,78,79.58,2873,0
2006-04-18,81,86.75,81,85.69,4719,0
2006-04-19,72,85.35,65,84,2959,0
2006-04-20,83.02,84.8,82.96,84.3,1032,0
2006-04-21,83.3,84.5,83.3,84.5,2538,0
2006-04-24,84.5,85,84,85,3093,0
2006-04-25,85.25,86.69,85.25,86,1840,0
2006-04-26,86,86,84,84,800,0
2006-04-27,66.28,84,66.28,80.53,950,0
2006-04-28,73.89,80.78,70,75.12,6346,0
2006-05-01,71.01,78.47,66.35,73.63,2090,0
2006-05-02,73,75.01,73,75.01,3232,0
2006-05-03,74.99,77,74.99,75.8,1100,0
2006-05-04,76.99,78.54,76.99,78.54,1613,0
2006-05-05,79.96,80.81,79.87,80.81,3650,0
2006-05-08,81,84.28,73,80.49,2951,0
2006-05-09,78.65,82.24,78.65,82,4342,0
2006-05-10,82.01,82.05,80,82.01,1028,0
2006-05-11,84,84,79.95,80.16,1385,0
2006-05-12,76.25,78.15,76.25,78.15,795,0
2006-05-15,80.17,80.95,77.5,77.5,1749,0
2006-05-16,77.8,78.85,77.8,78.85,1366,0
2006-05-17,80,81.55,73,76.64,1825,0
2006-05-18,73.75,75.54,73.75,75.5,1573,0
2006-05-19,74.01,76.26,72.55,75.36,2424,0
2006-05-22,70.84,72,70.84,71.45,900,0
2006-05-23,76.05,76.05,75.41,75.41,360,0
2006-05-24,72,72.11,72,72,1410,0
2006-05-25,70.32,71.75,70.32,71.74,869,0
2006-05-26,70.45,75,70.45,75,1452,0
2006-05-30,72.02,72.75,71.28,72.67,1200,0
2006-05-31,69.9,74.75,69.9,71.56,325,0
2006-06-01,70.27,74.29,70.27,73.91,901,0
2006-06-02,76.81,81.71,74.23,78.89,2620,0
2006-06-05,84,84,78.89,80.52,1904,0
2006-06-06,81,81,80,81,800,0
2006-06-07,83.99,83.99,79.12,80.02,2015,0
2006-06-08,78.31,80,70,74.42,5377,0
2006-06-12,73.41,76.48,73.06,74,700,0
2006-06-13,74.14,78.79,71.5,73.63,1023,0
2006-06-14,76.53,81.8,72.95,81.8,1153,0
2006-06-15,83,83,76,82.69,1825,0
2006-06-16,83,83,77.84,78.9,521,0
2006-06-19,79,79,76.25,77.19,1454,0
2006-06-20,76.5,77,76.5,76.51,1157,0
2006-06-21,77,77,75.23,76,1778,0
2006-06-22,78.9,79.78,75.51,75.51,2201,0
2006-06-23,79.99,79.99,75.51,79.69,5181,0
2006-06-26,81.04,81.04,79.02,80.75,1200,0
2006-06-27,79.25,81.25,79.25,81.25,4515,0
2006-06-28,80.42,82.51,80.42,82.51,5435,0
2006-06-29,81,83.54,81,81.53,7455,0
2006-06-30,81.25,81.25,76.95,76.95,70553,0
2006-07-03,79.37,79.37,73.11,73.11,10696,0
2006-07-05,75.01,75.01,68,71,6499,0
2006-07-06,68,73,68,69.08,4215,0
2006-07-07,71,71,65.2,66.4,2760,0
2006-07-10,66.5,68.44,66.5,67.01,1710,0
2006-07-11,66,67.93,66,67.67,2507,0
2006-07-12,67.3,67.3,65,65.8,2562,0
2006-07-13,63.15,64.28,63.15,63.37,595,0
2006-07-14,61.51,63.68,59.09,61.75,5555,0
2006-07-17,59.58,63.61,59.58,61.05,4221,0
2006-07-18,63.44,64.25,61.14,61.99,2040,0
2006-07-19,61.99,63.45,61.18,63.45,7456,0
2006-07-20,63,65.03,59.32,61.46,3246,0
2006-07-21,62.39,65.54,60.52,62.75,3143,0
2006-07-24,64.9,64.9,63.76,64.33,1741,0
2006-07-25,65,65,62.97,62.97,1845,0
2006-07-26,62.43,64.73,62.43,62.98,1750,0
2006-07-27,64.99,66,62.62,65.22,2496,0
2006-07-28,66.34,67.6,66.34,67.6,645,0
2006-07-31,63.1,67.6,63.1,66.11,900,0
2006-08-01,62.27,66.88,62.27,66.21,386,0
2006-08-02,67.17,70.17,67,67.93,2901,0
2006-08-03,69.96,70.24,64.58,70.24,1640,0
2006-08-04,66.91,72,66.91,71.86,1472,0
2006-08-07,68.01,73.05,68.01,73.04,2201,0
2006-08-08,72.98,73,72.98,73,500,0
2006-08-09,73.41,73.9,69.45,72.7,1505,0
2006-08-10,72,74.99,70.33,71.26,1683,0
2006-08-11,70.03,70.03,69.14,69.14,330,0
2006-08-14,69.09,69.09,68.75,68.75,200,0
2006-08-16,68.74,69.75,68.74,69.45,1639,0
2006-08-17,70,70,69.2,69.2,1799,0
2006-08-18,68.37,69.16,68.37,68.73,2533,0
2006-08-21,69.52,69.89,69.51,69.85,1023,0
2006-08-22,68.83,69.41,68.53,68.53,1723,0
2006-08-23,68.55,68.55,68.55,68.55,100,0
2006-08-24,68.55,69.08,68.55,69.08,700,0
2006-08-25,67.59,68.55,67.59,68.55,934,0
2006-08-28,67,68.55,67,68.54,1792,0
2006-08-29,67.2,70.26,67.2,70.26,1956,0
2006-08-30,70.38,71.67,70.38,70.44,500,0
2006-08-31,72.66,72.82,70.49,72.82,431,0
2006-09-01,71.91,73.8,71.91,72.07,2045,0
2006-09-05,74.49,74.97,74.49,74.97,900,0
2006-09-06,73.51,74.22,73.51,73.66,500,0
2006-09-07,73.98,74.07,73.98,74.07,300,0
2006-09-08,73.01,73.01,73.01,73.01,200,0
2006-09-11,73,73.5,71.15,73.5,2600,0
2006-09-12,73.5,78.85,73.5,78.85,4734,0
2006-09-13,79,79,78,78.3,503,0
2006-09-14,76.53,79,76.53,79,991,0
2006-09-15,80,81.26,79,80,8620,0
2006-09-18,76.2,76.35,76.19,76.35,1816,0
2006-09-19,79.5,79.5,76.51,76.51,225,0
2006-09-20,78.87,78.87,77.15,78.29,2030,0
2006-09-21,78.5,78.62,78.5,78.5,897,0
2006-09-22,79,79,79,79,500,0
2006-09-25,77.76,77.76,77.76,77.76,100,0
2006-09-26,79.79,79.79,73.81,73.81,1900,0
2006-09-27,73.31,73.31,71,71.5,4005,0
2006-09-28,70.4,71.41,70.4,71.41,1192,0
2006-09-29,72.02,72.34,71.28,71.66,2000,0
2006-10-02,71.25,71.78,70.39,70.39,1200,0
2006-10-03,70.11,70.11,69.26,69.26,1100,0
2006-10-04,70.9,72.98,70.31,71.57,1000,0
2006-10-05,70.09,70.65,68.42,70.19,2200,0
2006-10-06,68.12,70.5,68.12,69.86,2601,0
2006-10-09,68.38,68.38,68.38,68.38,100,0
2006-10-10,70.78,70.78,67.6,67.6,2670,0
2006-10-11,68,68.18,67.85,67.95,1185,0
2006-10-12,69.07,70,69.07,70,1607,0
2006-10-13,70,70,70,70,622,0
2006-10-16,70,70,69.5,69.5,1499,0
2006-10-17,68.23,69.75,68.23,69.75,707,0
2006-10-18,68.02,69.94,68.02,69.94,500,0
2006-10-19,68.45,69.98,68.45,69.98,300,0
2006-10-20,68.68,71,68.68,70.01,3341,0
2006-10-23,68.49,70,68.43,69.45,700,0
2006-10-24,69.44,69.73,69.44,69.73,200,0
2006-10-25,70.21,70.5,69.19,69.2,1455,0
2006-10-26,70,70.5,70,70.5,700,0
2006-10-27,70,70.5,69.51,70.5,2889,0
2006-10-30,70,70.49,70,70.03,1117,0
2006-10-31,69.84,70.39,69.5,70.39,838,0
2006-11-01,70,70,68.84,69.23,767,0
2006-11-02,68.86,68.86,68.86,68.86,200,0
2006-11-03,68.05,68.76,68.05,68.7,500,0
2006-11-06,69.38,69.45,67.83,69.45,700,0
2006-11-07,68.17,69.98,68.17,69.5,800,0
2006-11-08,69.49,69.49,68.2,68.43,800,0
2006-11-09,69.79,69.79,67,68,1435,0
2006-11-10,68.78,68.78,67.48,68.3,300,0
2006-11-13,67.5,67.99,67.08,67.08,1146,0
2006-11-14,66.53,67.1,66.53,67.1,700,0
2006-11-15,68.96,68.96,67.05,67.24,1204,0
2006-11-16,68.6,69.43,67.65,69.43,1000,0
2006-11-17,67.68,69.4,67.68,69.4,300,0
2006-11-20,69,69.35,68.99,69.21,1200,0
2006-11-21,68.08,68.4,68.08,68.39,653,0
2006-11-24,68.5,68.5,68.5,68.5,200,0
2006-11-28,67,68.02,67,68,1789,0
2006-11-29,69.66,69.66,67.5,69.09,400,0
2006-11-30,67.54,68.49,67.06,67.06,950,0
2006-12-01,67.97,68.45,67.97,68.45,330,0
2006-12-04,69.09,69.09,68.48,69.05,1202,0
2006-12-05,69.65,70,69.03,70,902,0
2006-12-06,70,70,69.2,69.2,622,0
2006-12-07,68.5,68.5,68.26,68.26,220,0
2006-12-08,69.75,69.75,68.39,68.39,200,0
2006-12-11,67.45,69,67.45,67.9,935,0
2006-12-12,67.53,67.53,67.53,67.53,100,0
2006-12-13,68.87,69,68.21,69,614,0
2006-12-14,68.9,68.9,67.9,67.9,200,0
2006-12-15,68.24,68.24,67.2,67.21,1663,0
2006-12-18,67.29,67.34,67.29,67.29,784,0
2006-12-19,68.29,68.29,67.53,67.91,809,0
2006-12-20,66.07,67.25,66.05,66.05,609,0
2006-12-21,66.15,66.17,66.15,66.17,200,0
2006-12-22,66.37,66.37,65.7,65.7,871,0
2006-12-26,66,66,65.95,65.95,200,0
2006-12-27,66,66,65.08,65.08,404,0
2006-12-28,64.05,65,64.05,64.4,929,0
2006-12-29,64.39,64.53,64.39,64.5,668,0
2007-01-03,63.03,64.97,62.16,62.96,2000,0
2007-01-04,62.61,63.54,62.31,63.51,3709,0
2007-01-05,62.36,64.34,62.36,64.34,1764,0
2007-01-08,64.34,64.34,64.34,64.34,100,0
2007-01-10,63.99,63.99,63.82,63.82,300,0
2007-01-11,63.62,63.62,62.02,62.38,1500,0
2007-01-12,61.39,61.39,60,60,2980,0
2007-01-16,60.65,60.65,57.29,57.29,3298,0
2007-01-17,56.78,56.78,50.1,52.05,15063,0
2007-01-18,51.96,52.6,50.53,52.15,3123,0
2007-01-19,51.66,53.15,51.37,52.28,1718,0
2007-01-22,52.6,53.09,52.6,53.09,700,0
2007-01-23,52.8,52.8,52.08,52.23,3400,0
2007-01-24,52.9,52.9,52.2,52.4,600,0
2007-01-25,52.19,52.19,51.07,51.07,1988,0
2007-01-26,50.8,55,50.8,54.32,3621,0
2007-01-29,54.07,54.07,53.82,54.02,300,0
2007-01-30,54.71,54.71,53.26,54,1838,0
2007-01-31,53.38,54.48,52.05,53.65,7474,0
2007-02-01,53.41,53.98,53.15,53.15,950,0
2007-02-02,53.9,54,53.9,54,200,0
2007-02-05,54.85,55.84,53.85,53.87,1660,0
2007-02-06,57.99,57.99,54.74,54.74,1500,0
2007-02-07,56.69,56.69,55,55.08,1968,0
2007-02-08,55.71,56.19,54.62,55.74,1220,0
2007-02-09,58.72,58.72,55.11,55.11,960,0
2007-02-12,56.23,56.23,55.05,55.35,1676,0
2007-02-13,55.4,55.43,55.01,55.01,2386,0
2007-02-14,55,55.12,54.53,54.53,488,0
2007-02-15,54.05,54.59,54.05,54.05,600,0
2007-02-16,54.05,54.33,52.07,52.07,2208,0
2007-02-20,53.16,54.67,52.1,54.67,1155,0
2007-02-21,53.82,54.66,53.46,53.82,1602,0
2007-02-22,53.01,53.11,52.51,53.11,2553,0
2007-02-23,53.09,54.82,53.07,54.52,3712,0
2007-02-26,54.35,54.62,53.46,53.46,944,0
2007-02-27,56.99,56.99,53.78,54.03,5166,0
2007-02-28,54.25,54.93,54.25,54.5,2300,0
2007-03-01,53.04,55.75,53.04,55.21,2564,0
2007-03-02,54.54,54.92,53.92,54.92,8581,0
2007-03-05,55,55.02,53.38,54.65,3064,0
2007-03-06,54.89,55.25,54.12,55.25,1917,0
2007-03-07,54.47,55.5,54.47,55.45,1327,0
2007-03-08,55.7,57.5,54.5,55.03,5233,0
2007-03-09,56.28,56.28,54.02,55.24,8801,0
2007-03-12,53.2,54.94,53.2,54.73,3158,0
2007-03-13,56.02,56.02,54.66,54.99,1838,0
2007-03-14,54.99,56.02,54.83,56.02,5796,0
2007-03-15,56.36,57.3,56.25,56.25,870,0
2007-03-16,56.24,57.85,56.24,57.61,3650,0
2007-03-19,57.98,57.98,56.4,56.4,200,0
2007-03-20,55.71,55.72,55.2,55.2,800,0
2007-03-21,54.26,56.48,54,56.48,2608,0
2007-03-22,56.5,56.5,54,54.74,7700,0
2007-03-23,55,55.01,55,55.01,300,0
2007-03-26,55.48,57.25,54.95,56.33,2248,0
2007-03-27,55.06,56.64,55.06,56.5,2201,0
2007-03-28,55.35,57.1,55.35,56.15,608,0
2007-03-29,57.12,57.12,57.12,57.12,100,0
2007-03-30,58.66,58.66,57.48,58.16,1664,0
2007-04-02,54.78,58.86,54.78,56.85,5501,0
2007-04-03,58.5,58.5,56.64,57.52,1500,0
2007-04-04,57.55,57.55,54.93,56,2200,0
2007-04-05,55.05,57.95,55.05,56.5,1401,0
2007-04-09,55.38,55.57,55.38,55.57,300,0
2007-04-10,56.25,57.93,56.25,57,1397,0
2007-04-11,57,57,55.1,56.29,4819,0
2007-04-12,55.12,57.44,55.12,57.11,4995,0
2007-04-13,55.88,58.91,55.88,58.91,1701,0
2007-04-16,60.45,64.9,60.45,64.59,1979,0
2007-04-17,63.01,64.59,61.34,62.48,1354,0
2007-04-18,60.83,60.83,60.83,60.83,100,0
2007-04-19,62.5,62.5,59.5,59.5,380,0
2007-04-20,60.73,60.73,57.79,59.92,1102,0
2007-04-23,58.79,58.79,57.91,57.91,600,0
2007-04-24,56.47,56.47,56.47,56.47,100,0
2007-04-25,57.06,57.06,55.3,56.1,2451,0
2007-04-26,55.02,56.62,55.02,56.45,2193,0
2007-04-27,55.51,55.51,55,55.1,6700,0
2007-04-30,54.75,59.71,54.75,58.01,4536,0
2007-05-01,58.95,58.95,57.6,58.76,2960,0
2007-05-02,58,58.1,57.45,57.99,1143,0
2007-05-03,56.3,56.3,56.3,56.3,100,0
2007-05-04,56.74,58,56.17,57.35,1550,0
2007-05-07,56.02,57.99,56.02,57.99,200,0
2007-05-08,57,57.28,55.72,56.35,700,0
2007-05-09,56.51,57.31,56.51,56.7,495,0
2007-05-10,55.55,55.65,55.17,55.5,1500,0
