Date,Open,High,Low,Close,Volume,OpenInt
2005-03-03,18.21,18.21,18.21,18.21,100,0
2005-03-11,17.72,17.72,17,17,200,0
2005-03-14,17,17.5,17,17.2,71321,0
2005-03-28,16.99,16.99,16.99,16.99,100,0
2005-04-05,17.99,17.99,17.99,17.99,400,0
2005-04-06,17.99,17.99,16.98,16.98,700,0
2005-04-07,17.15,17.24,16.99,17.24,500,0
2005-04-08,17.35,17.5,17.23,17.35,1000,0
2005-04-12,16.88,16.88,16.88,16.88,125,0
2005-04-18,17.25,17.25,17.25,17.25,500,0
2005-04-29,16.87,16.87,16.87,16.87,100,0
2005-05-02,16.8,16.9,16.8,16.9,700,0
2005-05-04,17.25,17.25,17.25,17.25,100,0
2005-05-13,18.5,18.5,17.35,17.35,1700,0
2005-05-16,20,20,17,17,885,0
2005-05-17,16.65,16.65,16.65,16.65,370,0
2005-05-23,16.95,16.95,16.45,16.64,600,0
2005-05-24,16.5,16.5,16.5,16.5,100,0
2005-06-07,16.3,16.3,16.25,16.25,452,0
2005-06-13,16.25,16.25,16.25,16.25,290,0
2005-06-14,16.25,16.25,16.25,16.25,400,0
2005-06-16,16.75,16.75,16.75,16.75,100,0
2005-06-20,16.27,16.27,16.27,16.27,500,0
2005-06-21,16.16,16.16,16,16,300,0
2005-06-30,16.3,16.3,16.25,16.25,200,0
2005-07-07,16.32,16.32,16.3,16.3,300,0
2005-07-15,16.3,16.3,16.3,16.3,500,0
2005-07-18,16.66,16.66,16.3,16.3,400,0
2005-07-25,16.2,16.2,16,16.05,356,0
2005-07-29,16.15,16.15,16.1,16.1,1500,0
2005-08-01,16.35,17.35,16.13,16.13,600,0
2005-08-02,16.42,16.42,16.1,16.1,500,0
2005-08-04,16.2,16.2,16.2,16.2,300,0
2005-08-05,16.5,16.5,16.5,16.5,100,0
2005-08-15,16.3,16.48,16.3,16.37,300,0
2005-08-18,16.33,16.33,16,16,5100,0
2005-08-22,16.97,16.97,16.5,16.5,237,0
2005-08-30,17.14,17.5,17.14,17.5,1952,0
2005-08-31,17.5,17.5,17.5,17.5,1253,0
2005-09-01,17.5,17.5,17.5,17.5,200,0
2005-09-02,17.5,17.5,17.5,17.5,800,0
2005-09-06,17.65,17.65,17.65,17.65,100,0
2005-09-07,17.7,17.7,17.7,17.7,1431,0
2005-09-13,17.34,17.34,17.26,17.26,200,0
2005-09-14,17.5,17.5,17.5,17.5,349,0
2005-09-15,17.51,17.51,17.51,17.51,100,0
2005-09-16,17.6,17.6,17.6,17.6,300,0
2005-09-19,17.77,17.77,17.77,17.77,100,0
2005-09-22,17.9,17.9,17.9,17.9,1000,0
2005-10-07,17.9,17.9,17.9,17.9,400,0
2005-10-10,17.84,17.84,17.84,17.84,200,0
2005-10-12,18.01,18.01,18.01,18.01,300,0
2005-10-18,17.93,17.93,17.8,17.8,290,0
2005-10-25,17.5,17.5,17.5,17.5,300,0
2005-10-31,17.57,17.88,17.57,17.88,750,0
2005-11-09,18.16,18.16,18.1,18.1,200,0
2005-11-14,18.25,18.25,18.25,18.25,400,0
2005-12-06,18.45,18.5,18.45,18.5,200,0
2005-12-07,19,19,19,19,201,0
2005-12-08,19,19,19,19,300,0
2005-12-09,19.5,20.77,19.5,20.77,1600,0
2005-12-13,20.01,20.01,20,20,600,0
2005-12-20,19.5,19.5,19.5,19.5,200,0
2005-12-21,19.51,19.51,19.51,19.51,100,0
2006-01-06,19.95,19.95,19.95,19.95,200,0
2006-01-10,19.91,19.91,19.91,19.91,200,0
2006-01-11,19.41,19.41,19.41,19.41,100,0
2006-01-13,19.41,19.41,19.41,19.41,100,0
2006-01-17,19.01,19.01,19,19,3304,0
2006-01-19,19.25,19.25,19.25,19.25,638,0
2006-01-20,19.26,19.27,19.26,19.27,500,0
2006-01-25,19.4,19.4,19.4,19.4,304,0
2006-01-30,19.26,19.65,19.26,19.65,2700,0
2006-02-01,19.98,20,19.98,20,800,0
2006-02-06,20.24,20.51,20.17,20.43,1653,0
2006-02-07,20.43,20.43,20.43,20.43,586,0
2006-02-08,20.7,20.75,20.7,20.75,846,0
2006-02-10,19.95,19.95,19.95,19.95,450,0
2006-02-13,19.94,19.94,19.94,19.94,100,0
2006-03-20,19.6,19.6,19.6,19.6,238,0
2006-03-22,19.8,19.8,19.8,19.8,500,0
2006-03-29,19.95,20,19.95,20,2000,0
2006-04-03,20.2,20.25,20.2,20.25,3000,0
2006-04-19,20.2,20.2,20.2,20.2,350,0
2006-04-20,20.25,20.25,20.25,20.25,449,0
2006-04-25,20.49,20.49,20.49,20.49,100,0
2006-04-26,20,20,20,20,2000,0
2006-04-28,20.3,20.5,20.3,20.5,3100,0
2006-05-03,20.5,20.6,20.5,20.6,1922,0
2006-05-04,20.86,20.86,20.85,20.85,329,0
2006-05-05,20.9,20.9,20.31,20.9,3757,0
2006-05-09,20.98,21.12,20.98,21.12,580,0
2006-05-10,21.13,21.8,21.08,21.8,3175,0
2006-05-11,22,22,22,22,100,0
2006-05-15,22.03,22.04,22.03,22.04,350,0
2006-05-16,22.15,22.15,22.15,22.15,498,0
2006-05-17,22.14,22.14,22.14,22.14,100,0
2006-05-19,21.8,23.32,21.8,23.32,1100,0
2006-05-22,21.8,21.8,21.8,21.8,100,0
2006-05-24,23.24,23.34,23.24,23.25,1124,0
2006-05-25,22.9,23.91,22.9,23.91,400,0
2006-05-31,23.98,23.98,23.98,23.98,100,0
2006-06-01,24.86,24.86,24.86,24.86,100,0
2006-06-02,26.81,26.81,25.73,25.75,1042,0
2006-06-05,26.04,26.47,26.04,26.17,480,0
2006-06-06,25.49,26.44,25.49,26.35,1152,0
2006-06-07,26.32,26.9,26.32,26.4,2903,0
2006-06-08,26.73,26.88,26.73,26.88,200,0
2006-06-09,27.83,27.83,27.78,27.78,300,0
2006-06-12,28.55,28.87,28.55,28.75,1749,0
2006-06-13,28.78,31.79,28.78,30.45,3751,0
2006-06-14,31.82,32,30.43,31.25,8134,0
2006-06-15,32.25,32.25,28,28.21,8411,0
2006-06-16,29.16,29.9,27.14,27.22,4250,0
2006-06-19,26.55,26.68,24,24,1504,0
2006-06-20,23.02,23.21,22.01,22.33,4012,0
2006-06-21,21.83,22.49,21.83,22.49,1781,0
2006-06-22,23.69,23.74,23,23.19,3111,0
2006-06-23,23.01,23.79,23.01,23.21,1875,0
2006-06-26,23,23,23,23,500,0
2006-06-27,23,23,23,23,100,0
2006-06-29,23.05,23.2,23.05,23.2,211,0
2006-07-06,23.5,23.5,23.5,23.5,200,0
2006-07-07,23.5,23.5,23.5,23.5,207,0
2006-07-10,23.5,23.79,23.5,23.79,300,0
2006-07-12,24.17,24.17,24.17,24.17,200,0
2006-07-13,24.48,24.5,24.48,24.5,200,0
2006-07-19,23.99,23.99,23.99,23.99,200,0
2006-07-21,23.75,23.75,23.67,23.67,200,0
2006-07-24,23.67,23.67,23.67,23.67,100,0
2006-07-25,23.59,23.7,23.2,23.43,1300,0
2006-07-26,23.42,23.42,23.42,23.42,224,0
2006-07-27,23.5,23.59,23.5,23.59,400,0
2006-07-31,24.24,24.38,24.24,24.38,685,0
2006-08-01,23.2,23.65,23.2,23.65,1600,0
2006-08-02,22.66,23.47,22.66,23.47,200,0
2006-08-03,24.25,25.75,24.25,25.75,700,0
2006-08-04,25.68,25.74,25.68,25.74,300,0
2006-08-08,25.58,25.8,25.58,25.8,600,0
2006-08-16,25,25,25,25,100,0
2006-08-28,24,24.89,24,24.79,854,0
2006-08-30,24.6,25.17,24.6,25.17,400,0
2006-08-31,23.96,23.96,23.96,23.96,100,0
2006-09-11,25.78,25.78,25.5,25.5,600,0
2006-09-12,25.8,25.8,25.8,25.8,200,0
2006-09-15,28.49,28.49,26.29,26.29,700,0
2006-09-18,28.5,28.5,28.5,28.5,195,0
2006-09-19,28,28,27.59,27.59,400,0
2006-09-20,27.59,27.59,27.42,27.42,300,0
2006-09-26,28.99,28.99,26.98,26.98,1300,0
2006-09-27,27.45,27.45,27,27,332,0
2006-09-28,27.96,27.96,27.69,27.69,243,0
2006-10-02,29,29,28.5,28.5,375,0
2006-10-03,27.53,27.53,27.03,27.03,200,0
2006-10-06,28.57,29.3,27.94,27.94,1425,0
2006-10-09,28.83,28.83,27.5,27.5,693,0
2006-10-10,27.75,28.39,27.75,28.37,550,0
2006-10-11,28.59,28.76,28.59,28.76,591,0
2006-10-12,27.87,27.87,27.87,27.87,100,0
2006-10-13,26.52,26.52,26.52,26.52,150,0
2006-10-17,27,27,27,27,101,0
2006-10-18,29.49,29.49,29.49,29.49,200,0
2006-10-19,29.99,29.99,27.77,27.77,2400,0
2006-10-23,28.4,28.4,28.4,28.4,585,0
2006-10-24,28.57,28.57,27.69,27.69,300,0
2006-10-25,28.56,28.56,27.53,27.53,250,0
2006-10-26,27.75,27.75,27.75,27.75,100,0
2006-10-27,27.15,27.15,26.42,27,507,0
2006-10-30,27.2,27.2,27,27,500,0
2006-11-01,26.45,26.45,26.45,26.45,200,0
2006-11-02,25.82,25.82,25.67,25.67,300,0
2006-11-07,26.32,26.33,26.32,26.33,200,0
2006-11-08,25.99,25.99,25.71,25.71,448,0
2006-11-09,26.05,26.05,26.05,26.05,100,0
2006-11-13,24.38,24.84,24.36,24.69,600,0
2006-11-14,25.5,25.5,25.44,25.44,300,0
2006-11-17,25.78,25.78,25.75,25.75,450,0
2006-11-20,25.73,26.75,25.73,26.45,1697,0
2006-11-21,26.92,27.53,26.92,27.53,478,0
2006-11-24,25.96,27.96,25.96,27.16,1600,0
2006-11-27,27.13,27.13,26.68,27.13,401,0
2006-11-29,27.5,27.5,27.39,27.39,227,0
2006-12-04,26.07,28.36,26.07,28.1,4412,0
2006-12-05,27.16,27.16,27.16,27.16,100,0
2006-12-06,27.27,27.27,27.27,27.27,101,0
2006-12-11,27.29,27.29,27.29,27.29,100,0
2006-12-14,26.42,26.42,26.42,26.42,300,0
2006-12-15,27,27,27,27,100,0
