Date,Open,High,Low,Close,Volume,OpenInt
2007-10-15,1.875,2.5,1.875,2.5,400,0
2009-06-29,2.5,5,2.5,4.125,10272,0
2009-06-30,4.375,6.25,4.375,6.25,4320,0
2009-07-01,5,5,4.375,4.375,640,0
2009-07-02,5,8.125,5,6.25,4320,0
2009-07-06,6.25,6.25,5,5.55,1000,0
2009-07-07,5.5,5.625,4.375,5,1680,0
2009-07-08,4.375,5.5,4.375,5.5,620,0
2009-07-09,5,5.5,5,5.5,800,0
2009-07-10,5.025,5.025,5.025,5.025,200,0
2009-07-13,5,5.625,5,5.625,600,0
2009-07-14,5.875,7.475,5.875,7.475,640,0
2009-07-15,6.25,6.25,5,5,1200,0
2009-07-16,5,5.5,5,5.5,1600,0
2009-07-17,5.625,5.625,5.625,5.625,1000,0
2009-07-20,5.625,6.25,5.625,6.25,2240,0
2009-07-21,6.25,6.5,6.25,6.5,2120,0
2009-07-22,6.25,6.25,5.625,6.25,3400,0
2009-07-23,6.25,7.475,6.25,7.475,580,0
2009-07-27,6.25,6.25,6.25,6.25,700,0
2009-07-28,6.25,6.25,5.65,5.65,1080,0
2009-07-29,7.475,7.475,6.25,6.25,440,0
2009-07-30,6.25,6.25,6.25,6.25,800,0
2009-07-31,6.25,6.25,6.25,6.25,200,0
2009-08-03,6.25,6.25,6.25,6.25,1400,0
2009-08-04,6.25,6.25,6.25,6.25,1400,0
2009-08-06,6.5,7.225,6.5,7.225,280,0
2009-08-07,6.875,6.875,6.875,6.875,400,0
2009-08-11,6.875,6.875,6.875,6.875,840,0
2009-08-13,7.45,7.5,7.05,7.5,3400,0
2009-08-14,8.75,8.75,8.75,8.75,2320,0
2009-08-17,10,10,8.375,8.75,1320,0
2009-08-18,8.75,8.75,8.75,8.75,400,0
2009-08-19,8.75,8.75,8.75,8.75,600,0
2009-08-20,8.75,9.125,8.175,9,2440,0
2009-08-21,9,9.125,7.5,9.125,2760,0
2009-08-24,9,9,8.125,8.725,800,0
2009-08-25,8.5,8.5,7.5,8,3140,0
2009-08-26,8.725,8.725,8.725,8.725,200,0
2009-08-27,7.5,8.25,7.5,8.25,560,0
2009-08-28,8.25,8.725,8.25,8.725,1640,0
2009-08-31,8.25,8.25,6.875,8.25,740,0
2009-09-01,8.5,8.5,8.5,8.5,400,0
2009-09-02,8.25,8.25,8.25,8.25,80,0
2009-09-03,7.5,8.125,7.5,8.125,280,0
2009-09-04,8.125,8.125,8.125,8.125,240,0
2009-09-09,7.5,8,7.5,8,560,0
2009-09-10,7.75,8.125,7.75,8.125,1760,0
2009-09-11,8.5,8.5,8.25,8.25,280,0
2009-09-14,7.525,7.525,7.525,7.525,200,0
2009-09-15,8.5,8.5,7.625,7.625,1960,0
2009-09-16,8.1,8.1,8.1,8.1,40,0
2009-09-17,8,8.625,7.75,8.625,560,0
2009-09-18,8.5,8.75,8.5,8.75,1840,0
2009-09-21,8,9.875,8,8.75,2280,0
2009-09-22,8.75,10.5,8.625,10.5,14280,0
2009-09-23,10.5,10.625,10,10.375,4410,0
2009-09-24,10.625,10.625,10.375,10.5,3700,0
2009-09-25,10.125,11,10.125,10.75,3540,0
2009-09-28,10.5,11.25,10.5,10.75,3680,0
2009-09-29,10.5,11,10.125,10.8,5600,0
2009-09-30,10.75,11,10.25,10.875,7522,0
2009-10-01,11.25,11.25,10.5,10.5,13520,0
2009-10-02,10.5,10.5,10.375,10.375,760,0
2009-10-05,10.375,11.25,10.375,11.25,4600,0
2009-10-06,11.875,12.5,11.875,11.875,5332,0
2009-10-07,12,12,11.5,12,2800,0
2009-10-08,12.25,12.25,12,12,1280,0
2009-10-09,12,12,11.875,11.875,3234,0
2009-10-12,11.375,11.375,11.25,11.25,2040,0
2009-10-13,10.625,11.125,10.15,11.125,640,0
2009-10-14,11.125,11.125,10.875,11.125,1520,0
2009-10-15,10.15,11.125,10.15,11.125,1800,0
2009-10-16,11.25,11.25,11.125,11.125,1360,0
2009-10-19,11.5,11.5,11.25,11.25,600,0
2009-10-20,10.5,10.5,10.4,10.4,1732,0
2009-10-21,10.5,11.5,10.375,11.5,6134,0
2009-10-22,11.5,11.5,11.25,11.5,440,0
2009-10-23,11.5,11.5,11.25,11.5,1440,0
2009-10-26,11.25,11.5,10.75,11.5,1886,0
2009-10-27,11.5,11.875,11.25,11.75,1520,0
2009-10-28,11.25,11.25,10,10,8720,0
2009-10-29,10.5,11.25,10.5,11.25,600,0
2009-10-30,11.25,11.25,9.5,11.25,1080,0
2009-11-02,10.75,10.75,10.75,10.75,200,0
2009-11-03,10.75,11.125,9.375,9.375,2280,0
2009-11-04,11.875,11.875,9.5,9.5,480,0
2009-11-05,9.375,11.25,9.375,11.25,800,0
2009-11-06,11.25,11.5,11.25,11.5,1460,0
2009-11-09,11.5,11.5,10.75,11.25,1360,0
2009-11-10,10.775,11.25,10.775,11.25,280,0
2009-11-11,11.25,11.25,11.25,11.25,120,0
2009-11-12,11.25,11.25,11,11.25,1200,0
2009-11-13,11.25,12.5,10.875,11.975,8560,0
2009-11-16,11.875,14.625,11.25,12.5,3080,0
2009-11-17,12.5,12.5,12.5,12.5,80,0
2009-11-18,10.775,12.5,10.775,12.5,1000,0
2009-11-19,11.25,12.5,10.75,12.5,600,0
2009-11-20,12.125,12.125,12.125,12.125,200,0
2009-11-23,12,12,11.975,11.975,640,0
2009-11-24,10.775,11.25,10.775,11.25,600,0
2009-11-25,10.775,11.25,10.75,11.25,880,0
2009-11-27,11.25,11.25,11.25,11.25,80,0
2009-11-30,10.75,12.5,10.75,12.5,2400,0
2009-12-01,11.25,11.25,11.25,11.25,200,0
2009-12-02,11.25,11.875,10.25,11.875,1600,0
2009-12-03,11.25,11.875,11,11.875,1000,0
2009-12-04,11.325,12.375,11.325,12.25,3040,0
2009-12-07,12.475,12.5,11.75,11.75,4400,0
2009-12-08,12.5,12.5,11.875,12.5,1640,0
2009-12-09,12.125,12.5,12.125,12.5,1360,0
2009-12-10,12.25,14.75,12.25,13.75,18300,0
2009-12-11,13.75,13.75,12.25,13.75,480,0
2009-12-14,12.275,13.625,12.25,13.625,680,0
2009-12-15,12.25,13.6,12.25,13.6,880,0
2009-12-16,12.5,13.6,12.5,13.6,1280,0
2009-12-17,11.775,13.625,11.25,12.5,4160,0
2009-12-18,12.65,13.75,12.625,13.75,3840,0
2009-12-21,13.125,13.75,13.125,13.75,520,0
2009-12-22,13.5,13.5,13.5,13.5,960,0
2009-12-23,13.25,13.5,13.25,13.5,480,0
2009-12-24,13.5,13.5,13.5,13.5,160,0
2009-12-28,13.5,13.5,13.5,13.5,80,0
2009-12-29,13.5,13.5,13.25,13.5,1394,0
2009-12-30,13.25,13.5,13.25,13.5,1910,0
2009-12-31,13.5,13.5,13.5,13.5,400,0
2010-01-04,13.5,17.5,13.5,17.5,6686,0
2010-01-05,13.25,16.25,13.25,14.75,3600,0
2010-01-06,13.75,16.5,13.125,15,4370,0
2010-01-07,14.375,14.375,14.375,14.375,200,0
2010-01-08,14.35,16.25,14.35,15.625,5280,0
2010-01-11,16.225,16.225,8.125,8.75,47474,0
2010-01-12,10,11.375,8.75,10.625,16560,0
2010-01-13,12.25,12.25,10.25,11.75,4896,0
2010-01-14,11.75,12.5,11.25,12.5,2920,0
2010-01-15,10.675,12.45,10.675,11.875,8020,0
2010-01-19,11.875,14.5,11.875,13.375,4440,0
2010-01-20,13.125,13.125,13.125,13.125,560,0
2010-01-21,11.875,13,11.875,13,540,0
2010-01-22,12.25,12.25,11.25,12.25,2040,0
2010-01-25,11.375,12,11,12,3480,0
2010-01-26,11,11.5,10.625,10.625,6740,0
2010-01-27,11.475,11.475,10,10.125,18632,0
2010-01-28,12.5,12.5,10,10,18920,0
2010-01-29,10.25,10.25,8.9,9.25,6880,0
2010-02-01,10.25,10.5,8.3,10,10990,0
2010-02-02,11.5,11.5,9.975,10,1562,0
2010-02-03,10.25,10.5,10.25,10.375,3810,0
2010-02-04,10,10.5,9.15,10,4328,0
2010-02-05,10,10,10,10,1400,0
2010-02-08,10,10,10,10,400,0
2010-02-09,10,10,10,10,3480,0
2010-02-10,10,10,9,10,1400,0
2010-02-11,10,10,8.75,9.375,5999,0
2010-02-12,9.875,10,9.375,10,3760,0
2010-02-16,9.375,9.625,9.375,9.375,6370,0
2010-02-17,9.125,9.375,8.875,8.875,4840,0
2010-02-18,9.25,10.25,9.25,10.25,3140,0
2010-02-19,10,10.625,10,10.625,280,0
2010-02-22,9.35,10,9,9,3856,0
2010-02-23,10,10,9.5,10,1100,0
2010-02-24,10,10,9.375,9.625,800,0
2010-02-25,9,10.375,8.75,10.375,7980,0
2010-02-26,9.125,10,9.125,9.25,3340,0
2010-03-01,10,10.375,8.9,10.25,6520,0
2010-03-02,10.25,10.25,9.375,9.975,6700,0
2010-03-03,10.25,10.975,9.875,10.75,74686,0
2010-03-04,10.75,11.875,10.125,10.75,52577,0
2010-03-05,10.7,12.425,10,10,62952,0
2010-03-08,10.425,11.25,10.4,10.5,23052,0
2010-03-09,10.625,10.875,10.4,10.5,10418,0
2010-03-10,10.375,10.625,9.875,10.125,22536,0
2010-03-11,10.275,10.75,10.1,10.625,7400,0
2010-03-12,10.875,10.875,10.1,10.275,6640,0
2010-03-15,10.275,11.6,10.2,10.725,25030,0
2010-03-16,10.625,10.7,10.375,10.625,6530,0
2010-03-17,10.525,10.75,10.375,10.675,11040,0
2010-03-18,10.675,10.7,10.375,10.475,3880,0
2010-03-19,10.35,10.5,10,10.3,11980,0
2010-03-22,10.2,10.5,9.375,9.85,20708,0
2010-03-23,9.875,10.225,9.875,10.1,11180,0
2010-03-24,10.125,11.25,10.125,11.125,59588,0
2010-03-25,11.25,11.575,11,11.45,37644,0
2010-03-26,9.4,11.5,9.4,11.4,14254,0
2010-03-29,11.25,11.8,11.25,11.625,19543,0
2010-03-30,11.625,12.1,11.25,12.1,46237,0