2007-05-11,55.24,56,55.24,56,1094,0
2007-05-14,55.4,56.56,55.2,55.2,1000,0
2007-05-15,56.04,56.99,55.01,56.36,1432,0
2007-05-16,57,57.58,55.74,57.58,1404,0
2007-05-17,56.7,56.8,56.05,56.8,1101,0
2007-05-18,56.06,57.9,56.06,56.52,3734,0
2007-05-21,57.63,58.37,56.99,57.7,2550,0
2007-05-22,56.36,58,56.09,57.1,2887,0
2007-05-23,57.35,57.5,57.22,57.5,628,0
2007-05-24,58.16,58.16,58.16,58.16,210,0
2007-05-25,57.6,58.1,57.18,57.22,608,0
2007-05-30,56.06,57.53,56.06,57.53,1360,0
2007-05-31,58.38,58.38,58.38,58.38,100,0
2007-06-01,56.85,56.85,56.85,56.85,100,0
2007-06-04,57.11,57.72,56.66,57.72,1300,0
2007-06-05,57.5,57.5,56.15,57.3,2539,0
2007-06-06,56.11,58.51,56.11,58.23,10597,0
2007-06-07,58.4,58.4,58.4,58.4,100,0
2007-06-08,58.27,58.29,56.33,56.69,1460,0
2007-06-11,56.48,56.67,55,56.6,7200,0
2007-06-12,56.1,57.86,56.1,57.38,3774,0
2007-06-13,58.1,58.66,57.72,58.55,2140,0
2007-06-14,58.45,58.66,57.1,58.54,1400,0
2007-06-15,59,59,58.02,58.27,4657,0
2007-06-18,57.32,57.5,56.38,56.82,5010,0
2007-06-19,57.31,57.31,56.86,56.86,1000,0
2007-06-20,57.73,57.88,56.06,57,2612,0
2007-06-21,57.79,58,55.8,57.39,9861,0
2007-06-22,57.95,57.95,56.84,56.84,64231,0
2007-06-25,56.85,58.13,56.85,57.48,1070,0
2007-06-26,57.5,57.5,56.07,56.65,1200,0
2007-06-27,58.5,58.5,55.6,55.96,2100,0
2007-06-28,56.08,56.25,55.13,55.65,2159,0
2007-06-29,55.97,57.85,55.42,57,2241,0
2007-07-02,58,58,55,55.44,6900,0
2007-07-03,55.44,58.6,55.05,58.6,1000,0
2007-07-05,57.41,58,57.41,58,750,0
2007-07-06,57.5,57.5,56.78,56.78,539,0
2007-07-10,56.78,56.78,55.68,55.68,561,0
2007-07-11,57.31,57.41,57.31,57.41,442,0
2007-07-12,56.3,56.69,55.81,56.69,629,0
2007-07-16,57,57,57,57,255,0
2007-07-17,58,58,55.59,55.67,1655,0
2007-07-18,57,57,55.65,55.69,3255,0
2007-07-19,56.4,56.94,56.15,56.94,654,0
2007-07-20,55.99,55.99,55.99,55.99,100,0
2007-07-23,56,56,55.16,55.57,843,0
2007-07-24,55.5,55.5,55.1,55.1,800,0
2007-07-26,54.8,55,54.75,54.96,800,0
2007-07-27,56.9,56.9,55.68,56.9,700,0
2007-07-30,54.84,54.84,53.05,53.11,508,0
2007-07-31,54.3,55.53,54.3,55.28,808,0
2007-08-01,56.9,56.9,56.9,56.9,250,0
2007-08-02,54.25,54.25,54.25,54.25,100,0
2007-08-03,54.87,54.87,54.85,54.85,408,0
2007-08-06,56.81,56.81,53.98,55.45,500,0
2007-08-07,53.81,53.81,53.8,53.81,757,0
2007-08-08,55.69,55.69,55.69,55.69,200,0
2007-08-10,53.29,55.68,53.29,55.39,600,0
2007-08-13,56.89,56.89,56.16,56.79,6340,0
2007-08-14,55.57,55.69,54.58,54.58,500,0
2007-08-15,54.45,54.45,54.41,54.41,200,0
2007-08-17,54.45,54.5,54.45,54.45,3400,0
2007-08-22,54.5,54.5,54.5,54.5,200,0
2007-08-29,53.77,55.8,53.77,54.25,900,0
2007-08-31,56.83,56.83,54.25,56.8,700,0
2007-09-04,56.89,56.89,56.89,56.89,100,0
2007-09-06,56.52,56.53,56.52,56.52,501,0
2007-09-07,54.14,54.14,54.14,54.14,100,0
2007-09-10,54.45,54.45,54.45,54.45,200,0
2007-09-11,54.99,55,53.99,54.26,2899,0
2007-09-14,54.5,54.5,54.5,54.5,100,0
2007-09-17,53.79,53.79,53,53,579,0
2007-09-18,56,56,56,56,200,0
2007-09-20,56,56,56,56,200,0
2007-09-21,54.45,55.04,54.45,55.04,204,0
2007-09-24,54.47,54.47,54.47,54.47,300,0
2007-09-26,56.5,56.5,56.5,56.5,100,0
2007-09-27,54.53,54.53,54.53,54.53,196,0
2007-09-28,56.9,56.9,56.75,56.75,600,0
2007-10-01,54.46,56.28,54.46,56.28,1600,0
2007-10-02,54.84,56.31,54.84,56.31,700,0
2007-10-04,54.9,55.1,54.89,55,500,0
2007-10-09,54.46,55,54.46,55,500,0
2007-10-10,54.46,54.46,54.45,54.45,500,0
2007-10-11,54.49,56.8,54.49,56.8,800,0
2007-10-12,55.76,55.8,55.76,55.8,400,0
2007-10-16,56,56,56,56,100,0
2007-10-18,55.8,55.8,55.8,55.8,100,0
2007-10-19,55.11,55.13,55.11,55.13,200,0
2007-10-22,55.16,55.16,55.16,55.16,200,0
2007-10-24,54.02,54.8,54.02,54.8,400,0
2007-10-26,56,56.95,56,56.95,220,0
2007-10-31,55.74,56.61,53.47,56.09,1381,0
2007-11-01,53.75,54.45,53.75,54.45,1200,0
2007-11-06,54.6,54.6,54.6,54.6,100,0
2007-11-09,53.61,56.25,53.61,56.25,500,0
2007-11-12,53.6,53.6,53.6,53.6,100,0
2007-11-14,54,55.02,52.45,55.02,7172,0
2007-11-15,55.04,55.04,55.04,55.04,100,0
2007-11-16,52.76,53.85,52.76,53.85,400,0
2007-11-19,53.05,53.05,53,53,200,0
2007-11-20,52.43,55.05,52.43,55,5516,0
2007-11-21,52.49,52.49,52.48,52.48,300,0
2007-11-28,54.51,54.51,54.51,54.51,300,0
2007-11-29,54.5,54.5,54.5,54.5,200,0
2007-11-30,55.8,55.8,55.8,55.8,200,0
2007-12-03,52.46,52.46,52.46,52.46,100,0
2007-12-05,52.46,54.75,52.46,54.7,500,0
2007-12-06,52.76,54.44,52.76,54.44,300,0
2007-12-10,52.8,52.8,52.8,52.8,200,0
2007-12-17,52.81,52.81,52.81,52.81,100,0
2007-12-18,56,56,56,56,100,0
2007-12-21,52.76,52.76,52.76,52.76,100,0
2007-12-28,52.76,56,52.76,56,200,0
2007-12-31,53.58,56.25,53.58,56.25,200,0
2008-01-02,52.79,55.62,52.77,55.62,2874,0
2008-01-04,54,54,54,54,100,0
2008-01-07,54.87,55.92,54,54.65,600,0
2008-01-08,55.7,55.7,53.05,53.05,800,0
2008-01-09,55.99,55.99,55.99,55.99,600,0
2008-01-10,55.95,55.99,54.99,55,1500,0
2008-01-11,55.99,55.99,54.98,54.98,1240,0
2008-01-14,53.01,55,53.01,55,500,0
2008-01-16,54,54,54,54,868,0
2008-01-17,53.75,53.75,53.75,53.75,100,0
2008-01-18,53.9,53.9,52.6,52.6,200,0
2008-01-22,54.99,55,54.99,55,300,0
2008-01-23,53.27,54,53.27,54,200,0
2008-01-24,55,55,55,55,100,0
2008-01-25,53,54.99,53,54.98,507,0
2008-01-28,54.97,55,54.97,55,800,0
2008-01-29,54.98,55,54.94,55,500,0
2008-01-31,52.17,55,52.17,55,700,0
2008-02-06,54.7,54.7,54.7,54.7,2500,0
2008-02-11,54.9,54.9,54.9,54.9,200,0
2008-02-12,52.08,54.9,52.08,54.81,300,0
2008-02-13,55,55,55,55,770,0
2008-02-14,54.7,54.7,54.7,54.7,1800,0
2008-02-20,52.66,52.66,52.66,52.66,100,0
2008-02-21,53,53.33,53,53.33,539,0
2008-02-26,55.93,55.93,55.93,55.93,200,0
2008-02-28,55.78,55.8,55,55.8,600,0
2008-03-03,54.9,55,54.01,54.03,2900,0
2008-03-05,54.01,54.01,54.01,54.01,100,0
2008-03-06,53.55,55,53.37,54.5,4714,0
2008-03-07,55,55,55,55,302,0
2008-03-10,55.99,56.55,54.85,54.85,1200,0
2008-03-11,56.03,56.03,56.03,56.03,992,0
2008-03-12,56.5,56.5,56.5,56.5,200,0
2008-03-14,57,58,55,58,786,0
2008-03-17,55.7,57,55.7,57,400,0
2008-03-18,57,57,56,56,5978,0
2008-03-19,55.75,55.75,55.75,55.75,100,0
2008-03-24,55.27,55.27,55.27,55.27,100,0
2008-03-27,56,56,56,56,2400,0
2008-03-28,55.51,55.51,55.51,55.51,120,0
2008-03-31,57,57,57,57,100,0
2008-04-02,57,57,57,57,751,0
2008-04-03,55.6,55.6,55.6,55.6,160,0
2008-04-07,55.5,55.5,55.5,55.5,100,0
2008-04-08,55.04,55.04,55.04,55.04,100,0
2008-04-09,55.02,57,53,57,500,0
2008-04-10,56.98,57,56.98,57,670,0
2008-04-11,55.56,55.56,55.56,55.56,150,0
2008-04-14,55,55,55,55,100,0
2008-04-15,57,57,57,57,300,0
2008-04-23,58,58,58,58,5500,0
2008-04-24,57.01,57.01,57,57,750,0
2008-04-29,59.98,59.98,56.8,57.02,1287,0
2008-05-01,59.84,61.1,59.84,61.1,4495,0
2008-05-02,59,59,59,59,100,0
2008-05-05,61.49,61.5,61.49,61.5,500,0
2008-05-06,61.55,64,61.55,63.5,1400,0
2008-05-07,64.98,64.98,64.5,64.5,300,0
2008-05-09,64.49,64.49,62,62,400,0
2008-05-12,62.75,62.75,62.75,62.75,996,0
2008-05-13,63.98,63.98,62.5,62.5,200,0
2008-05-15,64,64,64,64,300,0
2008-05-20,57.71,59.25,57.34,59.25,417,0
2008-05-21,59.3,59.3,59.3,59.3,100,0
2008-05-22,58.6,58.6,58.51,58.51,500,0
2008-05-27,57.31,60,57.31,60,100,0
2008-05-28,57.32,57.94,52,57.94,1049,0
2008-05-29,57.89,57.89,57.49,57.49,300,0
2008-05-30,57.5,62.99,57.5,62.99,628,0
2008-06-05,60,62,56.5,57,6200,0
2008-06-11,57.01,61.54,57.01,57.25,1800,0
2008-06-16,59.93,59.93,57.04,57.04,200,0
2008-06-17,58.53,58.53,58.51,58.51,500,0
2008-06-19,57.04,57.04,55,57.01,5700,0
2008-06-20,55.01,59.4,55,59.4,400,0
2008-06-23,55.18,55.18,55.18,55.18,100,0
2008-06-24,55.06,56.08,55.06,56.08,200,0
2008-06-25,59.4,59.4,55.03,55.03,200,0
2008-06-26,55.2,57,53.88,53.88,638,0
2008-06-27,56,59.99,53.3,53.3,60368,0
2008-06-30,55.01,57.9,54.5,55.48,1535,0
2008-07-01,53.65,56.94,53.65,56.94,686,0
2008-07-02,53.5,55.01,53.5,54,1713,0
2008-07-03,53.62,55,53.62,53.77,2595,0
2008-07-07,54.24,57.43,53,53,4645,0
2008-07-08,56.68,57.75,55.5,57.75,729,0
2008-07-09,53.8,57.25,53.51,53.51,1010,0
2008-07-10,57.1,57.1,54.25,54.25,700,0
2008-07-11,52.91,59.58,50.68,58.61,5507,0
2008-07-14,58.74,59.73,55.66,55.66,3206,0
2008-07-15,55.62,57.84,55.62,56.06,1186,0
2008-07-16,53.58,57.51,53.58,57.51,3068,0
2008-07-17,58,58,56.25,56.49,1623,0
2008-07-18,57.99,57.99,55.51,55.51,1309,0
2008-07-21,57.74,58,56.05,56.05,2043,0
2008-07-22,57.05,58,57.05,58,147,0
2008-07-23,58,58.49,58,58.49,262,0
2008-07-24,62.3,62.3,55.63,60,2824,0
2008-07-25,60.01,63.75,56.94,63.75,2596,0
2008-07-28,59.05,62.99,59.05,61.55,1799,0
2008-07-29,61.56,63.25,59.64,62.5,782,0
2008-07-31,62.25,62.71,60.55,60.55,2022,0
2008-08-01,60.67,63.97,60.67,63,1100,0
2008-08-04,63,63.88,60.58,60.58,3396,0
2008-08-05,63.69,64.65,61,61.62,1700,0
2008-08-06,63.84,63.99,62.09,62.09,782,0
2008-08-07,60.51,64,60.51,64,800,0
2008-08-08,64,64,63.97,63.98,894,0
2008-08-11,64.97,66.64,63.98,66.39,2364,0
2008-08-12,63.59,66.5,63.59,64.25,1078,0
2008-08-13,62.41,70.57,62.41,70.57,1000,0
2008-08-14,70.39,80.52,70.39,80.5,3364,0
2008-08-15,81.99,81.99,76.05,77.68,1839,0
2008-08-18,79.8,79.8,73.05,73.05,700,0
2008-08-21,76.5,79.99,75.31,79.91,3152,0
2008-08-22,80,81,78.78,81,2140,0
2008-08-25,81,81,80.2,81,365,0
2008-08-26,79.41,80,77.2,77.2,975,0
2008-08-27,79.57,79.95,79.57,79.95,300,0
2008-08-28,77.69,81,77.69,79.38,2188,0
2008-08-29,81.24,81.24,76.68,76.68,2273,0
2008-09-02,79.54,79.54,76.68,76.68,2800,0
2008-09-03,79.51,81.78,78.63,81.78,993,0
2008-09-04,79.25,79.25,73,73.5,4331,0
2008-09-05,76.98,76.98,73.5,73.5,829,0
2008-09-08,76.25,78.57,72.41,74.88,1003,0
2008-09-09,77.3,77.3,70.67,70.67,2007,0
2008-09-10,74.94,75.3,71.88,74.37,750,0
2008-09-11,76.84,82.38,72.74,77.2,3504,0
2008-09-12,78.08,79.96,76.47,76.85,1540,0
2008-09-15,79.98,79.98,71,71.01,5046,0
2008-09-16,73.68,77.09,69.98,72.84,6101,0
2008-09-17,71.13,71.13,65.92,67.98,1237,0
2008-09-18,73.4,78.33,70,74,4259,0
2008-09-19,68.11,76.15,68.11,76.15,6396,0
2008-09-22,75,79,75,77.57,1184,0
2008-09-23,79.74,79.75,78.1,78.95,800,0
2008-09-24,77,77,73,74,1765,0
2008-09-25,76.32,77.46,71.21,71.21,1688,0
2008-09-26,74.04,78.73,72.7,72.7,1388,0
2008-09-29,74.19,74.19,71.97,71.97,1476,0
2008-09-30,71.36,74,71.36,74,1053,0
2008-10-02,77.52,77.62,74.57,74.57,3222,0
2008-10-06,74.01,74.01,60.25,60.25,3991,0
2008-10-07,62.07,64.97,59.57,62.94,2375,0
2008-10-08,60.31,62.01,60.31,61.99,1341,0
2008-10-09,59.01,66.8,54.76,54.76,1956,0
2008-10-10,55.66,55.66,50.26,55.49,3368,0
2008-10-13,59.78,64.09,55.02,64.09,2092,0
2008-10-14,63.84,65,59.82,61.88,1996,0
2008-10-15,58.28,58.28,55.95,55.95,516,0
2008-10-16,63,65.75,63,65.75,1028,0
