Date,Open,High,Low,Close,Volume,OpenInt
2006-05-10,20.09,20.09,19.55,19.55,1504,0
2006-05-11,19.01,19.03,19,19,13486,0
2006-05-12,18.5,18.6,18.26,18.6,2266,0
2006-05-15,17.81,18.44,17.81,18.33,20327,0
2006-05-16,18.54,18.54,18.05,18.34,21650,0
2006-05-17,18.5,18.5,18.27,18.27,2800,0
2006-05-18,19.49,19.49,17.97,17.97,4000,0
2006-05-19,18.12,18.47,18,18.47,1925,0
2006-05-22,18,18.12,17.99,18.12,1504,0
2006-05-23,18,18,18,18,250,0
2006-05-24,17.93,18.03,17.93,18.03,296,0
2006-05-25,17.5,18.21,17.5,18.11,8543,0
2006-05-26,18.25,18.25,18.16,18.16,2000,0
2006-05-30,16.79,18.16,16.79,17.94,8436,0
2006-05-31,18.06,18.06,17.9,17.9,2915,0
2006-06-01,16.97,18.3,16.97,18.3,5675,0
2006-06-02,18.19,18.24,18.03,18.07,2887,0
2006-06-05,16.99,18.1,16.99,17.91,2745,0
2006-06-06,17.88,18.05,17.88,17.92,1076,0
2006-06-07,17.24,17.94,17.24,17.88,3850,0
2006-06-09,17.71,17.71,17.71,17.71,250,0
2006-06-12,17.54,17.54,17.52,17.52,625,0
2006-06-13,17.61,17.64,16.66,16.77,6908,0
2006-06-14,16.51,17.04,15.98,16.73,21522,0
2006-06-15,16.9,16.9,16.81,16.81,1047,0
2006-06-20,17.26,17.26,17.22,17.22,2900,0
2006-06-21,17.17,17.17,17,17.16,3796,0
2006-06-26,17,17.2,17,17.2,8526,0
2006-06-27,17.15,17.18,17.15,17.18,2046,0
2006-06-29,17.18,17.18,17.18,17.18,1250,0
2006-06-30,17.25,17.25,17.25,17.25,100,0
2006-07-06,17.01,17.08,17.01,17.08,5091,0
2006-07-07,16.83,17.06,16.83,17.06,1650,0
2006-07-10,17.06,17.11,17.06,17.1,9102,0
2006-07-11,17.04,17.09,17.04,17.09,15003,0
2006-07-14,16.65,16.65,16.06,16.25,2341,0
2006-07-17,16.11,16.11,16.11,16.11,151,0
2006-07-18,16.25,16.25,16.01,16.18,5507,0
2006-07-19,16.54,16.82,16.54,16.82,1600,0
2006-07-20,16,16.7,16,16.7,900,0
2006-07-24,16.51,16.51,16.51,16.51,275,0
2006-07-25,16.51,16.58,16.51,16.58,812,0
2006-07-26,16.62,16.62,16.46,16.46,700,0
2006-07-27,16.19,16.42,16.19,16.42,1600,0
2006-07-28,16.5,16.5,16.5,16.5,100,0
2006-07-31,16.16,16.44,16.16,16.44,938,0
2006-08-03,16.4,16.4,16.38,16.38,899,0
2006-08-07,16.5,16.5,16.5,16.5,100,0
2006-08-08,16.5,16.5,16.5,16.5,125,0
2006-08-09,17,17.5,17,17.31,3079,0
2006-08-10,17.5,18,17.35,18,27437,0
2006-08-11,17.81,17.81,17.81,17.81,300,0
2006-08-15,18,18.07,17.79,17.94,6616,0
2006-08-16,17.97,18.07,17.97,18.07,9037,0
2006-08-17,18.3,18.42,18.2,18.37,12100,0
2006-08-18,18.11,18.44,18.11,18.44,1687,0
2006-08-21,18.21,18.51,18.21,18.5,2300,0
2006-08-22,18.32,18.42,18.32,18.42,1510,0
2006-08-24,18.04,18.45,18.04,18.45,625,0
2006-08-25,18.73,18.73,18.73,18.73,100,0
2006-08-29,18.38,18.41,18.29,18.41,13416,0
2006-08-31,18.92,19.05,18.92,19.05,3825,0
2006-09-01,19.19,19.19,18.77,18.77,500,0
2006-09-05,19.23,19.23,19.1,19.1,2500,0
2006-09-06,19.3,19.42,19.3,19.42,576,0
2006-09-07,19.32,19.51,19.27,19.51,6901,0
2006-09-08,19.64,19.65,19.51,19.51,2250,0
2006-09-11,19.51,19.7,19.51,19.51,475,0
2006-09-12,19.92,19.93,19.61,19.61,1726,0
2006-09-13,19.71,19.71,19.71,19.71,1000,0
2006-09-14,19.6,19.89,19.2,19.89,14981,0
2006-09-15,19.9,19.9,19.82,19.9,15488,0
2006-09-18,19.72,19.93,19.72,19.93,5486,0
2006-09-19,19.77,19.82,19.77,19.82,900,0
2006-09-20,19.83,19.88,19.5,19.5,1505,0
2006-09-21,19.69,19.77,19.69,19.77,1193,0
2006-09-27,20,20.26,20,20.2,14818,0
2006-09-28,20.2,20.45,20.2,20.45,1100,0
2006-09-29,20.5,20.5,20.46,20.49,600,0
2006-10-02,20.46,20.49,20.17,20.17,1059,0
2006-10-03,20.22,20.56,20.22,20.56,215,0
2006-10-05,20.75,20.88,20.75,20.78,700,0
2006-10-06,20.89,20.93,20.89,20.93,500,0
2006-10-09,20.56,21.11,20.56,21.11,725,0
2006-10-10,21.25,21.28,21.25,21.28,500,0
2006-10-11,21.42,21.42,21,21.26,903,0
2006-10-12,20.11,20.96,19.61,20.96,5537,0
2006-10-13,21.1,21.11,21.1,21.1,2500,0
2006-10-16,21.31,21.75,21.31,21.75,5104,0
2006-10-17,21.75,21.75,21.75,21.75,200,0
2006-10-18,21.9,22.25,21.88,22.08,2447,0
2006-10-19,22.26,22.26,22.11,22.16,400,0
2006-10-23,22.24,22.53,22.09,22.45,7062,0
2006-10-24,22.45,22.46,21.6,21.6,1400,0
2006-10-25,21.59,22.09,21.5,22.09,2900,0
2006-10-26,22.39,22.39,22.1,22.2,2300,0
2006-10-27,22.45,22.45,22.13,22.18,9135,0
2006-10-30,22.13,22.23,22.02,22.02,400,0
2006-11-01,21.68,22.03,21.68,22.03,330,0
2006-11-02,22.01,22.01,22,22,412,0
2006-11-03,21.9,21.9,21.9,21.9,500,0
2006-11-06,22.45,22.72,22.45,22.72,495,0
2006-11-09,22.3,22.32,22.07,22.07,501,0
2006-11-10,22.16,22.17,22.16,22.17,2500,0
2006-11-13,22.51,22.56,22.35,22.56,26692,0
2006-11-14,22.36,22.43,22.36,22.43,1048,0
2006-11-15,23,23,22.84,22.84,200,0
2006-11-22,23,23.08,22.8,22.81,12137,0
2006-11-24,22.95,22.95,22.8,22.8,8068,0
2006-11-27,22.44,22.49,22.29,22.35,4306,0
2006-11-28,22.07,22.54,22.07,22.29,1800,0
2006-11-29,22.65,22.73,22.65,22.73,325,0
2006-11-30,22.66,22.71,22.66,22.71,312,0
2006-12-01,22.37,22.78,22.37,22.76,808,0
2006-12-04,22.85,22.95,22.85,22.95,200,0
2006-12-06,22.82,23.04,22.38,23.04,3602,0
2006-12-07,22.89,22.95,22.76,22.8,3388,0
2006-12-08,22.31,22.87,22.31,22.63,699,0
2006-12-11,22.64,22.99,22.43,22.79,965,0
2006-12-13,22.74,22.74,22.74,22.74,200,0
2006-12-14,23.13,23.13,22.88,22.88,900,0
2006-12-15,22.95,22.95,22.36,22.59,3338,0
2006-12-18,22.55,22.55,22.55,22.55,100,0
2006-12-19,22.23,22.36,22.19,22.36,500,0
2006-12-20,22.48,22.48,22.39,22.39,8201,0
2006-12-22,21.62,21.7,21.62,21.7,2652,0
2006-12-27,21.81,21.81,21.65,21.65,702,0
2006-12-29,21.75,21.85,21.52,21.85,34481,0
2007-01-03,21.95,21.95,21.05,21.27,1351,0
2007-01-04,21.44,22.36,21.44,22.36,300,0
2007-01-05,21.97,21.97,21.67,21.67,900,0
2007-01-09,21.38,22.02,21.38,22.02,499,0
2007-01-10,22.46,23.48,22.46,22.72,11250,0
2007-01-11,22.79,24.37,22.79,23.65,1186,0
2007-01-17,24.5,24.5,24.5,24.5,120,0
2007-01-18,24.5,25.02,24.31,24.31,2226,0
2007-01-22,24.02,24.05,23.81,24.05,1677,0
2007-01-24,25.2,25.74,24.45,24.87,2760,0
2007-01-25,24.47,24.54,24.47,24.54,1200,0
2007-01-26,24.45,24.45,24.45,24.45,100,0
2007-01-29,24.43,24.43,24.09,24.09,500,0
2007-01-30,24.21,24.21,24.21,24.21,131,0
2007-01-31,24.61,24.62,24.46,24.46,400,0
2007-02-01,24.27,24.41,24.27,24.41,1663,0
2007-02-06,23.97,24.16,23.72,24.01,1200,0
2007-02-07,24.41,24.65,24.41,24.65,600,0
2007-02-08,24.25,24.59,24.25,24.59,2926,0
2007-02-09,23.75,23.8,23.75,23.75,3800,0
2007-02-12,23.47,23.47,23.24,23.33,900,0
2007-02-14,23.35,23.45,23.35,23.45,800,0
2007-02-15,23.49,23.99,23.49,23.99,3337,0
2007-02-16,24.25,24.5,24.25,24.5,957,0
2007-02-20,24.1,24.22,23.68,24.22,1800,0
2007-02-21,23.86,23.86,23.86,23.86,200,0
2007-02-22,23.95,23.95,23.95,23.95,3359,0
2007-02-23,24.13,24.13,24.13,24.13,276,0
2007-02-26,23.91,23.91,23.91,23.91,100,0
2007-02-27,24.14,25.45,23.26,23.26,4438,0
2007-02-28,23.27,23.69,23.27,23.69,600,0
2007-03-02,22.99,23.09,22.99,23.08,700,0
2007-03-05,22.72,22.72,22.39,22.69,1848,0
2007-03-06,22.3,22.39,22.23,22.38,4375,0
2007-03-07,22.23,22.41,22.23,22.28,499,0
2007-03-08,22.24,22.63,22.24,22.5,4689,0
2007-03-09,22.34,22.38,22.3,22.3,600,0
2007-03-13,21.93,21.93,21.92,21.92,1300,0
2007-03-14,21.73,21.95,21.52,21.95,1300,0
2007-03-15,21.69,22.3,21.69,21.97,1065,0
2007-03-19,22,22,22,22,100,0
2007-03-20,21.62,22,21.62,22,350,0
2007-03-21,23.19,23.19,23.19,23.19,100,0
2007-03-22,23.27,23.27,23.27,23.27,832,0
2007-03-23,22.31,23.31,22.31,23.28,2050,0
2007-03-26,23,24.11,23,23.74,1800,0
2007-03-27,23.76,23.76,23.76,23.76,125,0
2007-03-28,24.03,24.03,24.03,24.03,882,0
2007-03-30,23.65,23.65,23.64,23.64,250,0
2007-04-02,24.29,24.29,24.29,24.29,100,0
2007-04-03,23.85,24.16,23.85,24.16,300,0
2007-04-05,24.73,24.73,24.59,24.59,325,0
2007-04-11,23.86,23.86,23.8,23.8,1135,0
2007-04-12,23.89,23.89,23.89,23.89,100,0
2007-04-13,23.96,23.96,23.96,23.96,6000,0
2007-04-16,24.55,24.55,24.53,24.55,2800,0
2007-04-18,23.72,24.6,23.72,24.22,2662,0
2007-04-19,24.03,24.03,24.03,24.03,100,0
2007-04-20,24.04,24.04,23.9,24,300,0
2007-04-23,24.65,24.65,24.65,24.65,255,0
2007-04-24,24.75,24.75,24.75,24.75,3000,0
2007-04-25,24.9,25.8,24.9,25.8,4900,0
2007-05-02,25.05,25.45,25.05,25.43,2270,0
2007-05-03,25.35,25.35,25.35,25.35,215,0
2007-05-07,25.27,25.27,25.27,25.27,125,0
2007-05-08,24.03,24.27,23.53,24.27,1300,0
2007-05-09,24.31,25.3,24.31,25.15,300,0