2010-03-31,12.325,12.825,10.75,11.25,126737,0
2010-04-01,11.325,11.4,10.75,10.975,6456,0
2010-04-05,10.975,11,10.625,10.75,9808,0
2010-04-06,10.75,10.75,10.625,10.625,3319,0
2010-04-07,10.625,10.75,10.625,10.7,11880,0
2010-04-08,10.725,10.975,10.625,10.875,23406,0
2010-04-09,12.575,12.575,10.75,11.225,17551,0
2010-04-12,11.5,11.5,10.775,10.875,4200,0
2010-04-13,10.9,11.1,10.625,10.75,10290,0
2010-04-14,11.25,11.25,10.65,11.125,8000,0
2010-04-15,11.15,11.175,10.55,10.85,9080,0
2010-04-16,10.95,10.975,10.625,10.65,12960,0
2010-04-19,10.8,11,10.75,11,5640,0
2010-04-20,11.1,11.1,10.625,10.85,11004,0
2010-04-21,10.85,11,10.625,10.625,18905,0
2010-04-22,10.65,10.65,10.625,10.625,12800,0
2010-04-23,10.75,10.85,10.75,10.75,538,0
2010-04-26,10.775,10.775,10.125,10.7,13200,0
2010-04-27,10.625,10.65,10.55,10.625,16560,0
2010-04-28,10.625,10.725,10.625,10.65,1526,0
2010-04-29,10.75,10.75,10.625,10.625,7360,0
2010-04-30,10.625,10.775,10.625,10.725,12360,0
2010-05-03,10.75,10.95,10.75,10.875,10440,0
2010-05-04,10.775,10.775,9.75,10.525,8476,0
2010-05-05,10.45,10.625,9.75,10.5,11960,0
2010-05-06,10.625,10.725,10.575,10.675,19442,0
2010-05-07,10.625,10.625,10.125,10.3,3536,0
2010-05-10,10.3,10.75,10.3,10.625,10360,0
2010-05-11,10.75,10.95,10.75,10.875,8559,0
2010-05-12,11.35,11.35,10.85,10.875,8382,0
2010-05-13,10.825,10.95,10.825,10.925,4539,0
2010-05-14,10.875,11,10.525,10.75,3724,0
2010-05-17,10.75,10.75,10.275,10.275,3046,0
2010-05-18,10.325,10.325,9.55,9.75,6491,0
2010-05-19,9.6,9.65,8.575,8.575,3860,0
2010-05-20,8.55,8.625,8.025,8.35,6952,0
2010-05-21,8.15,8.575,8.025,8.45,4656,0
2010-05-24,8.525,8.525,8.05,8.15,2176,0
2010-05-25,8.025,8.025,7.5,7.75,2000,0
2010-05-26,7.75,8.1,7.75,8.1,4040,0
2010-05-27,8.125,9,8.125,8.825,8500,0
2010-05-28,8.825,11.075,8.775,10.275,47027,0
2010-06-01,10.5,10.6,10,10.075,2780,0
2010-06-02,10.25,10.25,9.9,9.95,3924,0
2010-06-03,9.85,10.05,9.85,9.975,1180,0
2010-06-04,9.875,9.925,9.425,9.5,1540,0
2010-06-07,9.4,9.4,8.375,8.45,3992,0
2010-06-08,8.425,8.75,8.3,8.75,4372,0
2010-06-09,8.75,9.2,8.625,8.775,3000,0
2010-06-10,8.875,9.35,8.825,9.275,4295,0
2010-06-11,9.025,9.575,9.025,9.525,2160,0
2010-06-14,9.575,9.75,9.25,9.7,4122,0
2010-06-15,9.675,9.75,9.5,9.5,1900,0
2010-06-16,9.4,9.525,9.125,9.525,2420,0
2010-06-17,9.4,9.4,9.125,9.175,1240,0
2010-06-18,9.325,9.325,9.15,9.275,600,0
2010-06-21,9.375,9.375,9.075,9.225,3400,0
2010-06-22,9.15,9.35,8.925,8.925,1656,0
2010-06-23,8.925,9,8.9,9,320,0
2010-06-24,8.975,8.975,8.975,8.975,200,0
2010-06-25,8.85,9.1,8.85,9.1,440,0
2010-06-28,9.1,9.375,9.1,9.375,560,0
2010-06-29,9.5,9.525,8.7,8.875,3880,0
2010-06-30,8.975,9.25,8.775,8.925,3970,0
2010-07-01,8.975,9.25,8.975,9.25,2080,0
2010-07-02,9.125,10,9.1,9.775,4840,0
2010-07-06,9.775,9.775,8.875,8.875,3080,0
2010-07-07,8.75,8.75,7.6,8.375,9160,0
2010-07-08,8.575,8.875,8.475,8.875,2440,0
2010-07-09,8.875,8.875,8.775,8.775,640,0
2010-07-12,9,9.5,9,9.5,4000,0
2010-07-13,9.5,10.125,9.375,10.125,3220,0
2010-07-14,10,10.225,10,10.125,2681,0
2010-07-15,10,10.4,9.875,10,13112,0
2010-07-16,9.625,10.475,9.375,10.475,11960,0
2010-07-19,10.55,10.55,10,10.275,5762,0
2010-07-20,10.15,11.5,10.15,11.25,26562,0
2010-07-21,11.5,11.875,11.275,11.7,13080,0
2010-07-22,11.825,12.825,10.825,11.85,31064,0
2010-07-23,11.85,12.375,11.65,12.025,12060,0
2010-07-26,12.225,12.225,10.75,11.025,7560,0
2010-07-27,10.925,10.925,9.625,10.625,13338,0
2010-07-28,10.45,10.45,8.95,10,3520,0
2010-07-29,10.2,10.2,9.575,9.9,10480,0
2010-07-30,9.875,10.25,9.7,10.25,8580,0
2010-08-02,10.225,10.225,9.375,9.45,7002,0
2010-08-03,9.5,9.5,9.4,9.475,3120,0
2010-08-04,9.45,10.125,9.45,10.125,16518,0
2010-08-05,10.1,10.125,10.05,10.125,400,0
2010-08-06,10.1,10.1,10,10,400,0
2010-08-09,10.125,10.15,10.125,10.15,760,0
2010-08-10,10.075,10.1,10.075,10.075,1480,0
2010-08-11,9.875,10.1,9.675,9.925,2960,0
2010-08-12,9.725,9.725,9.25,9.45,2200,0
2010-08-13,9.575,9.575,9.575,9.575,240,0
2010-08-16,9.7,9.7,9.5,9.5,3120,0
2010-08-17,10.05,11.6,9.5,10.95,35035,0
2010-08-18,10.95,10.975,10.5,10.975,14400,0
2010-08-19,11,11,10.5,10.6,2465,0
2010-08-20,10.75,11.5,10.625,11.2,20236,0
2010-08-23,11.175,11.875,11.025,11.125,37368,0
2010-08-24,11.875,11.875,10.75,10.95,2696,0
2010-08-25,11,11.475,11,11.225,8180,0
2010-08-26,11.2,11.25,10.75,10.75,4910,0
2010-08-27,10.65,11,10.375,11,4645,0
2010-08-30,11.075,11.125,10.625,10.7,1681,0
2010-08-31,10.625,10.625,10.275,10.35,2020,0
2010-09-01,10.5,10.575,9.65,10.075,14656,0
2010-09-02,10,10.15,10,10.075,5144,0
2010-09-03,10.35,10.6,10.3,10.525,2000,0
2010-09-07,10.425,10.625,10,10.625,6679,0
2010-09-08,10.65,10.65,10.65,10.65,400,0
2010-09-09,10.675,11.25,10.675,11.15,10800,0
2010-09-10,11.025,11.25,11,11,4840,0
2010-09-13,11.25,11.5,10.675,10.675,10498,0
2010-09-14,11.35,11.35,10.45,10.875,5611,0
2010-09-15,10.875,11.15,10.875,11.125,4320,0
2010-09-16,11.15,11.15,10.375,10.625,4244,0
2010-09-17,10.875,10.875,10.5,10.5,600,0
2010-09-20,10.975,11.25,10.525,11.125,9001,0
2010-09-21,11.125,11.125,10.625,11.125,3835,0
2010-09-22,10.65,11.1,10.625,11,3432,0
2010-09-23,10.675,11.1,10.275,10.8,5758,0
2010-09-24,10.525,10.775,10.3,10.325,6112,0
2010-09-27,10.325,11.1,9.65,10.025,6168,0
2010-09-28,9.95,10.9,8.75,10.275,5396,0
2010-09-29,10.325,10.975,9.825,9.95,6568,0
2010-09-30,10.125,10.375,9.95,10.35,3984,0
2010-10-01,10.35,10.975,10.325,10.375,550,0
2010-10-04,10.25,11.025,10.125,10.325,18293,0
2010-10-05,10.875,10.875,10.375,10.375,2020,0
2010-10-06,10.4,10.4,10.15,10.15,15444,0
2010-10-07,10.375,10.4,9.6,10.3,16332,0
2010-10-08,10.375,10.975,10.375,10.725,29647,0
2010-10-11,10.75,10.75,10.375,10.45,12522,0
2010-10-12,10.6,10.65,10.375,10.4,8860,0
2010-10-13,10.45,10.45,9.825,10.15,19704,0
2010-10-14,10.375,10.45,10.1,10.1,20774,0
2010-10-15,10.375,10.375,10,10,12971,0
2010-10-18,10,10.025,10,10,5941,0
2010-10-19,9.975,10.075,9.975,10,6992,0
2010-10-20,10,10.125,9.925,10,4964,0
2010-10-21,10.1,10.1,9.875,9.875,796,0
2010-10-22,10.1,10.125,9.75,9.975,4426,0
2010-10-25,9.775,10.525,9.775,10.5,21782,0
2010-10-26,10.5,10.925,10.15,10.375,16355,0
2010-10-27,10.3,10.475,10.3,10.475,3240,0
2010-10-28,10.35,10.45,10.225,10.225,640,0
2010-10-29,10,10.225,10,10.225,1460,0
2010-11-01,10.125,10.45,9.975,10.375,8850,0
2010-11-02,10.375,10.925,10.25,10.75,20014,0
2010-11-03,10.75,10.8,10.075,10.1,12335,0
2010-11-04,10.25,10.75,10.075,10.225,5538,0
2010-11-05,10.25,10.375,9.75,10.375,2280,0
2010-11-08,10.6,10.725,10.275,10.675,17764,0
2010-11-09,10.6,10.75,10.425,10.725,2334,0
2010-11-10,10.475,10.775,10.475,10.775,3863,0
2010-11-11,10.825,10.825,10.575,10.8,11168,0
2010-11-12,10.8,10.825,10.325,10.825,4668,0
2010-11-15,10.8,10.8,10.45,10.75,5920,0
2010-11-16,10.325,10.75,10.025,10.575,6680,0
2010-11-17,10.725,10.725,10.15,10.475,2200,0
2010-11-18,10.75,10.75,10.05,10.5,2804,0
2010-11-19,10.725,10.725,10,10.225,5772,0
2010-11-22,10.2,10.2,9.675,9.775,7742,0
2010-11-23,9.725,10.125,9.625,10.125,2000,0
2010-11-24,10.3,10.3,9.725,9.9,7063,0
2010-11-26,10.275,10.275,10,10.025,6498,0
2010-11-29,10.125,10.2,9.675,9.7,5320,0
2010-11-30,10,10,9.625,9.875,2328,0
2010-12-01,9.875,10,9.375,9.75,8271,0
2010-12-02,10.1,10.125,9.75,9.85,9468,0
2010-12-03,10.025,10.025,9.625,9.875,11550,0
2010-12-06,9.9,9.9,9.65,9.75,4010,0
2010-12-07,9.95,9.95,9.425,9.45,9830,0
2010-12-08,9.8,9.8,9.65,9.675,810,0
2010-12-09,9.675,9.725,9.375,9.725,5836,0
2010-12-10,9.5,9.7,9.4,9.675,1680,0