2008-10-17,63.33,67.91,55.14,55.14,3435,0
2008-10-20,58.95,67.25,58.95,64.95,2100,0
2008-10-21,63.77,68,63.77,66,1500,0
2008-10-22,63.69,63.69,55.36,56.51,3108,0
2008-10-23,56.71,57.1,55.25,55.25,907,0
2008-10-27,54.53,54.9,54.06,54.06,600,0
2008-10-28,55.13,62.18,54.95,61.78,1035,0
2008-10-29,61,64.97,58.57,64.93,1800,0
2008-10-30,68,68,60.13,61.93,300,0
2008-10-31,64.91,64.91,58.05,60,2454,0
2008-11-03,60.62,60.7,59.12,60.7,876,0
2008-11-04,64.28,64.28,60.51,64,824,0
2008-11-05,64,64,55.52,55.52,2460,0
2008-11-06,55.6,56.35,54.7,54.7,675,0
2008-11-07,54.7,59.97,54.7,58.27,920,0
2008-11-11,57.2,57.2,57.2,57.2,100,0
2008-11-12,55.25,55.25,54.05,54.05,415,0
2008-11-13,54.25,56.07,53,56.07,1185,0
2008-11-14,53.25,53.25,53.25,53.25,104,0
2008-11-17,55.96,55.96,55.96,55.96,346,0
2008-11-18,51.21,53.79,50.06,50.06,638,0
2008-11-19,52.45,52.45,48.2,48.2,1136,0
2008-11-20,46.99,47.24,45.01,45.01,906,0
2008-11-21,45.27,46,45.27,45.97,1441,0
2008-11-24,44.43,52,44.43,49.23,4732,0
2008-11-25,53.51,56.97,50.8,50.8,2214,0
2008-11-26,48.7,55,48.7,55,2392,0
2008-11-28,48.94,54.2,48.94,54.2,200,0
2008-12-01,52.88,54.75,50,50,1011,0
2008-12-02,51,51.09,51,51,227,0
2008-12-03,49.34,50.71,47.86,47.86,1804,0
2008-12-04,47.22,50.25,46.52,46.52,1362,0
2008-12-05,48.85,52.27,45.3,52.27,568,0
2008-12-08,54.93,55,54,55,747,0
2008-12-09,54,54,45,45.61,3300,0
2008-12-10,46.41,47.97,46.01,47.97,412,0
2008-12-11,48.45,49.51,45,45.39,1121,0
2008-12-12,45.6,54.35,45.6,54.35,1563,0
2008-12-15,48.25,52.54,48.25,52.54,253,0
2008-12-16,52.75,54.25,50,54.25,2249,0
2008-12-17,50.86,54.26,50.43,52.55,1436,0
2008-12-18,54.55,54.65,50.33,50.33,2897,0
2008-12-19,50.2,50.2,45.76,48.18,2825,0
2008-12-22,48.4,50.39,47.47,50.39,686,0
2008-12-23,52.08,52.08,47.17,49.01,400,0
2008-12-29,50.82,50.82,50.82,50.82,100,0
2008-12-30,53.77,53.77,52,52.25,579,0
2008-12-31,53,53,49.27,51.95,2807,0
2009-01-02,55.97,55.97,47.87,47.87,2115,0
2009-01-05,50.23,50.23,47.3,47.44,1271,0
2009-01-06,47.23,50,46.5,46.56,2129,0
2009-01-07,48.75,48.75,45.89,45.89,888,0
2009-01-08,46.16,46.16,45.26,45.26,320,0
2009-01-09,43.84,47.5,43.84,47.5,580,0
2009-01-12,45.81,45.81,43.88,43.88,1391,0
2009-01-13,44.27,46.49,43.7,43.7,420,0
2009-01-14,45,45.3,43,43,1287,0
2009-01-15,42.52,42.99,42.4,42.99,580,0
2009-01-16,42.77,42.77,36.2,39.73,4031,0
2009-01-20,37.06,37.07,36.3,36.3,413,0
2009-01-21,36.3,39.7,36.3,37.86,711,0
2009-01-22,37.55,38.39,36.1,36.3,683,0
2009-01-23,36.66,39.88,33.13,33.13,1051,0
2009-01-26,33.79,35.25,33.03,33.03,600,0
2009-01-27,32.49,35.25,32.49,35.25,657,0
2009-01-28,35.25,35.25,35.25,35.25,140,0
2009-01-29,33.01,33.01,32.99,32.99,257,0
2009-01-30,33.97,34.92,30.56,30.56,1366,0
2009-02-02,33.01,36.23,33.01,35.61,1156,0
2009-02-03,34.8,35,34.8,35,500,0
2009-02-04,34.79,35.3,32.01,32.74,1010,0
2009-02-05,33,36,33,36,177,0
2009-02-06,36,36,32.97,35.98,894,0
2009-02-09,34.55,34.55,34.55,34.55,200,0
2009-02-10,35.15,35.15,33.31,33.31,748,0
2009-02-12,33,33.25,32,32,1307,0
2009-02-13,32.73,34.72,30.5,33.64,2390,0
2009-02-17,33.23,33.5,31.52,31.52,1056,0
2009-02-18,31.08,31.08,31.08,31.08,100,0
2009-02-19,31.8,31.8,30.5,30.5,661,0
2009-02-20,31.24,31.24,30.6,30.6,831,0
2009-02-23,30.96,34.42,30.1,30.1,582,0
2009-02-24,34.18,34.18,32.2,33.74,1003,0
2009-02-26,32.82,35.17,30.41,30.41,1199,0
2009-02-27,30,30.51,30,30.51,500,0
2009-03-02,26.42,26.42,26.42,26.42,371,0
2009-03-03,26.41,29.7,25.55,25.55,338,0
2009-03-04,28.99,28.99,28.54,28.54,699,0
2009-03-05,27.54,27.54,25.27,25.27,506,0
2009-03-06,25.06,26,24.46,24.46,718,0
2009-03-09,24.46,28.88,24.46,25.26,519,0
2009-03-10,24.47,29.45,24.47,28.55,912,0
2009-03-11,27.62,27.62,25.55,25.6,300,0
2009-03-12,26.05,29.53,26.05,29,1752,0
2009-03-13,32.29,32.71,29.51,29.51,942,0
2009-03-16,30,30,30,30,449,0
2009-03-17,29.53,32.82,29.53,32.82,417,0
2009-03-18,33.36,33.36,27.98,32.51,867,0
2009-03-20,33.57,33.57,32.58,32.58,1855,0
2009-03-23,36.94,46,36.94,46,1649,0
2009-03-24,48.88,48.96,46.45,48.37,8900,0
2009-03-25,47,48.48,47,47.42,4020,0
2009-03-26,46.6,48,46.6,48,2104,0
2009-03-27,49,49,47.22,47.26,2201,0
2009-03-30,48.85,49,47.05,47.05,1117,0
2009-03-31,46.6,51,46.4,49.9,679,0
2009-04-01,53.22,53.22,47,50,407,0
2009-04-02,46.49,49.5,45.15,47.88,8295,0
2009-04-03,49.5,49.5,44.81,46.52,2548,0
2009-04-06,43.68,46.9,42.23,42.9,6805,0
2009-04-07,44.26,44.26,42.44,42.44,763,0
2009-04-08,44.5,47,42.39,43.25,2020,0
2009-04-09,45.11,45.49,44,45.49,2766,0
2009-04-13,44.5,46.42,44.27,46.42,1724,0
2009-04-14,44.9,44.9,42.5,42.5,2035,0
2009-04-15,45.6,45.6,40.62,43.21,8317,0
2009-04-16,44.4,44.4,41.86,43.9,4595,0
2009-04-17,44.14,46.15,43.45,46.15,1142,0
2009-04-20,44.28,44.49,43.47,43.47,2074,0
2009-04-21,43.01,45.75,43.01,45.75,1030,0
2009-04-22,44.01,45.3,44.01,44.76,1875,0
2009-04-23,44.09,44.63,43.75,43.75,810,0
2009-04-24,45.01,45.01,44.18,44.26,1117,0
2009-04-27,43.01,44.07,42.22,42.77,2800,0
2009-04-28,42.64,42.64,42.64,42.64,100,0
2009-04-29,43.59,46.9,42.84,46.9,577,0
2009-04-30,46.54,46.54,41.76,42.49,6716,0
2009-05-01,42.51,42.51,40.58,40.58,1316,0
2009-05-04,39.37,42.72,39.21,41.09,2702,0
2009-05-05,41,42.88,41,41.15,2456,0
2009-05-06,41.1,42.7,41.1,41.36,2486,0
2009-05-07,42.8,42.8,41.56,42.16,915,0
2009-05-08,42.3,43.09,42.27,43.09,882,0
2009-05-11,42.64,42.64,38.12,39.44,4299,0
2009-05-12,39.12,39.65,37.69,37.73,1298,0
2009-05-13,37.9,37.9,34.47,34.94,6563,0
2009-05-14,35.1,36.01,32.69,36.01,6938,0
2009-05-15,37.74,37.74,33.9,35.85,3575,0
2009-05-18,37.1,37.69,36.07,37.69,680,0
2009-05-19,37.2,37.8,36.9,37.25,1685,0
2009-05-20,36.94,39.05,36.6,36.62,9092,0
2009-05-21,33.33,37.44,33.33,34.18,3857,0
2009-05-22,36.17,39.23,36,38.36,3100,0
2009-05-26,35.19,36.68,35.05,36.5,1157,0
2009-05-28,39.92,39.92,35.63,36.38,2730,0
2009-05-29,37.59,38.19,35.66,37.99,2387,0
2009-06-01,39.28,40.12,37.97,40.12,1824,0
2009-06-02,40.07,41.57,40.07,41.25,11243,0
2009-06-03,41.86,41.86,39.57,39.98,15394,0
2009-06-04,43.02,43.02,40.51,42.2,7677,0
2009-06-08,41.88,41.88,40.42,40.42,920,0
2009-06-09,39.37,42.98,39.37,42.98,13454,0
2009-06-10,43,43,38.43,39.81,17926,0
2009-06-11,41.3,41.3,39.5,40.75,6635,0
2009-06-12,40,40,39.2,39.85,1500,0
2009-06-15,39.27,39.27,36.02,36.8,1807,0
2009-06-16,35.63,38.73,35.63,36.33,11756,0
2009-06-17,37.01,38.44,37.01,38.44,2598,0
2009-06-18,36.91,37.5,36.53,37.5,2013,0
2009-06-19,40,40,37.6,39.09,4161,0
2009-06-22,38.7,38.88,36.37,36.37,4661,0
2009-06-23,36.25,36.9,36.17,36.9,700,0
2009-06-24,37.13,37.13,36.19,36.19,1001,0
2009-06-25,35.93,37.93,35.81,36.31,12420,0
2009-06-26,35.39,39.11,35.39,37.28,27408,0
2009-06-29,37.37,38.37,36.78,36.78,6000,0
2009-06-30,37.95,38.1,33.49,35.81,4911,0
2009-07-01,36.74,36.74,35.04,35.86,16612,0
2009-07-02,35.4,36.24,32.58,33.42,14228,0
2009-07-06,33.42,33.42,31.57,31.57,902,0
2009-07-07,31.95,31.95,31.95,31.95,187,0
2009-07-08,31.15,32.26,30.76,31.49,8551,0
2009-07-09,32,32,31.62,31.94,610,0
2009-07-10,30.76,32.91,28.84,32.29,13150,0
2009-07-13,31.56,32.61,31.56,31.6,1000,0
2009-07-14,31.2,31.25,30.2,31.25,1010,0
2009-07-15,31.35,32.9,31.34,32.5,4407,0
2009-07-16,31.5,31.5,29.29,29.86,3574,0
2009-07-17,29.35,29.96,28.43,28.98,5519,0
2009-07-20,29.24,30.79,29.24,30.79,2334,0
2009-07-21,30.98,31.47,30.83,31.01,7495,0
2009-07-22,32,32.01,31,32.01,2250,0
2009-07-23,32.11,33.62,31.5,33.62,5346,0
2009-07-24,33.13,33.75,31.9,31.9,7438,0
2009-07-27,32.54,32.65,30,30,2760,0
2009-07-28,29.07,29.67,28.36,28.75,3374,0
2009-07-29,29.99,29.99,29.4,29.4,700,0
2009-07-30,29.76,29.96,29.76,29.79,1214,0
2009-07-31,30.01,30.47,27.1,28.45,9773,0
2009-08-03,27.41,29.79,27.26,29.37,8558,0
2009-08-04,27.7,28.12,27.32,27.96,4745,0
2009-08-05,28.5,28.93,27.86,27.86,7737,0
2009-08-06,28.99,29.49,28.27,29.49,1862,0
2009-08-07,30.09,30.09,28.16,29.98,2419,0
2009-08-10,29.97,29.97,28.01,28.21,5231,0
2009-08-11,28.24,28.34,27.55,28.34,1520,0
2009-08-12,28.96,28.97,27.58,27.58,1843,0
2009-08-13,28.13,28.2,25.31,25.31,2832,0
2009-08-14,25.82,27.93,25.82,27.93,3616,0
2009-08-17,29.75,29.75,23.83,24.21,8223,0
2009-08-18,27.07,28.52,23.58,25.65,28199,0
2009-08-19,25.07,28.09,24.7,27,10584,0
2009-08-20,25.82,28.61,25.11,26.34,22671,0
2009-08-21,26.35,29.3,24.55,27.58,13206,0
2009-08-24,28,28.83,25.88,28.07,7288,0
2009-08-25,28,28.01,27,27,1824,0
2009-08-26,27.91,28.29,27.2,27.76,1551,0
2009-08-27,28,28.24,27.62,28,3658,0
2009-08-28,28,28,26.06,26.14,13833,0
2009-08-31,27.91,28.52,27.38,27.38,2983,0
2009-09-01,26.4,26.47,24.6,25.53,16533,0
2009-09-02,26.4,27.66,25.1,26,29371,0
2009-09-03,26.25,27.48,25.5,26.69,6170,0
2009-09-04,26.02,26.99,26.02,26.99,2848,0
2009-09-08,26.99,27.25,26.94,27.1,4247,0
2009-09-09,27.48,27.48,27.3,27.3,1059,0
2009-09-10,27.21,27.21,26.26,26.73,6240,0
2009-09-11,27.38,28.52,27.2,27.77,20412,0
2009-09-14,27.58,27.58,26.38,27,20018,0
2009-09-15,26.75,28,26.75,27.89,5865,0
2009-09-16,28.45,28.74,26.05,26.97,30442,0
2009-09-17,26.59,28,26.59,27.31,18014,0
2009-09-18,28.32,28.32,26.81,28,13183,0
2009-09-21,26.91,27.32,26.3,26.58,3766,0
2009-09-22,26.66,26.66,26.5,26.5,1400,0
2009-09-23,27.64,29.47,27.11,28.18,4077,0
2009-09-24,28.16,28.52,26.66,28.18,17821,0
2009-09-25,27.35,27.56,27.14,27.56,2822,0
2009-09-28,28.26,28.46,27.48,27.63,11064,0
2009-09-29,28.41,31.55,28.16,30.35,16021,0
2009-09-30,29.67,30.23,27.97,28.68,4956,0
2009-10-01,28.8,30.59,28.8,29.41,15631,0
2009-10-02,28.08,29.87,27.02,29.87,7544,0
2009-10-05,28.47,29.04,28.26,29.04,3808,0
2009-10-06,29.97,31.21,28.18,31.21,18594,0
2009-10-07,30,30.73,29.28,30.69,13367,0
2009-10-08,31,31.57,29.06,29.53,8061,0
2009-10-09,29.75,31.31,29.53,30.96,5311,0
2009-10-12,29.91,30.32,29.5,29.7,8004,0
2009-10-13,29.33,31.78,29.33,31.05,19065,0
2009-10-14,31.7,32.51,31.21,32.23,5456,0
2009-10-15,31.74,31.74,29.78,31.26,1326,0
2009-10-16,31.5,31.95,30.86,31.47,3373,0
2009-10-19,29.07,31.77,29.07,31.09,1485,0
2009-10-20,30.39,32.66,30.39,32.02,4877,0
2009-10-21,31.02,32.08,31.02,31.17,2279,0
2009-10-22,31.14,32.16,28.61,32.14,7560,0
2009-10-23,31.5,32.4,31.5,31.71,12985,0
2009-10-26,31.87,31.87,31.39,31.67,500,0
2009-10-27,30.6,30.71,29.98,30.47,1984,0
2009-10-28,30.28,32.17,29.1,31,10380,0
2009-10-29,31.5,32.05,30.52,31.64,10986,0
2009-10-30,31.01,31.79,30.45,30.85,23908,0
2009-11-02,30.23,31.51,30.23,31.51,6303,0
2009-11-03,31.36,34.11,30.55,34.11,3563,0
2009-11-04,34.84,34.85,33.84,34.64,6274,0
2009-11-05,34.25,34.96,34.25,34.79,2541,0
2009-11-06,34.35,34.58,32.94,32.94,1301,0