2006-12-18,26.5,26.5,25.18,25.18,312,0
2006-12-20,25.11,25.27,25.11,25.27,1970,0
2006-12-21,24.82,25.94,24.8,25.94,1400,0
2006-12-22,24.7,24.7,24.7,24.7,200,0
2006-12-26,24.7,24.7,24.7,24.7,187,0
2007-01-03,24.3,24.3,24.3,24.3,118,0
2007-01-05,24.55,24.55,24.55,24.55,500,0
2007-01-12,25.36,25.36,25.36,25.36,163,0
2007-01-17,25.43,26,25.43,26,400,0
2007-01-19,26.14,26.25,26.14,26.16,1800,0
2007-01-25,26.01,26.02,26,26,898,0
2007-01-26,26.05,26.05,25.34,25.34,1300,0
2007-01-29,24.9,24.9,24.9,24.9,100,0
2007-02-01,24.51,24.51,24.51,24.51,150,0
2007-02-07,25.5,25.5,25.5,25.5,100,0
2007-02-08,25.5,26.75,25.49,26.75,1650,0
2007-02-09,26.89,27.35,26.76,27.35,500,0
2007-02-13,27.5,27.95,27.5,27.95,1210,0
2007-02-14,27.82,28.12,27.7,27.7,650,0
2007-02-15,27.7,27.7,27.61,27.61,407,0
2007-02-20,27.63,28.01,27.63,28.01,750,0
2007-02-23,28.58,30,28.11,28.11,1100,0
2007-02-26,29.01,29.01,29.01,29.01,100,0
2007-03-01,28.24,28.24,28.24,28.24,194,0
2007-03-07,28.4,28.4,28.4,28.4,101,0
2007-03-08,28.26,28.26,28.01,28.01,300,0
2007-03-12,29.11,29.11,29.11,29.11,142,0
2007-03-13,28.26,28.26,28.26,28.26,113,0
2007-03-14,28,28,28,28,100,0
2007-03-15,28,28,28,28,100,0
2007-03-16,28.7,28.7,28.7,28.7,100,0
2007-03-19,27.69,28.85,27.69,28.85,300,0
2007-03-21,27.65,27.66,27.65,27.66,200,0
2007-03-22,27.65,27.65,27.6,27.6,200,0
2007-03-28,24,24,24,24,500,0
2007-03-29,26.4,26.4,26.4,26.4,340,0
2007-03-30,27.64,28.17,27.64,28.17,200,0
2007-04-05,28.18,28.28,28.18,28.28,200,0
2007-04-10,27.41,27.41,27.35,27.35,200,0
2007-04-11,29.62,29.62,29.59,29.59,500,0
2007-04-16,30,30,30,30,660,0
2007-04-18,29.5,29.5,29.5,29.5,100,0
2007-04-19,30,30,30,30,120,0
2007-04-20,29.5,29.55,29.4,29.4,1214,0
2007-04-24,28.6,29.29,28.53,28.53,600,0
2007-04-25,27.9,27.9,27.9,27.9,705,0
2007-04-26,28.64,28.64,28.59,28.59,200,0
2007-05-02,28.87,29.5,28.12,29.5,600,0
2007-05-03,29.5,30.5,29.5,30.5,1800,0
2007-05-04,30.25,30.5,30.25,30.5,300,0
2007-05-07,30.35,31,30,30.96,2910,0
2007-05-09,29.47,29.75,29.44,29.75,1697,0
2007-05-11,29.41,29.8,29.41,29.8,310,0
2007-05-14,28.97,30.18,28.05,29.68,3100,0
2007-05-15,29.72,30,29.72,29.8,800,0
2007-05-16,30,30,30,30,100,0
2007-05-17,30.5,30.5,30.5,30.5,120,0
2007-05-18,30.06,30.25,30.06,30.06,1539,0
2007-05-21,29.45,29.49,29.45,29.46,635,0
2007-05-22,28.85,29.54,28.85,29.54,1105,0
2007-05-23,29.06,29.06,29.06,29.06,100,0
2007-05-24,29,29,29,29,1300,0
2007-05-25,29.01,29.18,28.87,29.1,1300,0
2007-05-29,29.1,29.1,29.1,29.1,100,0
2007-05-30,29.5,29.5,28.65,29.03,440,0
2007-05-31,28.66,30.3,28.66,29.53,2000,0
2007-06-01,30.2,30.2,29.33,29.33,338,0
2007-06-04,29.51,30.36,28.84,28.91,2400,0
2007-06-05,28.95,29.9,28.62,29.45,6154,0
2007-06-06,29.84,29.84,29.84,29.84,100,0
2007-06-07,29.06,29.25,29.06,29.25,400,0
2007-06-08,28.79,29.18,27.31,27.31,5300,0
2007-06-11,28.19,28.19,26.5,26.97,3500,0
2007-06-12,27,27.01,26.97,26.98,400,0
2007-06-14,26.5,27.07,26.5,27.07,2824,0
2007-06-15,26.72,27.71,26.72,27.39,800,0
2007-07-03,26.7,26.7,26.7,26.7,100,0
2007-07-06,26,26,25.79,25.79,300,0
2007-07-09,26.69,26.69,26,26.59,700,0
2007-07-11,27.39,27.39,27.39,27.39,100,0
2007-07-12,27.64,27.65,27.1,27.1,500,0
2007-07-13,26.32,26.32,25.96,25.96,700,0
2007-07-16,26.5,27.36,26.5,27.36,496,0
2007-07-17,27.62,27.62,27.62,27.62,100,0
2007-07-19,26.25,26.25,26.25,26.25,100,0
2007-07-20,27.04,27.04,27.04,27.04,300,0
2007-07-23,27.59,27.59,26.51,26.53,1061,0
2007-07-26,26.51,26.51,26.51,26.51,100,0
2007-07-30,27,27,27,27,460,0
2007-07-31,27.47,28,27.47,28,1200,0
2007-08-01,29.09,29.09,28.35,28.85,1100,0
2007-08-02,27.78,27.78,27.78,27.78,100,0
2007-08-06,28.34,28.34,26.67,26.67,1100,0
2007-08-08,26.67,26.67,26.25,26.25,1004,0
2007-08-09,25.37,26.5,25.37,26.5,1100,0
2007-08-10,26.92,26.92,26.67,26.67,200,0
2007-08-14,27,27,27,27,260,0
2007-08-16,26.1,26.1,26.1,26.1,199,0
2007-08-20,26.69,26.7,26.5,26.5,1041,0
2007-08-21,27.79,27.95,27.79,27.95,500,0
2007-08-24,26.54,27.02,26.53,26.55,600,0
2007-08-28,27.52,27.52,27.52,27.52,100,0
2007-09-05,28.24,28.24,28,28,800,0
2007-09-10,27.11,27.26,27.11,27.26,300,0
2007-09-11,27,27,26.52,26.52,533,0
2007-09-12,28.38,28.46,26.57,27.43,1500,0
2007-09-14,26.75,26.75,25.91,26.5,5374,0
2007-09-17,26.01,26.35,25.5,26.35,1000,0
2007-09-18,26.45,26.8,26.2,26.8,700,0
2007-09-20,27,27,27,27,100,0
2007-09-26,27.85,27.85,27.85,27.85,150,0
2007-09-27,27.51,27.9,27.5,27.75,2830,0
2007-10-08,27.84,27.84,27.74,27.81,1600,0
2007-10-09,27.95,27.95,27.8,27.8,2151,0
2007-10-11,28.1,28.11,28.1,28.1,459,0
2007-10-12,27.8,27.8,27.21,27.21,1699,0
2007-10-15,28.74,28.74,27.57,27.57,700,0
2007-10-16,27.58,28.13,27.32,28.13,699,0
2007-10-17,27.79,27.8,27.79,27.79,1154,0
2007-10-18,27.79,27.79,27.79,27.79,1500,0
2007-10-22,26.75,26.75,26.66,26.74,11096,0
2007-10-26,26.69,26.74,26.69,26.72,2300,0
2007-10-29,26.71,26.71,26.7,26.71,2500,0
2007-10-30,27.7,27.71,26.84,26.96,1900,0
2007-11-06,26.5,26.5,26,26,600,0
2007-11-07,27.82,27.82,26.36,26.36,295,0
2007-11-08,25.91,26.25,25.91,26.25,1900,0
2007-11-14,26,26,26,26,300,0
2007-11-19,25.75,25.75,25.75,25.75,310,0
2007-11-26,25.72,25.72,25.72,25.72,100,0
2007-11-27,25.57,25.87,25.57,25.87,800,0
2007-11-29,25.7,26,25.55,26,1100,0
2007-11-30,25.8,25.8,25.8,25.8,200,0
2007-12-04,26,26,26,26,100,0
2007-12-06,25.65,25.65,25.65,25.65,100,0
2007-12-07,25.5,25.5,25.4,25.4,700,0
2007-12-10,25,25.5,24.01,25.37,2100,0
2007-12-11,25.8,25.8,25.8,25.8,100,0
2007-12-12,25.25,25.25,25.24,25.25,678,0
2007-12-13,24.9,24.9,24.89,24.9,1728,0
2007-12-18,24.9,24.9,24.9,24.9,100,0
2007-12-19,24.52,24.9,24.52,24.9,200,0
2007-12-20,24.5,24.5,24.5,24.5,200,0
2007-12-21,23.8,24.1,23.75,23.75,2100,0
2007-12-27,22.6,22.6,22.6,22.6,300,0
2007-12-31,25.99,25.99,25.99,25.99,100,0
2008-01-02,24.11,24.73,24,24,2100,0
2008-01-08,22.22,23,22.22,23,800,0
2008-01-15,24.22,24.22,23,23,500,0
2008-01-16,23,23,22.75,23,3956,0
2008-01-17,23.25,23.3,23,23,5810,0
2008-01-18,23,23,23,23,2100,0
2008-01-22,23,23.25,23,23.25,4800,0
2008-01-31,23.5,23.5,23.44,23.45,1641,0
2008-02-01,23,23.02,22.7,22.7,1600,0
2008-02-05,23,23,23,23,100,0
2008-02-06,23,23,23,23,200,0
2008-02-08,24.39,24.39,23.11,23.17,2102,0
2008-02-11,23.07,24.09,23.07,24.09,2000,0
2008-02-12,24,24,24,24,100,0
2008-02-13,23.53,23.53,23.5,23.5,250,0
2008-02-14,23.2,23.2,23.2,23.2,200,0
2008-02-15,23,23.15,22.7,23.15,2300,0
2008-02-20,22.98,22.98,22.98,22.98,100,0
2008-02-21,22.1,22.1,22,22.03,1800,0
2008-02-22,22.9,22.9,22.9,22.9,100,0
2008-02-25,21.48,23.33,21.48,21.58,3665,0
2008-02-26,21.56,21.57,21.56,21.56,700,0
2008-02-27,21.59,21.99,21.56,21.56,1240,0
2008-02-28,21.56,21.84,21.52,21.84,12485,0
2008-02-29,21.25,21.73,21.25,21.3,1400,0
2008-03-03,21.25,21.36,21.25,21.36,200,0
2008-03-04,21.65,21.82,21.12,21.46,8935,0
2008-03-05,21.9,21.97,21.9,21.97,200,0
2008-03-07,22,22,21.2,21.2,400,0
2008-03-10,21.64,21.64,21.09,21.09,200,0
2008-03-11,21.47,21.47,21.29,21.29,200,0
2008-03-12,21.47,21.47,21.47,21.47,100,0
2008-03-13,21.5,21.5,21.5,21.5,1000,0
2008-03-14,21.5,21.5,21.5,21.5,270,0
2008-03-17,21.47,21.5,20.93,20.93,725,0
2008-03-18,20.95,20.95,20.85,20.86,400,0
2008-03-19,20.95,21.15,20.75,20.75,1800,0
2008-03-20,21.34,21.35,19.92,20.5,1600,0
2008-03-24,20.25,21,20.25,21,1000,0
2008-03-25,20.95,21.2,20.95,21.2,2281,0
2008-04-02,21,21,20.5,21,700,0
2008-04-03,20.5,20.5,20.01,20.1,1612,0
2008-04-04,20.1,20.1,20.1,20.1,200,0
2008-04-07,20.1,20.1,20.1,20.1,100,0
2008-04-08,20.6,20.6,20.6,20.6,100,0
2008-04-21,20.13,20.15,20.13,20.15,200,0