2007-05-16,24.4,24.4,24.4,24.4,1200,0
2007-05-21,25.1,25.1,24.5,24.5,950,0
2007-05-24,23.4,23.42,23.4,23.4,2813,0
2007-05-29,23.29,23.29,23.29,23.29,100,0
2007-05-30,24.03,24.03,23.67,23.67,400,0
2007-06-01,24.75,24.75,24.39,24.39,598,0
2007-06-04,24.52,24.52,24.52,24.52,1000,0
2007-06-05,24.06,24.2,24.06,24.06,3200,0
2007-06-07,23.97,23.97,23.97,23.97,200,0
2007-06-11,23.87,23.87,23.87,23.87,110,0
2007-06-13,24.56,25.19,24.56,24.9,1400,0
2007-06-14,24.98,25.35,24.98,25.35,1200,0
2007-06-19,24.24,24.24,23.76,23.8,3683,0
2007-06-20,23.93,24.05,23.41,23.41,4200,0
2007-06-21,23.74,23.74,23.26,23.47,1000,0
2007-06-22,23.21,23.21,23.01,23.01,600,0
2007-06-25,23.44,23.49,23.1,23.1,613,0
2007-06-27,23.1,23.1,22.84,22.84,2386,0
2007-06-28,22.75,22.75,22.42,22.42,1299,0
2007-06-29,22.42,22.42,22.19,22.19,501,0
2007-07-02,22.84,22.84,22.43,22.56,550,0
2007-07-05,22.31,22.44,22.31,22.44,490,0
2007-07-09,22.4,22.4,22.4,22.4,430,0
2007-07-10,22.17,22.17,21.9,21.9,1200,0
2007-07-11,22.26,22.54,22.26,22.48,1100,0
2007-07-12,22.59,22.74,22.59,22.74,1326,0
2007-07-13,22.74,22.89,22.74,22.89,500,0
2007-07-16,22.54,23.13,22.54,23.13,896,0
2007-07-17,22.86,22.86,22.86,22.86,500,0
2007-07-19,22.73,22.73,22.73,22.73,100,0
2007-07-23,22.67,22.75,22.61,22.61,1150,0
2007-07-24,22.61,22.61,22.26,22.26,1100,0
2007-07-25,22.25,22.25,21.87,21.94,3287,0
2007-07-26,21.84,21.87,20.89,21.04,5617,0
2007-07-27,20.84,21.49,20.82,21.49,900,0
2007-07-30,21,21.16,21,21.16,4996,0
2007-07-31,21.53,21.53,21.15,21.16,1302,0
2007-08-01,20.98,20.98,20.51,20.51,3602,0
2007-08-02,21.08,21.24,20.91,20.91,500,0
2007-08-03,20.97,20.97,20.63,20.86,2411,0
2007-08-06,20.58,20.58,20.08,20.19,4801,0
2007-08-07,20.1,20.43,19.78,20.43,2078,0
2007-08-08,19.99,20.19,19.29,20.05,7223,0
2007-08-09,19.64,19.64,18.72,18.72,6597,0
2007-08-10,18.64,19.25,18.42,19.01,59133,0
2007-08-13,19.28,20.12,19.28,19.66,3400,0
2007-08-14,19.49,19.49,19,19,3401,0
2007-08-15,18.99,19.38,18.34,18.34,6635,0
2007-08-16,18.04,18.73,18.01,18.15,5547,0
2007-08-17,18.15,18.43,17.75,17.8,2899,0
2007-08-20,17.77,17.77,17.69,17.73,1420,0
2007-08-21,18.11,18.64,18.11,18.63,2925,0
2007-08-22,18.71,19.24,18.55,18.93,4692,0
2007-08-23,18.96,19.26,18.68,18.81,4004,0
2007-08-24,18.75,19.08,18.75,19.08,1500,0
2007-08-27,19.13,19.37,18.64,18.81,3300,0
2007-08-28,18.71,18.76,18.67,18.76,1836,0
2007-08-29,18.63,18.93,18.45,18.93,4050,0
2007-08-30,18.78,18.9,18.62,18.9,1828,0
2007-08-31,19.08,19.17,19.03,19.03,800,0
2007-09-04,19.18,19.43,19.16,19.16,1325,0
2007-09-05,19.2,19.2,18.83,18.97,3662,0
2007-09-06,18.78,18.96,18.74,18.96,1637,0
2007-09-07,19.13,19.13,18.69,18.69,500,0
2007-09-10,18.68,18.8,18.37,18.8,1300,0
2007-09-11,18.48,18.6,18.37,18.6,900,0
2007-09-12,18.65,19.37,18.61,18.75,5374,0
2007-09-13,18.63,18.63,18.49,18.62,601,0
2007-09-14,18.35,18.92,18.35,18.92,1025,0
2007-09-17,18.6,19.06,18.39,18.93,1250,0
2007-09-18,18.94,19.41,18.94,18.98,4152,0
2007-09-19,18.94,18.94,18.52,18.62,1625,0
2007-09-20,18.68,18.68,18.68,18.68,400,0
2007-09-21,18.9,18.9,18.07,18.26,3020,0
2007-09-24,18.02,18.46,18.02,18.4,1143,0
2007-09-25,18.56,18.7,18.53,18.66,1900,0
2007-09-26,18.59,18.59,18.55,18.55,2200,0
2007-09-27,18.71,18.83,18.71,18.83,400,0
2007-09-28,18.86,19.26,18.86,19.26,1200,0
2007-10-01,19.31,20,19.31,19.79,4700,0
2007-10-02,19.61,19.81,19.56,19.64,500,0
2007-10-03,19.71,19.71,19.71,19.71,989,0
2007-10-04,19.72,19.72,19.72,19.72,905,0
2007-10-05,19.91,20.51,19.91,20,4200,0
2007-10-08,19.95,19.95,19.92,19.93,700,0
2007-10-10,20.36,20.46,20.06,20.15,700,0
2007-10-11,20.41,20.58,19.93,19.93,3200,0
2007-10-12,20.3,20.36,20.1,20.1,1012,0
2007-10-15,20.01,20.41,19.88,20.1,2800,0
2007-10-16,20.01,20.01,19.93,19.93,300,0
2007-10-17,19.91,20.18,19.91,20.18,448,0
2007-10-18,20.26,20.59,20.21,20.33,2820,0
2007-10-19,20.56,20.6,19.94,19.94,1200,0
2007-10-22,20.31,20.39,20.31,20.39,500,0
2007-10-23,19.86,20.38,19.71,20.38,2685,0
2007-10-24,20.01,20.4,19.93,20.4,600,0
2007-10-25,20.66,21.01,19.98,19.98,5170,0
2007-10-26,20.36,20.78,20.15,20.63,3080,0
2007-10-29,20.49,20.49,20.49,20.49,212,0
2007-10-30,20.26,20.5,20.21,20.46,2457,0
2007-10-31,20.71,21.35,20.71,21.23,3500,0
2007-11-01,21.36,21.45,21,21,600,0
2007-11-02,21.45,21.45,20.9,21.12,6200,0
2007-11-05,20.99,21,20.99,21,5000,0
2007-11-06,20.5,20.58,20.47,20.58,850,0
2007-11-07,20.39,20.39,20.39,20.39,2000,0
2007-11-09,19.39,20.01,19.39,20.01,1100,0
2007-11-13,19.99,19.99,19.99,19.99,100,0
2007-11-15,20.61,20.61,20.61,20.61,100,0
2007-11-19,19.59,19.59,19.56,19.57,300,0
2007-11-20,19.65,19.65,19.5,19.5,886,0
2007-11-21,19.54,19.54,19.54,19.54,1501,0
2007-11-26,19.51,19.51,19.51,19.51,1372,0
2007-11-27,19.55,19.99,19.55,19.82,6500,0
2007-11-28,19.51,20.34,19.22,20.34,455,0
2007-11-29,20.17,20.17,20.17,20.17,500,0
2007-12-03,20.15,20.15,19.94,19.94,300,0
2007-12-04,20.02,20.02,19.92,19.92,5400,0
2007-12-05,20.04,20.06,19.84,20.05,5200,0
2007-12-06,20.2,20.2,20.2,20.2,100,0
2007-12-07,20.46,20.46,20.46,20.46,350,0
2007-12-12,20.9,21.23,20.9,21.1,47457,0
2007-12-18,20.42,20.42,20.42,20.42,292,0
2007-12-20,19.92,19.92,19.92,19.92,250,0
2007-12-26,19.74,19.87,19.7,19.86,4970,0
2007-12-27,19.58,19.58,19.57,19.57,1751,0
2007-12-31,19.03,19.03,19.03,19.03,250,0
2008-01-02,18.69,18.69,18.09,18.25,3055,0
2008-01-04,17.7,17.7,17.18,17.42,5678,0
2008-01-07,17.41,17.7,16.91,17.55,4622,0
2008-01-08,17.35,17.35,17.21,17.21,400,0
2008-01-09,17.2,17.2,15.98,16.07,6115,0
2008-01-10,15.98,16.3,15.78,16.3,3000,0
2008-01-11,16,16.1,15.63,15.9,10000,0
2008-01-14,15.76,15.76,15.49,15.63,2650,0
2008-01-15,15.56,15.56,15.09,15.23,5300,0
2008-01-16,15.23,15.32,15.23,15.29,1017,0
2008-01-17,15,15.03,14.28,14.28,7983,0
2008-01-18,14.23,14.25,13.53,14.25,5370,0
2008-01-22,13.82,14.06,13.69,14.02,1325,0
2008-01-23,14.27,14.79,14.27,14.78,2970,0
2008-01-24,14.73,15.27,14.73,15.16,893,0
2008-01-31,15.7,15.93,15.7,15.88,500,0
2008-02-05,15.94,15.94,15.94,15.94,112,0
2008-02-06,15.17,15.17,15.17,15.17,100,0
2008-02-07,15.47,15.47,15.47,15.47,100,0
2008-02-08,15.31,15.31,15.31,15.31,750,0
2008-02-11,15.39,15.39,15.39,15.39,1500,0
2008-02-12,15.86,15.86,15.86,15.86,200,0
2008-02-14,16,16,15.83,15.84,599,0
2008-02-15,15.49,15.49,15.42,15.42,200,0
2008-02-19,15.92,16.09,15.51,15.65,11233,0
2008-02-20,15.54,15.67,15.44,15.63,2190,0
2008-02-21,15.64,15.64,15.52,15.52,200,0
2008-02-22,15.41,15.41,15.17,15.17,1457,0
2008-02-25,15.37,15.38,15.23,15.35,800,0
2008-02-26,15.67,15.68,15.67,15.68,1851,0
2008-02-29,14.66,14.66,14.32,14.32,805,0
2008-03-03,14.53,14.73,14.53,14.64,2600,0
2008-03-07,14.91,14.91,14.91,14.91,1700,0
2008-03-11,15.11,15.13,15.11,15.13,311,0
2008-03-12,16.07,16.07,15.57,15.57,500,0
2008-03-14,15.58,16.08,15.58,16.08,675,0
2008-03-18,16.19,16.19,16.19,16.19,1000,0
2008-03-24,14.3,16.77,14.3,16.77,850,0
2008-03-25,16.75,16.75,16.59,16.59,254,0
2008-03-26,16.52,16.52,16.35,16.35,300,0
2008-03-28,16.4,16.4,16.4,16.4,100,0
2008-04-02,16.92,16.92,16.92,16.92,100,0
2008-04-03,16.92,16.92,16.92,16.92,100,0
2008-04-04,16.83,16.9,16.71,16.9,300,0
2008-04-07,16.55,16.8,16.39,16.64,1200,0
2008-04-10,16.39,16.39,16.39,16.39,100,0
2008-04-11,15.73,15.85,15.43,15.77,20002,0
2008-04-14,15.44,15.44,15.44,15.44,100,0
2008-04-16,15.57,15.57,15.42,15.42,200,0
2008-04-17,15.74,15.74,15.57,15.57,500,0
2008-04-18,16.11,16.12,15.42,15.51,3291,0
2008-04-21,15.21,15.21,15.21,15.21,300,0
2008-04-22,15.22,15.22,14.93,14.93,800,0
2008-04-23,14.77,14.77,14.77,14.77,100,0
2008-04-24,15.37,15.37,15.13,15.13,800,0
2008-04-25,15.25,15.25,15.09,15.09,200,0
2008-04-28,15.18,15.18,15.02,15.02,200,0
2008-04-29,15.19,15.19,15.14,15.14,200,0
2008-04-30,15.11,15.17,14.92,14.92,400,0
2008-05-01,15.37,15.67,15.26,15.4,600,0
2008-05-02,15.5,15.52,15.24,15.3,500,0
2008-05-05,15.51,15.53,15.19,15.24,500,0
2008-05-06,15.3,15.3,15.3,15.3,100,0
2008-05-07,15.64,15.64,15.64,15.64,100,0
2008-05-08,16,16.17,15.74,15.76,1027,0
2008-05-09,16.03,16.03,16.03,16.03,625,0
2008-05-12,15.97,15.97,15.84,15.84,200,0