2009-11-09,33.63,34.96,32.6,33.49,12260,0
2009-11-10,33.49,34.16,33.49,34.11,2000,0
2009-11-11,33.32,33.69,31.76,33.54,3700,0
2009-11-12,33.3,33.73,33.3,33.73,437,0
2009-11-13,33.73,33.73,33.73,33.73,371,0
2009-11-16,33.03,34.63,33,34.3,17413,0
2009-11-17,33.91,35.11,33.91,34.38,1329,0
2009-11-18,33.83,35.53,33.33,35.15,13418,0
2009-11-19,35.22,35.22,33.77,33.77,4936,0
2009-11-20,33.8,36.21,32.99,35.87,4722,0
2009-11-23,35.15,36.57,34.16,36.44,3994,0
2009-11-24,34.92,35.75,34.46,34.9,4080,0
2009-11-25,34.37,35.01,34.21,34.89,3726,0
2009-11-27,35.61,36.02,34.15,34.15,3802,0
2009-11-30,35.08,35.08,34.07,34.71,4091,0
2009-12-01,34.31,36.9,33.76,36.45,14843,0
2009-12-02,36.45,36.45,35.5,36.3,2600,0
2009-12-03,36.3,36.6,35.72,35.78,3854,0
2009-12-04,35.58,36.31,35.22,36.26,1806,0
2009-12-07,36.88,37.44,36.12,36.73,5203,0
2009-12-08,36.06,36.07,34.59,34.65,4168,0
2009-12-09,34.56,35.28,34.5,35.28,2381,0
2009-12-10,35.87,36.93,34.41,36.34,14365,0
2009-12-11,36.88,36.88,36.27,36.44,6199,0
2009-12-14,38.74,38.74,35.78,36.44,3627,0
2009-12-15,35.69,37.65,35.69,37.2,7615,0
2009-12-16,36.65,37.53,36.65,37.42,5546,0
2009-12-17,36.34,37.63,36,37.4,6434,0
2009-12-18,36.43,37.51,34.8,34.8,5670,0
2009-12-21,35.17,37.21,35.17,36.66,4137,0
2009-12-22,35.67,35.93,35,35.15,6246,0
2009-12-23,36.25,36.5,35.09,35.64,2453,0
2009-12-24,35.02,35.4,35.02,35.4,346,0
2009-12-28,35.76,37.3,35.73,36.54,5892,0
2009-12-29,36.65,36.65,34.56,35.15,8301,0
2009-12-30,35.31,36.3,35,35.7,2362,0
2009-12-31,36.31,37.44,35.72,36.39,20617,0
2010-01-04,37.12,37.12,36.01,36.01,2856,0
2010-01-05,36.08,37.02,35.76,35.76,1280,0
2010-01-06,35.87,35.87,35.53,35.87,429,0
2010-01-07,35.53,36.64,35.53,36.64,767,0
2010-01-08,36.35,36.85,35.8,36.18,2224,0
2010-01-11,35.95,36.42,35.07,35.65,8727,0
2010-01-12,35.35,35.38,34.47,34.73,4626,0
2010-01-13,35.97,35.97,34.61,34.61,4286,0
2010-01-14,35.28,35.28,32.88,33.71,18564,0
2010-01-15,33.88,34.86,33.69,33.9,20697,0
2010-01-19,33.91,34.88,33.91,34.4,4128,0
2010-01-20,34.79,35.47,34.44,34.44,2322,0
2010-01-21,34.9,35,31.8,32.37,26504,0
2010-01-22,33.4,33.4,30.02,30.4,11638,0
2010-01-25,30.61,31.35,30.47,30.56,2515,0
2010-01-26,31,31.93,29.85,29.85,7997,0
2010-01-27,31.26,31.26,30.01,30.42,2114,0
2010-01-28,30.11,30.36,30,30.04,922,0
2010-01-29,30.15,30.15,30.15,30.15,389,0
2010-02-01,29.9,31.2,29.9,30.38,2711,0
2010-02-02,31.3,31.3,30.32,30.56,1541,0
2010-02-03,30.94,30.94,30.2,30.2,600,0
2010-02-04,30.07,30.2,29.45,29.56,1061,0
2010-02-05,30.69,31.39,29.1,29.12,19104,0
2010-02-08,29.77,29.77,27.6,27.6,6179,0
2010-02-09,28.68,28.68,26.79,26.97,8699,0
2010-02-10,27.82,28.13,26.38,26.99,6548,0
2010-02-11,28.52,28.52,26.85,26.85,2100,0
2010-02-12,26.09,26.29,24.22,26.29,13286,0
2010-02-16,27.19,27.19,25.3,25.54,4598,0
2010-02-17,25.57,26.52,25.09,26.25,6649,0
2010-02-18,25.05,26.61,25.05,26.55,5892,0
2010-02-19,26.59,26.59,26.1,26.41,1962,0
2010-02-22,25.88,26.41,25.41,26.3,2530,0
2010-02-23,24.41,26.93,24.41,26.63,3638,0
2010-02-24,25.36,25.78,25.36,25.78,300,0
2010-02-25,25.51,25.51,25.51,25.51,121,0
2010-02-26,24.83,25.27,24.5,25.07,3620,0
2010-03-01,24.78,25.01,24.78,25,1409,0
2010-03-02,24.78,25.7,24.66,25.21,9181,0
2010-03-03,25.75,25.75,24.8,25.19,4425,0
2010-03-04,25.56,25.56,25.26,25.26,510,0
2010-03-05,25.38,26,25.36,25.38,5496,0
2010-03-08,25.44,25.72,25.25,25.49,4011,0
2010-03-09,25.7,26,25.57,25.96,6658,0
2010-03-10,25.62,26.27,25.62,25.99,15016,0
2010-03-11,26,26.17,25.57,25.94,10957,0
2010-03-12,25.66,26.33,25.66,25.99,8834,0
2010-03-15,25.71,25.83,25.65,25.83,505,0
2010-03-16,26.7,27.34,26.67,27.34,743,0
2010-03-17,27.81,28.3,27.81,28.24,1399,0
2010-03-18,28.93,29.75,28.93,29.6,3005,0
2010-03-19,30.05,31,28.8,29.67,18120,0
2010-03-22,30.19,30.5,29.47,30.44,5624,0
2010-03-23,30.22,30.22,29.53,29.9,7192,0
2010-03-24,29.6,29.6,28.99,28.99,3800,0
2010-03-25,29.38,29.38,28.11,28.11,1491,0
2010-03-26,28.8,28.8,28.32,28.32,610,0
2010-03-29,28.2,28.23,27.7,27.7,1300,0
2010-03-30,28.13,29.44,28.13,29,1301,0
2010-04-01,29,29,28.12,28.17,696,0
2010-04-05,28.13,28.13,26.89,26.89,1105,0
2010-04-06,27.96,27.96,27.96,27.96,335,0
2010-04-07,25.79,26.01,25.79,26.01,200,0
2010-04-08,25.5,26.15,25.32,25.7,2100,0
2010-04-09,26.45,26.7,26.45,26.7,200,0
2010-04-12,27.2,27.84,26.19,26.2,2100,0
2010-04-13,26.8,26.83,25.98,26.34,611,0
2010-04-14,26.75,27.6,26.24,27.59,1200,0
2010-04-15,27.62,27.62,26.36,27,1322,0
2010-04-16,26.52,26.52,24.83,24.84,3767,0
2010-04-19,25.23,25.78,24,24.38,4425,0
2010-04-20,26.37,26.37,24.34,24.8,741,0
2010-04-22,24.12,25.16,24.11,25.16,7114,0
2010-04-23,25.41,25.41,24.22,24.22,1420,0
2010-04-26,24.49,24.49,23.34,23.34,3371,0
2010-04-27,23.49,23.49,22.58,22.58,570,0
2010-04-28,22.75,23.49,22.65,22.8,610,0
2010-04-29,22.8,22.8,22.8,22.8,200,0
2010-04-30,22.48,22.48,22.48,22.48,331,0
2010-05-03,22.73,22.73,21.5,21.92,2042,0
2010-05-04,24.24,24.24,21,21.52,2400,0
2010-05-05,20.63,21.01,20.63,21.01,200,0
2010-05-06,20.87,23.69,20.26,20.26,1081,0
2010-05-07,21.85,23.05,21.6,21.6,1656,0
2010-05-10,22.04,22.61,21.27,21.6,1925,0
2010-05-11,20,23.83,20,20.58,1848,0
2010-05-12,20.58,21,20.35,20.35,903,0
2010-05-13,20.11,20.44,20.11,20.4,1200,0
2010-05-14,19.59,19.59,19.59,19.59,106,0
2010-05-17,19.98,19.98,19.98,19.98,397,0
2010-05-18,20.36,21.91,19.75,19.75,2013,0
2010-05-19,20,20,19.09,19.09,2150,0
2010-05-20,19.25,19.25,18,18,3092,0
2010-05-21,18.01,18.01,17.03,17.03,1918,0
2010-05-24,17.95,18.68,15.98,18.62,7587,0
2010-05-25,17.11,18.62,17.01,17.38,2006,0
2010-05-26,19.12,19.15,18.63,18.63,1632,0
2010-05-27,19.12,19.12,19.12,19.12,123,0
2010-05-28,19.01,21.1,19.01,21.1,4358,0
2010-06-01,21.19,21.19,19.19,19.7,1498,0
2010-06-02,17.94,19.35,17.94,19,300,0
2010-06-03,19.25,19.25,19.17,19.17,200,0
2010-06-04,17.9,17.9,17.9,17.9,244,0
2010-06-07,18.96,18.96,17.93,18.75,1050,0
2010-06-08,18.94,18.94,18.94,18.94,253,0
2010-06-10,19.73,19.97,18.5,19.45,1407,0
2010-06-15,17.92,20,17.92,19.85,4945,0
2010-06-16,19.83,19.83,19.83,19.83,100,0
2010-06-18,19.82,19.82,18.76,18.76,4272,0
2010-06-21,18.71,18.71,18.71,18.71,100,0
2010-06-22,19.11,19.43,18.46,18.93,2154,0
2010-06-23,19.9,19.9,19,19.3,1707,0
2010-06-24,18.93,19.47,18.24,18.63,4491,0
2010-06-25,18.89,19.37,17.76,18.14,79016,0
2010-06-28,17.55,18.9,17.55,18,12473,0
2010-06-29,18.85,19.59,18.4,19.37,6134,0
2010-06-30,19.13,20.2,19.13,19.74,2543,0
2010-07-01,19,20.6,19,20.6,806,0
2010-07-02,20.14,21.85,19.56,21.77,900,0
2010-07-06,22.49,23.39,22.49,23.21,1392,0
2010-07-07,22,22,20.52,20.85,5949,0
2010-07-08,20.21,20.86,20.21,20.69,600,0
2010-07-09,23.08,23.08,21.83,21.83,500,0
2010-07-13,22.83,23.3,22.31,22.33,2328,0
2010-07-14,21.66,23.4,20.42,20.61,3577,0
2010-07-15,21.21,21.21,21.21,21.21,100,0
2010-07-16,19.91,20.36,18.49,19,5785,0
2010-07-19,20.49,20.49,18.62,19.06,3548,0
2010-07-20,18.02,19.11,18,18.11,2321,0
2010-07-21,18.33,18.33,17.91,17.91,1106,0
2010-07-22,18.25,18.74,18.25,18.55,1199,0
2010-07-23,18,18,18,18,200,0
2010-07-26,18.9,18.9,17.95,18,5878,0
2010-07-27,18.5,18.5,18,18.25,1000,0
2010-07-28,18.26,19.83,18,18.28,5531,0
2010-07-29,18.1,19,18.1,18.1,2500,0
2010-07-30,18.12,19.41,18,18.24,4499,0
2010-08-02,18.25,18.25,18.25,18.25,100,0
2010-08-04,18.25,18.25,18.25,18.25,100,0
2010-08-05,18.31,18.43,18.31,18.43,400,0
2010-08-09,18.1,18.12,18.1,18.12,200,0
2010-08-12,18.01,18.01,18.01,18.01,100,0
2010-08-13,18.45,18.95,18.14,18.87,2700,0
2010-08-16,18.2,18.55,17.89,18.45,1825,0
2010-08-17,18.8,19.03,18.37,18.99,2004,0
2010-08-18,18.92,19.46,18.75,18.9,5226,0
2010-08-19,19,19,17.71,18.35,3194,0
2010-08-20,18.83,18.86,18.35,18.8,6215,0
2010-08-23,18.7,18.7,18.31,18.7,4800,0
2010-08-24,17.95,19.16,17.95,19.16,2100,0
2010-08-25,19.1,20.11,18.88,18.88,5895,0
2010-08-26,18.73,19.21,18.62,19.03,5150,0
2010-08-30,19.8,20,19.31,19.31,2239,0
2010-08-31,19,19,18.55,18.57,4258,0
2010-09-02,18.6,20.26,18.5,20.26,3000,0
2010-09-03,20.5,20.8,20,20,2700,0
2010-09-07,19.87,21.49,19.37,21.49,4600,0
2010-09-13,20.4,21.04,20.4,21.04,300,0
2010-09-14,21.21,21.21,18.12,18.96,5000,0
2010-09-15,19.7,20.15,19.24,19.87,904,0
2010-09-16,19.21,20.19,19.03,20.09,1828,0
2010-09-17,20,20,18.1,18.24,2955,0
2010-09-20,18.25,18.56,18.23,18.51,5472,0
2010-09-21,18.2,19.95,18.02,19.94,21854,0
2010-09-22,19.9,20.42,19.5,19.5,10178,0
2010-09-23,19.38,20.25,19.38,19.95,800,0
2010-09-24,19.88,19.88,19.72,19.72,500,0
2010-09-27,19.33,19.33,18.93,18.95,800,0
2010-09-28,18.88,19,18.78,18.95,810,0
2010-09-29,18.9,19.95,18.15,18.15,7786,0
2010-09-30,18.15,18.49,18.15,18.3,1450,0
2010-10-04,18.51,19.1,18.51,19,4213,0
2010-10-05,19.7,19.7,18.35,18.35,8957,0
2010-10-06,18.12,18.12,18.12,18.12,100,0
2010-10-07,18.09,18.3,17.68,18.16,2030,0
2010-10-08,18.35,18.35,18.35,18.35,881,0
2010-10-11,18.4,18.4,18.4,18.4,100,0
2010-10-12,18.15,18.15,18.15,18.15,940,0
2010-10-13,18.15,18.15,18.15,18.15,220,0
2010-10-14,18.23,18.23,18.23,18.23,100,0
2010-10-15,18.45,18.45,18.43,18.45,1493,0
2010-10-18,18.55,18.88,18.4,18.6,796,0
2010-10-20,18.3,18.49,18.3,18.49,1704,0
2010-10-21,18.2,18.35,18.17,18.35,300,0
2010-10-22,18.3,18.64,18.3,18.59,2420,0
2010-10-25,18.5,18.98,18.5,18.98,1800,0
2010-10-26,18.98,19.75,18.98,19.75,400,0
2010-10-27,19.76,19.8,19.01,19.68,4695,0
2010-10-28,19.7,19.7,19.29,19.32,1000,0
2010-10-29,19.24,19.77,18.95,19.49,1501,0
2010-11-01,19.7,19.91,18.45,19.37,4502,0
2010-11-02,19.53,19.53,19.08,19.1,2972,0
2010-11-03,19.32,19.32,18.16,18.52,2351,0
2010-11-04,18.4,18.4,18.1,18.1,650,0
2010-11-05,18.25,18.9,18,18.4,4180,0
2010-11-08,18.22,19.65,18.13,18.62,2300,0
2010-11-11,18.65,18.65,18.55,18.55,1100,0
2010-11-12,18.55,20.8,18.55,20.8,4368,0
2010-11-15,20.82,22.14,20.05,22.1,6500,0
2010-11-16,20,20,19,19.68,7037,0
2010-11-17,19.5,21,19.5,21,5900,0
2010-11-18,20.5,20.5,19.93,20.38,2000,0
2010-11-19,20.25,20.25,20,20,1500,0
2010-11-22,20,20.5,20,20.21,9496,0
2010-11-23,20.2,20.5,19.92,20.44,12875,0
2010-11-24,21.57,21.95,20,20.5,14734,0
2010-11-29,19.46,20.98,19.02,20.72,3262,0
2010-11-30,20.06,20.84,20.06,20.7,3918,0
2010-12-01,21,21.87,20.6,20.71,7589,0
2010-12-03,20.94,21.05,20.62,20.78,2600,0
2010-12-06,20.36,20.63,20.36,20.63,500,0
2010-12-07,20.77,21,20.77,20.9,840,0
2010-12-08,20.83,20.83,20.49,20.5,600,0
2010-12-09,20.65,20.65,19.68,19.87,1208,0
2010-12-10,19.65,19.65,19.65,19.65,100,0
2010-12-13,19.32,20.32,19.32,19.66,5030,0
2010-12-14,19.5,19.65,19.5,19.5,500,0
2010-12-15,19.4,19.75,19.4,19.51,720,0
2010-12-16,19.51,19.67,19,19.04,10505,0