2008-04-22,20.25,20.25,20,20,1401,0
2008-04-23,20,20.1,19.61,19.61,6800,0
2008-04-25,20.15,20.15,20,20,2000,0
2008-04-28,20.36,20.36,20.35,20.36,1132,0
2008-04-29,20.38,20.38,20.04,20.04,250,0
2008-04-30,20.36,20.36,20.36,20.36,867,0
2008-05-01,21.4,21.4,21.4,21.4,300,0
2008-05-05,19.6,21,19.6,20.41,555,0
2008-05-06,20.35,21.59,20.32,20.51,2719,0
2008-05-07,20.5,20.5,20.5,20.5,146,0
2008-05-08,21.57,21.57,21.57,21.57,500,0
2008-05-12,23.65,23.65,22.35,22.35,1300,0
2008-05-13,20.61,21,20.54,20.56,5170,0
2008-05-14,20.65,20.65,20.65,20.65,100,0
2008-05-15,20.8,20.8,20.71,20.71,1300,0
2008-05-16,20.95,20.95,20.7,20.71,6974,0
2008-05-19,20.78,20.85,20.75,20.85,1300,0
2008-05-20,22,22,20.75,20.8,14070,0
2008-05-21,20.8,20.8,20.8,20.8,300,0
2008-05-22,21,21,20.6,20.77,1600,0
2008-05-28,21.25,21.25,20.8,20.8,4200,0
2008-05-29,20.99,21,20.63,20.76,7930,0
2008-05-30,20.66,21.59,20.66,21.49,685,0
2008-06-02,20.88,20.95,20.88,20.95,700,0
2008-06-03,20.92,21.09,20.92,20.92,1500,0
2008-06-04,20.9,21.47,20.8,21.29,500,0
2008-06-05,21,21.05,20.9,20.9,3538,0
2008-06-06,21.05,21.2,20.99,21,15300,0
2008-06-09,21.45,21.45,21.45,21.45,1500,0
2008-06-11,21.89,21.89,21.8,21.89,400,0
2008-06-12,21.85,21.85,21.8,21.8,800,0
2008-06-13,21.59,21.59,20.91,21.2,1871,0
2008-06-17,21.71,21.75,21.71,21.75,200,0
2008-06-18,22.5,22.5,22.5,22.5,300,0
2008-06-20,23,23,21.5,21.9,1900,0
2008-06-23,21.46,22.1,21.46,22.1,501,0
2008-06-25,21.89,21.89,21.01,21.25,2280,0
2008-06-26,21.8,22.09,21.77,21.77,1606,0
2008-06-30,21.34,21.37,21.34,21.37,100,0
2008-07-01,21.06,21.06,21.06,21.06,100,0
2008-07-03,21.25,21.25,21.25,21.25,101,0
2008-07-08,21.95,22.25,21.95,21.96,10566,0
2008-07-09,21.72,21.72,21.72,21.72,100,0
2008-07-11,21.54,21.54,21.54,21.54,100,0
2008-07-14,21.33,21.33,21.33,21.33,100,0
2008-07-17,21.65,21.65,21.65,21.65,400,0
2008-07-18,21.64,22,20.66,21.21,5534,0
2008-07-21,21.2,22.84,21.11,21.11,17750,0
2008-07-22,21.2,21.2,21.15,21.15,930,0
2008-07-23,22.19,22.19,21.85,21.85,4800,0
2008-07-25,22.19,22.23,21.86,22.23,980,0
2008-07-28,21.95,21.96,21.95,21.96,300,0
2008-08-06,22,22,22,22,1000,0
2008-08-07,22,22,22,22,1500,0
2008-08-08,22.5,22.5,22.5,22.5,900,0
2008-08-18,22.39,22.39,22.39,22.39,200,0
2008-08-20,22.46,22.46,22.46,22.46,100,0
2008-08-25,21.9,21.93,21.9,21.93,3100,0
2008-08-29,21.9,21.9,21.9,21.9,100,0
2008-09-03,21.9,21.9,21.9,21.9,100,0
2008-09-05,21.93,21.93,21.9,21.9,550,0
2008-09-08,22.49,22.5,21.01,21.01,1648,0
2008-09-09,21,21,21,21,100,0
2008-09-12,20.66,20.66,19,19,300,0
2008-09-15,19.2,19.2,19.2,19.2,199,0
2008-09-16,19.45,19.45,19.45,19.45,189,0
2008-09-19,20.08,20.08,20.08,20.08,388,0
2008-09-23,20.15,20.15,19.99,20.05,8160,0
2008-09-26,19.97,20,19.97,20,406,0
2008-09-29,19.99,20,19.99,20,1600,0
2008-09-30,20.48,20.48,20.48,20.48,5273,0
2008-10-06,20.45,20.45,20.45,20.45,975,0
2008-10-07,20,20,20,20,4000,0
2008-10-08,19.99,19.99,19.99,19.99,3300,0
2008-10-09,19.88,19.88,19.88,19.88,430,0
2008-10-13,19.87,20.05,19.53,19.53,2100,0
2008-10-15,19.37,19.37,18.5,18.5,400,0
2008-10-23,18.8,18.8,18.25,18.75,57402,0
2008-10-28,16.91,16.91,16.91,16.91,100,0
2008-10-30,16.81,16.81,16.8,16.81,600,0
2008-11-03,17.83,17.9,17.83,17.83,1001,0
2008-11-04,17.65,17.65,17.65,17.65,100,0
2008-11-05,17.31,17.33,17.31,17.33,200,0
2008-11-06,17.34,17.9,17.34,17.9,1100,0
2008-11-07,17.05,17.05,17.05,17.05,100,0
2008-11-11,17.43,19,17,19,1685,0
2008-11-12,17.06,18.6,17.06,18.6,315,0
2008-11-17,20.6,20.6,18.6,18.6,170,0
2008-11-20,18.6,18.6,17.51,17.51,300,0
2008-11-21,17.51,17.51,17.51,17.51,448,0
2008-12-01,17.99,18,17.99,18,541,0
2008-12-09,16.8,16.82,16.8,16.81,1000,0
2008-12-10,16.61,16.61,16.61,16.61,200,0
2008-12-11,17.5,17.5,17.5,17.5,1000,0
2008-12-12,17.5,23.72,17.5,23.72,13923,0
2008-12-15,23.72,23.72,20.31,20.49,3260,0
2008-12-16,20.53,20.61,20.5,20.61,4988,0
2008-12-17,20.05,20.05,20.05,20.05,2900,0
2008-12-18,21.6,21.61,19.56,21.61,4033,0
2008-12-19,22.03,22.03,20.38,21.5,400,0
2008-12-22,19.61,23.94,19.61,23.9,3868,0
2008-12-23,23.97,23.97,23.97,23.97,100,0
2008-12-24,23.7,23.99,23.7,23.99,200,0
2008-12-29,22.31,22.31,22.03,22.25,2082,0
2008-12-30,22.02,22.11,22.02,22.11,230,0
2008-12-31,23.98,24,23.98,24,664,0
2009-01-02,21.16,22.97,21.16,22.97,400,0
2009-01-06,21.42,23.39,21.42,23.39,900,0
2009-01-07,22.78,22.78,22.1,22.14,1000,0
2009-01-12,23.65,23.65,22.4,22.4,200,0
2009-01-13,23.96,23.96,23.22,23.25,633,0
2009-01-21,23.72,23.72,23.72,23.72,200,0
2009-01-23,21.92,22,21.89,22,764,0
2009-01-26,22.18,22.19,22.12,22.19,300,0
2009-01-27,21.02,21.95,21.02,21.29,2471,0
2009-01-28,23.98,25,22.16,22.68,25600,0
2009-01-30,23.69,23.69,23.69,23.69,200,0
2009-02-03,24.17,24.17,22.45,22.45,6435,0
2009-02-04,22.17,22.17,22.06,22.13,1600,0
2009-02-05,22.25,22.25,22.25,22.25,500,0
2009-02-06,21.7,21.7,21.69,21.69,1802,0
2009-02-09,23.92,23.92,23.92,23.92,100,0
2009-02-10,21.7,21.7,20.75,20.85,3616,0
2009-02-12,21.96,21.98,21.95,21.98,1406,0
2009-02-17,21.98,22.51,21.95,22.5,2319,0
2009-02-18,22.4,22.4,22.4,22.4,500,0
2009-02-19,23.25,23.25,23.25,23.25,500,0
2009-02-20,23.79,23.9,23.79,23.84,600,0
2009-02-23,23,23,23,23,150,0
2009-02-24,22.07,22.07,22.07,22.07,200,0
2009-02-27,22.36,22.36,22.3,22.3,1000,0
2009-03-11,20.66,20.66,20.66,20.66,220,0
2009-03-16,21.03,21.03,21.03,21.03,250,0
2009-03-19,21.58,21.58,21.58,21.58,462,0
2009-03-20,21.06,21.06,20.64,20.64,2316,0
2009-03-23,20.64,20.65,20.64,20.65,200,0
2009-03-24,20.3,20.31,20,20,400,0
2009-03-25,19.75,19.75,19.73,19.75,600,0
2009-03-26,19.83,20.12,19.83,20.11,815,0
2009-03-27,20.86,20.86,20.86,20.86,100,0
2009-04-02,22.12,22.19,22.11,22.19,500,0
2009-04-03,21.75,22.3,21.75,22.3,1197,0
2009-04-06,22.31,22.31,22.3,22.3,250,0
2009-04-09,23.88,23.9,23.88,23.9,500,0
2009-04-13,23.89,23.89,23.25,23.25,300,0
2009-04-14,23.8,23.88,23.64,23.88,400,0
2009-04-15,23.89,24,23.89,24,1900,0
2009-04-16,23.22,23.25,22.51,22.51,450,0
2009-04-22,23.59,23.7,23.57,23.7,700,0
2009-04-23,23.78,23.78,23.54,23.54,500,0
2009-04-24,24.46,24.48,24.46,24.48,200,0
2009-04-27,23.6,23.66,23.6,23.66,700,0
2009-04-28,24.23,24.23,23.92,23.92,900,0
2009-04-29,24.02,24.02,23.59,24,1000,0
2009-04-30,24.99,25.05,24.99,25.05,5100,0
2009-05-01,24.12,25.01,24.12,24.99,900,0
2009-05-04,25.49,25.49,25,25,417,0
2009-05-05,25.43,25.43,24.66,24.69,300,0
2009-05-08,25.54,25.54,25.54,25.54,190,0
2009-05-13,24.57,24.57,24.56,24.56,700,0
2009-05-15,24.51,24.99,24.51,24.99,1500,0
2009-05-18,25.71,25.71,25.71,25.71,200,0
2009-05-26,26.21,26.21,26.21,26.21,114,0
2009-05-28,25.03,25.03,25,25,1000,0
2009-05-29,25.06,26.03,25.03,26.03,614,0
2009-06-03,24.57,24.57,24.4,24.4,800,0
2009-06-04,24.99,25.01,24.51,24.99,3845,0
2009-06-10,25.73,25.73,25.73,25.73,100,0
2009-06-11,25,25,25,25,228,0
2009-06-15,26,26,26,26,500,0
2009-06-16,26,26,25.99,25.99,200,0
2009-06-17,26,26.04,26,26.04,200,0
2009-06-22,26.57,27.5,26.57,27.5,2700,0
2009-06-23,27.32,28,27.32,28,600,0
2009-06-24,28.09,30.26,28,30.26,3100,0
2009-06-25,29,30.51,28.97,30.49,3261,0
2009-06-26,29,32.75,29,32.46,9640,0
2009-06-29,31.03,33.71,31,33.12,2238,0
2009-06-30,32.84,33.45,32.84,33.17,2005,0
2009-07-01,32.65,32.94,32.48,32.94,2100,0
2009-07-02,32.94,32.94,32.5,32.52,1400,0
2009-07-06,32.21,32.55,32.01,32.2,4805,0
2009-07-07,32.1,32.1,31.41,31.48,1000,0
2009-07-08,32.03,32.03,31.79,31.86,700,0
2009-07-09,29.45,29.45,28,28,1000,0
2009-07-10,27.39,27.39,26.61,26.65,700,0
2009-07-13,26.66,26.66,26.29,26.56,4300,0
2009-07-14,27.19,27.33,26.65,26.65,370,0