2008-05-13,15.86,15.99,15.86,15.88,500,0
2008-05-14,16.33,16.35,16.33,16.35,240,0
2008-05-15,16.26,16.27,16.26,16.27,200,0
2008-05-16,16.34,16.34,16.33,16.33,222,0
2008-05-23,16,16.17,15.81,16.16,638,0
2008-06-02,16.8,16.8,16.8,16.8,546,0
2008-06-04,16.99,17.34,16.99,17.27,7548,0
2008-06-05,17.44,17.44,17.44,17.44,100,0
2008-06-09,17.08,17.09,16.84,16.9,700,0
2008-06-10,16.57,16.57,16.57,16.57,437,0
2008-06-11,16.28,16.38,16.28,16.38,700,0
2008-06-12,16.55,16.55,16.38,16.38,5305,0
2008-06-13,16.59,16.75,16.59,16.67,300,0
2008-06-16,16.62,16.62,16.62,16.62,250,0
2008-06-17,16.95,16.95,16.95,16.95,100,0
2008-06-19,16.64,16.75,16.57,16.57,1400,0
2008-06-20,16.59,16.63,16.59,16.63,400,0
2008-06-24,15.88,15.94,15.88,15.91,400,0
2008-06-25,16,16.04,15.67,15.67,2393,0
2008-06-26,15.19,15.6,15.19,15.6,100,0
2008-06-27,15.35,15.4,15.08,15.11,3209,0
2008-06-30,14.9,14.9,14.73,14.73,927,0
2008-07-01,14.56,14.75,14.13,14.2,3330,0
2008-07-02,14.23,14.29,13.89,13.93,3250,0
2008-07-03,13.55,14,13.55,13.94,920,0
2008-07-07,13.89,13.89,13.56,13.74,300,0
2008-07-08,13.8,13.86,13.54,13.86,1675,0
2008-07-09,13.48,13.48,13.42,13.42,400,0
2008-07-10,13.19,13.19,13.03,13.03,300,0
2008-07-11,13.06,13.2,12.89,13.04,1000,0
2008-07-14,13.11,13.11,13.11,13.11,100,0
2008-07-15,12.86,13.19,12.71,13,1000,0
2008-07-16,13.48,13.48,13.48,13.48,100,0
2008-07-17,13.57,13.65,13.53,13.65,600,0
2008-07-18,13.64,13.89,13.62,13.66,1000,0
2008-07-21,13.51,13.51,13.46,13.46,200,0
2008-07-22,13.74,13.81,13.56,13.81,727,0
2008-07-23,14.58,14.7,14.16,14.23,1000,0
2008-07-24,13.62,13.62,13.17,13.18,7400,0
2008-07-25,13.5,13.57,13.5,13.57,400,0
2008-07-28,13.53,13.53,13.27,13.27,1600,0
2008-07-29,13.81,13.95,13.67,13.95,4600,0
2008-07-30,14.02,14.02,14.01,14.01,200,0
2008-07-31,13.52,13.96,13.32,13.96,700,0
2008-08-01,13.84,13.89,13.5,13.5,300,0
2008-08-06,13.69,13.76,13.69,13.76,200,0
2008-08-07,13.56,14.25,13.56,14.08,500,0
2008-08-08,14.31,14.69,14.17,14.2,700,0
2008-08-11,14.14,14.47,13.89,14.37,1000,0
2008-08-12,14.39,14.39,14.08,14.08,300,0
2008-08-13,13.78,13.78,13.56,13.68,1299,0
2008-08-14,14.06,14.12,14.05,14.05,1786,0
2008-08-15,13.84,13.84,13.64,13.68,700,0
2008-08-18,13.82,13.82,13.63,13.63,2312,0
2008-08-21,13.26,13.28,13.26,13.28,300,0
2008-08-22,13.26,13.38,13.2,13.21,2000,0
2008-08-25,13.15,13.15,13.13,13.13,707,0
2008-08-27,13.35,13.35,13.35,13.35,300,0
2008-08-28,13.57,13.57,13.57,13.57,300,0
2008-08-29,13.62,13.62,13.54,13.58,800,0
2008-09-02,13.97,14,13.83,13.88,2025,0
2008-09-03,13.89,14.03,13.85,13.98,2935,0
2008-09-04,13.72,13.72,13.72,13.72,100,0
2008-09-05,13.57,15.48,13.47,15.48,2676,0
2008-09-08,15.91,15.91,13.39,14.02,5911,0
2008-09-09,13.73,13.73,13.72,13.72,1400,0
2008-09-10,13.63,13.97,13.63,13.97,1232,0
2008-09-11,13.47,13.87,13.47,13.87,500,0
2008-09-12,13.53,13.67,13.53,13.67,250,0
2008-09-15,13.95,13.95,13.85,13.85,200,0
2008-09-16,14.4,14.4,13.94,14.03,600,0
2008-09-17,13.41,13.69,13.14,13.55,4900,0
2008-09-19,14.05,14.25,14.04,14.25,3100,0
2008-09-22,13.98,13.98,13.98,13.98,100,0
2008-09-23,13.65,13.65,13.65,13.65,800,0
2008-09-29,13.19,13.19,13.19,13.19,485,0
2008-09-30,12.48,12.79,11.95,12.79,1082,0
2008-10-02,12.22,12.22,12.13,12.13,1000,0
2008-10-03,11.46,11.63,11,11.17,5400,0
2008-10-06,10.5,10.5,10.01,10.25,11975,0
2008-10-08,9.97,10,9.07,9.98,6252,0
2008-10-09,9.03,9.03,8.41,8.41,1600,0
2008-10-10,8.01,11.59,5.89,7.88,6400,0
2008-10-13,6.42,7.4,6.42,7.4,200,0
2008-10-14,6.46,7.6,6.43,7.6,600,0
2008-10-15,6.58,6.71,6.37,6.66,1765,0
2008-10-16,6.38,6.38,5.88,5.9,2908,0
2008-10-17,5.87,5.91,5.87,5.9,1338,0
2008-10-20,6.6,6.62,6.59,6.62,1200,0
2008-10-21,7.17,7.25,7.15,7.15,1504,0
2008-10-22,6.71,6.71,6.64,6.68,800,0
2008-10-23,6.75,6.78,6.56,6.78,1200,0
2008-10-24,7.23,7.23,5.84,6.47,1800,0
2008-10-27,6.24,6.24,5.76,5.76,2100,0
2008-10-28,5.7,5.7,5.67,5.67,4400,0
2008-10-29,5.26,6.39,5.26,6.39,5148,0
2008-10-30,6.13,6.13,4.82,4.82,3700,0
2008-10-31,5.16,5.16,4.79,4.86,600,0
2008-11-03,4.68,4.68,4.61,4.61,300,0
2008-11-04,4.81,4.9,4.81,4.9,1900,0
2008-11-05,5.06,5.06,5,5,486,0
2008-11-06,4.68,4.68,4.33,4.33,1350,0
2008-11-07,4.48,4.6,4.28,4.28,4500,0
2008-11-10,4.38,4.38,4.24,4.26,12700,0
2008-11-11,4.01,4.01,3.75,3.8,1637,0
2008-11-12,3.66,3.66,3.6,3.6,300,0
2008-11-13,3.45,3.45,3.04,3.29,400,0
2008-11-14,2.9,3.1,2.62,3.1,1325,0
2008-11-18,3.12,3.12,3.02,3.02,1190,0
2008-11-19,2.95,2.95,2.65,2.69,1200,0
2008-11-20,2.61,2.61,2.24,2.25,3450,0
2008-11-21,2.1,2.1,2.1,2.1,4150,0
2008-11-24,2.28,2.85,2.28,2.51,1855,0
2008-11-25,2.21,2.21,2.1,2.1,2400,0
2008-11-26,2.24,2.52,2.24,2.52,800,0
2008-11-28,2.51,2.65,2.51,2.65,300,0
2008-12-01,2.58,2.58,2.31,2.31,600,0
2008-12-02,2.46,2.99,2.33,2.34,2175,0
2008-12-03,2.4,2.45,2.32,2.45,1400,0
2008-12-04,2.49,2.65,2.34,2.34,1200,0
2008-12-05,2.27,2.42,2.27,2.42,200,0
2008-12-08,2.5,2.5,2.39,2.4,787,0
2008-12-09,2.49,2.6,2.49,2.6,500,0
2008-12-10,2.58,2.62,2.45,2.45,3000,0
2008-12-11,2.04,2.5,2.04,2.44,300,0
2008-12-12,2.38,2.38,2.19,2.19,1800,0
2008-12-15,2.57,2.59,2.4,2.54,600,0
2008-12-16,2.58,2.94,2.24,2.94,9100,0
2008-12-17,3.65,3.65,3.03,3.07,1300,0
2008-12-18,3.07,3.16,3.04,3.16,800,0
2008-12-19,3.18,3.18,2.63,2.63,736,0
2008-12-22,3.09,3.09,2.88,2.88,900,0
2008-12-23,2.9,3.05,2.9,3.05,800,0
2008-12-24,3.08,3.25,2.92,3.14,5500,0
2008-12-29,3.05,3.05,2.65,2.89,6000,0
2008-12-30,2.9,2.96,2.85,2.96,1400,0
2008-12-31,2.98,3.19,2.76,2.99,1200,0
2009-01-02,3.16,3.35,3.16,3.35,1000,0
2009-01-05,3.24,3.76,3.24,3.76,9500,0
2009-01-06,3.51,3.81,3.51,3.68,600,0
2009-01-08,3.51,3.51,3.51,3.51,100,0
2009-01-09,3.65,3.65,3.48,3.5,3300,0
2009-01-13,3.41,3.41,3.34,3.34,500,0
2009-01-14,2.98,2.98,2.72,2.94,1300,0
2009-01-15,3.05,3.21,3.05,3.06,4730,0
2009-01-20,3.03,3.03,3.03,3.03,100,0
2009-01-21,2.99,2.99,2.99,2.99,100,0
2009-01-22,2.91,2.91,2.91,2.91,100,0
2009-01-23,3,3.03,3,3.03,700,0
2009-01-26,3.05,3.05,2.77,3.01,1728,0
2009-02-03,3.05,3.05,2.94,2.95,900,0
2009-02-04,3.18,3.19,2.75,3.15,725,0
2009-02-05,3.23,3.31,3.21,3.24,10500,0
2009-02-06,3.52,3.52,3.51,3.51,700,0
2009-02-10,3.41,3.55,3.35,3.38,1100,0
2009-02-11,3.39,3.39,3.18,3.24,8296,0
2009-02-12,3.21,3.38,3.21,3.21,819,0
2009-02-18,3.04,3.21,2.78,3.21,2712,0
2009-02-19,3.33,3.39,2.98,2.98,1500,0
2009-02-20,1.97,3.26,1.97,2.97,1065,0
2009-02-23,2.58,2.58,2.58,2.58,100,0
2009-02-24,1.75,3.23,1.75,3.23,2900,0
2009-03-04,2.92,2.92,2.92,2.92,194,0
2009-03-05,2.71,2.71,2.71,2.71,400,0
2009-03-10,2.74,2.77,2,2.73,14741,0
2009-03-11,2.73,2.73,2.73,2.73,100,0
2009-03-12,2.86,2.91,2.86,2.91,200,0
2009-03-19,3.14,3.3,3.14,3.3,700,0
2009-03-20,2.96,2.96,2.96,2.96,300,0
2009-03-25,3.41,3.54,3.35,3.53,1440,0
2009-03-26,3.4,3.48,3.4,3.48,300,0
2009-03-30,3.31,3.31,3.11,3.11,300,0
2009-04-02,3.44,3.44,3.4,3.4,400,0
2009-04-03,3.44,3.44,3.44,3.44,200,0
2009-04-06,3.11,3.34,3.11,3.34,250,0
2009-04-07,3.35,3.43,3.35,3.43,650,0
2009-04-08,3.38,3.45,3.38,3.45,400,0
2009-04-09,3.44,3.44,3.39,3.39,300,0
2009-04-13,2.89,3.5,2.89,3.5,5540,0
2009-04-14,3.71,3.71,3.64,3.64,400,0
2009-04-16,4.76,5.48,4.76,5.27,2600,0
2009-04-17,5.29,5.51,5.2,5.5,5240,0
2009-04-20,5.01,5.01,4.86,4.91,1600,0
2009-04-22,5.24,5.25,5.14,5.14,1400,0
2009-04-23,4.81,4.81,4.8,4.8,400,0
2009-04-24,4.98,5.18,4.95,5.18,1400,0
2009-04-28,4.74,4.84,4.58,4.59,3152,0
2009-04-29,4.68,4.85,4.68,4.85,900,0
2009-04-30,5.04,5.25,5.04,5.25,1300,0
2009-05-01,5.49,5.5,5.49,5.5,1400,0
2009-05-04,5.75,5.76,5.75,5.76,1100,0
2009-05-05,6.03,6.91,6.03,6.91,500,0
2009-05-06,6.78,6.83,6.26,6.83,6779,0
2009-05-07,6.81,6.88,6.22,6.53,4323,0
2009-05-08,7.17,7.27,6.84,6.84,1200,0
2009-05-12,6.04,6.04,5.85,5.85,2100,0
2009-05-13,5.68,5.68,5.5,5.5,1300,0
2009-05-14,5.29,5.34,5.29,5.34,300,0
2009-05-15,6.18,6.18,5.32,5.5,500,0
2009-05-18,5.5,5.5,5.49,5.5,1138,0
2009-05-19,5.82,6.1,5.82,6.1,1000,0
2009-05-20,6.02,6.15,6.02,6.15,1200,0
2009-05-21,5.95,6,5.82,5.83,800,0
2009-05-26,5.65,5.8,5.65,5.8,1100,0
2009-06-01,6.33,6.33,6.33,6.33,400,0
2009-06-02,6.28,6.38,6.17,6.21,1892,0
2009-06-03,5.89,5.89,5.85,5.85,300,0