2010-12-17,18.72,19.49,18.69,19.49,4344,0
2010-12-20,18.76,19.25,18.72,19.11,1200,0
2010-12-22,19.35,19.5,19.18,19.5,2658,0
2010-12-23,19.45,19.5,18.83,18.96,7462,0
2010-12-27,19.38,19.38,18.6,19.15,10250,0
2010-12-28,19.48,19.48,18.81,19.17,4447,0
2010-12-29,19.05,19.38,19.05,19.38,800,0
2010-12-30,19.38,19.57,19.33,19.5,1700,0
2010-12-31,19.5,19.5,19.35,19.35,425,0
2011-01-03,19.09,19.09,19.07,19.07,300,0
2011-01-04,19.5,19.5,19.45,19.5,2000,0
2011-01-06,19.28,19.28,19.25,19.25,400,0
2011-01-07,19.79,19.9,19.23,19.23,2070,0
2011-01-10,19.12,19.61,19.12,19.33,2300,0
2011-01-12,19.6,20.5,19.4,20.04,9904,0
2011-01-13,20.04,20.99,19.08,19.32,6572,0
2011-01-14,19.36,20.22,19.04,19.4,6399,0
2011-01-18,19.9,20.24,19.7,20.24,5550,0
2011-01-19,20.4,20.4,20.1,20.1,1735,0
2011-01-20,20.5,20.5,19.7,20.18,3871,0
2011-01-21,20.5,20.55,20.17,20.55,3340,0
2011-01-24,20.55,20.55,19.9,20,6889,0
2011-01-25,20.02,20.5,20.02,20.4,1440,0
2011-01-26,21,21.68,20.43,20.43,5300,0
2011-01-27,21.1,21.1,20.72,20.84,2900,0
2011-01-28,20.84,21.14,20.84,21.14,1325,0
2011-01-31,21.03,21.49,21.03,21.46,1827,0
2011-02-01,21.5,21.77,21.02,21.44,5860,0
2011-02-02,21.39,22.18,21.39,21.81,13528,0
2011-02-03,21.07,21.07,21.07,21.07,300,0
2011-02-04,21.68,21.71,21.48,21.71,1500,0
2011-02-07,22.08,22.79,22,22.71,1500,0
2011-02-08,22.59,22.7,21.66,21.66,3933,0
2011-02-09,21.06,23.5,21.06,23.5,8476,0
2011-02-10,23.35,23.5,23,23.5,2550,0
2011-02-11,22.7,23.4,22.7,23.4,4007,0
2011-02-14,23.03,23.51,22.6,23.45,4469,0
2011-02-15,23.46,24,23.46,24,5800,0
2011-02-16,24.25,24.77,22.99,24.77,2462,0
2011-02-18,25.25,26,25,25.46,4699,0
2011-02-22,25.99,26.25,25.2,25.58,3536,0
2011-02-23,26.07,26.5,25.5,26.07,3605,0
2011-02-24,26.3,26.3,25.7,26,3199,0
2011-02-25,26.4,26.56,26,26.55,3000,0
2011-02-28,26.6,27,25.8,26.99,3547,0
2011-03-01,27,27,27,27,100,0
2011-03-02,27.45,27.5,26.78,26.78,2777,0
2011-03-03,27.25,28.5,26.19,28.3,6132,0
2011-03-04,28.5,29,28.5,28.9,1296,0
2011-03-07,28.92,30,28.8,29.92,3188,0
2011-03-08,29.29,29.58,29.29,29.35,971,0
2011-03-09,29.4,29.4,28.9,29,1705,0
2011-03-10,28.35,28.35,26.6,26.96,8462,0
2011-03-11,25.42,25.42,24.53,25.37,2040,0
2011-03-14,25.78,25.78,24.54,25.07,2000,0
2011-03-15,26,26.03,25.02,25.05,2397,0
2011-03-16,26.84,26.84,25.4,25.66,1300,0
2011-03-17,25.62,26,25.62,25.84,900,0
2011-03-18,25.77,25.77,25.3,25.3,4342,0
2011-03-21,26.4,26.4,25.55,25.6,2700,0
2011-03-22,25.52,25.52,25.27,25.41,1445,0
2011-03-23,25.25,25.82,25.25,25.43,1700,0
2011-03-24,25.74,25.8,25.2,25.3,5250,0
2011-03-25,25.49,25.67,25.49,25.67,1400,0
2011-03-28,25.82,26.35,25.81,25.94,5600,0
2011-03-29,25.94,26.07,25.53,25.96,2571,0
2011-03-30,26.2,26.2,25.72,25.72,885,0
2011-03-31,26.15,26.44,26.15,26.16,4100,0
2011-04-01,26.71,27.66,26.71,27.5,5720,0
2011-04-04,27.53,27.6,26.23,27.36,1161,0
2011-04-05,26.06,26.96,25.92,26.93,2065,0
2011-04-06,27.21,27.21,26.36,26.85,800,0
2011-04-07,26.54,26.54,26.02,26.02,732,0
2011-04-08,27.56,27.56,26.23,26.71,4982,0
2011-04-11,27,27,25.89,26.87,2150,0
2011-04-12,26.85,27.25,26.85,27.25,1600,0
2011-04-13,27.02,28,27.01,27.7,700,0
2011-04-14,27.5,27.5,27.1,27.1,220,0
2011-04-15,27.6,27.6,26.91,27.54,2012,0
2011-04-18,27.3,27.3,27.3,27.3,700,0
2011-04-19,27.27,27.67,27.27,27.54,800,0
2011-04-20,27.97,28.16,27.97,28.06,1519,0
2011-04-21,28.01,28.22,27.77,27.77,1210,0
2011-04-25,28.25,28.35,27.8,28.1,1120,0
2011-04-26,28.24,28.25,27.63,27.63,1320,0
2011-04-27,27.01,27.58,27.01,27.58,600,0
2011-04-28,26.98,26.98,26.87,26.87,300,0
2011-04-29,26.11,27,26.11,26.45,1400,0
2011-05-02,26.51,26.57,26.51,26.57,300,0
2011-05-04,27.96,27.96,27.47,27.47,2111,0
2011-05-05,27.68,27.79,27.29,27.72,3134,0
2011-05-06,27.67,28.51,27.67,28.02,4333,0
2011-05-11,25.88,27.66,25.88,26.97,3149,0
2011-05-13,27.26,27.29,26.93,27.29,2300,0
2011-05-20,27,27,27,27,600,0
2011-05-25,25.46,25.72,25.46,25.72,600,0
2011-05-26,25.43,25.45,25.36,25.36,1000,0
2011-05-27,25.5,25.5,25.26,25.26,900,0
2011-05-31,25.29,26.47,25.17,25.53,6639,0
2011-06-01,25.54,25.54,25.54,25.54,200,0
2011-06-03,26.1,26.2,25.6,25.71,500,0
2011-06-07,26.15,26.2,25.1,25.3,900,0
2011-06-10,25.29,25.45,25.2,25.35,1000,0
2011-06-13,25.1,25.45,23.2,24.28,2754,0
2011-06-14,24.34,24.45,24.34,24.39,2900,0
2011-06-15,24.42,24.42,23.89,24.24,500,0
2011-06-16,22.3,23.96,22.3,23.96,600,0
2011-06-17,23.3,23.31,23.3,23.31,250,0
2011-06-20,23.25,23.25,22.8,22.8,1000,0
2011-06-21,23.31,24.49,22.53,23.49,7416,0
2011-06-22,23.9,23.9,23.48,23.48,1100,0
2011-06-23,23.43,24.84,22.3,23.88,2652,0
2011-06-24,23.93,23.93,23.13,23.24,735,0
2011-06-27,23.5,23.65,22.97,22.97,1384,0
2011-06-28,23.51,23.51,22.85,23,1400,0
2011-06-29,23.42,23.96,23.05,23.96,2484,0
2011-06-30,23.57,23.59,23.4,23.4,3684,0
2011-07-01,23.66,23.91,23.62,23.62,884,0
2011-07-05,23.54,25.15,23.48,23.51,1900,0
2011-07-06,23.84,24.08,23.84,23.91,9500,0
2011-07-07,23.82,24.18,23.82,23.91,1596,0
2011-07-08,23.92,23.99,23.02,23.02,3220,0
2011-07-11,22.96,23,22.96,22.97,1700,0
2011-07-12,23.14,23.54,23.14,23.16,2000,0
2011-07-13,23.23,23.25,23.23,23.24,1095,0
2011-07-14,23.46,26.2,23.38,23.92,7645,0
2011-07-15,23.7,25.67,23.7,24.45,5946,0
2011-07-18,24.45,24.45,24.43,24.45,1654,0
2011-07-19,25,25,25,25,100,0
2011-07-20,25.15,25.74,24.82,24.82,1384,0
2011-07-21,24.89,25.01,24.65,24.65,2116,0
2011-07-22,24.16,25.09,24.11,25.09,1390,0
2011-07-25,25.05,25.1,24.6,24.8,1672,0
2011-07-26,24.83,24.83,24.33,24.58,1272,0
2011-07-27,24.46,24.67,24.46,24.67,400,0
2011-07-28,24.38,24.51,24.35,24.51,2000,0
2011-08-02,24.09,24.53,24.02,24.15,1300,0
2011-08-04,24,24,22.82,22.82,1300,0
2011-08-05,23.14,23.14,20,20.97,4051,0
2011-08-08,19.99,21,19.9,20,5001,0
2011-08-09,19.4,21,19.4,21,320,0
2011-08-11,19.75,20.88,19.7,19.7,3945,0
2011-08-12,19.7,19.73,18.15,18.5,4835,0
2011-08-15,17.59,19.49,17.07,19.01,4272,0
2011-08-17,18.96,18.96,18.96,18.96,100,0
2011-08-18,18.86,18.86,18.32,18.8,1300,0
2011-08-19,18.89,19.9,17.5,19.4,1800,0
2011-08-22,19.14,19.41,18.22,18.35,1751,0
2011-08-23,18.99,18.99,18.11,18.5,1362,0
2011-08-29,20.4,20.4,20.4,20.4,100,0
2011-08-30,20.85,20.91,19.81,20.15,2100,0
2011-08-31,20.06,20.85,20,20.73,2356,0
2011-09-07,20,20,20,20,1900,0
2011-09-08,19.97,19.97,19.75,19.78,400,0
2011-09-15,20.3,20.3,20,20,516,0
2011-09-16,20.79,20.79,20.79,20.79,326,0
2011-09-21,20,20.77,19.39,20.23,12196,0
2011-09-22,20.3,20.5,18.69,18.75,10800,0
2011-09-23,19.08,19.08,18.77,18.79,4900,0
2011-09-26,19,19,19,19,500,0
2011-09-27,19.05,19.91,18.85,19.71,1010,0
2011-09-30,19.54,19.54,19.54,19.54,100,0
2011-10-03,17.47,19.45,15.26,16.81,4430,0
2011-10-04,17,18.58,17,17,1000,0
2011-10-06,18.54,18.98,18.35,18.98,700,0
2011-10-07,18.06,18.06,18.04,18.04,2700,0
2011-10-10,18.64,18.81,18.64,18.81,700,0
2011-10-11,18.69,19.45,18.54,19.35,3420,0
2011-10-12,19.3,20.21,19.3,20.21,638,0
2011-10-13,20.43,20.43,18.76,19.5,3000,0
2011-10-14,19.31,21.12,19.31,19.69,1898,0
2011-10-17,19.42,19.42,18,18.2,1799,0
2011-10-18,19.24,19.24,19.14,19.14,700,0
2011-10-19,18.91,19.26,18.68,19.26,900,0
2011-10-21,19.15,19.15,19.15,19.15,100,0
2011-10-24,18.86,20.01,18.86,19.74,2400,0
2011-10-25,19.76,19.92,19.74,19.92,800,0
2011-10-26,20,20.11,19.94,20.11,1545,0
2011-10-27,20.47,20.47,18.1,19.2,6272,0
2011-10-28,20.29,20.29,19.67,19.67,616,0
2011-10-31,19.19,20.11,19.19,20.11,1714,0
2011-11-01,19.98,20.01,19.8,19.8,1100,0
2011-11-02,19.41,19.51,19.19,19.38,2276,0
2011-11-04,19.34,19.34,19.1,19.1,600,0
2011-11-07,19.13,19.6,19.02,19.5,10457,0
2011-11-08,19.8,19.85,19.8,19.85,1200,0
2011-11-09,19.75,21.72,19.75,21.4,2500,0
2011-11-11,20.22,20.22,20.2,20.2,200,0
2011-11-14,20.24,20.24,19.68,19.84,1900,0
2011-11-17,20.75,20.75,20,20,200,0
2011-11-18,20.36,20.4,20.36,20.4,1035,0
2011-11-21,20.35,20.36,20.34,20.34,1150,0
2011-11-22,20.5,20.51,20.25,20.4,1669,0
2011-11-28,21,21,20.95,20.96,478,0
2011-11-29,20.04,20.04,20.04,20.04,114,0
2011-12-01,20.02,20.21,20.02,20.21,200,0
2011-12-02,20.35,20.35,20.35,20.35,200,0
2011-12-05,20.25,20.25,20.25,20.25,900,0
2011-12-06,20.06,20.25,20,20.25,801,0
2011-12-07,20.27,20.27,20,20,1398,0
2011-12-08,20.6,20.6,20.28,20.28,3200,0
2011-12-13,21.9,23.83,20.28,20.8,7061,0
2011-12-14,21.42,21.42,20.9,20.9,548,0
2011-12-15,20.3,21.95,20.3,21.18,3601,0
2011-12-16,20.46,21.4,20.46,20.72,829,0
2011-12-19,21.29,21.56,21.29,21.56,1100,0
2011-12-20,22.3,22.3,19.76,21.3,954,0
2011-12-21,20.23,20.73,20.23,20.73,500,0
2011-12-22,21.53,22.24,20.99,21.8,4404,0
2011-12-23,21.29,21.45,21.07,21.07,1188,0
2011-12-27,21.8,22,21.8,22,1121,0
2011-12-29,22.65,22.72,22.65,22.68,506,0
2011-12-30,22.01,22.84,22.01,22.59,1394,0
2012-01-03,22.24,22.28,21.55,22.07,1700,0
2012-01-04,21.25,22.39,21.25,22.39,2649,0
2012-01-05,22.1,22.1,21.32,21.32,558,0
2012-01-06,21.39,21.8,21.31,21.31,800,0
2012-01-09,20.89,21.96,20.11,21.96,2006,0
2012-01-10,22.2,22.2,21.25,21.86,4982,0
2012-01-19,21.86,22.35,21.51,21.51,2500,0
2012-01-20,21.56,22.81,21.56,22.2,5314,0
2012-01-23,22.05,22.05,21.73,21.85,746,0
2012-01-24,21.44,22.02,21.44,22,2411,0
2012-01-25,21.98,22.85,21.98,22.2,11000,0
2012-01-26,22.11,22.11,22.11,22.11,100,0
2012-01-31,22.5,22.5,22.4,22.5,894,0
2012-02-01,22.05,22.5,21.99,22.34,4281,0
2012-02-02,22.09,22.47,20.9,22.47,2205,0
2012-02-03,22.85,23,22.81,22.81,777,0
2012-02-06,22.81,24.23,22.81,23.95,2409,0
2012-02-07,23.51,24.76,23.27,23.27,5300,0
2012-02-08,24.01,24.01,23.77,23.79,900,0
2012-02-10,23.49,23.49,23.31,23.49,200,0
2012-02-13,22.48,23.62,22.48,22.8,2301,0
2012-02-14,23.7,23.7,22.77,23.1,1000,0
2012-02-16,23.19,23.4,23.19,23.4,500,0
2012-02-22,22.6,22.6,19.19,21.03,2100,0
2012-02-23,21.4,22.2,21.03,22.2,1998,0
2012-02-24,22.5,22.5,20.88,21,2100,0
2012-02-27,20.86,21.77,20.86,21.75,1281,0
2012-02-28,21.87,22.22,21.65,22.22,800,0
2012-02-29,22.14,22.56,22.14,22.55,700,0
2012-03-07,22.07,22.07,22.07,22.07,100,0
2012-03-08,22.5,22.5,22.45,22.45,788,0
2012-03-09,23.38,23.64,22.59,22.79,1688,0
2012-03-12,22.58,22.68,22.52,22.52,512,0
2012-03-13,23.73,24.95,23.73,24.79,9307,0
2012-03-14,24.29,25.78,24.29,25.31,2250,0
2012-03-15,25.66,27.98,25.66,26.41,2225,0
2012-03-16,26.95,28.22,25.52,25.52,2090,0
2012-03-19,27.09,27.88,26.95,27.88,2312,0
2012-03-20,28.55,28.55,26.01,26.08,1878,0
2012-03-21,26.78,26.78,26.78,26.78,200,0
2012-03-23,26,26,26,26,100,0
2012-03-26,26.51,26.51,26.51,26.51,200,0
2012-03-27,26.55,26.55,26.55,26.55,100,0
2012-03-28,26.25,26.25,26.25,26.25,100,0
2012-03-29,26.5,26.5,25.75,25.75,1001,0