2010-12-13,9.725,9.725,9.125,9.375,16577,0
2010-12-14,9.35,9.55,8.925,9.525,4376,0
2010-12-15,9.375,9.55,9.125,9.425,2755,0
2010-12-16,9.525,9.525,9.05,9.125,6475,0
2010-12-17,9.225,9.45,8.95,9,6600,0
2010-12-20,9.1,9.1,8.625,8.75,7271,0
2010-12-21,8.975,9.075,8.8,8.9,3730,0
2010-12-22,8.9,11.1,8.9,10.8,113568,0
2010-12-23,10.675,10.825,10.275,10.5,32948,0
2010-12-27,10.7,10.75,10.15,10.375,12774,0
2010-12-28,10.25,10.725,9.8,10.425,26684,0
2010-12-29,10.375,10.375,10.15,10.25,17823,0
2010-12-30,10.35,11.25,10.225,11.1,71457,0
2010-12-31,11.55,12,10.825,11.3,59434,0
2011-01-03,12,12.375,11.4,11.625,76127,0
2011-01-04,11.75,12.125,11.175,11.4,41398,0
2011-01-05,11.5,11.5,10.9,11.4,25102,0
2011-01-06,11.5,11.5,11.1,11.3,21885,0
2011-01-07,11.5,11.5,10.925,11.1,17929,0
2011-01-10,11.375,11.5,10.875,11,23887,0
2011-01-11,11.4,11.5,10.825,11.025,39357,0
2011-01-12,11.5,11.575,11.125,11.25,21102,0
2011-01-13,12.225,13.1,11.2,11.575,62630,0
2011-01-14,11.625,11.65,11,11.275,19974,0
2011-01-18,11.75,11.75,10.95,11.125,28614,0
2011-01-19,10.875,11.125,10.15,10.375,31837,0
2011-01-20,11.125,11.125,10,10.075,12372,0
2011-01-21,10,10.625,9,9.575,43484,0
2011-01-24,10.95,10.95,10,10.4,37275,0
2011-01-25,10.3,10.525,10.05,10.25,9649,0
2011-01-26,10.25,10.975,10.25,10.4,5340,0
2011-01-27,10.375,10.375,10,10.125,16222,0
2011-01-28,10.125,10.25,9.925,10.25,5720,0
2011-01-31,9.825,10.625,9.75,9.85,16330,0
2011-02-01,9.775,10.15,9.75,9.775,17101,0
2011-02-02,9.775,10.225,9.775,10.225,5980,0
2011-02-03,10.1,10.1,9.7,9.7,9782,0
2011-02-04,9.7,10.025,9.4,9.875,11547,0
2011-02-07,9.875,10,9.475,9.7,10270,0
2011-02-08,9.6,10.7,9.5,9.975,24585,0
2011-02-09,9.55,10,9.525,9.725,7580,0
2011-02-10,9.85,9.875,9.775,9.8,612,0
2011-02-11,9.85,9.875,9.425,9.425,10313,0
2011-02-14,9.425,9.55,9.275,9.525,6194,0
2011-02-15,9.575,9.7,9.525,9.6,3000,0
2011-02-16,9.675,10,9.675,9.95,12361,0
2011-02-18,10.25,10.325,10.025,10.075,5895,0
2011-02-22,9.9,10.65,9.525,10.45,18465,0
2011-02-23,10.4,10.725,10,10.55,9123,0
2011-02-24,10.75,10.75,10.275,10.3,1789,0
2011-02-25,10.475,10.475,10.025,10.025,5377,0
2011-02-28,10.025,10.6,10.025,10.6,4730,0
2011-03-01,10.6,10.6,10.2,10.2,2742,0
2011-03-02,10.1,10.425,10.1,10.25,2859,0
2011-03-03,10.25,10.25,10.025,10.025,1762,0
2011-03-04,10.125,10.125,10.025,10.025,1240,0
2011-03-07,10.025,10.075,9.85,9.85,7762,0
2011-03-08,9.975,10.35,9.65,9.65,7539,0
2011-03-09,9.75,10.25,9.625,9.8,2480,0
2011-03-10,9.975,10.25,9.775,10.025,3292,0
2011-03-11,10.225,10.225,9.825,9.875,5978,0
2011-03-14,10,10.05,9.5,9.7,7265,0
2011-03-15,9.575,9.675,8.225,8.6,26996,0
2011-03-16,8.575,9.075,8.475,8.5,19827,0
2011-03-17,8.625,9.025,8.5,9,5273,0
2011-03-18,8.875,9.7,8.75,9.45,6011,0
2011-03-21,9.275,9.475,9.2,9.325,5746,0
2011-03-22,9.15,9.325,7.85,8.325,39063,0
2011-03-23,8.325,8.325,7.75,8.125,24336,0
2011-03-24,8.05,8.7,7.75,8.7,14556,0
2011-03-25,8.775,8.825,8.475,8.5,14182,0
2011-03-28,8.625,9.275,8.625,9.075,7760,0
2011-03-29,9.225,9.25,8.875,9.25,8540,0
2011-03-30,9.225,9.275,8.675,9,18511,0
2011-03-31,8.8,9.625,8.8,9.1,6918,0
2011-04-01,8.9,9.325,8.9,9.275,5994,0
2011-04-04,9.5,9.575,9.225,9.5,22364,0
2011-04-05,9.5,9.5,9.225,9.275,7069,0
2011-04-06,9.225,9.225,8.875,8.9,3745,0
2011-04-07,8.9,9.2,8.8,8.8,4679,0
2011-04-08,8.975,8.975,8.275,8.775,7650,0
2011-04-11,8.75,8.875,8.25,8.25,23035,0
2011-04-12,8.25,8.3,7.6,8.25,9214,0
2011-04-13,8.25,8.3,7.75,7.875,12668,0
2011-04-14,8.225,8.225,7.5,7.725,15780,0
2011-04-15,7.575,8.15,7.55,8.15,13374,0
2011-04-18,7.9,8.125,7.55,7.55,26846,0
2011-04-19,7.75,8.1,7.4,8.1,123615,0
2011-04-20,8.05,8.8,7.975,8.725,13534,0
2011-04-21,8.75,8.75,8.45,8.725,10076,0
2011-04-25,8.875,8.9,8.425,8.5,15061,0
2011-04-26,8.5,8.625,8.3,8.475,10661,0
2011-04-27,8.725,8.725,8.175,8.2,8857,0
2011-04-28,8.075,8.625,8.05,8.275,9515,0
2011-04-29,8.3,8.3,7.975,8,4823,0
2011-05-02,8,9.425,7.975,8,18075,0
2011-05-03,8.1,8.125,7.675,8.125,4064,0
2011-05-04,7.825,8,7.4,7.475,10576,0
2011-05-05,7.625,7.675,7.375,7.525,9194,0
2011-05-06,8,8,7.4,7.55,4184,0
2011-05-09,7.7,7.725,7.375,7.625,18244,0
2011-05-10,7.775,7.775,7.2,7.425,7442,0
2011-05-11,7.45,7.45,6.975,7.1,5353,0
2011-05-12,7.175,7.475,7.025,7.3,8433,0
2011-05-13,7.425,7.475,6.625,6.625,18782,0
2011-05-16,6.275,7,6.275,6.975,4649,0
2011-05-17,7.4,7.4,6.25,6.85,9592,0
2011-05-18,6.825,6.825,6.4,6.75,3406,0
2011-05-19,6.675,6.7,6.45,6.45,1610,0
2011-05-20,6.275,6.425,5.45,5.45,17462,0
2011-05-23,5.475,5.775,5.45,5.475,13750,0
2011-05-24,5.5,5.55,4.625,5,33884,0
2011-05-25,5.025,5.2,4.9,4.975,15561,0
2011-05-26,4.975,5,4.85,4.9,1592,0
2011-05-27,4.9,4.9,4.85,4.875,4452,0
2011-05-31,4.85,4.85,4.825,4.85,3752,0
2011-06-01,4.9,4.95,4.75,4.75,4120,0
2011-06-02,4.85,4.975,4.75,4.925,3172,0
2011-06-03,5,5,4.625,4.725,9522,0
2011-06-06,4.75,4.8,4.45,4.45,5469,0
2011-06-07,4.5,4.5,4.3,4.425,5499,0
2011-06-08,4.375,4.375,4.2,4.3,2579,0
2011-06-09,4.2,4.625,4.2,4.225,6706,0
2011-06-10,4.275,4.4,4.2,4.35,3368,0
2011-06-13,4.35,4.35,4.2,4.2,1290,0
2011-06-14,4.375,4.725,4.3,4.725,7758,0
2011-06-15,4.625,4.625,4.2,4.4,9880,0
2011-06-16,4.325,4.35,4.2,4.2,3890,0
2011-06-17,4.2,4.475,4.2,4.325,3672,0
2011-06-20,4.35,4.525,4.3,4.475,4472,0
2011-06-21,4.5,4.575,4.175,4.375,12069,0
2011-06-22,4.4,4.4,4.275,4.325,420,0
2011-06-23,4.15,4.15,3.95,3.95,3228,0
2011-06-24,4.1,4.175,4.075,4.1,4340,0
2011-06-27,4.1,4.1,3.95,3.95,2000,0
2011-06-28,3.925,4.1,3.8,3.925,2870,0
2011-06-29,3.8,3.975,3.35,3.35,14922,0
2011-06-30,3.425,3.85,3.425,3.65,5495,0
2011-07-01,3.725,3.725,3.55,3.675,3184,0
2011-07-05,3.75,3.975,3.625,3.95,4317,0
2011-07-06,4,4.05,3.875,3.975,13589,0
2011-07-07,4.1,6.5,4.1,6.5,138719,0
2011-07-08,6.625,7.2,5.525,5.875,95017,0
2011-07-11,5.15,6.825,5,5.925,13216,0
2011-07-12,5.45,5.775,5.125,5.45,7054,0
2011-07-13,5.45,5.5,5.075,5.15,12783,0
2011-07-14,5.025,5.25,5,5.25,9216,0
2011-07-15,5.05,5.25,5,5.025,14502,0
2011-07-18,5.025,5.2,4.375,4.675,10570,0
2011-07-19,4.6,4.7,4.55,4.55,4000,0
2011-07-20,4.65,4.975,4.65,4.85,6084,0
2011-07-21,4.875,5.15,4.875,5.15,7370,0
2011-07-22,5.2,5.25,4.85,5.025,5213,0
2011-07-25,5.025,5.3,4.85,5.3,3480,0
2011-07-26,5.175,5.2,4.8,4.9,2993,0
2011-07-27,4.825,4.975,4.375,4.675,4231,0
2011-07-28,4.5,4.675,4.5,4.5,2078,0
2011-07-29,4.425,4.825,4.425,4.825,2800,0
2011-08-01,4.875,4.875,4.5,4.775,1044,0
2011-08-02,4.575,4.575,4.4,4.425,3837,0
2011-08-03,4.4,4.4,4.2,4.275,1810,0
2011-08-04,4.175,4.75,3.95,4.125,6217,0
2011-08-05,4.325,4.5,3.9,3.925,6120,0
2011-08-08,3.75,4,3.55,3.625,3476,0
2011-08-09,3.575,3.75,3.575,3.75,2103,0
2011-08-10,4.35,4.525,3.8,4.5,9988,0
2011-08-11,4.8,4.8,4.075,4.2,3768,0
2011-08-12,4.175,4.2,4.175,4.2,440,0
2011-08-15,4.2,4.4,4.175,4.4,1240,0
2011-08-16,3.95,4.025,3.55,3.575,25063,0
2011-08-17,3.575,3.725,3.375,3.45,5720,0
2011-08-18,3.225,3.45,3.2,3.2,3555,0
2011-08-19,3.35,3.35,2.9,2.975,11360,0
2011-08-22,3.225,3.225,2.975,2.975,3032,0
2011-08-23,3.125,3.125,3.025,3.05,1102,0
2011-08-24,3.125,3.125,2.825,3.025,4388,0
2011-08-25,2.975,2.975,2.75,2.975,7121,0
2011-08-26,2.775,3.075,2.575,2.95,20602,0
2011-08-29,2.975,3.1,2.7,3,14929,0
2011-08-30,2.95,3.125,2.95,3,7377,0
2011-08-31,2.875,3.125,2.875,2.875,3661,0
2011-09-01,3.1,3.125,3.1,3.125,5259,0
2011-09-02,3.05,4.55,3.05,4,48351,0
2011-09-06,4.2,4.55,3.625,3.8,23541,0
2011-09-07,3.875,3.95,3.75,3.875,6184,0
2011-09-08,3.8,3.85,3.75,3.825,2460,0