2009-06-04,6.03,6.28,6.03,6.28,1625,0
2009-06-05,5.84,5.84,5.84,5.84,120,0
2009-06-08,5.84,5.84,5.84,5.84,200,0
2009-06-09,5.98,5.98,5.98,5.98,200,0
2009-06-12,5.72,5.88,5.72,5.83,620,0
2009-06-15,5.69,5.69,5.69,5.69,500,0
2009-06-17,5.5,5.5,5.35,5.48,1415,0
2009-06-25,4.91,4.91,4.91,4.91,100,0
2009-06-26,4.91,4.93,4.8,4.8,800,0
2009-07-02,5,5.15,4.99,5.15,400,0
2009-07-07,4.69,4.69,4.69,4.69,400,0
2009-07-08,4.58,4.58,4.58,4.58,200,0
2009-07-13,5.14,5.15,4.54,5.15,961,0
2009-07-15,4.31,5.81,4.31,5.75,2750,0
2009-07-17,6.05,6.05,6.05,6.05,200,0
2009-07-20,5.94,5.94,5.94,5.94,200,0
2009-07-24,6.1,6.1,6.05,6.1,1400,0
2009-07-27,6.06,6.19,6.06,6.19,300,0
2009-07-28,6.19,6.19,6.19,6.19,0,0
2009-07-29,6.19,6.19,6.19,6.19,0,0
2009-07-30,6.35,6.35,6.3,6.3,537,0
2009-07-31,6.38,6.5,6.38,6.5,2900,0
2009-08-03,7,7,7,7,1400,0
2009-08-04,6.9,7.11,6.9,7.04,300,0
2009-08-05,7,7.09,6.99,6.99,1262,0
2009-08-06,7.47,7.47,7.46,7.46,200,0
2009-08-07,8.7,8.86,8.13,8.56,3200,0
2009-08-10,8.58,8.97,6.15,8.97,4000,0
2009-08-11,9.69,9.69,9.06,9.58,14995,0
2009-08-12,10.12,10.38,9.95,10.34,805,0
2009-08-13,9.79,9.94,9.79,9.92,750,0
2009-08-14,9.92,9.92,9.92,9.92,0,0
2009-08-20,8.63,9.59,8.63,9.5,3992,0
2009-08-21,9.73,9.73,9.73,9.73,100,0
2009-08-24,9.73,9.73,9.73,9.73,0,0
2009-08-25,9.84,9.92,9.61,9.85,2200,0
2009-08-26,9.87,10.26,8.85,9.94,6400,0
2009-08-27,9.71,9.71,9.68,9.68,500,0
2009-08-28,10.07,10.07,9.82,9.83,500,0
2009-09-01,9.83,9.83,9.83,9.83,0,0
2009-09-04,9.58,9.73,8.79,9.63,2400,0
2009-09-08,9.75,9.85,9,9.63,1470,0
2009-09-09,10.05,10.41,9.64,10.37,38327,0
2009-09-10,10.5,10.74,10.31,10.49,32567,0
2009-09-11,10.52,10.68,10.28,10.28,19600,0
2009-09-14,10.38,10.73,10.19,10.62,12480,0
2009-09-15,10.9,11.06,10.76,10.86,900,0
2009-09-16,11.03,11.2,11,11.07,1900,0
2009-09-17,11.17,11.29,11.01,11.01,3000,0
2009-09-18,11.07,11.4,11.03,11.36,1600,0
2009-09-21,11.15,11.15,11.15,11.15,225,0
2009-09-22,11.18,11.18,11.18,11.18,400,0
2009-09-23,11.21,11.21,11.16,11.16,338,0
2009-09-24,11.27,11.27,11.27,11.27,100,0
2009-09-25,10.85,10.85,10.85,10.85,600,0
2009-09-28,11.04,11.33,11.04,11.14,2650,0
2009-09-29,11.2,11.2,11.1,11.13,500,0
2009-09-30,10.99,10.99,10.99,10.99,100,0
2009-10-01,11.03,11.03,10.89,10.91,653,0
2009-10-02,10.72,10.93,10.69,10.93,1584,0
2009-10-05,11.13,11.19,11.13,11.19,1100,0
2009-10-06,11.12,11.62,11.12,11.62,1300,0
2009-10-07,11.34,11.34,11.33,11.33,3199,0
2009-10-08,11.58,11.84,11.58,11.84,200,0
2009-10-13,11.92,11.92,11.92,11.92,100,0
2009-10-14,12.03,12.03,12.03,12.03,1250,0
2009-10-19,12.02,12.11,12.02,12.04,5070,0
2009-10-21,12.06,12.29,12.06,12.29,783,0
2009-10-22,11.86,11.86,11.86,11.86,200,0
2009-10-23,12.47,12.79,12.47,12.48,3500,0
2009-10-28,11.33,11.33,11.19,11.19,211,0
2009-10-29,11.53,11.53,11.47,11.48,2280,0
2009-11-02,11.56,11.56,11.46,11.46,200,0
2009-11-04,11.77,11.77,11.77,11.77,100,0
2009-11-06,12,12,12,12,559,0
2009-11-09,11.36,11.47,11.31,11.47,985,0
2009-11-11,11.2,11.2,11.2,11.2,100,0
2009-11-12,11.12,11.12,11.06,11.06,300,0
2009-11-13,11.06,11.06,10.71,10.71,602,0
2009-11-16,10.91,10.91,10.91,10.91,100,0
2009-11-20,10.87,10.87,10.87,10.87,100,0
2009-11-27,10.23,10.3,10.23,10.3,1200,0
2009-12-02,10.77,10.78,10.74,10.74,1974,0
2009-12-04,10.9,10.9,10.9,10.9,1100,0
2009-12-08,10.79,10.79,10.79,10.79,175,0
2009-12-11,10.67,10.86,10.67,10.77,520,0
2009-12-14,10.81,10.81,10.79,10.79,600,0
2009-12-21,10.43,10.45,10.35,10.45,10500,0
2009-12-22,10.48,10.56,10.48,10.56,333,0
2009-12-23,10.52,10.52,10.52,10.52,1100,0
2009-12-24,10.52,10.96,10.52,10.96,2100,0
2009-12-28,10.95,11.11,10.95,10.98,1600,0
2009-12-29,11.03,11.03,10.84,10.84,300,0
2009-12-30,10.84,10.84,10.84,10.84,100,0
2009-12-31,10.88,10.88,10.72,10.74,775,0
2010-01-04,10.93,11.13,10.93,11.13,500,0
2010-01-05,11.45,11.45,11.45,11.45,100,0
2010-01-08,11.57,11.57,11.57,11.57,100,0
2010-01-12,11.63,11.63,11.63,11.63,100,0
2010-01-20,10.97,11.07,10.97,11.07,200,0
2010-01-22,10.84,10.85,10.84,10.85,562,0
2010-01-27,10.51,10.8,10.51,10.8,1262,0
2010-01-28,10.51,10.51,10.51,10.51,138,0
2010-01-29,10.66,10.66,10.46,10.46,500,0
2010-02-02,10.66,10.66,10.66,10.66,100,0
2010-02-09,10.8,10.8,10.7,10.7,300,0
2010-02-10,10.44,10.44,10.41,10.41,2200,0
2010-02-12,10.29,10.76,10.29,10.76,313,0
2010-02-16,10.93,10.93,10.93,10.93,1350,0
2010-02-17,11.03,11.14,11.03,11.14,300,0
2010-02-18,11.29,11.29,11.24,11.24,1000,0
2010-02-19,11.34,11.56,11.34,11.56,1350,0
2010-02-22,11.48,11.48,11.48,11.48,100,0
2010-02-23,11.32,11.32,11.32,11.32,100,0
2010-02-24,11.3,11.56,11.3,11.56,200,0
2010-02-25,11.86,12.4,11.86,12.4,200,0
2010-02-26,12.3,12.5,12.3,12.5,200,0
2010-03-01,12.82,12.82,12.82,12.82,100,0
2010-03-02,12.71,13,12.71,12.95,700,0
2010-03-03,12.8,12.96,12.8,12.82,300,0
2010-03-04,12.96,12.96,12.96,12.96,271,0
2010-03-05,13.54,13.54,13.44,13.44,409,0
2010-03-09,13.3,13.43,13.3,13.43,275,0
2010-03-10,13.49,13.86,13.49,13.86,300,0
2010-03-11,13.51,13.51,13.51,13.51,200,0
2010-03-12,13.34,14.13,13.34,14.04,650,0
2010-03-15,13.79,14.28,13.79,14.28,500,0
2010-03-16,14.2,14.2,14.1,14.1,1500,0
2010-03-17,14.14,14.71,14.04,14.51,900,0
2010-03-18,14.47,14.51,14.47,14.51,600,0
2010-03-19,15.04,15.04,14.59,14.59,2300,0
2010-03-22,14.42,14.82,14.42,14.81,1700,0
2010-03-23,15,15.25,14.9,14.9,2191,0
2010-03-25,14.93,14.93,14.93,14.93,100,0
2010-03-26,14.95,15.03,14.91,14.93,2237,0
2010-03-29,15.02,15.22,15.01,15.01,2000,0
2010-03-30,14.75,15.24,14.75,15.24,5437,0
2010-03-31,15.07,15.12,15.06,15.12,3048,0
2010-04-05,15.62,15.62,15.62,15.62,100,0
2010-04-06,15.93,16.17,15.93,16.17,838,0
2010-04-08,16.01,16.25,15.96,16.25,1100,0
2010-04-09,16.19,16.19,16.19,16.19,1000,0
2010-04-12,16.2,16.52,16.2,16.33,6650,0
2010-04-13,16.45,16.48,16.37,16.37,300,0
2010-04-14,16.41,16.65,16.41,16.65,500,0
2010-04-15,16.62,16.62,16.45,16.45,2000,0
2010-04-16,16.34,16.34,16.34,16.34,100,0
2010-04-19,16.58,16.58,16.25,16.25,500,0
2010-04-20,16.42,16.42,16.39,16.39,452,0
2010-04-21,16.17,16.17,15.93,16.17,1600,0
2010-04-22,16.34,16.49,16.34,16.34,700,0
2010-04-23,16.44,16.46,16.34,16.34,600,0
2010-04-27,15.99,15.99,15.39,15.39,400,0
2010-04-28,15.41,15.61,15.24,15.25,1565,0
2010-04-29,15.41,15.75,15.41,15.75,300,0
2010-04-30,15.59,15.59,15.32,15.39,300,0
2010-05-03,15.44,15.98,15.44,15.83,1001,0
2010-05-06,14.59,14.87,13.33,14.52,4384,0
2010-05-10,14.2,14.36,13.76,13.8,3728,0
2010-05-12,13.29,14.02,13.29,14.02,500,0
2010-05-13,14,14,13.49,13.49,900,0
2010-05-14,13.19,13.19,13.02,13.02,575,0
2010-05-18,13.06,13.14,12.91,12.91,300,0
2010-05-19,12.78,12.78,12.78,12.78,100,0
2010-05-20,12.33,12.33,12.33,12.33,2300,0
2010-05-21,12.69,12.69,12.65,12.68,2400,0
2010-05-25,12.07,12.26,11.91,12.26,730,0
2010-05-28,13.05,13.05,12.83,13,825,0
2010-06-04,13.09,13.09,13.09,13.09,100,0
2010-06-08,12.3,12.38,12.21,12.21,800,0
2010-06-09,12.49,12.49,12.49,12.49,2200,0
2010-06-14,13.19,13.19,12.99,12.99,400,0
2010-06-15,13.03,13.03,12.94,12.94,200,0
2010-06-16,13.08,13.08,13.08,13.08,100,0
2010-06-17,13.31,13.32,13.31,13.32,2149,0
2010-06-18,12.68,12.68,12.33,12.33,600,0
2010-06-21,13.03,13.03,12.5,12.5,1200,0
2010-06-24,11.82,11.89,11.82,11.89,200,0
2010-06-29,10.99,10.99,10.79,10.79,400,0
2010-07-01,10.5,10.5,10.44,10.44,200,0
2010-07-06,10.5,10.5,10.35,10.35,2300,0
2010-07-07,10.54,10.58,10.43,10.53,400,0
2010-07-09,10.82,10.82,10.67,10.67,200,0
2010-07-14,11.44,11.44,11.25,11.25,200,0
2010-07-15,11.42,11.42,11.22,11.22,220,0
2010-07-16,11.25,11.25,11.01,11.01,214,0
2010-07-20,11.04,11.04,10.91,10.91,200,0
2010-07-22,11.48,11.48,11.48,11.48,400,0
2010-07-27,11.73,11.79,11.73,11.79,400,0
2010-08-05,10.79,10.79,10.79,10.79,275,0
2010-08-06,11.6,11.6,11.42,11.42,1000,0
2010-08-13,10.63,10.84,10.59,10.84,300,0
2010-08-16,10.8,10.8,10.7,10.7,200,0
2010-08-20,10.71,10.71,10.71,10.71,100,0
2010-08-23,10.53,10.54,10.38,10.38,1000,0
2010-08-30,10.74,10.75,10.72,10.72,800,0
2010-09-03,11.62,11.62,11.62,11.62,136,0
2010-09-07,11.37,11.37,11.31,11.32,3680,0
2010-09-08,11.63,11.63,11.37,11.37,252,0