2009-07-15,26.19,26.19,24.1,24.6,2600,0
2009-07-21,23.45,25.85,22.34,22.34,3680,0
2009-07-22,22.21,22.21,22.21,22.21,100,0
2009-07-24,22.74,22.78,21.41,21.79,17896,0
2009-07-27,22,23.7,22,23.7,3001,0
2009-07-28,23.83,24.06,23.8,24.05,450,0
2009-07-29,24.05,24.05,24.05,24.05,0,0
2009-07-30,24.05,24.05,24.05,24.05,0,0
2009-07-31,25.23,25.6,25.16,25.49,3975,0
2009-08-03,24.79,25.68,24.76,25.06,1459,0
2009-08-04,25.78,25.79,25.71,25.71,1300,0
2009-08-05,25.71,25.71,25.71,25.71,0,0
2009-08-06,25.71,25.71,25.71,25.71,0,0
2009-08-07,29.37,29.37,25.9,25.92,3027,0
2009-08-10,25.92,25.92,25.92,25.92,0,0
2009-08-11,26.55,26.55,26.55,26.55,100,0
2009-08-12,26.55,26.55,26.55,26.55,0,0
2009-08-13,26.36,26.36,26.36,26.36,100,0
2009-08-14,26.36,26.36,26.36,26.36,0,0
2009-08-24,26.36,26.36,26.36,26.36,0,0
2009-08-25,26.5,26.5,26.5,26.5,100,0
2009-08-27,26.73,26.73,26.63,26.72,1700,0
2009-08-28,26.74,26.74,26.74,26.74,100,0
2009-09-01,26.99,26.99,26.99,26.99,106,0
2009-09-04,26.37,26.5,26.37,26.5,260,0
2009-09-08,26.5,26.73,26.38,26.73,1590,0
2009-09-09,26.82,26.82,26.67,26.67,1500,0
2009-09-10,26.77,26.99,26.77,26.99,9700,0
2009-09-14,26.99,27.49,26.99,27.49,1344,0
2009-09-15,27.44,28.36,27.43,28.25,2307,0
2009-09-16,28.07,28.07,28.07,28.07,100,0
2009-09-17,28.02,28.02,28.02,28.02,700,0
2009-09-18,28.1,28.1,28.1,28.1,400,0
2009-09-21,27.96,28.03,27.96,28.03,200,0
2009-09-28,28.22,28.69,28.2,28.69,1400,0
2009-09-29,28.62,28.62,28.62,28.62,100,0
2009-09-30,28.06,28.06,27.33,27.33,2418,0
2009-10-05,27.68,27.9,27.68,27.82,504,0
2009-10-06,28.03,28.03,28.03,28.03,100,0
2009-10-07,28.08,28.08,28.05,28.05,200,0
2009-10-08,28.02,28.07,28.02,28.07,400,0
2009-10-09,27.26,27.26,27.2,27.2,500,0
2009-10-12,27.02,27.2,27.02,27.2,644,0
2009-10-13,27.14,27.95,27.14,27.95,600,0
2009-10-14,29.97,29.97,28.08,28.08,260,0
2009-10-16,26.98,26.98,26.98,26.98,200,0
2009-10-19,28.31,28.31,28.28,28.28,303,0
2009-10-20,28.5,28.5,28.49,28.5,424,0
2009-10-21,28.49,28.89,28.49,28.53,2066,0
2009-10-23,28.58,28.58,28.58,28.58,100,0
2009-10-27,27.75,28.23,27.41,27.82,3990,0
2009-10-28,27.83,27.83,27.83,27.83,100,0
2009-10-29,28.12,28.12,28.05,28.05,308,0
2009-11-02,28.02,28.02,26.9,27.12,6505,0
2009-11-03,26.8,26.8,26.8,26.8,100,0
2009-11-05,26.9,28.05,26.75,26.88,8590,0
2009-11-09,25.63,25.63,23.79,23.79,400,0
2009-11-10,23.74,23.74,23.74,23.74,500,0
2009-11-11,23.4,23.4,23.4,23.4,100,0
2009-11-12,22.51,22.51,22.28,22.28,400,0
2009-11-13,21.5,21.85,21.5,21.85,200,0
2009-11-16,21.85,21.85,21.85,21.85,135,0
2009-11-17,21.8,21.8,21.8,21.8,100,0
2009-11-18,21.4,21.4,21.4,21.4,100,0
2009-11-20,22.68,22.98,22.66,22.98,1081,0
2009-11-23,23.48,23.49,23.36,23.47,600,0
2009-11-24,23.69,23.69,23.12,23.46,1507,0
2009-11-30,22.85,24.07,22.85,24.02,1206,0
2009-12-01,24.01,24.01,23.91,24,995,0
2009-12-03,24.24,24.33,24.24,24.25,700,0
2009-12-04,24.42,24.42,24.42,24.42,100,0
2009-12-09,23.48,23.48,23,23.17,1400,0
2009-12-14,24.59,24.59,24.59,24.59,200,0
2009-12-15,24.19,24.19,23.6,23.6,700,0
2009-12-17,23.1,23.1,23.1,23.1,100,0
2009-12-21,23.58,23.58,23.58,23.58,100,0
2009-12-23,23,23,23,23,900,0
2009-12-24,23,23,23,23,300,0
2009-12-28,23,23,22.99,23,3900,0
2009-12-29,22.82,22.82,22.82,22.82,100,0
2009-12-30,22.07,23.29,22.07,23.29,1600,0
2009-12-31,23.69,24.21,23.69,24.17,909,0
2010-01-05,23.02,23.02,23.01,23.01,200,0
2010-01-06,23.96,23.96,23.96,23.96,100,0
2010-01-07,24.36,24.36,24.36,24.36,100,0
2010-01-12,23.31,23.31,23.31,23.31,100,0
2010-01-13,23.64,23.64,23.64,23.64,125,0
2010-01-15,24.75,24.75,24.75,24.75,100,0
2010-01-19,24.75,25,24.75,25,6906,0
2010-01-25,25.73,26.05,25.73,26.05,200,0
2010-01-26,26.15,26.18,26.15,26.18,200,0
2010-01-27,26.45,26.83,26.39,26.76,2412,0
2010-01-29,27,27,27,27,200,0
2010-02-01,27.43,27.46,27.43,27.46,999,0
2010-02-02,27.61,27.67,26.96,27.34,2605,0
2010-02-03,25.75,26.81,25.67,26.81,450,0
2010-02-04,26.91,27.01,26.91,27.01,200,0
2010-02-05,27.51,27.81,27.51,27.81,1300,0
2010-02-09,27.34,27.34,27.34,27.34,200,0
2010-02-10,27.16,27.16,27.16,27.16,100,0
2010-02-17,27.8,27.8,27.5,27.5,1100,0
2010-02-18,27.35,27.35,27.35,27.35,100,0
2010-02-25,27.5,27.5,27.21,27.21,200,0
2010-02-26,26.68,26.68,26.6,26.6,2100,0
2010-03-01,27.13,27.47,26.93,26.93,900,0
2010-03-02,27.7,27.95,27.7,27.95,2100,0
2010-03-03,27.69,27.69,27.69,27.69,100,0
2010-03-04,26.66,27.69,26.66,27.69,348,0
2010-03-08,27.99,28,27.99,28,4000,0
2010-03-09,28.38,28.42,28.38,28.42,200,0
2010-03-12,28.99,28.99,28.99,28.99,100,0
2010-03-15,28.75,28.75,27.99,27.99,600,0
2010-03-16,27.98,28,27.98,28,200,0
2010-03-18,28.64,28.64,28.64,28.64,100,0
2010-03-22,28.49,28.55,28.49,28.55,653,0
2010-03-23,28.72,28.72,28.72,28.72,100,0
2010-03-24,28.99,29.36,28.99,29.11,2600,0
2010-03-25,29.49,29.97,29.42,29.42,1079,0
2010-03-26,29.43,29.43,29.43,29.43,100,0
2010-03-29,29.97,29.99,29.97,29.99,1802,0
2010-03-30,30.03,30.27,30.03,30.15,800,0
2010-04-05,29.7,29.7,29.7,29.7,100,0
2010-04-07,28.02,30.01,28.02,30.01,290,0
2010-04-12,30.24,30.24,30.24,30.24,100,0
2010-04-13,29.41,29.46,29.41,29.46,200,0
2010-04-14,29.78,30.45,29.78,30.45,200,0
2010-04-16,30.3,30.3,30.3,30.3,100,0
2010-04-22,31.05,31.05,31.05,31.05,100,0
2010-04-23,31.49,32.31,31.49,32,2805,0
2010-04-26,32.39,32.49,32.39,32.49,1100,0
2010-04-27,33,33,31.93,32.32,1262,0
2010-04-28,30.42,32.35,30.42,32.21,1050,0
2010-05-03,32.93,32.93,32.93,32.93,100,0
2010-05-05,32.01,32.01,31.53,31.53,500,0
2010-05-06,31.33,31.34,31.33,31.34,400,0
2010-05-07,30.95,30.95,30.23,30.23,594,0
2010-05-10,26.73,31.52,26.73,31.52,200,0
2010-05-12,32.55,32.79,32.45,32.79,2400,0
2010-05-14,31.39,31.39,31.39,31.39,100,0
2010-05-24,32.22,32.22,29.24,29.24,207,0
2010-05-26,29.22,29.22,29.22,29.22,100,0
2010-05-27,29.01,30.7,29.01,30.7,400,0
2010-06-02,33,33,33,33,1612,0
2010-06-03,32.05,32.05,32.05,32.05,225,0
2010-06-09,32.49,32.49,32,32,4100,0
2010-06-10,32.26,32.29,31.98,32,900,0
2010-06-11,32.12,32.12,32.12,32.12,100,0
2010-06-14,32,32,32,32,100,0
2010-06-15,31.65,31.98,31.65,31.65,400,0
2010-06-16,32.12,32.12,32.09,32.09,200,0
2010-06-17,32.2,32.55,32.08,32.55,4558,0
2010-06-18,32.99,32.99,32.99,32.99,100,0
2010-06-21,32.99,32.99,31.75,31.75,980,0
2010-06-28,31.35,31.35,31.35,31.35,272,0
2010-06-30,32.44,32.85,32.44,32.85,500,0
2010-07-01,32.06,32.99,32.06,32.2,2503,0
2010-07-02,31.78,31.78,31.78,31.78,153,0
2010-07-14,31.86,31.86,31.85,31.85,400,0
2010-07-15,31.85,31.95,31.85,31.85,1455,0
2010-07-16,31.86,31.86,31.25,31.25,1400,0
2010-07-19,30.5,30.5,30.5,30.5,200,0
2010-07-20,31.79,32.74,31.79,32.74,885,0
2010-07-21,32.7,32.7,31.8,31.8,200,0
2010-07-27,31.85,31.85,31.85,31.85,294,0
2010-07-28,31.54,31.71,31.26,31.26,2226,0
2010-07-29,30.84,31.32,30.84,31.32,860,0
2010-07-30,30.97,31.01,30.52,30.52,880,0
2010-08-04,30.52,30.52,30.52,30.52,100,0
2010-08-05,29.69,29.69,29.31,29.31,550,0
2010-08-06,27.93,27.93,27.93,27.93,100,0
2010-08-09,27.95,27.95,27.23,27.23,1470,0
2010-08-11,26.75,26.75,26.75,26.75,200,0
2010-08-12,26.25,26.45,26.25,26.25,1000,0
2010-08-13,25.86,25.86,25.75,25.75,324,0
2010-08-16,25.41,25.43,25.41,25.43,200,0
2010-08-17,25.63,25.63,25.63,25.63,100,0
2010-08-19,25.4,25.4,25.32,25.32,600,0
2010-08-20,24.83,24.83,24.83,24.83,200,0
2010-08-31,25,25,25,25,158,0
2010-09-01,25,25,25,25,300,0
2010-09-10,24.1,24.1,24.1,24.1,100,0
2010-09-13,25,25,25,25,300,0
2010-09-15,23.7,24.64,23.7,24.64,750,0
2010-09-17,24.75,24.75,24.74,24.75,300,0
2010-09-21,25.52,25.6,25.5,25.5,1017,0