2011-09-09,3.875,4.25,3.75,3.85,6096,0
2011-09-12,4.225,4.225,3.75,3.75,1803,0
2011-09-13,3.775,3.875,3.725,3.875,4401,0
2011-09-14,3.875,3.875,3.5,3.5,11028,0
2011-09-15,3.5,3.5,3.325,3.35,4240,0
2011-09-16,3.325,3.75,3.3,3.65,4160,0
2011-09-20,3.375,3.375,3.3,3.3,4720,0
2011-09-21,3.45,3.475,3.2,3.2,12450,0
2011-09-22,3.175,3.45,2.925,3.15,6136,0
2011-09-23,2.975,3.25,2.9,2.9,3438,0
2011-09-26,2.9,3.05,2.825,2.825,6868,0
2011-09-27,3.3,3.3,2.9,2.9,5720,0
2011-09-28,3,3.15,2.925,3.15,2824,0
2011-09-29,3,3.075,2.825,2.85,3436,0
2011-09-30,2.825,2.85,2.775,2.775,10608,0
2011-10-03,2.775,2.775,2.525,2.6,9463,0
2011-10-04,2.55,2.85,2.55,2.775,18765,0
2011-10-05,2.675,2.675,2.675,2.675,1732,0
2011-10-06,2.775,2.775,2.725,2.775,3098,0
2011-10-07,2.725,2.775,2.55,2.775,4380,0
2011-10-10,2.7,2.775,2.6,2.775,4520,0
2011-10-11,2.775,2.775,2.775,2.775,1920,0
2011-10-12,2.775,3,2.725,2.8,11120,0
2011-10-13,2.725,2.75,2.725,2.725,800,0
2011-10-14,2.675,3,2.675,2.975,3400,0
2011-10-17,3,3,2.65,2.95,4760,0
2011-10-18,2.875,2.95,2.875,2.95,1588,0
2011-10-19,2.9,2.925,2.725,2.925,2400,0
2011-10-20,2.675,2.8,2.6,2.65,6520,0
2011-10-21,2.6,2.925,2.6,2.7,3600,0
2011-10-24,2.675,2.85,2.525,2.625,27432,0
2011-10-25,2.7,2.7,2.55,2.625,2560,0
2011-10-26,2.675,2.675,2.525,2.6,8460,0
2011-10-27,2.7,2.7,2.625,2.625,5790,0
2011-10-28,2.65,3,2.65,2.9,18000,0
2011-10-31,2.9,3.375,2.8,3.2,29874,0
2011-11-01,2.975,3.375,2.75,3.175,8722,0
2011-11-02,3.15,3.3,2.875,3.3,14154,0
2011-11-03,3.4,3.4,2.9,3.05,1299,0
2011-11-04,2.9,3.025,2.625,2.625,35190,0
2011-11-07,2.675,2.8,2.675,2.75,13820,0
2011-11-08,2.75,2.9,2.75,2.875,3012,0
2011-11-09,2.8,2.975,2.7,2.875,3411,0
2011-11-10,2.675,2.95,2.575,2.625,27737,0
2011-11-11,2.875,2.875,2.625,2.75,7553,0
2011-11-14,2.8,2.85,2.65,2.65,12612,0
2011-11-15,2.625,2.85,2.625,2.8,13353,0
2011-11-16,2.825,3.025,2.825,3,15058,0
2011-11-17,3.025,3.025,2.875,3.025,6394,0
2011-11-18,3.1,3.1,3.025,3.05,4411,0
2011-11-21,3.125,3.125,2.875,2.875,9558,0
2011-11-22,2.95,3,2.8,2.8,7839,0
2011-11-23,2.75,2.875,2.6,2.75,13268,0
2011-11-25,2.75,2.85,2.575,2.75,10438,0
2011-11-28,2.85,2.975,2.65,2.725,8220,0
2011-11-29,2.875,2.925,2.675,2.75,13360,0
2011-11-30,2.75,2.925,2.725,2.85,21090,0
2011-12-01,2.775,2.825,2.65,2.75,28412,0
2011-12-02,2.625,2.75,2.6,2.75,16579,0
2011-12-05,2.75,2.975,2.75,2.975,15500,0
2011-12-06,2.925,2.95,2.8,2.95,2210,0
2011-12-07,2.925,2.925,2.75,2.875,15795,0
2011-12-08,2.775,3,2.775,2.95,15684,0
2011-12-09,2.95,2.975,2.95,2.975,5180,0
2011-12-12,2.775,2.875,2.75,2.8,7960,0
2011-12-13,2.8,2.95,2.75,2.95,2146,0
2011-12-14,2.95,3,2.725,2.975,11879,0
2011-12-15,3,3,2.8,2.825,7800,0
2011-12-16,2.85,2.925,2.75,2.9,3906,0
2011-12-19,2.875,2.875,2.725,2.75,9864,0
2011-12-20,2.8,2.85,2.625,2.8,6668,0
2011-12-21,2.85,2.85,2.725,2.85,1000,0
2011-12-22,2.85,2.875,2.7,2.875,1690,0
2011-12-23,2.875,2.875,2.875,2.875,280,0
2011-12-27,2.725,2.875,2.725,2.8,5884,0
2011-12-28,2.725,2.85,2.725,2.775,5208,0
2011-12-29,2.725,2.725,2.625,2.7,5000,0
2011-12-30,2.65,2.75,2.6,2.75,6380,0
2012-01-03,2.6,2.65,2.6,2.625,6864,0
2012-01-04,2.725,2.725,2.625,2.65,2438,0
2012-01-05,2.625,2.7,2.575,2.7,2232,0
2012-01-06,2.575,2.7,2.575,2.7,4520,0
2012-01-09,2.575,2.7,2.575,2.675,3371,0
2012-01-10,2.6,2.725,2.6,2.725,4924,0
2012-01-11,2.6,2.775,2.6,2.75,1308,0
2012-01-12,2.75,2.925,2.75,2.925,11553,0
2012-01-13,2.825,2.9,2.775,2.775,1840,0
2012-01-17,2.775,2.925,2.75,2.775,17358,0
2012-01-18,3,3,2.75,2.775,2294,0
2012-01-19,2.8,2.95,2.8,2.925,7301,0
2012-01-20,2.85,2.975,2.85,2.925,1364,0
2012-01-23,2.8,2.825,2.75,2.775,11353,0
2012-01-24,2.775,2.85,2.625,2.75,6550,0
2012-01-25,2.75,2.925,2.675,2.675,9770,0
2012-01-26,2.65,2.725,2.625,2.675,4614,0
2012-01-27,2.725,2.775,2.625,2.775,1877,0
2012-01-30,2.725,2.875,2.725,2.8,7640,0
2012-01-31,2.825,2.925,2.625,2.7498,17080,0
2012-02-01,2.65,2.75,2.625,2.65,7325,0
2012-02-02,2.675,2.725,2.625,2.625,7260,0
2012-02-03,2.675,2.875,2.625,2.625,18502,0
2012-02-06,2.65,2.75,2.625,2.65,2847,0
2012-02-07,2.7,2.75,2.65,2.725,3974,0
2012-02-08,2.65,2.8,2.65,2.65,2994,0
2012-02-09,2.725,2.725,2.675,2.675,1680,0
2012-02-10,2.675,2.675,2.65,2.675,4208,0
2012-02-13,2.675,2.725,2.625,2.65,8211,0
2012-02-14,2.625,2.625,2.475,2.475,6410,0
2012-02-15,2.5,2.625,2.325,2.6,17835,0
2012-02-16,2.625,2.75,2.625,2.725,4776,0
2012-02-17,2.775,2.775,2.65,2.75,4640,0
2012-02-21,2.8,2.8,2.625,2.625,6576,0
2012-02-22,2.65,2.65,2.625,2.625,400,0
2012-02-23,2.525,2.75,2.525,2.525,2220,0
2012-02-24,2.55,2.625,2.55,2.6,4870,0
2012-02-27,2.6,2.625,2.6,2.625,1972,0
2012-02-28,2.6,2.75,2.6,2.65,4840,0
2012-02-29,2.6,2.725,2.525,2.625,8810,0
2012-03-01,2.6,2.625,2.5,2.5,11520,0
2012-03-02,2.525,2.6,2.525,2.525,5160,0
2012-03-05,2.5,2.625,2.45,2.55,15380,0
2012-03-06,2.55,2.625,2.5,2.575,12076,0
2012-03-07,2.527,2.575,2.5,2.575,840,0
2012-03-08,2.525,2.525,2.5,2.5,520,0
2012-03-09,2.55,2.6,2.5002,2.6,540,0
2012-03-12,2.725,2.725,2.525,2.6,7640,0
2012-03-13,2.5,2.598,2.475,2.575,4430,0
2012-03-14,2.575,2.648,2.575,2.625,2760,0
2012-03-15,2.525,2.575,2.475,2.575,2620,0
2012-03-16,2.6248,2.6248,2.525,2.525,600,0
2012-03-19,2.525,2.725,2.5002,2.7,8505,0
2012-03-20,2.525,2.575,2.425,2.45,19420,0
2012-03-21,2.45,2.575,2.375,2.475,2400,0
2012-03-22,2.475,2.625,2.4747,2.525,2938,0
2012-03-23,2.375,2.575,2.3505,2.425,3272,0
2012-03-26,2.425,2.625,2.3765,2.45,4960,0
2012-03-27,2.55,2.5575,2.4938,2.525,1860,0
2012-03-28,2.5,2.6,2.45,2.5,10980,0
2012-03-29,2.4,2.5,2.375,2.5,609,0
2012-03-30,2.375,2.5,2.35,2.4747,3680,0
2012-04-02,2.5,2.55,2.375,2.55,4379,0
2012-04-03,2.4,2.625,2.375,2.375,1201,0
2012-04-04,2.3,2.5,2.3,2.375,2329,0
2012-04-05,2.6,2.6,2.5375,2.5375,200,0
2012-04-09,2.3,2.525,2.3,2.525,3413,0
2012-04-10,2.5,2.575,2.325,2.325,4056,0
2012-04-11,2.325,2.325,2.25,2.25,1192,0
2012-04-12,2.3,2.5,2.275,2.275,6720,0
2012-04-13,2.475,3.2498,2.4,2.5,97375,0
2012-04-16,2.4,2.425,1.8,1.875,30624,0
2012-04-17,1.875,2.15,1.475,1.8,28505,0
2012-04-18,1.65,2.075,1.625,1.625,5844,0
2012-04-19,1.525,2.1,1.525,2.1,26035,0
2012-04-20,2.125,2.125,2,2,600,0
2012-04-23,2,2.1,1.9375,2.0957,2540,0
2012-04-24,1.9252,2.1247,1.9252,2.1,2632,0
2012-04-25,2.1,2.225,1.945,2.2,11400,0
2012-04-26,2.05,2.357,2.05,2.1125,15844,0
2012-04-27,1.875,2.25,1.875,2.25,10915,0
2012-04-30,2.25,2.375,2.15,2.375,5040,0
2012-05-01,2.575,2.875,1.9425,2.65,14582,0
2012-05-02,2.675,2.675,2.402,2.525,2243,0
2012-05-03,2.55,2.55,2.375,2.375,683,0
2012-05-04,2.275,2.575,1.95,2.575,7436,0
2012-05-07,2.475,2.475,2.225,2.225,860,0
2012-05-08,2.25,2.25,2.15,2.15,2142,0
2012-05-09,2.15,2.2,1.925,2.05,6550,0
2012-05-10,1.95,2.125,1.95,2.125,1000,0
2012-05-11,2,2.25,2,2.025,3029,0
2012-05-14,2,2,1.9,1.925,3038,0
2012-05-15,2,2.05,1.775,1.775,2012,0
2012-05-16,2.05,2.125,2,2.075,4888,0
2012-05-17,1.875,1.875,1.875,1.875,360,0
2012-05-18,2.075,2.125,1.8,1.825,3661,0
2012-05-21,1.825,2.025,1.725,1.725,3081,0
2012-05-22,2,2.0002,1.75,1.8575,2400,0
2012-05-23,1.75,1.75,1.575,1.575,3020,0
2012-05-24,1.7,1.9375,1.7,1.705,4462,0
2012-05-25,1.8,2,1.7,1.7,6200,0
2012-05-29,1.7,1.925,1.7,1.7648,1758,0
2012-05-30,1.725,2.0125,1.7,1.825,7440,0
2012-05-31,1.825,2.225,1.825,2.075,3440,0
2012-06-01,2.075,2.075,1.8,2.0748,6320,0
2012-06-04,2.175,2.175,1.8792,2.05,3620,0
2012-06-05,2,2.05,1.8,2.05,7624,0
2012-06-06,2,2.05,1.83,1.875,3120,0
2012-06-07,1.825,1.875,1.8,1.8,3264,0