2010-09-22,12.9,12.98,12.68,12.72,1380,0
2010-09-23,12.94,13,12.81,12.81,600,0
2010-09-27,13.14,13.22,13.11,13.19,91460,0
2010-09-28,13.55,13.55,13.55,13.55,400,0
2010-09-29,13.76,13.76,13.72,13.72,1100,0
2010-10-01,13.72,13.72,13.71,13.71,760,0
2010-10-05,14.18,14.18,14.06,14.06,2500,0
2010-10-06,13.89,13.89,13.75,13.8,12660,0
2010-10-07,13.97,13.97,13.87,13.87,700,0
2010-10-11,13.51,14.28,13.51,14.28,1824,0
2010-10-13,14.21,14.21,14.21,14.21,100,0
2010-10-19,13.93,13.93,13.93,13.93,200,0
2010-10-20,14.5,14.5,14.35,14.35,668,0
2010-10-21,14.64,14.69,14.41,14.42,2000,0
2010-10-22,14.37,14.51,14.37,14.51,500,0
2010-11-01,14.23,14.23,14.23,14.23,100,0
2010-11-04,14.56,14.91,14.56,14.9,7295,0
2010-11-08,15.34,15.35,15.34,15.35,800,0
2010-11-09,15.25,15.25,15.22,15.22,500,0
2010-11-17,15.32,15.35,15.32,15.35,300,0
2010-11-18,15.44,15.44,15.44,15.44,200,0
2010-12-02,15.87,15.89,15.87,15.89,300,0
2010-12-03,15.43,15.9,15.43,15.89,2821,0
2010-12-06,15.81,15.91,15.8,15.91,2199,0
2010-12-07,16.1,16.1,15.9,15.9,1125,0
2010-12-10,15.82,15.82,15.82,15.82,100,0
2010-12-14,15.56,15.72,15.56,15.72,370,0
2010-12-15,15.83,15.85,15.82,15.85,2300,0
2010-12-21,15.93,15.93,15.93,15.93,550,0
2010-12-22,15.95,15.95,15.95,15.95,100,0
2010-12-23,15.88,15.88,15.88,15.88,100,0
2010-12-27,15.71,15.71,15.71,15.71,100,0
2010-12-28,15.5,15.5,15.35,15.45,300,0
2010-12-31,15.51,15.55,15.5,15.55,6200,0
2011-01-03,16,16.09,16,16.09,200,0
2011-01-04,15.98,15.98,15.65,15.67,600,0
2011-01-06,15.77,15.77,15.72,15.72,400,0
2011-01-18,16.19,16.2,16.19,16.2,500,0
2011-01-19,16.1,16.1,15.52,15.64,1835,0
2011-01-20,15.63,15.63,15.63,15.63,250,0
2011-01-21,15.68,15.68,15.68,15.68,100,0
2011-01-24,15.8,15.8,15.8,15.8,250,0
2011-01-28,15.7,15.7,15.7,15.7,300,0
2011-01-31,15.63,15.66,15.63,15.66,784,0
2011-02-01,16.13,16.37,16.13,16.22,2473,0
2011-02-04,16.22,16.22,16.22,16.22,100,0
2011-02-09,16.62,16.74,16.62,16.74,300,0
2011-02-11,16.61,16.61,16.61,16.61,100,0
2011-02-15,17,17,17,17,1000,0
2011-02-16,17.35,17.41,17.35,17.41,200,0
2011-02-22,17.08,17.18,16.79,16.79,3500,0
2011-02-23,16.43,16.43,16.41,16.42,1200,0
2011-02-24,16.42,16.42,16.42,16.42,113,0
2011-02-28,16,16.02,15.97,16,1400,0
2011-03-09,16.13,16.13,16.07,16.07,862,0
2011-03-16,15,15.14,14.91,15.14,500,0
2011-03-18,15.7,15.7,15.51,15.55,1600,0
2011-03-23,15.48,15.48,15.48,15.48,245,0
2011-03-24,15.72,15.72,15.72,15.72,100,0
2011-03-28,15.95,15.95,15.95,15.95,550,0
2011-03-29,15.74,15.89,15.74,15.89,1400,0
2011-03-30,15.94,15.94,15.94,15.94,100,0
2011-04-01,16.15,16.15,16.15,16.15,800,0
2011-04-05,16.43,16.43,16.43,16.43,100,0
2011-04-06,16.79,16.79,16.79,16.79,100,0
2011-04-08,17.08,17.15,16.97,16.97,300,0
2011-04-18,16.35,16.35,16.15,16.15,200,0
2011-04-19,16.17,16.17,16.17,16.17,300,0
2011-04-25,16.41,16.41,16.41,16.41,100,0
2011-04-28,16.75,16.88,15.64,16.88,8198,0
2011-04-29,18.02,18.02,17.9,17.9,200,0
2011-05-02,18.05,18.06,18.05,18.06,413,0
2011-05-06,17.89,18.37,17.89,18.37,4100,0
2011-05-12,18.2,18.2,18.02,18.02,400,0
2011-05-17,17.36,18.01,17.26,17.33,3800,0
2011-05-18,17.3,17.3,17.3,17.3,400,0
2011-05-20,17.87,17.87,17.6,17.76,300,0
2011-05-26,17.36,17.36,17.36,17.36,100,0
2011-05-27,17.75,17.75,17.72,17.72,2321,0
2011-05-31,18.16,18.16,18.16,18.16,120,0
2011-06-07,17.43,17.43,17.43,17.43,375,0
2011-06-09,17.26,17.38,17.26,17.38,200,0
2011-06-17,17.71,17.71,15.78,15.83,8878,0
2011-06-20,15.3,15.44,15.3,15.3,1100,0
2011-06-21,15.84,15.84,15.71,15.71,375,0
2011-06-22,16.3,16.3,16.3,16.3,275,0
2011-06-28,15.98,15.98,15.98,15.98,100,0
2011-06-29,16.23,16.42,16.23,16.42,200,0
2011-07-27,16.52,16.56,16.48,16.48,1600,0
2011-08-01,16.47,16.48,16.08,16.08,1412,0
2011-08-02,15.14,15.52,15.14,15.52,731,0
2011-08-04,14.63,14.66,14.63,14.66,380,0
2011-08-08,13.8,13.8,12.44,12.55,7557,0
2011-08-15,14.98,14.99,14.98,14.99,400,0
2011-08-18,14.96,14.96,14.06,14.06,508,0
2011-08-19,14.03,14.03,13.77,13.77,400,0
2011-08-22,13.99,14.29,13.8,13.8,1000,0
2011-08-25,14.5,14.5,14.5,14.5,100,0
2011-09-08,15.63,15.79,15.56,15.72,2033,0
2011-09-13,15.85,15.85,15.85,15.85,1200,0
2011-09-14,15.69,16.02,15.69,15.97,560,0
2011-09-15,15.97,15.97,15.97,15.97,100,0
2011-09-20,15.4,15.4,15.4,15.4,100,0
2011-09-21,16.33,17.14,15.58,16.98,2600,0
2011-09-26,15.86,15.86,15.63,15.78,1500,0
2011-09-28,16.21,16.21,15.64,15.72,500,0
2011-09-29,15.32,15.32,15.32,15.32,400,0
2011-09-30,15.14,15.14,15.14,15.14,117,0
2011-10-04,14.18,14.18,13.72,13.84,529,0
2011-10-05,13.92,14.56,13.92,14.55,400,0
2011-10-06,15.24,15.24,15.12,15.13,5678,0
2011-10-13,15.54,15.58,15.53,15.58,800,0
2011-10-14,15.46,15.46,15.46,15.46,100,0
2011-10-17,15.61,15.63,15.47,15.6,1092,0
2011-10-19,15.5,15.5,15.5,15.5,200,0
2011-10-28,16.31,16.31,16.23,16.28,300,0
2011-11-01,16.1,16.1,16.1,16.1,200,0
2011-11-10,15.4,15.42,15.4,15.4,3400,0
2011-12-01,16.35,16.35,16.35,16.35,100,0
2011-12-02,16.29,16.29,16.29,16.29,121,0
2011-12-07,16.04,16.04,16.04,16.04,200,0
2011-12-12,15.71,15.71,15.71,15.71,300,0
2011-12-13,15.85,15.85,15.85,15.85,2900,0
2011-12-19,15.64,15.94,15.64,15.94,2825,0
2011-12-20,16.2,16.2,15.87,15.87,200,0
2011-12-21,16.17,16.17,16.17,16.17,100,0
2011-12-23,16.34,16.34,16.24,16.34,500,0
2011-12-27,16.35,16.35,16.35,16.35,100,0
2011-12-28,16.17,16.25,16.17,16.25,500,0
2012-01-04,16.61,16.61,16.61,16.61,100,0
2012-01-10,16.71,16.71,16.71,16.71,141,0
2012-01-11,17.17,17.17,17.17,17.17,100,0
2012-01-27,16.95,16.95,16.93,16.93,499,0
2012-02-03,18.1,18.1,18.09,18.09,2652,0
2012-02-06,18.18,18.18,18.16,18.16,200,0
2012-02-09,18.14,18.14,18.14,18.14,100,0
2012-02-17,18.19,18.19,18.19,18.19,200,0
2012-02-23,18.72,18.72,18.72,18.72,150,0
2012-03-02,18.61,18.61,18.61,18.61,100,0
2012-03-14,18.91,18.91,18.88,18.9,11508,0
2012-03-16,19.23,19.23,19.23,19.23,200,0
2012-03-20,19.32,19.32,19.32,19.32,500,0
2012-03-22,19.25,19.3,19.25,19.3,1300,0
2012-03-23,19.23,19.23,19.23,19.23,300,0
2012-03-28,19.24,19.24,19.24,19.24,300,0
2012-03-29,19.01,19.01,18.99,18.99,300,0
2012-04-10,18.53,18.55,18.52,18.52,499,0
2012-04-12,18.58,18.76,18.58,18.76,1239,0
2012-04-19,18.58,18.65,18.49,18.49,400,0
2012-04-24,18.45,18.45,18.43,18.43,300,0
2012-05-03,19.1,19.1,18.91,18.91,1300,0
2012-05-07,18.43,18.43,18.25,18.25,700,0
2012-05-08,18.45,18.45,18.38,18.38,1131,0
2012-05-09,18.25,18.45,18.11,18.2,14000,0
2012-05-10,18.45,18.45,18.45,18.45,600,0
2012-05-14,18.21,18.21,17.99,18.01,1600,0
2012-05-15,18,18,18,18,300,0
2012-05-16,18.09,18.09,17.81,17.81,4500,0
2012-05-17,17.41,17.44,17,17,3200,0
2012-05-22,17.54,17.54,17.54,17.54,200,0
2012-05-23,17.3,17.3,17.25,17.25,4300,0
2012-05-24,17.32,17.32,17.32,17.32,100,0
2012-06-05,16.15,16.43,16.15,16.43,500,0
2012-06-06,16.64,16.76,16.64,16.75,1098,0
2012-06-07,16.61,16.61,16.61,16.61,100,0
2012-06-11,16.91,16.91,16.36,16.36,400,0
2012-06-12,16.64,16.64,16.64,16.64,100,0
2012-06-13,16.49,16.49,16.49,16.49,100,0
2012-06-19,16.43,16.43,16.43,16.43,100,0
2012-06-20,16.96,16.96,16.96,16.96,200,0
2012-06-22,16.69,16.69,16.69,16.69,100,0
2012-06-25,16.75,16.76,16.7,16.7,11309,0
2012-06-28,17.05,17.05,17.05,17.05,100,0
2012-07-02,17.83,17.83,17.83,17.83,200,0
2012-07-03,17.94,17.95,17.82,17.82,600,0
2012-07-16,17.8,17.95,17.76,17.88,3700,0
2012-07-17,17.64,17.65,17.64,17.65,400,0
2012-07-19,18.38,18.38,18.35,18.35,1256,0
2012-07-23,18.07,18.07,18.07,18.07,250,0
2012-07-24,18.2,18.2,18.19,18.19,1400,0
2012-07-30,18.77,18.99,18.72,18.84,2525,0
2012-07-31,18.975,18.975,18.975,18.975,100,0
2012-08-03,18.98,18.98,18.95,18.95,900,0
2012-08-07,19.31,19.31,19.3,19.3,300,0
2012-08-09,18.99,18.99,18.97,18.97,500,0
2012-08-10,17.53,17.57,17.24,17.25,6303,0
2012-08-14,17.49,17.49,17.49,17.49,100,0
2012-08-16,17.84,17.86,17.78,17.78,2600,0
2012-08-17,17.72,17.72,17.72,17.72,100,0
2012-08-20,17.9,17.961,17.9,17.951,1950,0
2012-08-21,17.99,18.02,17.92,17.92,1300,0
2012-08-23,17.9,17.9,17.9,17.9,550,0
2012-08-29,18.14,18.14,18.14,18.14,200,0
2012-09-05,18.42,18.44,18.42,18.44,1000,0
2012-09-18,18.44,18.44,18.44,18.44,100,0