2010-09-22,25.7,25.7,25.7,25.7,100,0
2010-09-28,25.09,25.09,24.56,24.56,300,0
2010-09-29,24.54,25.37,24.54,25.37,921,0
2010-09-30,26.14,26.18,26.14,26.18,200,0
2010-10-05,25.77,25.77,25.77,25.77,100,0
2010-10-13,24.95,25,24.79,24.91,2000,0
2010-10-14,25,25,25,25,1200,0
2010-10-19,26.13,27.7,26.13,27.3,1040,0
2010-10-20,27,27,26.99,26.99,200,0
2010-10-21,26.74,26.74,26.74,26.74,150,0
2010-10-25,26.77,26.77,26.51,26.52,6250,0
2010-10-26,26.54,26.91,26.52,26.53,7100,0
2010-10-28,27.7,27.7,27.7,27.7,100,0
2010-10-29,24.59,24.59,23.06,23.06,2100,0
2010-11-01,23.11,23.14,23.11,23.14,300,0
2010-11-02,22.99,22.99,22.99,22.99,300,0
2010-11-03,22.81,22.81,22.66,22.66,800,0
2010-11-05,22.89,22.89,22.89,22.89,100,0
2010-11-08,23,23.18,23,23.18,800,0
2010-11-11,22.83,22.83,22.76,22.76,500,0
2010-11-16,22.77,22.77,22.36,22.36,550,0
2010-11-18,22.05,22.69,22.05,22.69,272,0
2010-11-22,22.49,22.49,22.49,22.49,100,0
2010-11-23,22.32,22.32,22.26,22.3,1000,0
2010-12-02,24.06,24.93,23.86,24.81,873,0
2010-12-09,24.44,24.44,24.44,24.44,250,0
2010-12-10,24.89,24.94,24.89,24.94,300,0
2010-12-20,27.32,27.96,27.2,27.96,900,0
2010-12-21,28.23,28.43,28.23,28.43,338,0
2010-12-23,28.67,28.67,28.61,28.61,400,0
2010-12-28,28.2,28.2,28.2,28.2,1000,0
2010-12-29,28.37,28.37,28.37,28.37,200,0
2010-12-30,27.64,27.75,27.62,27.73,400,0
2011-01-03,27.28,27.28,27.21,27.21,200,0
2011-01-04,26.63,26.63,26.63,26.63,100,0
2011-01-05,26.1,26.31,26.09,26.3,700,0
2011-01-07,26.74,26.74,26.74,26.74,100,0
2011-01-11,26.5,26.95,25.76,25.76,3600,0
2011-01-12,26.52,26.52,26.47,26.5,400,0
2011-01-14,26.88,26.88,26.32,26.32,400,0
2011-01-19,25.8,25.8,25.8,25.8,200,0
2011-01-20,26.41,26.41,25.83,26,1216,0
2011-01-21,25.51,25.51,24.98,24.98,600,0
2011-01-26,24.87,25.2,24.84,25.2,800,0
2011-01-27,25.06,25.06,24.39,24.53,752,0
2011-01-28,22.45,23.12,22.45,23.12,400,0
2011-01-31,24.25,27.97,24.25,27.94,3300,0
2011-02-01,27.89,27.94,27.89,27.94,1000,0
2011-02-02,28.05,28.05,28.05,28.05,200,0
2011-02-04,28.4,28.4,28.26,28.3,900,0
2011-02-07,28.5,28.74,28.5,28.74,300,0
2011-02-08,28.97,28.97,28.47,28.68,3200,0
2011-02-09,28.6,28.6,28.6,28.6,100,0
2011-02-11,29.25,29.25,29.25,29.25,200,0
2011-02-14,29.35,29.35,29.35,29.35,100,0
2011-02-16,28.35,28.35,28,28.28,300,0
2011-02-18,27.8,27.95,27.8,27.95,300,0
2011-02-22,27,27.1,26.5,26.5,300,0
2011-02-23,26.63,26.63,26.44,26.44,200,0
2011-02-25,28.2,28.2,28.2,28.2,300,0
2011-02-28,28.56,28.68,28.45,28.55,1600,0
2011-03-01,27.64,27.64,27.64,27.64,400,0
2011-03-07,27.22,27.4,27.22,27.4,200,0
2011-03-08,27.22,27.22,27.2,27.22,400,0
2011-03-09,28.15,28.63,28.15,28.6,400,0
2011-03-10,28.41,28.41,28.03,28.03,400,0
2011-03-11,27.92,27.92,27.92,27.92,100,0
2011-03-17,27.55,27.55,27.5,27.5,700,0
2011-03-23,28.99,29,28.99,29,1300,0
2011-03-24,29.5,29.5,29.5,29.5,100,0
2011-03-25,29.52,29.65,29.51,29.51,345,0
2011-03-28,29.65,29.65,29.64,29.64,300,0
2011-03-29,29.63,29.64,29.63,29.64,900,0
2011-04-01,29.79,29.79,29.7,29.7,400,0
2011-04-07,29.27,29.27,29.13,29.24,1000,0
2011-04-08,29.2,29.2,28.75,28.75,400,0
2011-04-11,28.26,28.26,28.25,28.25,200,0
2011-04-14,27.6,28,27.6,28,800,0
2011-04-20,27.62,28.02,27.62,28.02,400,0
2011-04-21,28.12,28.12,28.12,28.12,400,0
2011-04-25,27.9,27.99,27.9,27.99,1700,0
2011-04-26,27.64,27.64,27.57,27.57,200,0
2011-04-29,27.85,27.85,27.85,27.85,100,0
2011-05-02,27.32,27.32,27.26,27.26,700,0
2011-05-03,26.78,26.78,26.21,26.21,1322,0
2011-05-04,25.98,25.98,25.92,25.92,600,0
2011-05-05,26.16,26.16,26.16,26.16,200,0
2011-05-11,25.32,26.56,25.32,26.56,400,0
2011-05-12,26.12,27.19,25.83,27.19,2571,0
2011-05-16,26.63,26.89,26.63,26.89,300,0
2011-05-17,26.5,26.78,26.3,26.3,1000,0
2011-05-18,25.56,26.27,25.56,25.97,700,0
2011-05-19,26.08,26.67,26.08,26.67,700,0
2011-05-20,26.87,27,26.87,27,400,0
2011-05-23,27,27,27,27,100,0
2011-05-25,27.13,27.13,26.43,26.43,200,0
2011-05-26,26.45,26.45,26.45,26.45,400,0
2011-05-27,26.45,27.27,26.45,26.7,1143,0
2011-05-31,27.4,28.05,27.39,27.59,3906,0
2011-06-01,26,26,24.51,24.51,1120,0
2011-06-03,24,24,23.76,23.81,910,0
2011-06-06,23.05,23.05,22.82,22.97,775,0
2011-06-07,23.39,25,23.39,25,1484,0
2011-06-08,23.96,23.96,23.95,23.95,200,0
2011-06-09,24.59,24.59,24.58,24.58,200,0
2011-06-16,23.27,23.27,23.27,23.27,100,0
2011-06-21,24.37,24.37,24.37,24.37,100,0
2011-06-23,24.29,24.7,24.29,24.7,500,0
2011-06-24,24,24,23.6,23.79,2400,0
2011-06-28,25.7,25.7,25.56,25.7,200,0
2011-06-30,24.65,24.65,24.65,24.65,163,0
2011-07-12,24.97,25.09,24.6,25.06,3700,0
2011-07-13,25.29,25.29,25.29,25.29,100,0
2011-07-14,24.91,24.91,24.91,24.91,200,0
2011-07-19,24.25,24.25,24.1,24.1,200,0
2011-07-20,24.76,24.76,24.1,24.76,350,0
2011-07-21,24.61,24.61,23.9,24.55,1550,0
2011-07-22,24.91,25.31,24.8,25.31,400,0
2011-07-25,25.43,25.43,25.43,25.43,400,0
2011-07-27,24.93,24.93,24.93,24.93,100,0
2011-07-28,25.34,25.34,25.18,25.18,400,0
2011-07-29,25.05,25.47,25.05,25.47,660,0
2011-08-01,25.99,26.02,25.85,25.85,1900,0
2011-08-02,25.89,25.89,25.77,25.77,1600,0
2011-08-03,25.43,25.43,25.43,25.43,500,0
2011-08-04,25.26,25.26,24.5,24.5,1201,0
2011-08-10,21.09,21.09,20.97,20.97,300,0
2011-08-11,20.97,21.01,20.21,20.22,2140,0
2011-08-12,20.39,20.39,20.22,20.22,200,0
2011-08-15,20.78,20.8,20.78,20.8,600,0
2011-08-16,20.75,20.75,20.75,20.75,500,0
2011-08-17,20.78,20.78,20.78,20.78,200,0
2011-08-22,20.22,20.22,20.22,20.22,100,0
2011-08-30,22.57,22.57,22.57,22.57,210,0
2011-08-31,22.93,23.09,22.93,23.09,700,0
2011-09-01,23.41,23.47,23.41,23.47,400,0
2011-09-07,21.11,21.11,20.5,20.61,2292,0
2011-09-08,20.26,20.35,20.26,20.32,700,0
2011-09-13,20.65,20.72,20.65,20.72,642,0
2011-09-14,21.04,21.35,21.04,21.35,500,0
2011-09-15,21.81,21.83,21.81,21.83,200,0
2011-09-19,21.85,21.85,21.85,21.85,1000,0
2011-09-22,19.2,19.2,19.2,19.2,200,0
2011-09-23,19.2,19.22,19.2,19.22,2100,0
2011-09-27,19.5,19.5,19.5,19.5,2904,0
2011-10-03,19.3,19.3,19.3,19.3,100,0
2011-10-04,19.68,19.68,19.68,19.68,100,0
2011-10-13,16.94,19.66,16.94,19.66,1200,0
2011-10-14,20.28,20.28,20.28,20.28,100,0
2011-10-18,20.35,20.35,20.35,20.35,200,0
2011-10-19,19.91,19.91,19.91,19.91,200,0
2011-10-20,19.47,19.5,19.47,19.5,200,0
2011-11-07,21.07,21.07,21.07,21.07,120,0
2011-11-10,21.1,21.39,21.1,21.39,200,0
2011-11-15,21.3,21.3,21.2,21.2,200,0
2011-11-16,22.01,22.01,22.01,22.01,400,0
2011-11-21,21.27,21.27,21.25,21.25,600,0
2011-12-09,21.24,21.24,21.23,21.23,803,0
2011-12-14,23.58,24.75,23.58,24.75,1917,0
2011-12-15,24.75,24.75,24.75,24.75,700,0
2011-12-19,25.09,25.09,24.61,24.61,300,0
2011-12-20,25.03,25.68,25.03,25.68,1600,0
2011-12-22,26,26.35,26,26.35,300,0
2011-12-23,25.83,26.03,25.83,25.88,900,0
2011-12-27,26.19,26.19,26.19,26.19,218,0
2011-12-30,26.04,26.04,26.04,26.04,100,0
2012-01-06,25.12,25.12,25.12,25.12,100,0
2012-01-09,24.74,24.75,24.74,24.75,400,0
2012-01-11,26.28,26.28,26.28,26.28,100,0
2012-01-23,27.24,28.49,27.24,28.45,1600,0
2012-01-24,28.49,28.7,28.21,28.7,2226,0
2012-01-25,27.61,28.05,27.61,28.05,200,0
2012-01-26,28.39,28.99,28.39,28.71,400,0
2012-01-27,28.92,28.99,28.91,28.92,1300,0
2012-01-30,28.69,28.89,28.69,28.89,1000,0
2012-01-31,28.64,28.76,28.64,28.68,900,0
2012-02-01,28.91,29.25,28.77,29.2,9600,0
2012-02-02,29.1,29.1,29.1,29.1,1400,0
2012-02-03,29.08,29.13,28.96,29.13,3200,0
2012-02-06,28.75,28.75,28.56,28.56,1800,0
2012-02-07,27.98,27.98,27.97,27.97,400,0
2012-02-08,27.63,27.74,27.63,27.74,400,0
2012-02-09,27.22,27.22,27.21,27.21,200,0
2012-02-13,25.31,25.96,25.31,25.96,1700,0
2012-02-16,26.05,26.13,26.05,26.13,269,0