2012-06-08,1.925,1.9375,1.725,1.725,1475,0
2012-06-11,1.725,1.875,1.725,1.8,3930,0
2012-06-12,1.875,1.875,1.7527,1.7527,280,0
2012-06-13,1.75,1.7872,1.75,1.75,4800,0
2012-06-14,1.75,1.8698,1.725,1.7925,6240,0
2012-06-15,1.85,1.85,1.8488,1.8488,2480,0
2012-06-18,1.7505,2,1.7505,1.8,2720,0
2012-06-19,1.875,1.875,1.75,1.75,2223,0
2012-06-20,1.825,1.825,1.825,1.825,80,0
2012-06-21,1.75,1.875,1.7252,1.74,1800,0
2012-06-22,1.751,1.875,1.7252,1.75,3991,0
2012-06-25,1.75,1.75,1.7262,1.7262,1811,0
2012-06-26,1.75,2,1.75,1.8,14793,0
2012-06-27,1.8,1.8,1.7752,1.7752,400,0
2012-06-28,1.7775,1.92,1.725,1.725,3040,0
2012-06-29,1.725,1.7992,1.7,1.7488,6470,0
2012-07-02,1.75,1.9175,1.7,1.725,10640,0
2012-07-03,1.7612,1.7612,1.65,1.7,878,0
2012-07-05,1.8745,1.8745,1.7075,1.7075,4080,0
2012-07-06,1.6875,1.75,1.6755,1.6755,1294,0
2012-07-09,1.6802,1.8,1.6755,1.6812,1420,0
2012-07-10,1.5,1.725,1.5,1.6,2634,0
2012-07-11,1.5775,1.5775,1.5775,1.5775,40,0
2012-07-12,1.65,1.675,1.5,1.5105,2880,0
2012-07-16,1.7,1.7,1.55,1.55,1160,0
2012-07-17,1.575,1.6725,1.5352,1.5352,2504,0
2012-07-18,1.575,1.575,1.5747,1.5747,1000,0
2012-07-19,1.575,1.575,1.5325,1.5325,2280,0
2012-07-20,1.5252,1.6,1.4552,1.4552,7608,0
2012-07-23,1.5,1.6225,1.5,1.5,1904,0
2012-07-24,1.5,1.5,1.5,1.5,160,0
2012-07-25,1.5002,1.5002,1.5002,1.5002,240,0
2012-07-26,1.55,1.55,1.5,1.5,8080,0
2012-07-27,1.575,1.6495,1.575,1.6492,1280,0
2012-07-30,1.55,1.575,1.5,1.525,280,0
2012-07-31,1.575,1.575,1.575,1.575,40,0
2012-08-01,1.5,1.6495,1.5,1.506,1500,0
2012-08-03,1.525,1.525,1.5002,1.5002,1420,0
2012-08-06,1.55,1.55,1.55,1.55,320,0
2012-08-07,1.5002,1.5992,1.3,1.425,2972,0
2012-08-08,1.4502,1.4502,1.425,1.45,5458,0
2012-08-09,1.45,1.475,1.45,1.475,2180,0
2012-08-10,1.35,1.4747,1.35,1.4745,1200,0
2012-08-13,1.5,1.6,1.4253,1.599,17854,0
2012-08-14,1.48,1.48,1.4502,1.4502,442,0
2012-08-15,1.45,1.6,1.45,1.45,1880,0
2012-08-16,1.575,1.575,1.475,1.475,752,0
2012-08-20,1.4752,1.4752,1.4752,1.4752,400,0
2012-08-21,1.525,1.575,1.5005,1.575,2856,0
2012-08-22,1.575,1.575,1.5,1.5,4080,0
2012-08-23,1.498,1.5475,1.4502,1.5475,470,0
2012-08-28,1.5498,1.55,1.45,1.4502,1240,0
2012-08-29,1.525,1.55,1.5163,1.5163,1220,0
2012-08-30,1.45,1.55,1.45,1.45,816,0
2012-08-31,1.45,1.45,1.425,1.425,1346,0
2012-09-04,1.425,1.575,1.4,1.4,2345,0
2012-09-06,1.375,1.3752,1.3527,1.3752,751,0
2012-09-07,1.35,1.3507,1.2252,1.325,8840,0
2012-09-10,1.2,1.35,1.1875,1.25,14360,0
2012-09-11,1.25,1.3,1.2,1.3,1920,0
2012-09-12,1.2125,1.2125,1.1248,1.1248,1080,0
2012-09-13,1.2252,1.25,1.2252,1.25,1120,0
2012-09-17,1.2,1.25,1.125,1.125,1800,0
2012-09-18,1.1,1.1,1.1,1.1,488,0
2012-09-19,1.1002,1.1002,1.075,1.075,280,0
2012-09-20,1.1,1.1,0.8248,0.925,61729,0
2012-09-21,1,1.175,0.9052,0.925,11580,0
2012-09-24,0.9625,1.05,0.9625,1.0125,8266,0
2012-09-25,0.95,1.05,0.925,0.95,2080,0
2012-09-26,1,1.0498,0.925,0.925,1495,0
2012-09-27,1,1.0247,1,1.0245,320,0
2012-09-28,1,1.05,1,1.0002,5440,0
2012-10-01,2.225,2.225,1.05,1.2195,50796,0
2012-10-02,1.3,1.75,1.15,1.175,17265,0
2012-10-03,1.25,1.288,1.0812,1.2875,2280,0
2012-10-04,1.125,1.185,1.125,1.185,1120,0
2012-10-05,1.1375,1.175,1.1375,1.175,840,0
2012-10-08,1.25,1.25,1.1038,1.175,3800,0
2012-10-09,1.2492,1.2492,1.05,1.15,760,0
2012-10-10,1,1.15,1,1.1,2480,0
2012-10-11,1.2,1.4995,1.2,1.35,29408,0
2012-10-12,1.249,1.5,1.249,1.495,15077,0
2012-10-15,1.5,1.7,1.45,1.5,18763,0
2012-10-16,1.575,1.675,1.5747,1.675,5414,0
2012-10-17,1.65,1.8,1.625,1.75,21328,0
2012-10-18,1.75,1.8,1.75,1.7875,3620,0
2012-10-19,1.8,1.8,1.325,1.7498,9563,0
2012-10-22,1.7498,1.7498,1.6,1.7,600,0
2012-10-23,1.7498,1.7748,1.6,1.7,4720,0
2012-10-24,1.7498,1.925,1.7162,1.825,10395,0
2012-10-25,2,2,1.9,1.95,13501,0
2012-10-26,1.95,1.95,1.85,1.9,4120,0
2012-10-31,1.9,2.225,1.875,2.1498,16434,0
2012-11-01,2.15,2.375,2.0072,2.175,13028,0
2012-11-02,2.25,2.5,2.025,2.125,15664,0
2012-11-05,2.25,2.2752,2.0502,2.25,3287,0
2012-11-06,2.2498,2.41,2.2,2.2675,9080,0
2012-11-07,2.25,2.5,2.125,2.3995,21626,0
2012-11-08,2.425,2.5997,2.3,2.525,26829,0
2012-11-09,2.6498,2.6998,2.55,2.575,20546,0
2012-11-12,2.5,2.6748,2.5,2.5748,13834,0
2012-11-13,2.6998,2.7,1.9562,2.525,16012,0
2012-11-14,2.575,2.575,2.1502,2.525,17499,0
2012-11-15,2.575,2.575,2.3,2.575,18402,0
2012-11-16,2.575,2.575,2.25,2.575,7440,0
2012-11-19,2.575,2.625,2.353,2.625,7525,0
2012-11-20,2.6,3.125,2.3252,3.05,47141,0
2012-11-21,2.4,2.725,2.3502,2.7,42788,0
2012-11-23,2.55,2.65,2.55,2.625,6551,0
2012-11-26,2.575,2.65,2.4875,2.5,12364,0
2012-11-27,2.625,2.725,2.5,2.575,38231,0
2012-11-28,2.55,2.575,2.5,2.575,17640,0
2012-11-29,2.625,2.725,2.5,2.575,4476,0
2012-11-30,2.65,2.65,2.55,2.575,12820,0
2012-12-03,2.725,2.725,2.5,2.5,4492,0
2012-12-04,2.7248,2.7248,1.9,2.075,41713,0
2012-12-05,2.075,2.075,1.8,1.95,25225,0
2012-12-06,2,2,1.8875,1.9945,11400,0
2012-12-07,1.9445,2.473,1.875,2.15,15398,0
2012-12-10,2.025,2.2,1.9038,2.025,10450,0
2012-12-11,1.9,2.1,1.9,2.1,7200,0
2012-12-12,2,2.125,1.85,2.125,18080,0
2012-12-13,1.95,2,1.8,1.9,5068,0
2012-12-14,1.9,1.9745,1.75,1.875,7188,0
2012-12-17,1.925,2.125,1.825,2.05,10620,0
2012-12-18,2.025,2.025,1.825,1.9498,6400,0
2012-12-19,1.85,2.375,1.825,2.375,7880,0
2012-12-20,1.927,2.2498,1.927,2.0775,6496,0
2012-12-21,2.375,2.625,2.125,2.625,21046,0
2012-12-24,2.725,2.725,2.3752,2.6,4926,0
2012-12-26,2.45,2.45,2.325,2.4,860,0
2012-12-27,2.46,2.46,2.033,2.175,6360,0
2012-12-28,2.2,2.425,2.2,2.275,6696,0
2012-12-31,2.375,2.375,2.025,2.075,7561,0
2013-01-02,2.375,2.375,2.05,2.175,6846,0
2013-01-03,2.425,2.425,2.1,2.175,4120,0
2013-01-04,2.425,2.425,2.05,2.225,8200,0
2013-01-07,2.375,2.375,2.1,2.2998,5680,0
2013-01-08,2.125,2.37,2.05,2.225,6800,0
2013-01-09,2.125,2.25,2.1,2.2498,3760,0
2013-01-10,2.3,2.3,2.085,2.275,2440,0
2013-01-11,2.125,2.2748,2.1,2.225,3400,0
2013-01-14,2.075,2.25,2.075,2.125,400,0
2013-01-15,2.125,2.2,2.0752,2.125,3868,0
2013-01-16,2.075,2.175,2.05,2.05,8263,0
2013-01-17,2.05,2.0775,2.05,2.05,4520,0
2013-01-18,2.075,2.075,2.025,2.05,9600,0
2013-01-22,2.025,2.349,2.025,2.15,16600,0
2013-01-23,2.1,2.1375,2.05,2.1,7340,0
2013-01-24,2.025,2.15,2.025,2.1,2640,0
2013-01-25,2.175,2.175,1.925,1.995,7440,0
2013-01-28,2.095,2.095,1.79,1.79,15000,0
2013-01-29,1.9998,1.9998,1.7325,1.7675,13083,0
2013-01-30,1.75,1.85,1.725,1.85,280,0
2013-01-31,1.95,2.125,1.8575,2.125,7200,0
2013-02-01,1.95,2.6,1.8752,2.525,31140,0
2013-02-04,2.375,2.375,2.1,2.1,5954,0
2013-02-05,2.1002,2.2247,2.025,2.125,7820,0
2013-02-06,2.15,2.15,2.025,2.125,2080,0
2013-02-07,2.17,2.17,2.1247,2.1247,360,0
2013-02-08,2.075,2.15,2.075,2.125,1080,0
2013-02-12,2.125,2.125,2.125,2.125,928,0
2013-02-14,2.075,2.125,1.905,2,5634,0
2013-02-15,2.075,2.12,1.95,1.955,6026,0
2013-02-19,1.95,2.125,1.95,2.075,1760,0
2013-02-20,2.1148,2.1235,2,2.075,3240,0
2013-02-21,2.1148,2.125,1.9292,2.05,3120,0
2013-02-22,1.975,2.075,1.875,1.925,10678,0
2013-02-25,2.1192,2.1192,1.975,2,3480,0
2013-02-26,1.995,1.995,1.9,1.9,2480,0
2013-02-27,2,2.1,1.925,2.1,4480,0
2013-02-28,2.095,2.1,1.905,2,4480,0
2013-03-01,2.095,2.095,1.975,2.05,2920,0
2013-03-04,2.075,2.075,1.975,2.075,960,0
2013-03-05,1.9,2.0125,1.825,1.95,5930,0
2013-03-06,1.925,2.0322,1.925,1.9995,6491,0
2013-03-07,1.9,2,1.9,1.99,3520,0
2013-03-08,2.025,2.025,1.93,1.975,4328,0
2013-03-11,1.9,2.025,1.9,2,4380,0
2013-03-12,2.07,2.075,1.9695,1.97,7040,0
2013-03-13,2.05,2.125,2,2.075,5040,0
2013-03-14,2.125,2.35,2,2.3085,30904,0