2012-09-21,18.45,18.45,18.45,18.45,883,0
2012-09-28,18.44,18.44,18.44,18.44,100,0
2012-10-01,18.5,18.631,18.5,18.63,1485,0
2012-10-04,18.92,18.92,18.91,18.91,900,0
2012-10-16,20.27,20.35,20.26,20.35,5811,0
2012-10-17,20.11,20.19,20.11,20.19,400,0
2012-10-18,20.07,20.14,20.07,20.09,1550,0
2012-10-22,20.15,20.15,20.08,20.08,200,0
2012-10-23,20.02,20.02,20.02,20.02,200,0
2012-10-25,20.39,20.39,20.39,20.39,300,0
2012-10-26,19.98,19.98,19.91,19.92,400,0
2012-11-07,20.51,20.51,20.51,20.51,200,0
2012-11-12,19.84,19.84,19.84,19.84,100,0
2012-11-13,19.63,19.63,19.56,19.56,200,0
2012-11-14,19.14,19.14,19.07,19.07,225,0
2012-11-16,19.01,19.21,19.01,19.21,600,0
2012-11-20,19.17,19.17,19.1,19.1,900,0
2012-11-26,19.018,19.018,19.018,19.018,400,0
2012-11-27,19.26,19.26,19.18,19.24,1655,0
2012-11-29,19.12,19.19,19.12,19.14,600,0
2012-11-30,19.19,19.2,19.19,19.2,1248,0
2012-12-03,19.27,19.27,19.27,19.27,1200,0
2012-12-04,19.24,19.29,19.24,19.29,400,0
2012-12-10,19,19,18.93,18.93,1623,0
2012-12-11,18.93,18.93,18.8,18.8,3449,0
2012-12-12,18.74,19.37,18.74,19.29,1487,0
2012-12-13,19.58,19.6,19.58,19.6,200,0
2012-12-14,19,19.19,18.95,19.17,1970,0
2012-12-17,19.07,19.19,19.06,19.06,600,0
2012-12-19,19.81,19.81,19.64,19.65,2137,0
2012-12-20,19.56,19.56,19.56,19.56,300,0
2012-12-21,19,19.54,18.42,18.42,15446,0
2012-12-24,19.4,19.46,19.2,19.2,1100,0
2012-12-27,18.8,19.03,18.8,19.03,4200,0
2012-12-31,19.09,19.53,19.09,19.5,8598,0
2013-01-02,19.84,20.19,19.83,20.11,2959,0
2013-01-03,19.86,19.86,19.86,19.86,166,0
2013-01-08,20.37,20.57,20.37,20.57,300,0
2013-01-09,20.7,20.7,20.7,20.7,225,0
2013-01-11,20.99,20.99,20.99,20.99,200,0
2013-01-14,20.99,20.99,20.99,20.99,200,0
2013-02-01,21.19,21.19,21.19,21.19,100,0
2013-02-20,21.51,21.51,21.51,21.51,100,0
2013-02-21,20.95,20.95,20.83,20.83,200,0
2013-02-25,21.18,21.4,21.18,21.4,212,0
2013-02-26,20.49,21.08,19.51,19.51,1000,0
2013-02-27,20.481,20.481,20.481,20.481,487,0
2013-03-01,20.73,20.75,20.73,20.75,600,0
2013-03-07,21.26,21.39,21.26,21.39,200,0
2013-03-08,21.42,21.42,21.3,21.42,1200,0
2013-03-15,21.55,21.55,21.19,21.19,598,0
2013-03-28,21.17,21.274,21.07,21.16,1015,0
2013-04-11,21.01,21.06,21.01,21.01,2500,0
2013-04-16,20.68,20.7,20.65,20.65,2899,0
2013-04-17,20.17,20.17,20.17,20.17,100,0
2013-04-19,19.86,19.95,19.77,19.932,1200,0
2013-04-22,19.92,19.92,19.92,19.92,192,0
2013-04-25,20.48,20.49,20.48,20.49,200,0
2013-04-30,21,21.25,21,21.25,557,0
2013-05-09,22.26,22.9,22.26,22.9,400,0
2013-06-04,22.85,22.85,22.85,22.85,300,0
2013-07-01,23.48,23.51,23.47,23.5,530,0
2013-07-02,23.28,23.28,23.27,23.27,200,0
2013-07-05,23.51,23.51,23.51,23.51,100,0
2013-07-12,24.52,24.53,24.5,24.5,700,0
2013-07-17,24.26,24.36,24.26,24.36,474,0
2013-07-22,24.38,24.38,24.38,24.38,100,0
2013-07-24,24.43,24.43,24.3,24.3,4200,0
2013-08-01,24.7,24.7,24.63,24.63,600,0
2013-08-02,24.86,24.86,24.86,24.86,100,0
2013-08-05,25.09,25.13,25.09,25.13,200,0
2013-08-06,24.43,24.43,23.18,23.62,13900,0
2013-08-19,21.94,21.95,21.94,21.95,300,0
2013-08-20,22.39,22.39,22.39,22.39,100,0
2013-08-21,22.07,22.28,22.07,22.27,300,0
2013-08-23,22.22,22.73,22.22,22.72,500,0
2013-08-26,22.8,22.8,22.8,22.8,100,0
2013-08-27,22.323,22.45,22.323,22.45,200,0
2013-08-28,22.41,22.41,22.41,22.41,100,0
2013-08-29,22.58,22.58,22.58,22.58,100,0
2013-08-30,22.58,22.58,22.58,22.58,100,0
2013-09-03,22.83,22.91,22.73,22.74,1100,0
2013-09-06,23.63,23.63,23.63,23.63,100,0
2013-09-10,23.94,23.94,23.94,23.94,100,0
2013-09-24,24,24,24,24,800,0
2013-09-25,23.99,23.99,23.75,23.76,400,0
2013-10-02,24.26,24.26,24.26,24.26,100,0
2013-10-03,23.8,23.8,23.8,23.8,400,0
2013-10-04,24.42,24.42,24.42,24.42,100,0
2013-10-08,23.91,23.91,23.91,23.91,100,0
2013-10-09,23.23,23.23,23.23,23.23,100,0
2013-10-11,24.78,24.8,24.58,24.58,600,0
2013-10-14,25.7,25.79,25.57,25.79,800,0
2013-10-17,25.97,26,25.97,26,300,0
2013-10-18,26.38,27.14,26.38,27.14,400,0
2013-10-21,26.6,26.6,26.6,26.6,1000,0
2013-10-23,26.45,26.45,26.29,26.29,200,0
2013-10-24,26.52,26.62,26.52,26.62,695,0
2013-10-25,26.66,26.66,26.66,26.66,100,0
2013-10-28,26.84,26.97,26.84,26.97,200,0
2013-10-30,27.02,27.02,27.02,27.02,100,0
2013-10-31,26.97,26.99,26.97,26.98,500,0
2013-11-01,26.8,26.98,26.8,26.98,200,0
2013-11-04,26.98,26.98,26.98,26.98,200,0
2013-11-05,27.16,28.18,27.16,27.93,700,0
2013-11-06,27.35,28.02,27.35,27.838,500,0
2013-11-07,27.13,27.13,27.081,27.092,400,0
2013-11-08,26.71,27.63,26.71,27.63,300,0
2013-11-11,27.11,27.81,27.11,27.81,400,0
2013-11-12,27.79,27.79,27.79,27.79,100,0
2013-11-13,26.93,27.87,26.93,27.87,1000,0
2013-11-14,27.87,28.17,27.87,28.17,200,0
2013-11-15,27.91,28.09,27.91,28.09,200,0
2013-11-18,28.14,28.14,28.08,28.08,200,0
2013-11-19,27.53,28.1,27.53,28.1,300,0
2013-11-20,27.86,27.86,27.77,27.77,600,0
2013-11-21,27.49,27.57,27.49,27.57,600,0
2013-11-22,27.5,27.5,27.5,27.5,100,0
2013-11-25,27.69,27.69,27.62,27.62,400,0
2013-11-27,27.91,28.41,27.76,27.77,900,0
2013-11-29,28.07,28.07,28.07,28.07,100,0
2013-12-02,28.35,28.35,27.86,28.35,200,0
2013-12-03,27.53,27.53,27.53,27.53,300,0
2013-12-04,27.68,27.68,27.65,27.65,400,0
2013-12-05,27.47,27.47,27.38,27.38,700,0
2013-12-06,27.66,27.66,27.59,27.59,200,0
2013-12-09,27.4,27.4,27.4,27.4,100,0
2013-12-10,27.57,27.57,27.57,27.57,100,0
2013-12-12,27.02,27.02,27.02,27.02,100,0
2013-12-16,27.42,28.12,27.42,27.77,300,0
2013-12-17,27.39,27.39,27.39,27.39,100,0
2013-12-18,28.19,28.19,28.19,28.19,110,0
2013-12-19,28.35,28.35,28.1,28.1,200,0
2013-12-20,28.4,28.4,28.13,28.13,1000,0
2013-12-23,27.9,27.9,27.9,27.9,100,0
2013-12-27,29.13,29.16,29.13,29.16,200,0
2013-12-30,29.24,29.24,29.24,29.24,500,0
2013-12-31,29.39,29.39,29.39,29.39,1100,0
2014-01-02,29.08,29.08,29.08,29.08,300,0
2014-01-03,29.16,29.16,29.041,29.041,468,0
2014-01-06,29.27,29.27,29.04,29.04,200,0
2014-01-07,28.98,29.07,28.94,29.07,2000,0
2014-01-08,29.68,29.68,29.07,29.17,1300,0
2014-01-09,28.97,28.97,28.51,28.59,2600,0
2014-01-10,28.48,28.58,28.48,28.51,300,0
2014-01-13,28.5,28.5,28.13,28.13,2400,0
2014-01-14,27.9,27.9,27.9,27.9,200,0
2014-01-15,28.25,28.25,28.25,28.25,484,0
2014-01-16,29.68,29.68,29.68,29.68,100,0
2014-01-21,28.28,28.28,28,28,400,0
2014-01-22,28.05,28.05,28.05,28.05,893,0
2014-01-23,27.96,27.96,27.96,27.96,122,0
2014-01-24,27.5,27.5,27.5,27.5,200,0
2014-01-27,27.5,27.5,27.24,27.24,300,0
2014-01-28,27.17,27.26,27.17,27.26,400,0
2014-01-29,26.84,26.84,26.84,26.84,100,0
2014-02-03,25.93,26.6,25.93,25.93,600,0
2014-02-05,25.99,26.18,25.99,26.18,1042,0
2014-02-06,25.01,26.72,25.01,26.72,612,0
2014-02-11,27.67,27.67,27.67,27.67,100,0
2014-02-18,28.57,28.57,28.57,28.57,101,0
2014-02-19,29.1,29.1,28.56,28.65,800,0
2014-02-20,29.17,29.35,29.17,29.35,900,0
2014-02-24,29.54,29.66,29.52,29.52,1000,0
2014-02-27,29.7,29.7,29.7,29.7,100,0
2014-03-03,29,29,29,29,234,0
2014-03-11,29.39,29.39,29.25,29.25,404,0
2014-03-12,29.189,29.189,29.189,29.189,350,0
2014-03-14,28.75,28.85,28.75,28.85,19602,0
2014-03-17,28.881,29.1,28.881,29.1,2740,0
2014-03-18,29.05,29.05,29.05,29.05,108,0
2014-03-21,30,30,30,30,189,0
2014-03-24,28.75,28.75,28.28,28.28,3061,0
2014-03-31,28.92,28.92,28.92,28.92,807,0
2014-04-02,30,30.13,30,30.13,656,0
2014-04-03,30.55,30.55,30.55,30.55,125,0
2014-04-04,30.61,30.61,30.52,30.52,200,0
2014-04-07,29.44,29.44,29.32,29.32,310,0
2014-04-08,29.17,29.17,29.17,29.17,100,0
2014-04-09,29.58,29.73,29.58,29.73,300,0
2014-04-11,28.38,28.4,28.38,28.38,1211,0
2014-04-21,28.4,28.4,28.4,28.4,100,0
2014-04-22,29.49,29.5,29.19,29.5,800,0
2014-05-01,29.18,29.18,29.04,29.04,279,0
2014-05-05,28.81,28.96,28.81,28.96,1129,0
2014-05-13,28.63,28.63,28.63,28.63,245,0
2014-05-20,28.44,28.44,27.7,27.7,600,0
2014-05-21,28.42,28.42,28.42,28.42,101,0
2014-05-27,28.94,28.94,28.863,28.863,481,0
2014-05-28,29.42,29.42,29.42,29.42,100,0
2014-06-16,28.659,28.659,28.659,28.659,111,0
2014-06-20,31.1,31.1,31.1,31.1,360,0
2014-06-24,28.93,28.93,28.93,28.93,159,0
2014-06-27,29.03,29.17,29.02,29.02,9665,0
2014-06-30,29.205,29.205,29.1,29.11,3655,0
2014-07-03,29.8,29.9,29.8,29.9,2840,0
2014-07-09,29.14,29.14,28.9,28.9,1095,0