2012-04-02,25,25,24.97,25,300,0
2012-04-03,25.49,25.5,23.64,23.65,3107,0
2012-04-04,23.53,23.99,23.53,23.99,1700,0
2012-04-09,24,25,24,24.96,1700,0
2012-04-10,25.47,25.47,25,25,600,0
2012-04-11,25.01,25.01,25,25,500,0
2012-04-12,24.67,24.69,24.5,24.5,1000,0
2012-04-16,24.3,24.3,24.3,24.3,200,0
2012-04-17,24.32,24.54,24.32,24.54,700,0
2012-04-19,25,25,25,25,296,0
2012-04-20,24.5,24.5,24.5,24.5,100,0
2012-04-23,24.4,24.4,23,24,3254,0
2012-04-24,24,24.01,23.52,23.76,1200,0
2012-04-26,24.65,25,24.65,25,1000,0
2012-04-27,24.6,25,24,25,7743,0
2012-04-30,24.88,25,24,24,500,0
2012-05-02,24.03,24.83,24,24.44,1420,0
2012-05-03,24.79,25.01,24.79,25,2000,0
2012-05-08,25.23,25.23,24.85,25,1754,0
2012-05-09,25.5,25.5,25.5,25.5,1096,0
2012-05-10,24.5,24.5,24.42,24.5,1256,0
2012-05-11,24.8,24.8,23.56,23.86,1632,0
2012-05-14,24,24.38,21.43,23.75,12545,0
2012-05-15,23.73,23.73,23.73,23.73,302,0
2012-05-22,24.8,24.8,23.8,23.8,1000,0
2012-05-23,22.3,23.33,21.9,22.17,2287,0
2012-05-24,22.33,23.14,22.15,22.15,1800,0
2012-05-25,22.12,22.47,22.12,22.14,793,0
2012-05-29,22.31,23.18,22.31,22.32,1001,0
2012-05-30,22.24,23.05,22.14,22.16,1100,0
2012-05-31,22.26,22.9,22.18,22.18,1038,0
2012-06-01,22.02,23.44,22.02,23.2,1468,0
2012-06-04,23.05,23.2,23.05,23.06,1583,0
2012-06-05,23.39,23.39,22.1,22.1,200,0
2012-06-06,22.52,22.52,22.52,22.52,100,0
2012-06-07,24.14,25.5,22.77,23.96,2100,0
2012-06-11,24.27,24.31,23.72,24.3,1500,0
2012-06-12,24.3,25.5,24.3,25.5,838,0
2012-06-13,25.25,25.48,25,25,1653,0
2012-06-14,25.5,25.51,25.5,25.51,200,0
2012-06-19,27.14,27.14,26.34,26.5,674,0
2012-06-22,24.77,24.77,24.77,24.77,1553,0
2012-06-25,24.8,26.6,24.8,25.4,1567,0
2012-06-26,25.25,26.3,23.84,26.3,2839,0
2012-06-27,26.1,26.1,24.47,25.29,2116,0
2012-06-28,24.99,24.99,24.99,24.99,400,0
2012-06-29,27.34,27.34,26.9,26.9,300,0
2012-07-02,26.79,27.9,26.2,26.66,3507,0
2012-07-03,26.81,28,26.81,27.5,2393,0
2012-07-09,27.5,27.5,27.35,27.5,700,0
2012-07-12,27.5,27.5,27.5,27.5,559,0
2012-07-19,27.19,27.19,27.19,27.19,326,0
2012-07-30,27.51,27.72,25.14,26,14772,0
2012-08-02,25.9,27.96,25.9,27.58,1700,0
2012-08-03,27.5,27.5,27.11,27.11,1500,0
2012-08-07,26.24,27.08,26.24,27,12954,0
2012-08-08,25.4,25.56,25.01,25.24,3800,0
2012-08-09,25.06,27.2,25.06,26,7566,0
2012-08-10,26.99,26.99,25.22,26.4,3622,0
2012-08-13,26.26,26.37,26,26,9340,0
2012-08-14,26,26.2,25.2,26,1450,0
2012-08-15,25.49,26,25.49,26,1656,0
2012-08-16,25.9,25.9,25.9,25.9,100,0
2012-08-17,26.9,26.9,26.89,26.89,600,0
2012-08-21,27.5,27.5,27.5,27.5,100,0
2012-08-22,26.95,26.95,26.95,26.95,200,0
2012-08-24,25.16,26.11,25.16,26.11,300,0
2012-08-27,26.25,26.25,26.25,26.25,200,0
2012-08-28,27.34,28,25.81,26.05,2150,0
2012-08-29,26.45,26.89,26.45,26.45,840,0
2012-08-30,26.13,26.13,26.13,26.13,300,0
2012-08-31,27.29,27.29,26.486,26.486,200,0
2012-09-04,26.99,26.99,26.93,26.98,581,0
2012-09-05,26.44,27.8,26.44,27,7498,0
2012-09-10,27.09,27.2,27.09,27.2,312,0
2012-09-11,27.2,27.2,25.77,26.8,874,0
2012-09-17,27,27,27,27,700,0
2012-09-18,27,27,27,27,200,0
2012-09-19,27.2,27.2,27.2,27.2,511,0
2012-09-20,26.07,27.2,26.07,27.2,550,0
2012-09-21,27.5,27.52,27.5,27.5,636,0
2012-09-24,26.14,26.14,26.14,26.14,100,0
2012-09-25,27.058,27.058,27,27,2300,0
2012-09-27,27.03,27.03,27.03,27.03,100,0
2012-09-28,28,28,27.49,27.49,300,0
2012-10-05,27.92,28.25,27.9,28.02,10203,0
2012-10-08,28.11,28.15,27.98,27.98,1100,0
2012-10-09,28.24,28.24,26.64,26.64,14340,0
2012-10-10,26.64,26.64,26.64,26.64,300,0
2012-10-11,27,27,27,27,240,0
2012-10-12,26.21,26.21,26.21,26.21,100,0
2012-10-15,26.11,26.11,26.11,26.11,371,0
2012-10-16,26.12,26.12,26.02,26.02,200,0
2012-10-17,26.02,26.02,26.02,26.02,100,0
2012-10-18,26.12,26.12,26.12,26.12,100,0
2012-10-19,26.01,26.09,26.01,26.01,500,0
2012-10-22,26.94,27.56,26.94,27.56,1200,0
2012-10-23,26.82,27.08,26.04,26.04,732,0
2012-10-24,26.13,26.2,26.13,26.2,667,0
2012-10-25,26.26,26.63,26.26,26.63,1300,0
2012-10-26,26.63,26.64,26.63,26.64,201,0
2012-10-31,26.66,26.66,26.66,26.66,100,0
2012-11-02,26.51,26.76,26.35,26.76,900,0
2012-11-05,26.92,26.92,26.92,26.92,400,0
2012-11-07,26.43,26.8,26.43,26.56,800,0
2012-11-12,26.75,27.83,26.75,27.8,4739,0
2012-11-13,28,28,27.475,27.5,8095,0
2012-11-14,27.51,27.51,27.41,27.41,325,0
2012-11-15,27.28,27.28,27.25,27.25,1400,0
2012-11-19,27.51,27.51,27.3,27.3,200,0
2012-11-28,27.9,27.99,27.22,27.99,43120,0
2012-11-30,27.34,27.93,27.33,27.625,785,0
2012-12-03,27.99,27.99,27.5,27.5,16300,0
2012-12-04,27.91,27.91,27.65,27.65,401,0
2012-12-05,27.67,27.67,27.65,27.65,517,0
2012-12-06,26.55,26.96,26.54,26.54,2807,0
2012-12-10,26.3,26.3,26.3,26.3,21200,0
2012-12-12,28,28,28,28,450,0
2012-12-13,27.73,27.73,27.73,27.73,167,0
2012-12-14,26.3,26.3,26.3,26.3,100,0
2012-12-17,26.05,26.4,26.05,26.06,2507,0
2012-12-18,26.01,26.45,25.75,25.75,685,0
2012-12-19,26.45,26.45,25.2,25.2,820,0
2012-12-20,25.2,25.2,23.365,24,1500,0
2012-12-21,23.99,24.5,23.52,23.54,1113,0
2012-12-24,24.01,24.01,24.01,24.01,100,0
2012-12-26,24.17,24.17,23,23.99,1846,0
2012-12-27,23.35,23.35,22,23,3900,0
2012-12-28,23.25,23.25,22.5,23,1178,0
2012-12-31,23.5,23.5,23,23,1429,0
2013-01-02,23.48,23.48,23.27,23.48,500,0
2013-01-03,23.51,23.51,23.51,23.51,100,0
2013-01-04,23.56,24,23.56,24,900,0
2013-01-07,24.37,24.37,24.35,24.35,1813,0
2013-01-08,24.24,24.32,22.7,23.4,2728,0
2013-01-09,23.3,26.25,23.3,26,7668,0
2013-01-10,25.92,25.92,25.92,25.92,100,0
2013-01-14,25.74,25.75,25.35,25.35,400,0
2013-01-16,24.55,24.59,24.39,24.39,800,0
2013-01-18,24.38,24.38,24.38,24.38,1200,0
2013-01-22,23.9,24.6,23.42,24.46,1987,0
2013-01-23,24.4,24.7,24.4,24.7,636,0
2013-01-24,25.49,25.49,24.99,24.99,1136,0
2013-01-25,24.75,25,24.75,25,200,0
2013-01-28,23.87,25.8,23.55,25.8,1200,0
2013-01-29,25.39,25.39,25,25,528,0
2013-01-31,24.63,25.495,24.63,24.79,3422,0
2013-02-01,24.8,24.8,24.79,24.79,566,0
2013-02-07,25.99,26,25.8,26,1234,0
2013-02-11,24.74,24.986,24.74,24.891,300,0
2013-02-15,24.9,26.9,24.9,26,3101,0
2013-02-19,26.5,27,25.26,26.29,9659,0
2013-02-21,26.72,26.8,25.61,25.729,700,0
2013-02-22,25.765,26.45,25.765,26.44,1000,0
2013-02-25,26.07,26.33,26.07,26.33,200,0
2013-02-26,26.83,26.83,26.83,26.83,300,0
2013-02-27,26.74,26.76,26.71,26.71,1600,0
2013-02-28,27.17,27.17,27.17,27.17,200,0
2013-03-01,25.31,25.81,25.31,25.81,700,0
2013-03-05,26.15,26.94,26.15,26.94,200,0
2013-03-06,26.75,26.99,26.75,26.99,1360,0
2013-03-11,27.75,27.75,27.75,27.75,240,0
2013-03-12,29.5,30.03,28,28.29,2007,0
2013-03-13,29,29.27,28.75,29.27,10600,0
2013-03-14,29,29.9,28.56,29.12,6863,0
2013-03-15,29.58,29.85,28.25,29.85,30900,0
2013-03-18,29.53,29.53,28.91,29,4100,0
2013-03-19,29.17,29.25,29,29,16798,0
2013-03-20,29,29,28.91,28.95,5528,0
2013-03-21,28.82,29,27.99,29,3735,0
2013-03-22,29.11,29.39,29,29.37,4408,0
2013-03-25,29.3,29.88,29.14,29.56,3200,0
2013-03-26,29.33,29.33,29.15,29.15,12300,0
2013-03-27,29.3,30,29,29.78,2698,0
2013-03-28,29.93,29.93,28.99,29.49,2475,0
2013-04-01,30,30,27.7,29.99,3191,0
2013-04-02,29.96,29.97,29.96,29.969,2565,0
2013-04-03,29.61,30,29.61,29.96,1945,0
2013-04-04,30,30,28.62,30,2189,0
2013-04-05,29.62,30.5,29.56,29.89,1545,0
2013-04-08,30,30,29.95,29.95,1175,0
2013-04-09,30,30,29.8,29.8,1213,0
2013-04-10,30,30,29.799,30,1748,0
2013-04-11,29.8,29.8,29.8,29.8,920,0
2013-04-12,27.88,30,27.88,30,1664,0
2013-04-15,29.82,30.5,29.82,30.5,5453,0
2013-04-16,30.5,30.77,29.95,29.95,2549,0
2013-04-17,34.8,34.8,29.738,29.738,1600,0
2013-04-18,31,31,30.96,30.99,774,0
2013-04-19,31,31,30.99,30.99,990,0
2013-04-22,31,31,29.65,29.65,800,0
2013-04-23,30.95,31,30.1,31,1303,0
2013-04-24,30.97,30.97,30.15,30.5,1203,0
2013-04-25,30.9,30.9,30.54,30.54,1003,0
2013-04-26,30.04,30.9,30,30.42,803,0
2013-04-29,30.53,30.53,29.7,29.7,1133,0
2013-04-30,30.75,30.75,30.03,30.03,926,0
2013-05-02,30.79,30.79,30.001,30.001,1032,0
2013-05-03,30.87,31,30.02,30.85,1100,0
2013-05-06,30.8,30.83,30.64,30.83,700,0
2013-05-07,33.19,33.48,30.5,30.5,1700,0
2013-05-08,30.65,33.879,26.24,31.8,6125,0
2013-05-13,31.37,31.37,31.37,31.37,200,0
2013-05-14,29.97,31.4,29.97,31.4,600,0
2013-05-15,31.34,31.92,29.66,29.66,2154,0
2013-05-17,31.4,31.5,30.19,31.3,10990,0
2013-05-20,31.27,31.35,31.01,31.011,13803,0
2013-05-21,30.97,32.59,30.9,31.46,6677,0
2013-05-22,31.1,31.1,31.05,31.07,1366,0
2013-05-23,31.37,31.37,31.37,31.37,500,0
2013-05-24,31.13,31.18,30.04,30.04,1087,0
2013-05-28,31.15,31.15,31.15,31.15,400,0
2013-05-29,31.36,31.36,31.36,31.36,267,0
2013-05-30,33,33,32.85,32.9,1016,0
2013-06-04,34.05,34.05,32.91,32.91,550,0
2013-06-05,33.71,33.71,33,33,400,0
2013-06-06,33.18,33.18,32.9,32.9,400,0
2013-06-07,32.34,32.7,31.15,32.2,2003,0
2013-06-10,32.25,33,31.5,31.5,2103,0
2013-06-11,32,32.52,31.96,32.52,1969,0
2013-06-12,32.81,32.84,32.81,32.84,1386,0
2013-06-13,32.39,33.45,32.39,32.8,2538,0
2013-06-14,33.805,33.805,32.98,33.25,1433,0
2013-06-17,33.37,33.92,33,33.92,700,0
2013-06-18,32.15,33.45,32.15,33.028,728,0
2013-06-19,33.03,33.03,33.03,33.03,100,0
2013-06-20,32.49,34.055,32.49,33.3,1300,0
2013-06-21,32.04,33.8,32.01,33.8,1853,0
2013-06-24,32.96,33.95,32.96,33.26,300,0
2013-06-25,33.9,34.12,33.57,33.6,500,0
2013-06-26,33.66,34.26,33.05,34.26,1300,0
2013-06-27,34.5,36,34.5,36,1117,0
2013-06-28,36.46,37,36.46,37,324,0
2013-07-01,39.33,39.33,39.33,39.33,199,0
2013-07-02,52.99,52.99,46.44,46.44,400,0
2013-07-03,46.1,46.1,35.47,40,408,0
2013-07-05,40,41.84,37.605,37.605,400,0
2013-07-08,41.14,43.83,40.98,42.53,2500,0
2013-07-09,43,44.5,42.96,44.49,2899,0
2013-07-10,44.49,45,42.01,42.01,2328,0
2013-07-11,40.09,40.21,40,40.2,2504,0
2013-07-12,39.04,39.04,37.95,38.91,1300,0
2013-07-15,38.37,38.99,38.37,38.78,970,0
2013-07-16,38.5,38.53,38.5,38.5,400,0
2013-07-17,38.51,38.51,38.51,38.51,300,0
2013-07-18,39.95,39.95,39.95,39.95,100,0
2013-07-19,39.94,39.97,38.56,38.56,600,0
2013-07-22,33.622,39.947,33.622,39.94,570,0
2013-07-23,39.789,40,39.789,40,500,0
2013-07-24,40.03,43.384,40.02,43.384,724,0
2013-07-25,42.79,42.79,42.3,42.79,1017,0
2013-07-26,43.54,45,43.54,44.97,2150,0
2013-07-29,44.86,44.86,44.07,44.79,1501,0
2013-07-30,37.65,41.99,37.65,40.51,1917,0
2013-07-31,43.997,44.962,43.99,44.92,700,0
2013-08-01,44.78,44.92,44.78,44.92,300,0
2013-08-05,44.89,46.3,44.89,45.9,710,0
2013-08-06,46,46,45.999,45.999,550,0
2013-08-07,46,46,46,46,346,0
2013-08-08,42.22,45.15,42.22,45.15,500,0
2013-08-12,45.63,46.1,45.63,46.1,1229,0
2013-08-13,46.24,47.5,46.24,47,974,0
2013-08-14,46.15,46.46,46.15,46.3,400,0
2013-08-15,45.94,46.5,45.61,46.5,600,0