2013-03-15,2.175,2.55,2.05,2.55,65558,0
2013-03-18,2.45,2.45,2.05,2.25,11980,0
2013-03-19,2.25,2.3,2.075,2.2,2310,0
2013-03-20,2.25,2.25,2.075,2.245,5916,0
2013-03-21,2.2,2.225,2.1,2.2,3560,0
2013-03-22,2.1002,2.225,2.025,2.0362,8032,0
2013-03-25,2.1245,2.2,2.025,2.0875,3160,0
2013-03-26,2.175,2.2,2.05,2.1,4200,0
2013-03-27,2.15,2.15,2.05,2.11,4480,0
2013-03-28,2.15,2.15,2,2.125,7289,0
2013-04-01,2.0975,2.12,1.925,1.925,26352,0
2013-04-02,2.125,2.125,1.925,2,8700,0
2013-04-03,2.075,2.075,1.9025,1.975,14320,0
2013-04-04,2.075,2.075,1.875,1.9,6364,0
2013-04-05,1.95,2.1,1.88,1.88,5100,0
2013-04-08,1.9,2.0498,1.825,1.8875,12080,0
2013-04-09,1.875,1.875,1.75,1.875,5360,0
2013-04-10,1.875,1.875,1.825,1.825,2840,0
2013-04-11,1.75,1.85,1.75,1.85,4557,0
2013-04-12,1.875,1.875,1.8,1.875,2920,0
2013-04-15,1.875,1.875,1.8,1.8725,3560,0
2013-04-16,1.8025,1.87,1.725,1.75,8734,0
2013-04-17,1.875,1.875,1.75,1.775,9080,0
2013-04-18,1.8062,1.9,1.75,1.82,5240,0
2013-04-19,1.85,1.85,1.8,1.805,3240,0
2013-04-22,1.775,1.895,1.725,1.895,2020,0
2013-04-23,1.875,1.875,1.75,1.775,5080,0
2013-04-24,1.925,1.925,1.8498,1.875,4520,0
2013-04-25,1.925,2.35,1.875,2.3025,38484,0
2013-04-26,2.3,2.3225,1.825,1.9,23381,0
2013-04-29,1.8252,1.945,1.8252,1.935,6359,0
2013-04-30,1.875,1.9495,1.85,1.92,5629,0
2013-05-01,1.925,1.925,1.8,1.875,8097,0
2013-05-02,1.775,1.875,1.775,1.8,12761,0
2013-05-03,1.8002,1.8725,1.8002,1.8725,3438,0
2013-05-06,1.8,1.85,1.775,1.8,3660,0
2013-05-07,1.875,1.875,1.8,1.825,7830,0
2013-05-08,1.8625,1.895,1.8,1.895,4780,0
2013-05-09,1.825,1.831,1.5502,1.6405,37530,0
2013-05-10,1.625,1.6945,1.575,1.6945,16882,0
2013-05-13,1.58,1.675,1.58,1.675,4615,0
2013-05-14,1.58,1.617,1.505,1.5935,22654,0
2013-05-15,1.65,1.65,1.5,1.5695,16960,0
2013-05-16,1.5687,1.5687,1.5,1.55,800,0
2013-05-17,1.55,1.55,1.5,1.525,560,0
2013-05-20,1.525,1.525,1.4497,1.4998,6980,0
2013-05-21,1.45,1.45,1.2752,1.37,7760,0
2013-05-22,1.4,1.4998,1.375,1.375,9011,0
2013-05-23,1.425,1.55,1.425,1.55,3872,0
2013-05-24,1.525,1.55,1.525,1.525,2546,0
2013-05-28,1.55,1.55,1.45,1.5,2077,0
2013-05-29,1.55,1.55,1.3872,1.403,4640,0
2013-05-30,1.5,1.52,1.325,1.445,15280,0
2013-05-31,1.45,1.45,1.325,1.325,1791,0
2013-06-03,1.35,1.395,1.35,1.395,2900,0
2013-06-04,1.4,1.4,1.025,1.324,14912,0
2013-06-05,1.4,1.545,1.4,1.5247,3260,0
2013-06-06,1.4527,1.5245,1.4525,1.5,5760,0
2013-06-07,1.525,1.6,1.525,1.6,6160,0
2013-06-10,1.525,1.575,1.4998,1.575,5740,0
2013-06-11,1.6,1.675,1.5502,1.65,6294,0
2013-06-12,1.65,1.65,1.5263,1.6,5384,0
2013-06-13,1.65,1.65,1.55,1.55,4580,0
2013-06-14,1.5,1.5975,1.5,1.525,3320,0
2013-06-17,1.575,1.575,1.5,1.5725,9561,0
2013-06-18,1.575,1.575,1.55,1.55,4510,0
2013-06-19,1.575,1.575,1.55,1.575,4680,0
2013-06-20,1.575,1.575,1.5,1.55,10513,0
2013-06-21,1.625,1.625,1.5,1.548,25714,0
2013-06-24,1.5475,1.5475,1.425,1.425,16760,0
2013-06-25,1.5,1.5,1.425,1.5,4807,0
2013-06-26,1.525,1.525,1.4247,1.425,4720,0
2013-06-27,1.5,1.55,1.5,1.5498,6046,0
2013-06-28,1.525,1.525,1.475,1.475,2440,0
2013-07-01,1.425,1.4253,1.425,1.4253,2440,0
2013-07-02,1.475,1.475,1.4,1.4,3570,0
2013-07-03,1.4,1.5,1.4,1.4935,3960,0
2013-07-05,1.4,1.4497,1.375,1.375,2440,0
2013-07-08,1.4,1.4725,1.4,1.4,3778,0
2013-07-09,1.45,1.45,1.25,1.2752,2406,0
2013-07-10,1.3705,1.3705,1.3,1.3,1280,0
2013-07-11,1.25,1.3475,1.1455,1.3475,2720,0
2013-07-12,1.375,1.375,1.3105,1.35,3180,0
2013-07-15,1.2875,1.375,1.2745,1.275,8186,0
2013-07-16,1.35,1.375,1.275,1.275,6021,0
2013-07-17,1.325,1.35,1.225,1.35,15119,0
2013-07-18,1.325,1.35,1.25,1.3498,11632,0
2013-07-19,1.3458,1.3498,1.25,1.25,11083,0
2013-07-22,1.225,1.3,1.2125,1.2725,4616,0
2013-07-23,1.3,1.35,1.3,1.3002,3400,0
2013-07-24,1.2875,1.2875,1.131,1.2305,6980,0
2013-07-25,1.2375,1.2375,1.075,1.217,6910,0
2013-07-26,1.2475,1.2475,1.175,1.1752,1880,0
2013-07-29,1.125,1.175,1.0752,1.125,6360,0
2013-07-30,1.125,1.1345,1.05,1.05,15148,0
2013-07-31,1.22,1.275,1.1252,1.2248,3620,0
2013-08-01,1.275,1.275,1.125,1.2498,4139,0
2013-08-02,1.275,1.3752,1.275,1.372,7017,0
2013-08-05,1.375,1.375,1.15,1.3,13213,0
2013-08-06,1.2748,1.4,1.2748,1.4,12110,0
2013-08-07,1.2025,1.45,1.2025,1.4497,15560,0
2013-08-08,1.5,1.5247,1.4875,1.4875,1184,0
2013-08-09,1.2,1.4675,1.2,1.3525,2646,0
2013-08-12,1.275,1.425,1.275,1.4137,3680,0
2013-08-13,1.4747,1.4747,1.2848,1.335,12040,0
2013-08-14,1.45,1.525,1.3275,1.4975,53262,0
2013-08-15,1.375,1.625,1.25,1.4998,35111,0
2013-08-16,1.4,1.6125,1.39,1.432,7833,0
2013-08-19,1.3775,1.4747,1.225,1.225,13956,0
2013-08-20,1.3,1.375,1.25,1.25,7886,0
2013-08-21,1.325,2.125,1.325,1.55,279618,0
2013-08-22,1.3825,1.75,1.3825,1.65,32073,0
2013-08-23,1.773,1.8075,1.525,1.675,24717,0
2013-08-26,1.725,1.725,1.6,1.625,18652,0
2013-08-27,1.7,1.7,1.45,1.57,12488,0
2013-08-28,1.6,1.6,1.425,1.425,14529,0
2013-08-29,1.475,1.675,1.4497,1.675,6657,0
2013-08-30,1.675,1.675,1.525,1.525,1234,0
2013-09-03,1.6,1.6,1.55,1.55,920,0
2013-09-04,1.5,1.625,1.5,1.5,13061,0
2013-09-05,1.55,1.55,1.45,1.455,6420,0
2013-09-06,1.55,1.595,1.475,1.595,2899,0
2013-09-09,1.625,1.625,1.45,1.525,14134,0
2013-09-10,1.525,1.525,1.5247,1.525,1167,0
2013-09-11,1.45,1.5118,1.4312,1.5,6232,0
2013-09-12,1.45,1.5,1.45,1.479,1998,0
2013-09-13,1.45,1.4752,1.45,1.4752,2500,0
2013-09-16,1.525,1.525,1.475,1.52,2408,0
2013-09-17,1.525,1.561,1.5012,1.5015,6726,0
2013-09-18,1.525,1.525,1.45,1.5,6590,0
2013-09-19,1.5,1.5,1.4527,1.4527,2640,0
2013-09-20,1.525,1.525,1.425,1.5075,25131,0
2013-09-23,1.525,1.525,1.4652,1.4725,3514,0
2013-09-24,1.5,1.5,1.425,1.5,5960,0
2013-09-25,1.525,1.525,1.475,1.5002,10147,0
2013-09-26,1.45,1.475,1.45,1.45,6440,0
2013-09-27,1.375,1.475,1.35,1.475,7320,0
2013-09-30,1.5,1.5,1.425,1.476,3024,0
2013-10-01,1.5,1.5,1.425,1.5,2710,0
2013-10-02,1.45,1.5,1.425,1.5,2520,0
2013-10-03,1.5,1.525,1.425,1.425,6520,0
2013-10-04,1.475,1.5,1.45,1.45,7040,0
2013-10-07,1.425,1.825,1.425,1.75,55800,0
2013-10-08,1.75,1.75,1.525,1.575,29000,0
2013-10-09,1.575,1.6,1.575,1.6,2400,0
2013-10-10,1.55,1.5525,1.5,1.55,3277,0
2013-10-11,1.615,1.697,1.55,1.605,10352,0
2013-10-14,1.675,1.725,1.625,1.7,5219,0
2013-10-15,1.7,2.125,1.675,2.125,183716,0
2013-10-16,2.15,2.35,1.95,2.075,170861,0
2013-10-17,2.125,2.375,2.125,2.225,88080,0
2013-10-18,2.325,2.35,2.25,2.275,45840,0
2013-10-21,2.35,2.375,2.275,2.3,23760,0
2013-10-22,2.325,2.375,2.05,2.15,42800,0
2013-10-23,2.05,2.225,2.05,2.175,26280,0
2013-10-24,2.275,2.35,2,2.025,27080,0
2013-10-25,2,2.1,2,2.1,10560,0
2013-10-28,2.1,2.125,1.85,1.975,18600,0
2013-10-29,1.95,2.075,1.9,2.05,8800,0
2013-10-30,2.125,2.125,1.875,2,15120,0
2013-10-31,2.1,2.1,1.875,2,10800,0
2013-11-01,2.05,2.1,2,2.05,3960,0
2013-11-04,2.0002,2.05,1.9002,1.9475,4853,0
2013-11-05,2.025,2.025,1.875,1.9,6640,0
2013-11-06,1.975,2,1.9,1.9,7160,0
2013-11-07,1.975,1.975,1.9,1.95,4800,0
2013-11-08,1.925,1.925,1.825,1.825,11720,0
2013-11-11,1.875,1.875,1.8,1.8498,3382,0
2013-11-12,1.825,1.95,1.825,1.95,5640,0
2013-11-13,1.875,1.9498,1.825,1.925,7012,0
2013-11-14,1.925,2.025,1.9,2.025,11880,0
2013-11-15,2.05,2.05,2,2.025,1200,0
2013-11-18,2.05,2.05,1.9,2.025,4120,0
2013-11-19,2.0002,2.0002,1.825,1.825,4670,0
2013-11-20,1.375,1.875,1.375,1.85,18000,0
2013-11-21,1.825,1.875,1.825,1.875,7240,0
2013-11-22,1.85,1.85,1.75,1.8,4680,0
2013-11-25,1.85,1.875,1.75,1.85,720,0
2013-11-26,1.775,1.85,1.775,1.85,200,0
2013-11-27,1.85,1.85,1.75,1.75,2240,0
2013-11-29,1.75,1.8,1.75,1.792,1860,0