2014-07-14,28.54,28.54,28.54,28.54,101,0
2014-07-17,28.64,28.64,28.64,28.64,124,0
2014-07-18,28.76,28.76,28.76,28.76,101,0
2014-07-23,29.25,29.25,29.25,29.25,100,0
2014-07-30,28.15,28.2,28.15,28.2,1259,0
2014-07-31,28,28.23,28,28.23,701,0
2014-08-05,27.57,27.57,27.27,27.27,2700,0
2014-08-06,27.44,27.44,27.04,27.04,252,0
2014-08-08,28.19,28.19,27.72,27.72,201,0
2014-08-12,28.04,28.12,27.71,28.12,900,0
2014-08-14,28.349,28.64,28.349,28.5,14959,0
2014-08-15,28.39,28.55,28.25,28.54,6049,0
2014-08-19,28.86,28.86,28.86,28.86,111,0
2014-08-20,28.77,28.77,28.77,28.77,104,0
2014-08-21,28.68,28.68,28.68,28.68,106,0
2014-08-25,29.825,29.825,29.68,29.71,2681,0
2014-08-26,29.43,29.43,29.43,29.43,262,0
2014-08-28,29.81,29.81,29.38,29.38,321,0
2014-09-04,30.17,30.17,29.98,30,1028,0
2014-09-05,30.13,30.16,30.13,30.16,207,0
2014-09-08,29.72,29.865,29.66,29.78,5468,0
2014-09-11,29.2,29.22,29.2,29.22,300,0
2014-09-12,29.55,29.55,29.55,29.55,100,0
2014-09-15,28.86,28.86,28.86,28.86,224,0
2014-09-16,28.53,28.53,28.36,28.53,2795,0
2014-09-19,28.95,28.98,28.9,28.91,998,0
2014-09-24,28.25,28.27,28.25,28.27,600,0
2014-10-02,27.84,27.84,27.648,27.648,351,0
2014-10-03,28.09,28.09,28.09,28.09,100,0
2014-10-06,30.06,30.07,30.06,30.07,3225,0
2014-10-07,29.87,29.87,29.82,29.87,200,0
2014-10-08,29.8,29.8,29.3,29.64,461,0
2014-10-10,28.5,28.5,28.08,28.08,200,0
2014-10-13,27.04,29.69,26.73,29.69,2179,0
2014-10-14,27.75,28.01,27.72,28.01,2478,0
2014-10-16,25.5,25.5,23.73,23.8,1746,0
2014-10-17,25.01,25.01,23.76,24.53,449,0
2014-10-20,25.142,25.142,25.142,25.142,251,0
2014-10-21,25.35,25.35,25.35,25.35,200,0
2014-10-22,25,25,25,25,203,0
2014-10-23,25.442,25.442,25.442,25.442,252,0
2014-10-27,25.4,25.4,25.4,25.4,209,0
2014-10-28,25.38,25.62,25.38,25.62,1500,0
2014-10-29,26.365,26.365,25.99,25.99,200,0
2014-10-30,25.02,26.12,25.02,26.12,700,0
2014-10-31,25.78,26.55,25.78,26.55,400,0
2014-11-03,26.98,27.58,26.47,27.58,2303,0
2014-11-04,25.77,25.79,25.76,25.79,484,0
2014-11-05,28.16,28.225,27.34,28.225,342,0
2014-11-06,28.46,28.46,28.05,28.05,200,0
2014-11-07,28.445,28.445,27.9,27.9,300,0
2014-11-10,27.31,27.84,27.31,27.84,461,0
2014-11-11,27.6,28.17,27.6,28.17,2370,0
2014-11-13,28.77,28.77,28.77,28.77,1000,0
2014-11-17,28.33,28.33,28.32,28.32,1351,0
2014-11-20,28.24,28.61,28.06,28.06,1316,0
2014-11-21,28.075,28.45,28.075,28.45,202,0
2014-11-24,28.45,28.45,28.45,28.45,100,0
2014-11-25,28.38,28.38,28.38,28.38,150,0
2014-11-26,29.275,29.275,29.275,29.275,174,0
2014-12-11,28.88,28.88,28.88,28.88,150,0
2014-12-15,28.52,30.4,28.21,30.4,1954,0
2014-12-16,28.58,28.58,28.55,28.55,291,0
2014-12-18,28.566,28.566,28.566,28.566,255,0
2014-12-19,29.45,29.45,28.76,28.76,431,0
2014-12-22,28.91,29.11,27.06,27.06,2672,0
2014-12-29,29.19,31.4,29.19,31.4,1800,0
2014-12-30,30.31,30.31,30.31,30.31,272,0
2014-12-31,29.64,29.712,29.64,29.69,649,0
2015-01-09,28.44,28.44,28.24,28.31,484,0
2015-01-12,28.33,28.5,28.33,28.42,1300,0
2015-01-20,28.56,28.57,28.56,28.57,1400,0
2015-01-21,27.95,27.95,27.95,27.95,544,0
2015-01-22,28.609,28.609,28.609,28.609,200,0
2015-01-30,27.61,27.66,27.61,27.62,1818,0
2015-02-06,28,28.361,27.97,28.09,3725,0
2015-02-10,28.89,28.89,28.89,28.89,104,0
2015-02-11,28.9,28.9,28.9,28.9,101,0
2015-02-12,28.95,28.95,28.95,28.95,140,0
2015-02-17,29.4,29.55,29.4,29.55,238,0
2015-02-18,28.95,29.37,28.95,29.37,250,0
2015-02-23,29.17,29.17,29.01,29.01,212,0
2015-02-25,28.905,29.102,28.905,28.985,1931,0
2015-02-26,30.095,30.095,30.095,30.095,100,0
2015-02-27,29.43,29.43,29.43,29.43,200,0
2015-03-03,29.28,29.7,29.28,29.7,200,0
2015-03-06,28.96,29.13,28.9,29.03,1300,0
2015-03-11,28.31,28.31,28.31,28.31,600,0
2015-03-19,29.09,29.09,29.09,29.09,300,0
2015-03-20,27.45,27.45,27.45,27.45,500,0
2015-03-23,29.61,29.61,29.61,29.61,300,0
2015-03-24,29.45,29.45,29.45,29.45,1100,0
2015-04-02,29.02,29.41,29.02,29.41,900,0
2015-04-06,28.82,29.25,28.82,29.25,400,0
2015-04-13,29.17,29.35,29.11,29.32,1700,0
2015-04-15,29.15,29.15,29.01,29.01,227,0
2015-04-17,28.9,28.9,28.74,28.75,1100,0
2015-04-20,28.937,28.937,28.937,28.937,204,0
2015-04-24,29.195,29.195,29.195,29.195,101,0
2015-04-30,28.63,28.63,28.63,28.63,100,0
2015-05-01,28.57,29.46,28.57,29.46,200,0
2015-05-04,29.09,29.09,28.86,28.86,400,0
2015-05-05,29.31,29.31,28.45,28.45,900,0
2015-05-06,28.35,28.35,28.35,28.35,200,0
2015-05-07,30.06,30.06,28.86,28.93,807,0
2015-05-11,28.16,28.16,28.16,28.16,100,0
2015-05-18,28.9,28.9,28.9,28.9,102,0
2015-06-01,28.42,28.435,28.09,28.435,400,0
2015-06-02,27.91,28.28,27.91,28.28,200,0
2015-06-08,28.5,29.08,28.5,29.08,500,0
2015-06-12,28.41,28.41,28.41,28.41,200,0
2015-06-16,28.41,28.46,28.36,28.36,400,0
2015-06-25,28.97,28.97,28.97,28.97,100,0
2015-07-02,28.06,28.06,27.82,28.02,800,0
2015-07-06,27.94,27.95,27.94,27.95,200,0
2015-07-07,28.07,28.07,28.05,28.06,600,0
2015-07-08,27.25,27.25,27.25,27.25,100,0
2015-07-10,27.5,27.99,27.43,27.99,3300,0
2015-07-13,28.58,28.6,28.3,28.32,6200,0
2015-07-27,28.25,28.25,28.25,28.25,400,0
2015-07-29,28.52,28.52,28.52,28.52,400,0
2015-08-03,27.97,29.09,27.97,29.09,1600,0
2015-08-05,30.6,30.6,30.6,30.6,400,0
2015-08-07,29.95,30.05,29.95,30.05,400,0
2015-08-11,30.65,30.75,30.65,30.75,500,0
2015-08-12,30.05,30.05,30.05,30.05,100,0
2015-08-17,29.99,29.99,29.99,29.99,400,0
2015-08-18,29.94,29.94,29.94,29.94,1600,0
2015-08-20,28.76,28.76,28.76,28.76,500,0
2015-08-21,28.21,28.44,27.88,27.95,3500,0
2015-08-24,26.61,27.33,26.11,26.69,1432,0
2015-08-25,27.14,27.14,27.14,27.14,100,0
2015-08-26,26.42,27.17,26.42,27.17,3200,0
2015-08-27,27.68,27.77,27.68,27.77,800,0
2015-08-31,27.27,27.27,27.17,27.17,600,0
2015-09-01,26.74,26.74,26.68,26.68,500,0
2015-09-02,27.05,27.5,27.05,27.5,700,0
2015-09-03,27.73,27.73,27.73,27.73,400,0
2015-09-04,27.31,27.31,27.31,27.31,500,0
2015-09-08,27.91,28.01,27.91,28.01,1400,0
2015-09-09,27.99,28.03,27.99,28.03,2600,0
2015-09-10,27.64,27.64,27.64,27.64,400,0
2015-09-11,27.51,27.51,27.51,27.51,1100,0
2015-09-14,27.58,27.59,27.58,27.59,1800,0
2015-09-15,27.71,27.71,27.71,27.71,500,0
2015-09-16,27.7,27.72,27.7,27.72,800,0
2015-09-18,27.48,27.48,27.48,27.48,400,0
2015-09-22,27.29,27.29,27.29,27.29,100,0
2015-09-24,26.56,26.58,26.5,26.5,1495,0
2015-09-25,26.85,26.92,26.69,26.69,1200,0
2015-09-28,25.87,26.04,25.83,25.99,2725,0
2015-09-29,25.82,25.82,25.8,25.8,2000,0
2015-09-30,26.19,26.23,26.19,26.19,1400,0
2015-10-01,26.28,26.28,26.28,26.28,100,0
2015-10-07,26.62,26.98,26.62,26.88,600,0
2015-10-15,27.66,27.82,27.66,27.8,400,0
2015-10-16,27.95,27.95,27.95,27.95,100,0
2015-10-19,28.26,28.26,28.26,28.26,101,0
2015-10-23,28.25,28.25,28.25,28.25,200,0
2015-10-26,28.08,28.09,28.08,28.09,400,0
2015-11-05,26.43,26.43,26.41,26.41,200,0
2015-11-06,26.58,26.58,26.58,26.58,100,0
2015-11-12,26.75,26.75,26.64,26.64,600,0
2015-11-20,27.4,27.4,27.4,27.4,200,0
2015-11-23,26.18,26.18,26.18,26.18,100,0
2015-11-25,26.4,26.4,26.4,26.4,500,0
2015-12-07,26.86,26.98,26.69,26.8,900,0
2015-12-08,26.97,26.97,26.97,26.97,150,0
2015-12-15,26.84,26.84,26.84,26.84,500,0
2015-12-18,26.23,26.23,26.23,26.23,300,0
2015-12-21,26.02,26.1,26.02,26.05,800,0
2015-12-31,27.14,27.159,27.14,27.159,1868,0
2016-01-04,26.71,26.7101,26.71,26.7101,682,0
2016-01-05,26.4,26.4,26.4,26.4,652,0
2016-01-08,25.34,25.34,25.24,25.26,400,0
2016-01-11,30.62,30.62,25.16,25.16,251,0
2016-01-14,25.47,25.47,25.38,25.38,400,0
2016-01-20,24.4012,24.4012,24.4012,24.4012,119,0
2016-01-22,24.924,24.96,24.9,24.9,1585,0
2016-01-25,24.97,24.97,24.95,24.95,200,0
2016-01-28,24.8,24.8,24.8,24.8,100,0
2016-02-02,27.49,27.49,25.5,25.5,400,0
2016-02-17,24.68,24.68,24.68,24.68,510,0
2016-02-24,25,25,25,25,2500,0
2016-03-03,27.47,27.47,27.47,27.47,100,0
2016-03-10,24.95,24.95,24.95,24.95,205,0
2016-03-11,25.39,25.39,25.14,25.14,6412,0
2016-03-15,24.95,24.95,24.93,24.93,683,0
2016-03-18,25.33,25.33,25.33,25.33,457,0
2016-03-21,24.734,24.734,24.63,24.63,772,0
2016-04-01,25.32,25.48,25.32,25.48,1102,0
2016-04-04,25.6099,25.6099,25.6099,25.6099,317,0
2016-04-11,25.67,25.67,25.67,25.67,450,0