2013-08-16,46.5,47,46.2,46.2,1070,0
2013-08-21,47,47.15,47,47.15,300,0
2013-08-22,47.499,47.499,47.499,47.499,184,0
2013-08-26,47.5,47.628,47,47.5,1031,0
2013-08-27,45.21,45.21,45.21,45.21,300,0
2013-08-28,47.49,47.49,45.58,47.49,200,0
2013-08-30,47.49,48,47.3,47.5,1200,0
2013-09-04,46,48.5,46,48.5,400,0
2013-09-05,48.15,49,48.15,49,300,0
2013-09-06,48.21,48.94,48,48.94,400,0
2013-09-09,49.98,50,49.98,50,1171,0
2013-09-10,50.5,50.5,48,48,498,0
2013-09-11,50,50.88,50,50.88,200,0
2013-09-12,52,52,52,52,100,0
2013-09-13,48,52,48,52,500,0
2013-09-16,52.98,53,49.065,53,500,0
2013-09-17,52.98,53,52.8,53,400,0
2013-09-18,49,53,49,53,892,0
2013-09-19,52.75,53,52.75,53,1125,0
2013-09-20,53.19,53.25,48.45,48.45,3345,0
2013-09-23,46.09,50.93,46.09,49.7,803,0
2013-09-24,50.15,50.15,49.9,50.14,500,0
2013-09-25,50.06,50.94,50,50.12,700,0
2013-09-26,48.43,51.7,48.43,51.7,200,0
2013-09-30,49.9,50.4,49.9,50.29,600,0
2013-10-04,48.75,48.75,48.47,48.47,200,0
2013-10-08,40.06,42.51,38.56,42.5,2300,0
2013-10-09,39.33,40,39.33,40,600,0
2013-10-10,42.5,44,40.37,41,1500,0
2013-10-11,41.24,46.55,41.24,43,3500,0
2013-10-14,43.99,43.99,43.99,43.99,100,0
2013-10-15,38.11,45.48,38.11,44.59,900,0
2013-10-16,45.99,45.99,45.98,45.98,500,0
2013-10-17,44.38,47.8,40.34,47.5,7450,0
2013-10-18,48,48.46,48,48.46,1100,0
2013-10-21,49.97,50,49.9,50,2300,0
2013-10-22,50,50.31,50,50.05,1800,0
2013-10-23,50,50.91,50,50.53,1300,0
2013-10-24,48,48,48,48,300,0
2013-10-25,46.45,47.5,46.45,46.45,400,0
2013-10-28,46.63,51.47,46.63,47.02,1500,0
2013-10-30,46.95,46.95,44.94,45.97,2800,0
2013-11-01,45.75,45.75,43.01,43.5,700,0
2013-11-04,43.5,44,43.5,44,200,0
2013-11-05,44,48,44,48,4500,0
2013-11-06,47.26,47.26,46.73,46.73,5200,0
2013-11-07,51.5,51.5,47.52,50.95,1100,0
2013-11-08,48.52,48.52,48.52,48.52,100,0
2013-11-12,48.7,48.81,48.7,48.73,600,0
2013-11-13,48.87,49.8,48.86,49.8,400,0
2013-11-14,49.81,49.81,49.81,49.81,100,0
2013-11-15,49.95,49.95,49.95,49.95,100,0
2013-11-18,50.03,50.03,50.03,50.03,200,0
2013-11-21,47.31,50.35,47.16,48.64,2280,0
2013-11-22,46.9,46.9,46.9,46.9,100,0
2013-11-26,47,47.04,47,47.04,700,0
2013-11-27,49.96,49.96,44.81,48,610,0
2013-11-29,47.97,49.5,47.97,49.5,1142,0
2013-12-02,50.375,50.375,48.51,48.51,400,0
2013-12-03,49.95,49.95,49.86,49.86,200,0
2013-12-04,49.35,49.35,49.12,49.12,700,0
2013-12-05,49.31,49.32,49.16,49.16,400,0
2013-12-06,51.5,51.5,49.94,50,1100,0
2013-12-09,50.01,50.01,50.01,50.01,500,0
2013-12-12,48.97,49.8,48.97,49.75,1100,0
2013-12-17,48.01,49.79,48.01,49.79,1900,0
2013-12-18,50.26,50.26,48.71,50.02,3200,0
2013-12-19,50.06,50.06,49.75,49.75,5333,0
2013-12-20,50.98,50.98,50.86,50.86,200,0
2013-12-27,51.5,51.5,50.5,50.5,443,0
2014-01-02,47.29,47.29,47.29,47.29,110,0
2014-01-03,48.46,48.46,48.46,48.46,154,0
2014-01-06,47.52,50.25,47.52,50,6314,0
2014-01-07,50.49,50.49,49.81,49.81,6600,0
2014-01-09,50,50,50,50,351,0
2014-01-13,51.32,51.32,50,50,800,0
2014-01-14,50,50.009,50,50.009,203,0
2014-01-16,50,50,50,50,100,0
2014-01-17,50.28,52,50,51.9,2300,0
2014-01-21,50.51,51.77,50.51,51.77,1457,0
2014-01-22,52.43,53.55,52.43,53.55,840,0
2014-01-23,53,53,53,53,700,0
2014-01-24,54.39,54.39,53.45,54.3,400,0
2014-01-27,54.5,56,54.5,55.7,1200,0
2014-02-03,52.06,52.06,52.06,52.06,371,0
2014-02-04,49.27,49.27,49.27,49.27,290,0
2014-02-05,50.53,50.53,50.53,50.53,228,0
2014-02-06,51.34,51.34,50.15,50.15,370,0
2014-02-07,50.2,50.2,50.2,50.2,442,0
2014-02-11,54.905,54.905,50.81,50.81,455,0
2014-02-12,52.68,52.68,52.59,52.59,253,0
2014-02-13,51.07,51.1,51.07,51.1,364,0
2014-02-18,52.92,52.94,52.92,52.94,400,0
2014-02-19,51.75,51.75,51.71,51.71,300,0
2014-02-21,52.85,53.99,51.75,53.99,859,0
2014-02-24,54.65,54.65,53.7,53.7,809,0
2014-02-25,53.52,53.52,52.6,52.6,724,0
2014-02-28,49.69,49.69,49.69,49.69,145,0
2014-03-03,49.565,49.565,49.565,49.565,337,0
2014-03-06,54.7,55.01,54.7,55.01,2537,0
2014-03-07,55.05,55.49,54.7,55,2053,0
2014-03-10,55.5,55.5,55.48,55.48,769,0
2014-03-11,54.1,55,54.1,55,333,0
2014-03-12,54.35,55.1,53,55.1,433,0
2014-03-13,54,54,44.01,52.442,17671,0
2014-03-14,50.99,50.99,48.85,48.9,10600,0
2014-03-17,49.99,50,49.99,50,1515,0
2014-03-18,51,51,50,50,810,0
2014-03-19,53,53,50,50,713,0
2014-03-20,51.5,56,50.15,56,8224,0
2014-03-21,54.39,61.56,54.39,61.56,15948,0
2014-03-24,60.5,61.24,51.7,52.3,3642,0
2014-03-26,52.4,55,52.4,55,2600,0
2014-03-27,56.2,56.2,56.2,56.2,943,0
2014-03-28,52.25,52.25,52.2,52.2,556,0
2014-03-31,52.4,52.4,52.4,52.4,200,0
2014-04-01,52,52,52,52,215,0
2014-04-04,55,56.1,54.7,55,1891,0
2014-04-07,54.97,54.97,54.8,54.81,841,0
2014-04-16,54.2,55.05,54.2,55.05,711,0
2014-04-17,52.431,52.431,52.431,52.431,100,0
2014-04-22,53.75,53.75,52.9,53.75,600,0
2014-04-23,53.19,55.41,53.19,55.39,758,0
2014-04-25,55.49,55.49,55.49,55.49,263,0
2014-04-30,54.87,54.87,54.87,54.87,153,0
2014-05-01,54.49,55.65,54.455,55.65,380,0
2014-05-02,56.48,56.48,55.04,55.04,446,0
2014-05-05,55,55,55,55,345,0
2014-05-07,58.45,60,57.5,58,2077,0
2014-05-08,58,58,58,58,120,0
2014-05-12,58.45,58.45,58.25,58.25,2286,0
2014-05-13,58,58,57.55,57.75,342,0
2014-05-14,59.1,59.1,59.1,59.1,230,0
2014-05-21,58.26,58.26,57.85,57.85,1186,0
2014-05-28,58.24,58.65,58.24,58.65,208,0
2014-05-30,59.5,60.01,59,59,770,0
2014-06-05,59.33,60.499,48.56,60.499,1690,0
2014-06-06,60.49,60.5,55.01,57.15,849,0
2014-06-09,59.83,60,56.06,60,1495,0
2014-06-10,62,62,61.01,61.25,700,0
2014-06-11,60.89,60.89,60.86,60.878,1003,0
2014-06-18,61.01,61.01,61.01,61.01,258,0
2014-06-19,59,59,59,59,1582,0
2014-06-23,61.505,61.505,59.13,60,2042,0
2014-06-24,60.5,60.5,60,60,2260,0
2014-06-25,60.15,63.95,60.15,63.5,454,0
2014-06-26,62,62,62,62,220,0
2014-07-01,60.25,60.49,60.25,60.49,417,0
2014-07-03,63.33,67.7,63.33,64.22,1025,0
2014-07-07,67.79,67.79,67.79,67.79,295,0
2014-07-08,63.758,63.758,63.758,63.758,235,0
2014-07-14,64,64,63.991,63.995,672,0
2014-07-21,63.99,64.9,63.74,63.74,1213,0
2014-07-22,64.53,64.53,64.53,64.53,318,0
2014-07-23,60.61,64.54,60.61,64.54,1298,0
2014-07-24,64.4,64.4,64.35,64.4,718,0
2014-07-25,66,66,65,65.1,3207,0
2014-07-29,69.1,69.1,66.97,66.97,458,0
2014-07-30,67.025,67.025,67.025,67.025,131,0
2014-07-31,67.03,67.03,65.07,65.19,1030,0
2014-08-04,65.25,65.25,65.25,65.25,166,0
2014-08-06,63.61,63.61,63.61,63.61,499,0
2014-08-08,63.17,63.17,63.05,63.05,200,0
2014-08-11,63.623,63.623,63.623,63.623,214,0
2014-08-18,64.05,64.71,64,64,1110,0
2014-08-22,65,65.24,64.1,65,1026,0
2014-08-25,64.75,64.75,64.75,64.75,324,0
2014-08-26,65.59,65.59,65.59,65.59,199,0
2014-08-29,65.24,65.25,65.24,65.25,1776,0
2014-09-04,65.59,65.59,65.59,65.59,200,0
2014-09-08,64,64,64,64,533,0
2014-09-09,65,65.25,65,65.25,1794,0
2014-09-10,63.5,63.5,63.259,63.259,470,0
2014-09-12,65.49,65.49,65.09,65.1,531,0
2014-09-15,65.21,65.74,65.065,65.34,1723,0
2014-09-16,65.4,65.5,65.25,65.5,2966,0
2014-09-17,64,64,64,64,164,0
2014-09-18,64.29,64.36,64.25,64.35,2821,0
2014-09-19,64.5,65,59.53,61,18043,0
2014-09-22,63.51,63.51,62.85,62.85,9965,0
2014-09-26,66,66,65.75,65.75,886,0
2014-09-29,67.95,68.25,66.4,66.4,975,0
2014-09-30,65.16,69,65.13,65.13,861,0
2014-10-02,63,63,60.25,60.28,502,0
2014-10-14,61.3,61.3,61.3,61.3,141,0
2014-10-15,62.3,62.3,62.3,62.3,213,0
2014-10-24,64.5,64.5,64.5,64.5,212,0
2014-10-28,64.25,64.25,64.25,64.25,502,0
2014-10-30,64.6,64.6,64.2,64.33,5247,0
2014-10-31,65.3,65.3,64.8,64.85,774,0
2014-11-05,77.53,77.53,74.38,74.75,1008,0
2014-11-06,67,72.12,67,72.11,699,0
2014-11-07,66.3,66.6,66,66.35,1894,0
2014-11-11,61.42,65,60.75,64.1,1438,0
2014-11-12,64.1,66.5,64.1,66,2161,0
2014-11-13,65.97,66.501,65.97,66.13,1462,0
2014-11-14,67.5,67.5,67.5,67.5,239,0
2014-11-17,64.05,64.05,64.05,64.05,1042,0
2014-11-18,64,66,64,66,11484,0
2014-11-19,60.73,66.02,60.73,66,3184,0
2014-11-24,68,68,66.11,68,3647,0
2014-11-25,67.991,68,67.991,68,1103,0
2014-11-28,67.95,68.25,66,68.25,1108,0
2014-12-01,66.05,66.06,66,66,914,0
2014-12-02,66,66,66,66,241,0
2014-12-03,65.28,65.28,65.24,65.25,400,0
2014-12-04,65.25,65.25,65.25,65.25,330,0
2014-12-05,66.5,68.87,66.5,68.87,1553,0
2014-12-08,69,69,68,68,1442,0
2014-12-09,68.15,68.36,68.15,68.16,347,0
2014-12-10,67.96,68.97,66,67,1875,0
2014-12-11,65.5,67,64.01,65.95,1907,0
2014-12-12,64.9,65.21,64.05,64.18,3371,0
2014-12-15,64.18,64.75,64,64,6632,0
2014-12-16,64.07,68.44,64.07,68.44,4787,0
2014-12-17,64.22,66.07,64.22,64.65,3243,0
2014-12-18,49.5,64,46.55,63.03,14678,0
2014-12-19,63.21,68.94,63.21,68.94,10085,0
2014-12-22,69,69,67.81,68.7,4479,0
2014-12-23,69,72,67,71.95,20813,0
2014-12-24,70.95,76.95,68.86,70.1,20868,0
2014-12-26,70.25,75.09,70,73.46,2050,0
2014-12-29,73,73,70,72.44,5088,0
2014-12-30,72.78,73,70.55,70.55,1937,0
2014-12-31,73,73,69.5,72.74,1016,0
2015-01-02,73,73,71,72.95,3440,0
2015-01-05,71.49,73,68.43,68.43,11965,0
2015-01-06,69.98,71.21,69.98,71.2,3666,0
2015-01-07,70.5,71.29,68.25,71.29,1770,0
2015-01-08,71.71,71.75,70.5,70.97,4638,0
2015-01-12,71,71,69.07,69.07,2430,0
2015-01-13,69.44,69.44,66.28,67.06,2953,0
2015-01-14,67.76,67.76,67.76,67.76,711,0
2015-01-15,66.005,66.28,64,64,2332,0
2015-01-20,63.97,63.97,57.2,63,3400,0
2015-01-21,63,63.49,63,63.34,3483,0
2015-01-22,63,63.41,62.8,62.8,2617,0
2015-01-26,58.68,60.9,58.68,60.89,1916,0
2015-01-27,59.558,59.558,59.558,59.558,160,0
2015-01-28,59.48,59.48,59.48,59.48,400,0
2015-01-30,58.6,58.6,54.78,54.78,384,0
2015-02-09,55.2,55.26,54.79,54.8,2307,0
2015-02-10,53.17,53.17,53.17,53.17,195,0
2015-02-11,53,53,52.68,53,2150,0
2015-02-13,54,54,53.18,54,329,0
2015-02-18,59.76,59.8,57.516,57.516,1846,0
2015-02-19,55.13,56.05,54.62,56.05,934,0
2015-02-20,59.81,59.83,58.96,58.96,1514,0
2015-02-23,54.88,57.106,54.62,57.106,1139,0
2015-02-24,57.363,57.363,57.19,57.19,696,0
2015-02-25,59.7,59.859,59.7,59.859,715,0
2015-02-26,54.79,54.87,54.79,54.87,490,0
2015-02-27,54.9,58.84,54.88,58.84,991,0
2015-03-02,58.87,59.91,58.7,58.7,1100,0
2015-03-03,59.87,59.9,59.86,59.9,600,0
2015-03-05,58.32,58.32,58.32,58.32,400,0
2015-03-13,55.55,55.75,55.55,55.75,200,0
2015-03-16,54.5,55.21,54.5,55.21,700,0
2015-03-17,54.57,54.57,54.57,54.57,1000,0
2015-03-19,54.52,54.52,54.52,54.52,300,0
2015-03-23,54.5,56,52.01,52.6,2900,0
2015-03-30,52.56,52.59,52.56,52.59,1900,0
2015-03-31,54.73,54.73,53.5,53.5,2417,0
2015-04-13,50.01,50.01,50.01,50.01,800,0
2015-04-16,51.03,51.03,51.03,51.03,200,0
2015-04-17,51.04,51.04,51.04,51.04,100,0
2015-04-30,57,59.45,54.4,54.4,6200,0
2015-05-06,54,54,54,54,110,0
2015-05-07,53.43,54.5,53.43,54.2,1579,0
2015-05-12,55,56,55,56,369,0