2013-12-02,1.825,1.825,1.725,1.775,2800,0
2013-12-03,2,2,1.725,1.775,17240,0
2013-12-04,1.775,1.85,1.75,1.825,2000,0
2013-12-05,1.875,1.875,1.8,1.875,4760,0
2013-12-06,1.875,1.9,1.825,1.9,5120,0
2013-12-09,2,2,1.75,1.9,16640,0
2013-12-10,1.875,1.875,1.75,1.775,8080,0
2013-12-11,1.85,1.85,1.825,1.825,840,0
2013-12-12,1.75,1.775,1.75,1.7525,6316,0
2013-12-13,1.875,1.875,1.75,1.825,2440,0
2013-12-16,1.9,1.9,1.75,1.825,9080,0
2013-12-17,1.825,1.825,1.825,1.825,840,0
2013-12-18,1.875,1.9,1.8,1.85,2840,0
2013-12-19,1.85,1.85,1.8,1.825,3600,0
2013-12-20,1.85,1.85,1.825,1.825,840,0
2013-12-23,1.825,1.85,1.825,1.85,3240,0
2013-12-24,1.8502,1.8502,1.825,1.825,2157,0
2013-12-26,1.85,2.1,1.85,1.925,48640,0
2013-12-27,1.925,2.25,1.925,2.225,31880,0
2013-12-30,2.35,2.35,2,2.125,23600,0
2013-12-31,2.075,2.125,1.9,2.1,7480,0
2014-01-02,2.225,2.225,1.91,2.1,5217,0
2014-01-03,2.125,2.1748,2.025,2.1,10634,0
2014-01-06,2.125,2.125,2,2.075,1920,0
2014-01-07,2,2.075,1.95,2.05,9360,0
2014-01-08,2,2.075,1.975,2.025,11000,0
2014-01-09,2.05,2.05,1.925,1.95,9080,0
2014-01-10,2.05,2.05,2,2.025,5960,0
2014-01-13,2.1,2.125,1.875,1.875,17960,0
2014-01-14,2.05,2.05,1.875,1.95,6640,0
2014-01-15,1.95,2.05,1.95,2,1960,0
2014-01-16,2.045,2.045,1.9502,1.951,1511,0
2014-01-17,1.925,2.125,1.9,1.95,32880,0
2014-01-21,1.925,2.05,1.925,2.025,9760,0
2014-01-22,1.925,2.025,1.875,2,20840,0
2014-01-23,2,2.075,2,2.05,15560,0
2014-01-24,2,2,1.925,2,14518,0
2014-01-27,1.9,2,1.875,1.875,7120,0
2014-01-28,1.875,2.025,1.875,2.019,2536,0
2014-01-29,1.975,2.025,1.9,2,6560,0
2014-01-30,2,2,1.975,1.975,3000,0
2014-01-31,1.9475,2.025,1.9475,2.0237,5346,0
2014-02-03,2.075,2.075,1.925,2.05,8728,0
2014-02-04,2.05,2.05,2.0098,2.0488,2462,0
2014-02-05,1.9252,2,1.925,1.9262,2760,0
2014-02-06,2.05,2.05,1.9262,2,6295,0
2014-02-07,1.95,2.025,1.925,2.025,9560,0
2014-02-10,1.925,2,1.875,1.93,18037,0
2014-02-11,2.02,2.375,1.9818,2.2,178266,0
2014-02-12,2.2,2.2,1.975,2.175,68970,0
2014-02-13,2.1252,2.187,2.125,2.15,12360,0
2014-02-14,2.0752,2.575,2.0752,2.4,132858,0
2014-02-18,2.35,3.05,2.3,3,160272,0
2014-02-19,3.125,3.15,2.675,2.75,182137,0
2014-02-20,2.625,2.875,2.575,2.825,102775,0
2014-02-21,2.875,2.875,2.65,2.75,28815,0
2014-02-24,2.825,2.95,2.75,2.9457,49896,0
2014-02-25,2.95,2.95,2.625,2.65,81725,0
2014-02-26,2.85,6.875,2.775,5.475,2056157,0
2014-02-27,5.25,5.625,4.4,4.575,452418,0
2014-02-28,4.525,4.625,4.1002,4.125,277100,0
2014-03-03,4.05,5.2,3.925,4.7242,398599,0
2014-03-04,4.675,5.35,4.525,4.9,213324,0
2014-03-05,5.175,5.175,4.625,4.825,109722,0
2014-03-06,4.8,4.925,4.5,4.525,68259,0
2014-03-07,4.725,4.75,4.25,4.4,53464,0
2014-03-10,4.475,4.475,3.775,4.025,164924,0
2014-03-11,4.1,4.4,3.9598,4.135,100509,0
2014-03-12,3.95,4.4,3.9312,4.25,41319,0
2014-03-13,4.075,4.45,3.9,3.9905,37628,0
2014-03-14,3.95,4.1,3.85,3.925,22681,0
2014-03-17,3.95,4.575,3.925,4.3998,96196,0
2014-03-18,4.3,4.625,4,4.3725,92731,0
2014-03-19,4.45,4.695,4.175,4.425,119366,0
2014-03-20,4.5,4.5,4.15,4.15,48703,0
2014-03-21,4.2,4.325,3.95,4.125,36914,0
2014-03-24,4.175,4.3248,4.025,4.075,43732,0
2014-03-25,4.075,4.7,4.025,4.375,144008,0
2014-03-26,4.275,4.75,3.8,3.85,144960,0
2014-03-27,3.9,4.175,3.9,4.1,98719,0
2014-03-28,4.15,4.15,3.9275,4.125,29454,0
2014-03-31,4.2,4.375,4.025,4.35,14999,0
2014-04-01,4.5,4.625,4.4,4.45,71871,0
2014-04-02,4.575,4.6,4.25,4.475,24312,0
2014-04-03,4.4748,4.4748,4.0025,4.2,30796,0
2014-04-04,4.2,4.35,4.1,4.275,23267,0
2014-04-07,4.225,4.25,3.925,4.125,24223,0
2014-04-08,4.05,4.2252,3.975,4.1,36130,0
2014-04-09,4.15,4.2,4.05,4.15,18345,0
2014-04-10,4.2975,4.35,4.09,4.15,7713,0
2014-04-11,4.225,4.225,4.125,4.125,9160,0
2014-04-14,4.175,4.2,3.825,4,16178,0
2014-04-15,3.825,3.95,3.025,3.325,113625,0
2014-04-16,3.125,3.45,2.875,3.15,28396,0
2014-04-17,3,3.3,2.95,3.2,23531,0
2014-04-21,3.25,3.35,3,3.175,21874,0
2014-04-22,3.075,3.325,3,3,25064,0
2014-04-23,3,3,2.675,2.675,54660,0
2014-04-24,2.675,2.7,2.5,2.65,51590,0
2014-04-25,2.65,2.675,2.55,2.675,10693,0
2014-04-28,2.675,2.675,2.525,2.5525,10433,0
2014-04-29,2.55,2.55,2.275,2.375,42132,0
2014-04-30,2.3275,2.3275,2.0875,2.175,42873,0
2014-05-01,2.175,2.1752,2.075,2.125,26136,0
2014-05-02,2.3,2.3248,2.125,2.125,6946,0
2014-05-05,2.05,2.299,1.9,2.1958,16403,0
2014-05-06,2.12,2.1247,2.0777,2.0777,2693,0
2014-05-07,2.075,2.1247,1.9252,1.9252,7122,0
2014-05-08,1.95,2.0997,1.85,1.9252,47482,0
2014-05-09,1.975,2.0745,1.9028,1.95,7266,0
2014-05-12,1.95,2.1498,1.95,2.125,9560,0
2014-05-13,2.175,2.175,1.95,2.0688,14721,0
2014-05-14,2.05,2.125,2.05,2.125,2336,0
2014-05-15,2.125,2.2,2.125,2.15,9913,0
2014-05-16,2.1,2.1252,2,2,5069,0
2014-05-19,2.0025,2.0372,1.9005,1.925,8677,0
2014-05-20,1.875,1.9748,1.875,1.9,8527,0
2014-05-21,1.975,2.325,1.9748,2.3,50694,0
2014-05-22,2.3,2.675,2.3,2.3865,29133,0
2014-05-23,2.45,2.5,2.175,2.25,13413,0
2014-05-27,2.1752,2.355,2.175,2.275,15359,0
2014-05-28,2.3,2.575,2.275,2.375,38073,0
2014-05-29,2.575,2.65,2.3252,2.375,27481,0
2014-05-30,2.375,2.475,2.3252,2.3252,6169,0
2014-06-02,2.5,2.55,2.1775,2.225,23167,0
2014-06-03,2.175,2.5,2.175,2.25,14502,0
2014-06-04,2.225,2.2748,2.1752,2.25,22858,0
2014-06-05,2.2,2.25,2.175,2.2,7428,0
2014-06-06,2.275,2.275,2.1885,2.19,8240,0
2014-06-09,2.15,2.2,1.875,2.0562,30874,0
2014-06-10,1.975,2.2,1.975,2.05,9717,0
2014-06-11,2.0992,2.1,2.0037,2.0037,3130,0
2014-06-12,1.95,2.1498,1.95,2.0825,7653,0
2014-06-13,2.0002,2.145,2,2.145,8206,0
2014-06-16,2.075,2.2,2.075,2.1575,7165,0
2014-06-17,2.075,2.2,1.975,2.05,11710,0
2014-06-18,2,2.0748,2,2.05,4752,0
2014-06-19,1.975,2.1,1.875,2.1,16123,0
2014-06-20,2.032,2.032,2.025,2.025,1524,0
2014-06-23,2.125,2.2,1.975,2.2,14771,0
2014-06-24,2.2,2.225,2.0752,2.15,2910,0
2014-06-25,2.0502,2.2,2.0502,2.0875,1970,0
2014-06-26,2.025,2.0965,2.025,2.0255,3789,0
2014-06-27,2.0125,2.125,2.0125,2.1108,6476,0
2014-06-30,2.05,2.1,2.05,2.05,5220,0
2014-07-01,2.15,2.35,2.0625,2.0888,30448,0
2014-07-02,2.175,2.175,2,2,20480,0
2014-07-03,2.125,2.1748,2.05,2.1,2960,0
2014-07-07,2.2,2.2,2.0275,2.1,2306,0
2014-07-08,2.1,2.1,1.96,2,4975,0
2014-07-09,1.9998,2.0437,1.9998,2.037,6612,0
2014-07-10,2.0252,2.0252,1.975,1.975,2560,0
2014-07-11,1.95,2.025,1.9,1.9522,10210,0
2014-07-14,1.925,1.95,1.8,1.875,45131,0
2014-07-15,1.975,2,1.875,1.925,4230,0
2014-07-16,1.925,1.925,1.925,1.925,190,0
2014-07-17,1.95,1.95,1.875,1.925,901,0
2014-07-18,1.875,1.964,1.525,1.8745,14406,0
2014-07-21,1.6002,1.75,1.6,1.6502,21171,0
2014-07-22,1.7,1.875,1.65,1.7998,6521,0
2014-07-23,1.7002,1.875,1.6985,1.79,29758,0
2014-07-24,1.728,1.875,1.679,1.8748,5168,0
2014-07-25,1.85,1.85,1.75,1.8002,1714,0
2014-07-28,1.7502,1.825,1.7502,1.8248,4268,0
2014-07-29,1.837,1.8375,1.8248,1.8375,3134,0
2014-07-30,1.775,1.8,1.6252,1.8,20295,0
2014-07-31,1.725,1.725,1.55,1.65,16064,0
2014-08-01,1.6525,1.675,1.5555,1.6748,3422,0
2014-08-04,1.725,1.725,1.625,1.6648,12693,0
2014-08-05,1.65,1.65,1.587,1.65,14438,0
2014-08-06,1.575,1.6498,1.5525,1.6,2691,0
2014-08-07,1.675,1.7,1.6625,1.7,8970,0
2014-08-08,1.6002,1.6002,1.6002,1.6002,882,0
2014-08-11,1.675,1.675,1.6,1.6288,9903,0
2014-08-12,2.475,3.6,2.425,2.475,1190897,0
2014-08-13,2.55,2.675,2,2.125,294404,0
2014-08-14,2.25,2.975,2.125,2.925,403814,0
2014-08-15,2.875,3.15,2.45,2.475,129132,0
2014-08-18,2.8,2.875,2.55,2.65,61368,0
2014-08-19,2.675,2.75,2.5,2.74,69069,0
2014-08-20,2.725,3.125,2.575,2.75,155879,0