2016-04-12,25.66,25.765,25.66,25.765,600,0
2016-04-15,26.07,26.07,26.07,26.07,125,0
2016-04-21,26.9146,26.9146,26.79,26.79,300,0
2016-04-27,26.49,26.75,26.49,26.52,817,0
2016-05-04,26.14,26.156,25.81,25.8797,1803,0
2016-05-18,25.31,25.31,25.31,25.31,262,0
2016-06-01,26.94,26.98,26.94,26.98,201,0
2016-06-07,26.41,26.43,26.36,26.36,300,0
2016-06-10,25.39,25.48,25.39,25.48,300,0
2016-06-21,24.9,24.9,24.73,24.73,789,0
2016-06-24,24.02,24.273,24.02,24.273,400,0
2016-06-30,24.885,24.885,24.885,24.885,100,0
2016-07-25,26.64,26.661,26.64,26.661,1400,0
2016-07-28,26.68,26.69,26.68,26.69,369,0
2016-08-04,26.27,26.294,26.27,26.294,794,0
2016-08-05,22.29,22.29,20.2601,20.86,9790,0
2016-08-08,22.01,22.01,21.48,21.49,5290,0
2016-08-09,21.92,22,21.49,21.49,7041,0
2016-08-10,21.95,21.95,21.12,21.12,886,0
2016-08-15,22.26,22.26,22.26,22.26,225,0
2016-08-16,21.95,21.97,21.95,21.97,200,0
2016-08-17,21.51,21.51,21.3,21.3,300,0
2016-08-18,21.52,21.623,21.52,21.623,500,0
2016-08-19,21.35,21.37,21.35,21.37,200,0
2016-08-22,21.65,21.65,21.65,21.65,100,0
2016-08-23,21.39,21.39,21.39,21.39,100,0
2016-08-30,21.4,21.4,21.22,21.22,200,0
2016-09-02,21.366,21.366,21.26,21.26,4700,0
2016-09-06,21.425,21.425,21.425,21.425,2300,0
2016-09-08,21.43,21.43,21.43,21.43,300,0
2016-09-14,19.115,19.115,19,19,400,0
2016-09-21,19.5819,19.5819,19.5819,19.5819,200,0
2016-09-23,20.2,20.2,20.2,20.2,225,0
2016-09-30,20.11,20.11,20.11,20.11,100,0
2016-10-03,20.11,20.11,20.09,20.1,300,0
2016-10-07,19.46,19.46,19.46,19.46,345,0
2016-10-12,19.1082,19.1082,19.1082,19.1082,345,0
2016-10-13,19.1,19.368,18.92,19.368,800,0
2016-10-17,20,20,20,20,100,0
2016-10-24,19.43,19.43,19.01,19.05,650,0
2016-11-03,18.68,18.68,18.68,18.68,101,0
2016-11-04,18.242,18.242,18.242,18.242,1000,0
2016-11-07,18.9525,18.9525,18.39,18.77,1026,0
2016-11-08,18.14,20.05,17.775,19.46,3301,0
2016-11-09,18.94,21.26,18.94,20.5662,2788,0
2016-11-10,20.71,20.71,20.2103,20.2103,1001,0
2016-11-11,19.93,19.93,19.93,19.93,400,0
2016-11-15,20.9701,22.8,20.9701,22.8,932,0
2016-11-16,21.72,21.72,21.24,21.24,202,0
2016-11-21,20.9739,20.9739,20.9672,20.9672,600,0
2016-11-22,21.3362,23.001,19.96,21.98,14867,0
2016-11-23,21.6026,22.22,21.6026,22.22,2115,0
2016-11-25,22.1,22.14,22.0701,22.0701,2200,0
2016-11-28,24.1,24.1,22.0161,22.072,3268,0
2016-11-29,21.6323,21.73,21.49,21.73,2541,0
2016-11-30,21.68,21.68,21.228,21.228,1592,0
2016-12-01,21.12,21.28,21.07,21.07,1323,0
2016-12-02,23,23.34,23,23.34,800,0
2016-12-05,21.51,23.21,21.51,23.11,3256,0
2016-12-06,21.9747,23.21,21.9747,22.5,3841,0
2016-12-08,22.43,23.21,21.4,23.21,5632,0
2016-12-09,22.12,22.27,21.99,22.044,2067,0
2016-12-12,21.22,22.04,21.22,21.6,3112,0
2016-12-13,21.7,21.7,21.6,21.6,600,0
2016-12-14,22.5334,22.6251,22.5334,22.6251,200,0
2016-12-15,21.51,22.49,21.51,22.02,921,0
2016-12-16,21.5,21.7826,21.5,21.7317,900,0
2016-12-19,20.6,21.08,20.6,21.08,500,0
2016-12-20,21.568,21.568,21.568,21.568,310,0
2016-12-21,21.2,21.28,21.18,21.28,454,0
2016-12-27,21.24,21.24,21.0047,21.2,2641,0
2016-12-30,20.25,20.25,18.9716,20.25,2229,0
2017-01-03,20.25,21.1303,20.25,21.1303,859,0
2017-01-04,20.51,22.05,20.51,22.05,652,0
2017-01-05,20.47,21.4846,19.8,20.0331,1415,0
2017-01-06,20.03,21.06,19.7207,20.11,2162,0
2017-01-10,20.47,20.47,20.47,20.47,102,0
2017-01-12,19.67,20.27,19.67,20.27,785,0
2017-01-13,19.39,20.37,19.39,20.36,520,0
2017-01-17,18.35,19.95,18.35,19.4,3159,0
2017-01-19,19.4,19.4,19.4,19.4,125,0
2017-01-25,19.38,19.38,19.35,19.35,320,0
2017-01-26,19.38,19.38,19.38,19.38,100,0
2017-01-31,19.99,19.99,19.99,19.99,200,0
2017-02-01,18.96,18.96,18.96,18.96,220,0
2017-02-02,20.02,20.02,19.25,19.31,1025,0
2017-02-08,18.75,18.75,18.62,18.62,1796,0
2017-02-21,21.35,21.35,19.62,19.62,498,0
2017-02-22,20.8,20.8,20.5,20.5801,733,0
2017-02-27,20.4,21.285,20.4,21.285,410,0
2017-02-28,19.13,19.3835,17.62,17.62,2114,0
2017-03-01,20.14,20.14,20.14,20.14,410,0
2017-03-02,20.1188,20.1188,19.98,20.11,2248,0
2017-03-03,20,20.8922,19.61,20.03,2817,0
2017-03-06,19.51,20,19.51,20,671,0
2017-03-07,19.5,20.5,19.5,19.606,1073,0
2017-03-09,20.15,20.15,20.15,20.15,195,0
2017-03-10,20.1611,20.1611,19.8699,19.8699,227,0
2017-03-16,20.04,20.8047,20.04,20.8047,1658,0
2017-03-20,19.42,20.3844,19.42,20.3277,1242,0
2017-03-21,20,20,19.9797,19.9797,878,0
2017-03-22,20,20,20,20,305,0
2017-03-23,19.3,19.339,19.3,19.339,411,0
2017-03-27,19.31,19.96,19.31,19.96,2239,0
2017-03-28,20.2353,20.2353,20.2353,20.2353,164,0
2017-03-30,20.1666,20.1666,19.88,19.88,508,0
2017-04-04,20.58,20.8,20.58,20.71,667,0
2017-04-05,21.2975,21.2975,21.2975,21.2975,602,0
2017-04-10,21.16,21.2,21.16,21.2,1750,0
2017-04-12,21.43,21.43,21.43,21.43,100,0
2017-04-19,21.37,21.4443,21.26,21.2727,2130,0
2017-04-20,21.64,21.64,21.64,21.64,100,0
2017-04-24,21.29,21.2929,21.18,21.18,2319,0
2017-04-25,21.4904,21.4904,21.0201,21.03,2700,0
2017-04-26,20.832,21.14,20.832,21.14,1098,0
2017-04-28,21.34,21.34,21.34,21.34,162,0
2017-05-02,21.37,21.37,21.35,21.3601,1803,0
2017-05-03,22.0559,22.0559,22.0559,22.0559,100,0
2017-05-04,22.49,22.49,19.4,20.85,8710,0
2017-05-09,21.27,23.35,21.27,23.24,3395,0
2017-05-10,24.7832,24.7832,23.88,23.88,1780,0
2017-05-12,23.58,23.59,23.57,23.59,2160,0
2017-05-15,23.83,24.6415,23.8,23.8,1268,0
2017-05-16,23.8,23.9286,23.5,23.54,1929,0
2017-05-17,23.6119,23.6119,23.36,23.36,250,0
2017-05-19,23.58,23.58,23.58,23.58,1000,0
2017-05-22,23.95,24,23.85,24,5367,0
2017-05-23,24.01,24.01,23.86,23.87,500,0
2017-06-01,23.82,24,23.82,24,901,0
2017-06-02,24.26,24.45,24.15,24.45,845,0
2017-06-06,24.0828,24.0828,24.0828,24.0828,554,0
2017-06-09,23.86,23.86,23.86,23.86,125,0
2017-06-12,24.2057,24.2057,24.2057,24.2057,100,0
2017-06-13,24.73,24.73,24.73,24.73,230,0
2017-06-16,24.26,24.26,24.21,24.21,503,0
2017-06-20,24.21,24.21,24.21,24.21,300,0
2017-06-21,23.74,23.74,23.67,23.702,852,0
2017-06-22,24,24.11,23.98,23.98,2162,0
2017-06-23,24,24.93,24,24.93,7062,0
2017-06-29,24.8,24.8,24.8,24.8,138,0
2017-07-03,24.8,24.8,24.8,24.8,252,0
2017-07-06,25.1,25.1,24.1,24.1,1913,0
2017-07-07,24.09,24.58,24.09,24.47,1437,0
2017-07-10,23.4001,23.55,23.4001,23.55,400,0
2017-07-11,23.8786,23.98,23.5001,23.5001,1581,0
2017-07-12,23.501,23.74,23.501,23.74,334,0
2017-07-13,23.3576,23.3576,23.3576,23.3576,626,0
2017-07-14,22.99,22.99,22.99,22.99,150,0
2017-07-19,24.21,24.38,24.21,24.38,1376,0
2017-07-20,24.35,24.35,24.35,24.35,200,0
2017-07-25,24.45,24.69,24.39,24.39,3205,0
2017-07-26,24.33,24.33,24.27,24.27,429,0
2017-07-27,24.04,24.09,23,24.09,3280,0
2017-07-31,23.96,23.96,23.96,23.96,101,0
2017-08-02,23.44,24.11,23.44,23.88,2199,0
2017-08-07,24.526,24.526,24.526,24.526,162,0
2017-08-08,22.76,22.76,21.32,21.76,1042,0
2017-08-10,22.72,22.72,22.43,22.5403,1348,0
2017-08-11,22.33,22.8,22.33,22.52,1200,0
2017-08-14,22.62,22.84,22.62,22.81,1101,0
2017-08-15,22.75,22.75,22.59,22.59,658,0
2017-08-23,21.14,21.14,21.14,21.14,100,0
2017-08-24,21.44,21.48,21.44,21.48,1265,0
2017-08-25,21.93,21.93,21.93,21.93,828,0
2017-08-28,22.2,22.2,22.2,22.2,2000,0
2017-08-29,22,22,22,22,100,0
2017-08-31,22.13,22.13,22.13,22.13,101,0
2017-09-01,22.25,22.65,22.25,22.65,1491,0
2017-09-05,22.34,22.34,22.34,22.34,104,0
2017-09-06,22.78,22.78,22.7,22.7,200,0
2017-09-08,22.48,22.48,22.46,22.46,400,0
2017-09-11,23.14,23.14,23.14,23.14,437,0
2017-09-12,23.01,23.16,23.01,23.04,633,0
2017-09-13,23.02,23.36,23.02,23.24,1805,0
2017-09-15,23.05,23.07,22.98,23.07,300,0
2017-09-18,23.3501,23.3501,23.35,23.35,429,0
2017-09-19,22.57,22.619,22.57,22.619,200,0
2017-09-20,22.64,23.3935,22.64,23.3935,206,0
2017-09-25,23.96,24.15,23.96,24.15,6010,0
2017-09-27,24.3415,24.3415,24.2114,24.2114,388,0
2017-10-02,21.71,21.71,21.71,21.71,345,0
2017-10-03,23.84,23.84,23.84,23.84,100,0
2017-10-04,23.4168,23.4168,23.4168,23.4168,100,0
2017-10-17,22.22,22.53,22.22,22.53,1000,0
2017-10-27,22.68,22.68,22.68,22.68,370,0
2017-11-03,22.64,22.64,22.64,22.64,301,0
2017-11-06,22.1801,22.19,22.1801,22.19,832,0
2017-11-08,20.93,21.47,20.93,21.47,755,0
2017-11-09,22.25,22.25,22.25,22.25,149,0