2012-02-17,27.05,27.05,27.05,27.05,200,0
2012-02-24,26.11,27.68,26.11,27.68,300,0
2012-02-29,26,26.04,25.86,26,1977,0
2012-03-02,25.4,25.4,23.72,23.9,5648,0
2012-03-05,23.88,23.93,23.25,23.26,1826,0
2012-03-08,23.48,23.57,23.48,23.5,2101,0
2012-03-13,26.2,26.23,26.2,26.23,200,0
2012-03-15,26.5,26.5,26.5,26.5,200,0
2012-03-16,26.6,26.7,26.6,26.7,9600,0
2012-03-21,26.91,26.91,26.7,26.7,500,0
2012-03-22,25.67,25.67,25.42,25.57,500,0
2012-03-23,26.13,26.13,26.13,26.13,200,0
2012-03-26,26.7,27,26.7,27,1425,0
2012-03-29,27,27,26.97,26.98,500,0
2012-03-30,27.1,27.1,27.1,27.1,100,0
2012-04-03,26.13,26.13,26.13,26.13,100,0
2012-04-23,23.07,23.07,22.38,22.38,3190,0
2012-04-24,23,23,23,23,100,0
2012-04-27,23.6,23.6,23.6,23.6,100,0
2012-05-07,22.5,22.85,22.5,22.82,900,0
2012-05-10,22.95,23.57,22.95,23.57,600,0
2012-05-11,22.83,22.83,22.81,22.81,400,0
2012-05-14,22.57,22.83,22.57,22.71,550,0
2012-05-15,22.71,24.08,22.71,24.08,200,0
2012-05-17,25.7,25.7,25.7,25.7,100,0
2012-05-18,25.54,25.54,24.18,24.18,700,0
2012-05-22,23.16,23.16,23.16,23.16,200,0
2012-05-23,23.07,23.07,22.53,22.53,600,0
2012-05-24,22.5,22.5,22.25,22.25,300,0
2012-05-29,23.25,23.25,22.67,22.67,288,0
2012-05-30,22.64,22.64,22.4,22.4,600,0
2012-06-01,21.5,22.1,21.41,21.41,2000,0
2012-06-11,22.28,22.28,22.28,22.28,100,0
2012-06-12,22.25,22.25,22,22,400,0
2012-06-15,24.79,24.87,24.79,24.84,921,0
2012-06-20,25.5,25.5,25.02,25.02,721,0
2012-06-26,26.04,26.12,25.98,26.12,2200,0
2012-06-29,26.99,27.1,26.99,27,2200,0
2012-07-02,27,27,27,27,600,0
2012-07-03,28.97,28.97,28.75,28.75,2200,0
2012-07-05,28.75,28.75,28.75,28.75,11000,0
2012-07-06,28.75,28.75,28.75,28.75,500,0
2012-07-10,28.21,28.21,27.87,28.19,570,0
2012-07-11,28.49,28.7,28.49,28.68,1000,0
2012-07-12,28.46,28.75,28.46,28.75,1300,0
2012-07-16,28.35,28.35,28.35,28.35,200,0
2012-07-17,28.23,28.23,28.23,28.23,100,0
2012-07-27,27,27,27,27,1000,0
2012-08-06,25.5,25.5,25.5,25.5,100,0
2012-08-15,24.84,24.84,24.84,24.84,100,0
2012-08-20,27.72,28.6,27.72,28.59,2100,0
2012-08-21,27.99,27.99,27.99,27.99,100,0
2012-08-22,27.69,27.69,27.69,27.69,100,0
2012-08-24,27.79,27.99,27.79,27.99,300,0
2012-08-27,28.49,28.49,28.48,28.48,700,0
2012-08-28,28.5,28.93,28.5,28.93,200,0
2012-08-29,28.99,28.99,28.99,28.99,300,0
2012-08-30,28.69,28.69,28.69,28.69,166,0
2012-08-31,28.97,29.85,28.97,29.3,38650,0
2012-09-04,29.47,29.47,28.7,28.7,4490,0
2012-09-05,29.08,29.19,28.2,28.2,3100,0
2012-09-06,28.1,29,28.1,29,5650,0
2012-09-11,29.1,29.29,29.06,29.27,900,0
2012-09-12,29.19,29.26,29.02,29.02,5000,0
2012-09-13,29.18,29.68,29.16,29.45,7400,0
2012-09-14,27.28,27.28,27.28,27.28,1000,0
2012-09-18,28.88,29.6,28.88,29.51,500,0
2012-09-19,29.53,29.6,29.53,29.6,500,0
2012-09-24,29.99,30,29.99,30,478,0
2012-09-25,30,30.6,29.99,30.6,3400,0
2012-10-01,29.75,29.75,29.75,29.75,200,0
2012-10-03,29.85,29.85,29.82,29.82,300,0
2012-10-05,30.01,30.73,30.01,30.73,200,0
2012-10-10,30.99,30.99,30.99,30.99,1000,0
2012-10-11,31.14,31.35,31.14,31.35,300,0
2012-10-16,29.87,29.87,29.87,29.87,103,0
2012-10-17,30.74,30.74,30.74,30.74,200,0
2012-10-18,29.52,29.52,29.52,29.52,100,0
2012-10-19,27.55,27.923,27.4,27.4,500,0
2012-10-22,27.53,27.53,27.53,27.53,100,0
2012-10-23,27.2,27.52,27.1,27.52,400,0
2012-10-24,27.305,28.53,27.305,28.5,8050,0
2012-10-25,28.6,28.6,27.82,27.82,200,0
2012-10-26,28.69,28.69,28.4,28.54,500,0
2012-10-31,28.4,28.75,28.4,28.5,7550,0
2012-11-01,29.39,29.39,29.39,29.39,100,0
2012-11-06,29.46,29.66,29.43,29.6,900,0
2012-11-07,29.17,29.48,29.17,29.48,700,0
2012-11-12,30.34,30.34,29.88,29.88,600,0
2012-11-14,29.95,29.95,29.92,29.92,22600,0
2012-11-28,30.2,30.4,30.2,30.4,200,0
2012-11-29,30.49,31.01,30.43,31.01,2400,0
2012-12-03,31,31.06,30.8,30.81,15192,0
2012-12-04,30.69,30.69,30.6,30.65,1500,0
2012-12-07,30.4,30.4,29.75,29.75,842,0
2012-12-10,30.4,30.55,30.35,30.55,2130,0
2012-12-11,30.7,31.47,30.5,31.47,3100,0
2012-12-12,31.47,32.07,31.47,32.07,1700,0
2012-12-17,31.64,31.64,31.64,31.64,300,0
2012-12-18,31.64,32.5,31.64,32.5,900,0
2012-12-19,31.64,31.64,31.64,31.64,100,0
2012-12-20,31.64,31.64,31.55,31.625,2185,0
2012-12-21,31.59,31.59,31.35,31.38,1189,0
2012-12-24,31.35,31.35,31.35,31.35,103,0
2012-12-26,30.61,30.65,28.94,30.19,10000,0
2012-12-27,30,30,28.92,29.64,3030,0
2012-12-28,29.96,29.99,29.96,29.99,900,0
2013-01-02,30.44,31.52,30.44,31.52,400,0
2013-01-03,31.64,31.64,29.92,31.62,4122,0
2013-01-04,31.62,31.62,31.59,31.59,654,0
2013-01-07,29.53,31.42,29.43,29.43,340,0
2013-01-08,29.69,30.43,29.6,30.43,2376,0
2013-01-09,30.8,30.8,30.8,30.8,1493,0
2013-01-11,30.5,30.85,30.5,30.85,1300,0
2013-01-14,30.39,30.39,30.39,30.39,310,0
2013-01-16,30.39,30.39,30.05,30.05,200,0
2013-01-23,30.85,31.1,30.85,31.1,800,0
2013-01-24,31.1,31.1,31.1,31.1,400,0
2013-01-28,31.29,31.29,30.41,30.57,1209,0
2013-01-29,30.393,30.393,30.393,30.393,100,0
2013-01-30,30.42,30.42,30.39,30.39,600,0
2013-02-01,30.16,30.35,30.16,30.18,2000,0
2013-02-04,30.01,30.01,30.01,30.01,200,0
2013-02-20,31.58,31.58,31.58,31.58,100,0
2013-02-22,31.91,31.91,31.91,31.91,100,0
2013-03-01,30.561,30.561,30.561,30.561,100,0
2013-03-06,30.15,30.33,30.15,30.33,1500,0
2013-03-08,32.39,32.4,32.39,32.4,400,0
2013-03-11,32.45,33.4,32.45,33.4,950,0
2013-03-14,33.38,33.4,33.38,33.4,538,0
2013-03-15,33.4,33.4,28.9,28.9,4078,0
2013-03-18,31.1,31.682,31.1,31.682,300,0
2013-03-19,31.39,31.39,31.39,31.39,100,0
2013-03-20,31.69,31.69,31.69,31.69,100,0
2013-03-22,32.57,32.57,32.57,32.57,100,0
2013-03-25,32.5,32.5,32.5,32.5,400,0
2013-03-27,33.1,33.1,33.1,33.1,100,0
2013-03-28,33.25,33.25,33.25,33.25,700,0
2013-04-05,33.25,33.5,33.25,33.5,400,0
2013-04-10,33.75,33.75,33.75,33.75,1000,0
2013-04-12,34.5,34.5,34.5,34.5,1000,0
2013-04-17,33.164,33.164,33.164,33.164,100,0
2013-04-22,33.5,33.66,33.5,33.66,300,0
2013-05-07,33.26,33.5,33.26,33.5,200,0
2013-05-10,34.5,34.5,34.5,34.5,1000,0
2013-05-15,34.99,34.99,34.99,34.99,200,0
2013-05-20,35.001,35.41,35.001,35.41,400,0
2013-05-21,34.91,34.91,34.91,34.91,100,0
2013-05-22,34.1,34.14,33.75,33.84,1599,0
2013-05-23,33.57,33.6,33.57,33.6,500,0
2013-05-29,32.92,32.92,32.91,32.91,600,0
2013-05-31,32.42,32.42,32.42,32.42,600,0
2013-06-04,34.33,34.33,34.05,34.05,600,0
2013-06-07,31.71,32.11,31.71,32.11,200,0
2013-06-10,31.46,31.814,31.46,31.814,200,0
2013-06-17,32.14,32.14,31.8,31.8,200,0
2013-06-18,32.82,32.82,32.82,32.82,100,0
2013-06-20,31.93,31.93,31.12,31.12,478,0
2013-06-21,30.68,30.68,30.13,30.13,732,0
2013-06-26,30.45,30.45,30.45,30.45,100,0
2013-06-27,31.13,31.13,31.13,31.13,100,0
2013-07-02,31.24,31.24,31.24,31.24,100,0
2013-07-09,33.56,33.58,33.56,33.58,1500,0
2013-07-10,34.25,34.35,34.25,34.35,1700,0
2013-07-11,36.02,36.02,35.25,35.27,1693,0
2013-07-15,35.19,35.81,34.99,35.3,4400,0
2013-07-17,35.94,35.94,35.94,35.94,100,0
2013-07-18,36.29,36.29,36.29,36.29,100,0
2013-07-25,35.78,35.78,35.78,35.78,145,0
2013-08-02,35.36,35.36,35.36,35.36,100,0
2013-08-05,34.03,34.58,33.87,34.58,700,0
2013-08-06,34.02,34.19,33.88,33.88,500,0
2013-08-08,33.63,33.63,33.63,33.63,100,0
2013-08-09,33.44,33.44,33.44,33.44,100,0
2013-08-13,33.26,33.26,32.85,32.85,800,0
2013-08-15,31.98,32.05,31.12,31.77,1416,0
2013-08-16,30.9,30.9,30.9,30.9,400,0
2013-08-19,31.24,31.24,31.24,31.24,100,0
2013-08-21,30.93,30.93,30.93,30.93,100,0
2013-08-23,32.46,32.46,32.1,32.18,1000,0
2013-08-27,31.69,31.69,30.38,30.38,400,0
2013-08-30,30.5,30.5,29.56,29.771,1200,0
2013-09-03,30.56,30.56,30.14,30.14,500,0
2013-09-04,28.95,28.97,28.58,28.67,1400,0