2015-05-18,57,58.23,56,56,1351,0
2015-05-20,53.75,57.95,53.5,57.95,600,0
2015-05-27,55.13,55.13,55.13,55.13,100,0
2015-05-28,55.5,55.5,55.5,55.5,177,0
2015-05-29,57.53,57.53,57.5,57.53,600,0
2015-06-02,56.95,57,56.95,57,504,0
2015-06-03,59.8,59.8,59.8,59.8,400,0
2015-06-09,59.56,59.56,57.66,57.66,208,0
2015-06-18,54.5,54.5,54.5,54.5,700,0
2015-06-19,55,56,54,55.5,2100,0
2015-06-22,55.5,55.5,55.5,55.5,900,0
2015-06-24,55.49,55.5,55,55.5,400,0
2015-06-25,55.5,55.5,55,55,500,0
2015-06-29,56.02,56.02,56,56,600,0
2015-07-02,56.5,56.5,56.5,56.5,500,0
2015-07-06,56.8,56.8,56.8,56.8,100,0
2015-07-07,57.25,57.25,57.25,57.25,300,0
2015-07-09,56.05,56.05,56,56,500,0
2015-07-17,56.15,56.15,56.15,56.15,300,0
2015-07-20,56.6,56.6,54.61,54.61,2400,0
2015-07-21,55.04,55.04,55.04,55.04,300,0
2015-07-23,56.1,56.1,56.1,56.1,200,0
2015-07-24,54.67,55.94,54.67,55.94,200,0
2015-07-27,54.2,54.2,54.2,54.2,300,0
2015-07-28,54.21,57.08,54.21,57.08,500,0
2015-07-29,54.53,55.74,54.25,55.74,500,0
2015-07-30,56,58.25,56,58.25,1100,0
2015-07-31,56.01,56.01,56,56,700,0
2015-08-03,56.1,56.1,56.1,56.1,423,0
2015-08-04,54.52,54.52,54.52,54.52,100,0
2015-08-05,54.94,54.94,54.89,54.89,200,0
2015-08-06,54.2,56.95,54.2,56.95,573,0
2015-08-11,53.04,53.04,53.04,53.04,203,0
2015-08-13,56.4,56.4,56.4,56.4,200,0
2015-08-17,55.81,55.81,54,54,500,0
2015-08-31,53.85,55,53.85,55,1100,0
2015-09-01,54,55.01,54,55,4000,0
2015-09-02,54.05,54.05,54.05,54.05,200,0
2015-09-03,53.03,53.45,53.03,53.45,200,0
2015-09-04,50.79,50.79,50.79,50.79,200,0
2015-09-08,55.92,55.92,55.92,55.92,200,0
2015-09-09,59.81,61.44,52.75,61.19,1600,0
2015-09-10,69,70.49,68.84,70.49,1463,0
2015-09-11,70.5,76.95,63.32,76.95,1900,0
2015-09-14,76.5,76.5,75.65,76.17,2000,0
2015-09-15,76.35,76.39,73,75.09,4000,0
2015-09-16,75.89,75.89,73.5,73.5,2500,0
2015-09-17,75.87,76.5,74,76.5,3061,0
2015-09-18,76.53,77,71.36,71.36,15500,0
2015-09-21,77,77,71.57,71.57,1000,0
2015-09-22,74.5,74.5,74.4,74.4,1300,0
2015-09-23,71.8,75,71.8,75,1902,0
2015-09-24,72.45,73,70.46,70.47,1301,0
2015-09-25,68.17,71.05,68.17,71.05,1000,0
2015-09-28,69,69,69,69,413,0
2015-09-29,77,77,71,72,400,0
2015-10-02,65,65.1,65,65.1,300,0
2015-10-05,69.5,71,69.5,71,257,0
2015-10-07,71.58,72.53,71.58,71.8,1400,0
2015-10-08,72.22,72.22,72.22,72.22,100,0
2015-10-13,66,66,66,66,300,0
2015-10-19,63.99,64,63.99,64,977,0
2015-10-20,66,66,65.891,65.891,600,0
2015-10-26,64.17,64.17,64.17,64.17,100,0
2015-10-27,65.01,65.01,65.01,65.01,800,0
2015-10-28,64,64.1,64,64.1,600,0
2015-10-29,67,67.25,66.1,66.5,1200,0
2015-11-12,61,66.79,60,66.79,1100,0
2015-11-18,60,61.49,59.99,61.49,600,0
2015-11-20,56,56,53.58,53.58,300,0
2015-11-24,56.16,56.3,56.16,56.3,1600,0
2015-11-27,54.5,54.5,53,53,500,0
2015-11-30,57.03,57.03,53.05,53.5,1300,0
2015-12-01,53.8,53.8,53.8,53.8,200,0
2015-12-02,51,51,51,51,100,0
2015-12-04,54.95,54.95,54,54.05,1200,0
2015-12-10,48.5,48.5,46.37,46.37,300,0
2015-12-11,46,48.3,46,48.3,600,0
2015-12-15,49,49,49,49,100,0
2015-12-17,48,48,45.31,45.7,800,0
2015-12-18,53.75,53.75,50.01,53.75,1000,0
2015-12-21,53,53,53,53,500,0
2015-12-31,51,53,51,53,2433,0
2016-01-04,52,52,48.37,48.37,200,0
2016-01-05,50,50,50,50,200,0
2016-01-20,48.77,48.77,42,42,1199,0
2016-01-21,39.21,39.21,39.21,39.21,101,0
2016-01-22,37,38,36.5,38,873,0
2016-01-26,38.01,38.01,38.01,38.01,546,0
2016-01-29,40,40,40,40,190,0
2016-02-04,41,41,41,41,100,0
2016-02-08,49.56,49.56,49.56,49.56,115,0
2016-02-09,49.56,49.56,49.56,49.56,100,0
2016-03-18,34.5,34.5,34.5,34.5,134,0
2016-03-21,40,43.99,40,43.99,1195,0
2016-03-22,40.0211,41,37,38,1213,0
2016-03-23,36.9995,36.9995,36.5,36.9725,711,0
2016-03-24,36.5001,36.5001,36.5001,36.5001,539,0
2016-03-28,35,35.003,33.3937,33.3937,430,0
2016-04-07,29.85,29.85,29.56,29.56,312,0
2016-04-08,27.5,27.5,27.5,27.5,100,0
2016-04-11,32.92,32.92,32.4,32.4,200,0
2016-04-12,32.99,33.12,32,32,530,0
2016-04-14,32,32.009,32,32.009,290,0
2016-04-20,32,32,30.88,31.0095,596,0
2016-04-25,31.9999,31.9999,28.9,30,917,0
2016-04-29,32,37.09,32,37.09,1579,0
2016-05-02,37.5,39.12,37.4,39.12,2438,0
2016-05-04,39,39,39,39,216,0
2016-05-05,38.96,42.05,38.96,40.75,3687,0
2016-05-06,41.9,44.01,41.9,42.65,2101,0
2016-05-09,42.01,45.01,41.91,45,1930,0
2016-05-11,49.51,49.51,46.14,48,300,0
2016-05-16,47.012,50,47.012,50,3782,0
2016-05-20,52.24,56,52.24,56,1424,0
2016-05-23,55.14,58.9999,51.01,53.1,1633,0
2016-05-25,55.87,60,55.87,60,2514,0
2016-05-26,58.64,58.64,58.64,58.64,120,0
2016-05-31,59.1,59.18,59.1,59.18,210,0
2016-06-02,57,59.92,57,59.92,600,0
2016-06-03,59.85,61.8,59.85,60.78,3359,0
2016-06-06,60.89,62,60.89,62,5202,0
2016-06-07,61.6,61.75,59.77,61.75,2519,0
2016-06-08,61.6002,62,61.5905,62,700,0
2016-06-10,61.75,62,61.75,61.9,1200,0
2016-06-13,59.04,60,57.82,57.82,401,0
2016-06-14,58.01,58.01,58.01,58.01,100,0
2016-06-15,62,62,58.25,58.25,200,0
2016-06-16,58.3,58.3,58.3,58.3,149,0
2016-06-17,63,63,63,63,942,0
2016-06-20,59.16,59.16,59.16,59.16,100,0
2016-06-22,61.78,61.78,60.2,60.3,537,0
2016-06-28,59.1261,60.6,58,60.6,536,0
2016-06-30,61.94,62,60.76,60.76,3825,0
2016-07-14,48.01,48.01,48.01,48.01,100,0
2016-07-15,59,60.61,59,60.27,1400,0
2016-07-19,59.51,60.49,59.51,60.49,301,0
2016-07-20,60.3,60.3,59.2,59.6,600,0
2016-07-21,59.2,59.2,59.2,59.2,100,0
2016-07-22,59.9,59.9,59.05,59.05,201,0
2016-07-26,59,59,59,59,100,0
2016-07-27,59.4,61,59,59.08,906,0
2016-07-28,59.81,60.77,59.02,59.02,1098,0
2016-07-29,59.42,60.48,59.42,60.48,200,0
2016-08-04,59.72,59.72,59,59,200,0
2016-08-05,57.02,57.02,57.02,57.02,100,0
2016-08-08,57,59,57,58.05,2600,0
2016-08-09,58.0001,58.06,57,57.63,2001,0
2016-08-10,58,59.7,57.19,57.51,1509,0
2016-08-11,57.17,57.17,57.17,57.17,100,0
2016-08-12,57,58.06,57,57.98,1400,0
2016-08-15,57.8,57.8,57.8,57.8,100,0
2016-08-16,57.79,57.79,57.79,57.79,100,0
2016-08-17,57.96,58,57.96,58,250,0
2016-08-18,57.76,57.76,57.76,57.76,198,0
2016-08-19,57.84,57.84,57.84,57.84,100,0
2016-08-22,58,58.6315,57.77,57.78,1000,0
2016-08-23,57.63,57.63,57.63,57.63,200,0
2016-08-24,57.8,57.8,57.8,57.8,300,0
2016-08-31,57.51,60,57.51,58.6,7338,0
2016-09-01,60,60.2,58.21,59.8,3200,0
2016-09-02,58.28,59.5,58.28,59.01,500,0
2016-09-06,57.83,59,57.83,59,1317,0
2016-09-07,59,59,56.22,56.22,1108,0
2016-09-08,58.9999,58.9999,58.9999,58.9999,267,0
2016-09-09,59,60.25,58.99,60.25,1619,0
2016-09-12,58.53,59.95,56.7,56.8,1437,0
2016-09-14,56.59,56.87,56.59,56.87,500,0
2016-09-16,58.3,58.3,58.3,58.3,139,0
2016-09-20,58,58,58,58,100,0
2016-09-27,58.9999,58.9999,58.9999,58.9999,112,0
2016-09-28,58.99,58.99,58.99,58.99,100,0
2016-09-29,58.9,58.9,58.2,58.31,800,0
2016-10-10,58.9999,58.9999,58.9999,58.9999,110,0
2016-10-12,58.01,58.01,58.01,58.01,100,0
2016-10-13,58.05,58.127,58,58,2600,0
2016-10-31,55.4,57.95,47.4,52.19,840,0
2016-11-08,53.05,53.05,53.05,53.05,312,0
2016-11-14,43.25,43.25,43.25,43.25,299,0
2016-11-15,51.9,51.9,47,49.95,1079,0
2016-11-17,50,50,50,50,530,0
2016-11-30,51.5,51.5,51.5,51.5,150,0
2016-12-12,50,50.95,50,50.95,816,0
2016-12-14,48.5,48.7525,48.5,48.5,1113,0
2016-12-15,49.5,49.5,49.5,49.5,1532,0
2016-12-23,50.5,51,50.5,51,312,0
2016-12-27,54.8,54.8,54.8,54.8,170,0
2016-12-29,53.04,53.04,51,51,1389,0
2016-12-30,54.5,54.5,54,54,511,0
2017-01-06,52.2,54,52.2,54,1057,0
2017-01-09,54,54.05,53.95,54,1650,0
2017-01-10,54,54.05,54,54,920,0
2017-01-11,54,54,54,54,268,0
2017-01-17,59,59,59,59,155,0
2017-01-19,55.55,56.55,55.55,56.5,744,0
2017-02-03,55.99,55.99,55.99,55.99,178,0
2017-02-07,54.28,54.28,54.28,54.28,203,0
2017-02-10,59,59,59,59,224,0
2017-02-27,54,56.5,54,56.5,1297,0
2017-02-28,56,56,54,54,2386,0
2017-03-01,51.1,52,49.5,52,1079,0
2017-03-07,52,52,51.45,52,1055,0
2017-03-27,45,47.05,45,47.05,462,0
2017-03-28,47,48.6,47,48.6,386,0
2017-03-29,49.4835,50,49.4835,50,973,0
2017-04-03,48,48,48,48,180,0
2017-04-10,47.764,47.764,47.764,47.764,100,0
2017-04-11,47.995,47.995,47.995,47.995,162,0
2017-04-20,45.3,45.3,45.3,45.3,265,0
2017-04-25,41.5,42,40.05,40.1,1328,0
2017-04-26,40.05,40.05,40,40,982,0
2017-04-27,43,43,40,40,550,0
2017-04-28,41.95,41.95,40,40,1314,0
2017-05-01,39.8,41.5,39.8,41.5,420,0
2017-05-02,41.35,41.35,40.8,40.8,2403,0
2017-05-11,40,40,40,40,200,0
2017-05-16,42,45,42,43.8,1999,0
2017-05-17,46.6,46.6,43.55,43.6,1251,0
2017-05-31,43.8,43.8,43.25,43.25,333,0
2017-06-01,43.05,43.05,42.8,42.8,554,0
2017-06-02,45,45.25,44,44,2172,0
2017-06-05,40.5,44,40.5,44,263,0
2017-06-06,45,45,42.6,45,1182,0
2017-06-07,44,44.05,44,44.05,320,0
2017-06-08,42.15,44.45,42.15,43.65,546,0
2017-06-09,43.75,45,43.75,45,1330,0
2017-06-12,44.9,45,42.7,43.1,751,0
2017-06-13,44.15,45.95,44.15,45.55,884,0
2017-06-14,43.25,44.1,43.25,44.1,553,0
2017-06-15,43.3,44.5,43.3,44.5,1023,0
2017-06-16,44.6,44.6,44.6,44.6,6260,0
2017-06-19,47.45,47.45,47.25,47.25,893,0
2017-06-20,47.5,47.5,46.6,46.6,841,0
2017-06-21,46.5,46.5,45.7,46.35,4832,0
2017-06-22,48.65,48.65,46.95,47,664,0
2017-06-23,49,49,46.3,46.3,508,0
2017-06-27,48.5,49.5,47.55,49.5,986,0
2017-06-30,50.05,50.05,47.05,47.05,1102,0
2017-07-05,45,46.9,45,46.9,987,0
2017-07-06,46.95,48.05,46.95,48.05,588,0
2017-07-07,49.05,49.05,46.9,46.9,1481,0
2017-07-10,46.85,47.55,46,47.5,2237,0
2017-07-11,49.3,49.3,47.5,47.55,2110,0
2017-07-12,49,49,47.95,47.95,742,0
2017-07-13,47.95,47.95,47.5,47.5,542,0
2017-07-25,47.9,47.9,47,47,435,0
2017-08-03,48.55,48.55,48.15,48.15,617,0
2017-08-14,45.25,45.25,45.25,45.25,101,0
2017-08-17,43.5,48,43.5,48,1130,0
2017-08-21,48,48,47.5,47.5,704,0
2017-08-23,46.2,46.2,46.2,46.2,104,0
2017-08-24,46.55,46.55,46.55,46.55,105,0
2017-08-29,45.25,45.25,45.25,45.25,300,0
2017-09-05,44,46.35,44,45.1,2527,0
2017-09-06,47,48.3,46.25,46.3,4723,0
2017-09-07,44.6,47,44.6,46,2809,0
2017-09-08,45.8,47,45.8,46.5,3140,0
2017-09-11,47.25,47.25,45,45,5218,0
2017-09-12,45.2,45.45,44.6,44.75,1934,0
2017-09-13,45.05,45.6684,44.5,44.85,1779,0
2017-09-14,44.25,44.35,44.25,44.25,745,0
2017-09-15,45,52,45,51.95,5972,0
2017-09-18,49.475,51.2,49.45,50.65,1598,0
2017-09-19,47.1,47.1,47,47,528,0
2017-10-02,45.3,45.3,45.3,45.3,100,0
2017-10-03,47,48.3002,46.55,48.3002,645,0
2017-10-04,48,48,48,48,116,0
2017-10-05,47.5,47.9,47.4,47.9,1461,0
2017-10-16,48,48,48,48,394,0
2017-10-20,50,50,50,50,170,0
2017-10-23,55,55,49.045,49.3,2454,0
2017-10-24,50,50,50,50,305,0
2017-10-26,47.75,50.05,47.75,49.9,7474,0
2017-10-30,48.3,50,48.3,50,4135,0
2017-11-01,51,51,51,51,1196,0
2017-11-02,51.5,51.5,51.5,51.5,300,0
2017-11-03,50,50,50,50,4109,0
2017-11-10,50.35,50.35,50.35,50.35,121,0