2013-09-05,28.2,28.2,28.15,28.2,1400,0
2013-09-06,28.2,28.65,28,28.65,3898,0
2013-09-09,28.49,28.49,28.49,28.49,100,0
2013-09-10,27.42,27.42,27.42,27.42,100,0
2013-09-11,29.69,30.25,29.69,29.73,2203,0
2013-09-12,29.76,29.76,29.76,29.76,100,0
2013-09-13,30.15,30.19,29.7,29.7,1500,0
2013-09-16,29.76,30.05,29.7,29.7,1000,0
2013-09-18,29.84,31.34,29.7,31.34,1268,0
2013-09-19,30.68,30.68,30.39,30.39,500,0
2013-09-20,31.05,31.05,30.91,30.91,3288,0
2013-09-23,31.01,31.01,30.23,30.23,900,0
2013-09-25,30.8,30.8,30.8,30.8,100,0
2013-09-26,30.82,31.13,30.48,31.13,800,0
2013-09-27,31,31,30.45,30.45,1100,0
2013-09-30,30.5,31.5,30.5,31.5,1900,0
2013-10-01,29.96,30.15,29.96,30.15,400,0
2013-10-03,29.79,30.33,29.79,30.33,300,0
2013-10-04,30.36,30.36,29.95,29.95,500,0
2013-10-07,29.8,30.67,29.8,30.2,500,0
2013-10-08,29.52,29.9,29.49,29.65,2100,0
2013-10-09,29.5,29.8,29.12,29.3,5200,0
2013-10-10,30.09,30.73,29.79,30.73,600,0
2013-10-11,30.04,30.23,30.04,30.23,300,0
2013-10-14,30.39,30.51,30.39,30.5,600,0
2013-10-18,30.75,30.75,30.75,30.75,300,0
2013-10-21,30.55,30.55,30.36,30.36,200,0
2013-10-24,30.11,30.11,30.11,30.11,100,0
2013-10-25,30.3,30.3,30.3,30.3,100,0
2013-10-28,30.08,30.08,29.72,29.75,1400,0
2013-10-29,29.92,29.92,29.92,29.92,100,0
2013-10-30,29.9,29.9,29.66,29.66,400,0
2013-10-31,29.5,29.5,29.5,29.5,100,0
2013-11-01,29.5,29.5,29.5,29.5,100,0
2013-11-04,29.55,29.55,29.55,29.55,100,0
2013-11-05,29.6,29.6,29.31,29.31,200,0
2013-11-06,29.34,29.34,29.34,29.34,100,0
2013-11-07,29.56,29.56,29.56,29.56,100,0
2013-11-08,29.41,29.41,29.41,29.41,100,0
2013-11-12,29.44,29.44,29.44,29.44,100,0
2013-11-13,29.6,29.6,29.18,29.18,400,0
2013-11-14,29.02,29.77,29.02,29.77,200,0
2013-11-15,29.04,29.44,29.04,29.44,200,0
2013-11-18,29.75,29.75,29.75,29.75,100,0
2013-11-19,29.82,29.82,29.82,29.82,100,0
2013-11-20,29.87,30.08,29.78,29.78,1200,0
2013-11-21,29.98,29.98,29.98,29.98,100,0
2013-11-22,29.92,29.92,29.7,29.7,600,0
2013-11-25,29.67,29.67,29.67,29.67,100,0
2013-11-26,29.86,29.86,29.86,29.86,100,0
2013-11-27,29.94,29.94,29.94,29.94,100,0
2013-12-03,30.1,30.1,30.1,30.1,200,0
2013-12-05,32.97,33.33,32.78,33.33,1100,0
2013-12-09,33,33,33,33,100,0
2013-12-11,30.99,30.99,30.65,30.65,206,0
2013-12-13,30.61,30.62,30.58,30.62,300,0
2013-12-16,31.16,31.2,30.59,30.59,700,0
2013-12-17,30.13,30.13,30.13,30.13,100,0
2013-12-18,29.86,29.86,29.86,29.86,100,0
2013-12-20,30.98,31,30.98,31,516,0
2013-12-31,31.58,31.58,31.58,31.58,400,0
2014-01-02,31.77,31.77,31.77,31.77,101,0
2014-01-08,29.68,29.68,29.68,29.68,111,0
2014-01-10,29.94,29.99,29.75,29.99,303,0
2014-01-13,29.99,29.99,29.97,29.99,1229,0
2014-01-14,30,30,30,30,480,0
2014-01-17,29.8,29.8,29.8,29.8,300,0
2014-01-21,29.99,29.99,29.99,29.99,420,0
2014-01-24,30,30,29.89,30,800,0
2014-01-28,29.99,30,29.9,29.97,2300,0
2014-01-30,30.27,30.52,30.27,30.52,1100,0
2014-01-31,29.99,29.99,29.99,29.99,500,0
2014-02-03,29.99,29.99,29.95,29.98,1418,0
2014-02-04,30.2,30.2,30.2,30.2,171,0
2014-02-05,30.25,30.25,30.22,30.25,710,0
2014-02-07,30.5,30.55,30.43,30.55,3307,0
2014-02-10,31,31,31,31,200,0
2014-02-12,30,30.5,30,30.35,1902,0
2014-02-20,31,31,30.779,30.779,741,0
2014-03-12,31.08,31.08,31.08,31.08,205,0
2014-03-27,32.01,32.01,30.5,30.5,283,0
2014-03-28,31.05,31.05,31.03,31.03,1002,0
2014-03-31,31.4,32.08,31.15,32.08,1701,0
2014-04-02,32.15,32.15,32.15,32.15,105,0
2014-04-03,32.13,32.13,32.1,32.1,509,0
2014-04-04,31.33,31.33,31.33,31.33,209,0
2014-04-15,30,30.18,30,30.18,2223,0
2014-04-16,30.5,30.5,30.43,30.46,1120,0
2014-04-17,30.31,30.31,30.31,30.31,105,0
2014-04-22,30.35,30.35,30.35,30.35,124,0
2014-04-28,30.5,30.5,30.5,30.5,139,0
2014-04-30,30.67,30.67,30.67,30.67,109,0
2014-05-15,30.29,30.5,30.29,30.5,311,0
2014-05-19,30,30,30,30,174,0
2014-05-20,30.42,30.49,30.42,30.49,809,0
2014-05-29,30.75,32.09,30.75,32.09,407,0
2014-06-05,27.91,35.99,27.91,35.98,704,0
2014-06-10,35.98,35.98,35.98,35.98,100,0
2014-06-11,33.32,33.32,33.3,33.3,722,0
2014-06-12,32.48,32.48,31.96,31.96,372,0
2014-06-13,31.4,31.4,30.5,30.5,3490,0
2014-06-16,31.9,31.9,31.21,31.21,201,0
2014-06-17,32.06,32.06,31.33,31.33,640,0
2014-06-18,31.33,31.33,31.33,31.33,206,0
2014-06-20,30.5,30.5,30.5,30.5,371,0
2014-06-23,30.98,30.98,30.78,30.78,415,0
2014-06-25,31.049,31.049,31.049,31.049,164,0
2014-07-01,31.58,31.58,31.58,31.58,250,0
2014-07-30,30.55,30.55,30.5,30.5,501,0
2014-07-31,30.5,30.5,30.5,30.5,100,0
2014-08-05,30.3,30.3,30.3,30.3,2016,0
2014-08-08,30.5,30.5,30.5,30.5,100,0
2014-08-21,30.8,31.01,30.68,30.87,3014,0
2014-08-22,30.5,30.5,30.5,30.5,101,0
2014-08-26,30.617,30.617,30.617,30.617,100,0
2014-09-03,30.6,31.249,30.5,31.249,905,0
2014-09-04,30.552,30.865,30.552,30.75,1414,0
2014-09-11,30.55,30.6,30.5,30.5,1606,0
2014-09-15,30.57,30.96,30.5,30.5,6301,0
2014-09-17,30.7,32.97,30.65,31.4,9709,0
2014-09-18,31.71,31.71,31.71,31.71,402,0
2014-09-24,31.25,31.25,30.55,30.55,4293,0
2014-09-29,30.5,30.5,30.5,30.5,1107,0
2014-10-03,30.5,30.5,30.5,30.5,1004,0
2014-10-07,30.5,30.5,30.5,30.5,141,0
2014-10-22,31.4,31.4,30.5,31.4,233,0
2014-11-11,30.5,30.5,30.5,30.5,465,0
2014-11-12,30.5,30.5,30.5,30.5,1402,0
2014-11-25,31.36,31.36,31.36,31.36,108,0
2014-11-28,31.35,31.35,31.35,31.35,150,0
2014-12-04,31.35,31.35,31.35,31.35,100,0
2014-12-09,31.036,31.036,31.036,31.036,100,0
2014-12-11,31.34,31.34,31.331,31.331,231,0
2014-12-16,30.8,32.8,30.59,31.35,9998,0
2014-12-17,31.35,31.86,31.14,31.168,11632,0
2014-12-18,31.59,32.1,31.5,31.5,1226,0
2014-12-19,30.51,30.95,30.4,30.9,4649,0
2014-12-22,30.85,32.5,30.849,31.74,11803,0
2014-12-23,30.88,33.25,30.8,31.59,23437,0
2014-12-24,31.8,32.11,30.9,31.01,5470,0
2014-12-26,30.96,32.41,30.93,31.7,12722,0
2014-12-29,30.89,32.3,30.89,31.94,8958,0
2014-12-30,30.9,31.4,30.5,30.5,2671,0
2014-12-31,31.35,32.68,30.95,32.16,12707,0
2015-01-02,32.16,32.33,31.92,31.92,7735,0
2015-01-05,31.84,32.12,31.84,32.12,921,0
2015-01-06,31.59,31.6,31.57,31.6,800,0
2015-01-07,30.95,31.35,30.5,30.5,9241,0
2015-01-08,31.16,33,31.16,32.78,29606,0
2015-01-12,33,33.628,32,32.7,23289,0
2015-01-13,32.98,33,31.7,33,14401,0
2015-01-14,32.97,32.97,32,32.33,2616,0
2015-01-15,32.5,32.55,32,32,14365,0
2015-01-16,32.48,32.5,32.48,32.5,17300,0
2015-01-20,32.5,34,32.5,32.5,43270,0
2015-01-22,33,33,33,33,277,0
2015-01-26,32.02,32.02,32,32,758,0
2015-01-28,34.21,34.21,32.75,32.75,400,0
2015-02-03,32.85,32.85,32,32,900,0
2015-02-04,32.06,32.06,32,32,604,0
2015-02-10,32.47,32.47,32,32,601,0
2015-02-13,32.5,32.5,32.5,32.5,201,0
2015-02-17,32.5,32.5,32.5,32.5,1000,0
2015-02-18,39.5,39.5,39.5,39.5,100,0
2015-02-19,41,41,38.01,40.79,1921,0
2015-02-20,38,38,38,38,210,0
2015-02-23,37.45,37.45,37.45,37.45,101,0
2015-02-24,32.15,35,32,35,1028,0
2015-02-27,32,32,32,32,137,0
2015-03-02,32.05,32.05,32.05,32.05,100,0
2015-03-03,34.99,34.99,34.99,34.99,100,0
2015-03-09,32,32.28,32,32,400,0
2015-03-11,32.05,33.97,32.05,33.97,500,0
2015-03-13,32.05,32.05,32.05,32.05,400,0
2015-03-16,32,32,32,32,500,0
2015-03-19,32,32,32,32,100,0
2015-03-20,34,34,30.64,30.64,2200,0
2015-03-25,32.5,32.5,32.5,32.5,200,0
2015-03-30,32,32,32,32,500,0
2015-03-31,32,32,32,32,105,0
2015-04-06,32.06,32.35,32,32.35,1200,0
2015-04-07,32.1,32.25,32,32,1609,0
2015-04-08,32.05,32.56,32,32.5,2500,0
2015-04-09,32.04,32.04,32.04,32.04,100,0
2015-04-10,32.26,32.26,32.26,32.26,100,0
2015-04-14,32.04,32.04,32,32,600,0
2015-04-15,32.31,32.31,32.31,32.31,100,0
2015-04-16,34.93,34.93,32.36,32.36,300,0
2015-04-21,32.05,34.2,32.05,34.2,1000,0
2015-04-23,34.5,34.5,33,33,1000,0
2015-04-28,34.93,34.93,34.93,34.93,202,0
2015-05-15,33.75,33.75,33.75,33.75,100,0
2015-05-19,32.08,32.55,32.03,32.06,1456,0
2015-05-20,32,32,32,32,1500,0
2015-05-21,32,32,32,32,300,0
2015-05-22,33.8,33.8,33.8,33.8,200,0
2015-05-26,32.08,32.08,32,32,724,0
2015-05-27,32,32,32,32,100,0
2015-05-29,33.94,33.94,33.94,33.94,100,0
2015-06-02,33.95,33.95,33.95,33.95,102,0
2015-06-04,32.04,32.04,32.04,32.04,300,0
2015-06-11,32.05,32.05,32.05,32.05,209,0
2015-06-23,32.05,32.05,32,32,3635,0
2015-06-24,32,32,32,32,200,0
2015-06-30,32,32,32,32,13645,0
2015-07-09,32.95,32.95,32,32.01,700,0
2015-07-16,32.79,32.79,32.79,32.79,100,0
2015-07-22,32,32,32,32,1600,0
2015-08-05,34.66,34.66,32.05,32.05,700,0
2015-08-10,33,33,33,33,200,0
2015-08-21,32,32,32,32,200,0
2015-08-24,32,32,32,32,374,0
2015-09-04,33.95,33.95,33.95,33.95,100,0
2015-09-11,34.92,34.97,34.92,34.97,500,0
2015-09-16,34.99,37.5,34,37.5,1400,0
2015-09-17,37.5,37.5,37.5,37.5,100,0
2015-09-18,33.89,43.85,33.89,35.17,3300,0
2015-09-21,37,37,37,37,400,0
2015-09-28,34.99,36,32.06,32.21,2134,0
2015-10-13,32,32,32,32,300,0
2015-10-14,32,32,32,32,100,0
2015-10-15,32.05,32.05,32.05,32.05,100,0
2015-10-16,32.05,32.05,32,32,500,0
2015-10-22,32,32,32,32,200,0
2015-10-28,32.05,32.05,32.05,32.05,100,0
2015-11-12,33.37,33.37,33.37,33.37,200,0
2015-11-16,32.44,32.44,32.44,32.44,100,0
2015-11-20,32,32,32,32,300,0
2015-11-23,32,32,32,32,100,0
2015-11-24,32,32,32,32,100,0
2015-11-25,32,32,32,32,100,0
2015-12-01,32,32,32,32,202,0
2015-12-02,32.3,32.3,32.3,32.3,101,0
2015-12-03,33.32,33.32,33.32,33.32,108,0
2015-12-08,32,32,32,32,102,0
2015-12-09,32,32,32,32,100,0
2015-12-10,32,32.14,32,32.08,900,0
2015-12-11,32.16,32.16,32,32,1000,0
2015-12-14,32,32,32,32,1008,0
2015-12-16,32,32,32,32,2000,0
2015-12-18,33.26,33.26,33.26,33.26,100,0
2015-12-22,32,32,32,32,200,0
2015-12-23,32,32,32,32,800,0
2015-12-29,32,32,32,32,646,0
2016-01-04,32,32,32,32,101,0
2016-01-05,32,32,32,32,500,0
2016-01-06,32,32,32,32,100,0
2016-01-07,32,32,32,32,200,0
2016-01-14,35.33,35.33,32,33,400,0
2016-01-19,32.05,32.2,32,32.2,400,0
2016-02-10,44.8799,44.8799,44.8799,44.8799,639,0
2016-02-16,35.5,35.5,33.85,34.8,502,0
2016-02-17,35.5,35.5,33.74,33.74,200,0
2016-02-29,33.5,33.5,33.5,33.5,109,0
2016-03-21,38.275,38.275,38.275,38.275,251,0
2016-03-23,34.99,37.8,34.99,37.8,1254,0
2016-03-31,38.24,38.24,38.24,38.24,200,0
2016-04-25,33.4999,34.52,33.4999,34.5101,600,0
2016-04-26,35.01,35.01,34.5,34.5,467,0
2016-04-27,38.26,38.26,34.6895,34.6895,240,0
2016-05-02,33.5,33.5,33.5,33.5,300,0
2016-05-12,32.95,32.95,32.95,32.95,100,0
2016-05-16,32.99,32.99,32.96,32.96,237,0
2016-05-17,32.89,33,32.89,32.91,500,0
2016-05-18,33,33,33,33,500,0
2016-05-19,33,33,33,33,153,0
2016-05-31,38.28,38.28,38.1,38.105,1136,0
2016-06-03,34.5604,35.326,34.56,34.56,659,0
2016-06-06,36.51,36.51,35.762,35.9,1053,0
2016-06-08,34.45,34.45,34.45,34.45,100,0
2016-06-09,38.28,38.28,38.28,38.28,100,0
2016-06-13,37,37,37,37,100,0
2016-06-14,35.97,35.99,35.9601,35.9601,1000,0
2016-06-23,38.2799,38.5,37.8,37.85,6235,0
2016-06-24,36.87,36.87,36.83,36.83,200,0
2016-07-11,39.51,39.51,38.79,39.35,4671,0
2016-07-12,40.6,41.14,40.6,41.14,410,0
2016-07-14,40.8,40.81,40.1,40.4,2700,0
2016-07-15,40.79,40.79,40.79,40.79,324,0
2016-07-18,40.4041,40.7,40.4041,40.65,2703,0
2016-07-19,40.3695,40.999,39.783,40.95,2929,0
2016-07-21,40.14,40.48,40.02,40.28,5474,0
2016-07-22,40.213,40.55,40.213,40.4,2200,0
2016-07-25,39.8662,40.341,39.8662,40.341,1600,0
2016-07-26,40.0638,40.75,40.0624,40.62,2700,0
2016-07-27,39.8266,40.69,39.8266,40.635,1877,0
2016-07-29,41.0099,41.01,40.99,41.01,854,0
2016-08-01,39.5,39.6,39.5,39.6,600,0
2016-08-02,37.22,37.22,37.22,37.22,100,0
2016-08-08,38.45,38.4999,38.45,38.4999,400,0
2016-08-11,36.05,36.05,36,36,1947,0
2016-08-15,37.84,37.84,37.84,37.84,160,0
2016-08-18,36.0001,36.0001,36.0001,36.0001,445,0
2016-08-24,36.03,36.03,36.03,36.03,300,0
2016-08-25,36,37,36,37,400,0
2016-08-30,36,36,36,36,100,0
2016-09-06,36.0318,39.18,36.0318,39.18,865,0
2016-09-07,37,40.58,37,39,400,0
2016-09-08,39,39.62,39,39.62,400,0
2016-09-09,38.999,39,38.999,39,200,0
2016-09-13,41.25,43,39.94,43,415,0
2016-09-14,38.7,43.5,37.16,43.2,907,0
2016-09-15,44,44.9,44,44.9,315,0
2016-09-16,41.48,41.48,41.48,41.48,1771,0
2016-09-21,45.7,46,44.95,44.96,1245,0
2016-09-26,39.05,39.05,39,39,1000,0
2016-09-27,39.05,39.05,37.5101,38.01,3071,0
2016-09-28,37.5,37.5,37.5,37.5,151,0
2016-09-29,36.42,36.42,36.42,36.42,100,0
2016-10-03,36.08,36.08,36,36,674,0
2016-10-04,36.09,36.09,35.5,35.5,446,0
2016-10-28,35.75,35.75,35.75,35.75,123,0
2016-10-31,33.001,33.001,33,33,400,0
2016-11-09,35.75,36.95,35.3,36,9149,0
2016-11-11,35.95,35.95,35.95,35.95,506,0
2016-11-14,38.9,38.9,38.9,38.9,252,0
2016-11-15,37.95,38.15,37.3497,38.15,1685,0
2016-11-16,37.7,38,37.7,38,1627,0
2016-11-17,38.1115,38.1572,38.1,38.1572,800,0
2016-11-21,38.386,38.5,38.386,38.5,405,0
2016-11-25,36,38.5,36,38.5,1229,0
2016-11-28,38.5,38.5,38.5,38.5,227,0
2016-12-01,39.95,39.95,39.95,39.95,100,0
2016-12-02,39.95,39.95,39.95,39.95,100,0
2016-12-05,39.95,39.95,39,39,431,0
2016-12-06,39.95,40.15,39.95,40.1,1503,0
2016-12-07,39.4,40.453,39.4,40.453,231,0
2016-12-08,40.7,40.7,40.7,40.7,119,0
2016-12-16,43.2,43.2,42.4136,42.4136,1142,0
2016-12-19,43,43,43,43,112,0
2016-12-20,44.6999,44.6999,44.6999,44.6999,206,0
2016-12-23,42,42,42,42,180,0
2016-12-28,42.2,42.2,42,42,324,0
2017-01-09,43.2251,43.2251,43.2251,43.2251,432,0
2017-01-11,44,44,44,44,111,0
2017-01-12,43,43,43,43,123,0
2017-01-25,43.15,43.15,41.6,41.6,400,0
2017-01-30,43,43.0003,40,40.1,1097,0
2017-01-31,40,40,38.45,38.45,429,0
2017-02-01,42.45,42.45,42.45,42.45,347,0
2017-02-03,41.075,41.075,41.075,41.075,195,0
2017-02-10,40.05,40.05,39.45,40,2222,0
2017-02-13,40,40,40,40,112,0
2017-02-15,39.2,39.5,39.2,39.5,908,0
2017-03-01,40.2,40.2,40.2,40.2,382,0
2017-03-07,40,40.9999,40,40.9999,336,0
2017-03-17,39,39,39,39,200,0
2017-03-21,39,39.95,39,39.95,988,0
2017-03-22,39.95,39.95,39.5,39.5,6771,0
2017-03-30,38.2,38.2,38.2,38.2,180,0
2017-04-12,34.95,34.95,34.95,34.95,514,0
2017-04-19,35.5,35.6948,34.8,35.6,1826,0
2017-04-20,36.5001,36.5001,36.5001,36.5001,209,0
2017-04-27,39,39,39,39,318,0
2017-05-16,38,38,38,38,165,0
2017-05-18,36.65,36.65,36.65,36.65,144,0
2017-05-23,37.85,38.9999,37.85,38.9999,248,0
2017-05-30,36.25,36.25,36.25,36.25,143,0
2017-05-31,36.25,36.25,36.25,36.25,157,0
2017-07-05,33.4672,33.6,33.4672,33.6,250,0
2017-07-14,29.5,31.1,29.5,31.1,200,0
2017-07-25,30.9,30.9,30.9,30.9,203,0
2017-07-31,30.9,30.9,30.9,30.9,120,0
2017-08-01,30.9,30.9,30.8,30.9,344,0
2017-08-02,29.35,31,29.35,31,229,0
2017-08-08,30.9,30.9,30.9,30.9,158,0
2017-08-10,29.3,29.3,29.3,29.3,134,0
2017-08-14,29.35,29.35,29.35,29.35,165,0
2017-08-15,29.95,29.95,29.95,29.95,207,0
2017-08-18,29.7124,29.8,29.7124,29.8,428,0
2017-08-21,29.6615,29.6615,29.6615,29.6615,359,0
2017-09-01,30.15,30.15,30.15,30.15,186,0
2017-09-07,30.05,30.05,30.05,30.05,118,0
2017-09-12,31.4,31.4,31.4,31.4,169,0
2017-09-14,31.75,31.75,31.75,31.75,137,0
2017-09-15,32.1,33.25,32,33.25,1947,0
2017-09-19,32.15,32.316,32.1,32.316,616,0
2017-09-27,32.3,32.3641,32.3,32.3641,776,0
2017-09-28,33.9,34.6,33.9,34.6,523,0
2017-10-06,34.55,34.55,34.55,34.55,212,0
2017-10-11,32.5,32.5,32.5,32.5,124,0
2017-10-19,35.45,35.95,35.45,35.95,1380,0
2017-10-24,35.25,35.25,35.25,35.25,103,0
2017-11-06,35.25,35.25,35.25,35.25,633,0
2017-11-07,35.25,35.25,35.25,35.25,822,0