2014-08-21,2.75,2.875,2.575,2.7,125428,0
2014-08-22,2.7,2.825,2.625,2.725,52150,0
2014-08-25,2.675,2.775,2.5,2.5,61429,0
2014-08-26,2.525,2.6392,2.475,2.5,45466,0
2014-08-27,2.5,2.5162,2.1525,2.3,86688,0
2014-08-28,2.225,2.325,2.15,2.205,52026,0
2014-08-29,2.2,2.3,2.079,2.1,51824,0
2014-09-02,2.1,2.625,2.083,2.525,108273,0
2014-09-03,2.625,2.65,2.325,2.3752,69430,0
2014-09-04,2.375,2.4975,2.325,2.375,45991,0
2014-09-05,2.375,2.5,2.2002,2.25,84470,0
2014-09-08,2.3375,2.425,2.08,2.1872,52109,0
2014-09-09,2.225,2.3,2.2,2.25,29148,0
2014-09-10,2.25,2.325,2.2,2.2002,22417,0
2014-09-11,2.2,2.284,2.2,2.2,35604,0
2014-09-12,2.2748,2.275,2.2002,2.2025,13057,0
2014-09-15,2.225,2.257,2.2,2.257,10590,0
2014-09-16,2.275,2.875,2.2007,2.675,261398,0
2014-09-17,2.525,2.975,2.4,2.8,222278,0
2014-09-18,2.8,2.8,2.45,2.55,94860,0
2014-09-19,2.675,6.75,2.675,4.9,8950482,0
2014-09-22,6.3,9.95,6.025,7.975,15019450,0
2014-09-23,8.8,9.4,6.525,6.8,3929037,0
2014-09-24,6.5,7.075,5.25,5.3,1418592,0
2014-09-25,5.5,7.975,5.45,6.725,4198220,0
2014-09-26,6.625,9.05,6.35,8.7,9229544,0
2014-09-29,7.8,10.15,7.45,8,5401828,0
2014-09-30,9.75,10.125,7.825,8.375,4946289,0
2014-10-01,8.15,8.5,7.5,7.925,1391864,0
2014-10-02,7.675,8.125,6.875,7.85,1497154,0
2014-10-03,7.875,8,7.125,7.2,866396,0
2014-10-06,6.9502,7.3,6.0775,6.55,946447,0
2014-10-07,6.2,6.4497,5.775,5.975,721576,0
2014-10-08,5.825,6.125,5.5,5.675,578454,0
2014-10-09,5.525,6.1,4.5,4.95,835455,0
2014-10-10,4.7,4.75,4.1,4.15,854182,0
2014-10-13,3.975,4.1252,3.25,3.4,574674,0
2014-10-14,3.875,5.625,3.825,5.35,3213009,0
2014-10-15,4.5,5.2,4.5,4.8,825652,0
2014-10-16,4.425,4.725,4.125,4.5,643000,0
2014-10-17,4.575,5.075,4.5,4.5375,950228,0
2014-10-20,4.375,5.075,4.275,4.575,846797,0
2014-10-21,4.5,5.95,4.5,5.125,2181068,0
2014-10-22,5.25,5.825,5,5.275,1121216,0
2014-10-23,5.375,5.675,5.0375,5.2,445455,0
2014-10-24,5.05,5.15,4.8,5.025,255618,0
2014-10-27,4.775,5.35,4.65,5.075,284526,0
2014-10-28,5.125,5.25,4.875,5.1,219889,0
2014-10-29,4.925,5.175,4.9,5.05,169606,0
2014-10-30,4.9,5.375,4.9,5.275,586745,0
2014-10-31,5.2,5.75,5.2,5.25,748502,0
2014-11-03,5.2,5.55,5.125,5.2,379685,0
2014-11-04,5.125,5.325,4.9,5.175,301184,0
2014-11-05,5.425,5.6,5.175,5.225,440057,0
2014-11-06,5.225,5.375,5.05,5.25,245582,0
2014-11-07,5.625,6.2,5.25,5.275,2101817,0
2014-11-10,5.3,5.475,5.05,5.375,338544,0
2014-11-11,5.4,5.65,5.25,5.525,368798,0
2014-11-12,5.325,5.625,5.3,5.375,160712,0
2014-11-13,5.4,5.45,5.125,5.15,328398,0
2014-11-14,5.125,5.2387,4.775,4.9,320982,0
2014-11-17,4.9,4.9,4.5,4.525,247954,0
2014-11-18,4.625,4.775,4.575,4.6375,87122,0
2014-11-19,4.725,4.725,4.4875,4.55,69790,0
2014-11-20,4.475,4.725,4.4,4.525,159442,0
2014-11-21,4.8,5.075,4.55,4.55,350374,0
2014-11-24,4.55,4.625,4.4,4.45,109017,0
2014-11-25,4.6,4.625,4.4,4.45,101721,0
2014-11-26,4.525,4.525,4.4,4.475,71185,0
2014-11-28,4.375,4.525,4.275,4.325,41614,0
2014-12-01,4.525,4.525,4.15,4.35,117671,0
2014-12-02,4.375,4.45,3.9,3.925,105919,0
2014-12-03,3.925,4.1248,3.725,3.875,126811,0
2014-12-04,3.85,3.875,3.7,3.85,99842,0
2014-12-05,3.775,3.775,3.5,3.6,147480,0
2014-12-08,3.65,3.875,3.6,3.675,114943,0
2014-12-09,3.625,3.675,3.25,3.425,98354,0
2014-12-10,3.375,3.575,3.3,3.3,38036,0
2014-12-11,3.375,3.4247,3.05,3.2,113172,0
2014-12-12,3.075,3.2092,2.754,2.8,188192,0
2014-12-15,2.8,3.075,2.775,2.875,71842,0
2014-12-16,2.875,2.95,2.625,2.625,55963,0
2014-12-17,2.675,2.85,2.675,2.825,57155,0
2014-12-18,2.975,2.975,2.6,2.725,96968,0
2014-12-19,2.875,2.875,2.5125,2.625,114457,0
2014-12-22,2.9,4.325,2.75,3.675,2371655,0
2014-12-23,3.775,4.05,3.25,3.475,752081,0
2014-12-24,3.425,3.475,3.125,3.2,116841,0
2014-12-26,3.275,3.425,3.075,3.35,98458,0
2014-12-29,3.25,3.3002,3.0247,3.075,96956,0
2014-12-30,3.1,3.125,2.9,2.925,99398,0
2014-12-31,2.9,3.05,2.875,2.875,82090,0
2015-01-02,3.0745,3.275,2.9,2.9975,124799,0
2015-01-05,3,3.2,2.975,3.15,76855,0
2015-01-06,3.2498,3.325,3.0002,3.075,131226,0
2015-01-07,3.175,3.2247,3,3.025,60488,0
2015-01-08,3.025,3.125,3,3.075,72151,0
2015-01-09,3.1,3.625,3.075,3.55,404704,0
2015-01-12,3.425,3.475,3.275,3.375,75088,0
2015-01-13,3.425,3.45,3.125,3.4247,82631,0
2015-01-14,3.25,3.375,3.25,3.275,57081,0
2015-01-15,3.325,3.45,3.25,3.375,90167,0
2015-01-16,3.45,3.625,3.375,3.625,245642,0
2015-01-20,3.925,5.025,3.901,4.675,2723898,0
2015-01-21,4.625,5.675,4.425,5.425,2354956,0
2015-01-22,5.425,5.675,4.9,5.65,1115019,0
2015-01-23,5.5,5.575,5.075,5.125,457900,0
2015-01-26,6,6.2,4.8,4.9,1709192,0
2015-01-27,4.875,4.875,4.5,4.775,340241,0
2015-01-28,4.875,5.0425,4.375,4.425,144991,0
2015-01-29,4.425,4.425,4.25,4.25,128500,0
2015-01-30,4.25,4.7,4.25,4.4,208182,0
2015-02-02,4.35,4.5095,4.25,4.35,91834,0
2015-02-03,4.425,4.425,4.25,4.275,88059,0
2015-02-04,4.275,4.6248,4.275,4.35,124890,0
2015-02-05,4.325,4.6,4.25,4.25,100820,0
2015-02-06,4.225,4.375,4.125,4.25,103470,0
2015-02-09,4.25,4.3425,4,4.05,84816,0
2015-02-10,4.125,4.22,4,4.1752,64577,0
2015-02-11,4.15,4.15,3.925,3.975,49591,0
2015-02-12,3.75,4.075,3.75,3.9002,149932,0
2015-02-13,3.95,4.05,3.875,3.95,59596,0
2015-02-17,3.875,4.3,3.825,4.15,95142,0
2015-02-18,4.225,4.375,4.05,4.123,40919,0
2015-02-19,4.025,4.175,3.825,4.05,57632,0
2015-02-20,3.975,4.1,3.95,3.975,25526,0
2015-02-23,4,4.0295,3.8,3.8,69566,0
2015-02-24,3.8,3.925,3.75,3.75,49026,0
2015-02-25,3.75,3.7502,3.525,3.6,65503,0
2015-02-26,3.6,4.025,3.575,3.8,66091,0
2015-02-27,3.875,3.95,3.75,3.925,28556,0
2015-03-02,4.025,4.375,4,4.2,185800,0
2015-03-03,4.25,4.45,3.95,4.075,140720,0
2015-03-04,4.125,4.3,4.125,4.125,37160,0
2015-03-05,4.2,4.225,3.925,4.025,71200,0
2015-03-06,4.075,4.075,3.875,3.9,37000,0
2015-03-09,3.975,4.05,3.75,3.8,26840,0
2015-03-10,3.775,3.825,3.65,3.675,29600,0
2015-03-11,3.75,3.825,3.6,3.75,30840,0
2015-03-12,3.75,3.875,3.725,3.85,12680,0
2015-03-13,3.625,4.25,3.625,3.825,65640,0
2015-03-16,3.95,3.95,3.725,3.75,14320,0
2015-03-17,4,4,3.675,3.725,36240,0
2015-03-18,3.625,3.825,3.625,3.65,18040,0
2015-03-19,3.675,3.8,3.65,3.725,39120,0
2015-03-20,3.75,4.025,3.75,3.975,35920,0
2015-03-23,4,4.075,3.825,3.95,12680,0
2015-03-24,3.8,3.925,3.775,3.775,8880,0
2015-03-25,3.775,4,3.7,3.75,32880,0
2015-03-26,3.7,3.85,3.7,3.75,11120,0
2015-03-27,3.75,3.9,3.75,3.775,13800,0
2015-03-30,4.5,4.825,4.025,4.15,1201120,0
2015-03-31,4.0752,4.175,3.875,4.0248,94242,0
2015-04-01,4,4,3.8,3.825,53720,0
2015-04-02,3.825,4.025,3.75,3.775,63800,0
2015-04-06,3.825,3.825,3.675,3.725,48640,0
2015-04-07,3.775,3.8498,3.75,3.825,39259,0
2015-04-08,3.775,4.15,3.75,4.025,152280,0
2015-04-09,4.1,4.45,4.0538,4.15,228369,0
2015-04-10,4.375,4.375,4.025,4.05,113560,0
2015-04-13,4.05,4.225,4.05,4.125,36960,0
2015-04-14,4.225,4.5,4.1,4.325,279960,0
2015-04-15,4.325,4.575,4.25,4.325,160449,0
2015-04-16,3.875,4.05,3.75,3.925,200560,0
2015-04-17,3.8,4,3.8,3.875,44160,0
2015-04-20,3.85,3.8998,3.725,3.775,104704,0
2015-04-21,3.8,4.2,3.8,3.9,256085,0
2015-04-22,3.9,4.2,3.9,3.9,103016,0
2015-04-23,4.025,4.125,3.9,4,111160,0
2015-04-24,4.05,4.1,4.025,4.1,64422,0
2015-04-27,4.2,4.2,4.025,4.075,95640,0
2015-04-28,4.15,4.2,3.9,4.125,47561,0
2015-04-29,4.125,4.15,3.925,4.125,32000,0
2015-04-30,4.125,4.125,3.8,4,40800,0
2015-05-01,3.975,4.175,3.9,3.925,20200,0
2015-05-04,4.1,4.1,3.825,3.875,19360,0
2015-05-05,3.85,3.9,3.775,3.825,42160,0
2015-05-06,3.825,3.95,3.65,3.725,64035,0
2015-05-07,3.925,4,3.675,3.775,125364,0
2015-05-08,3.875,3.925,3.725,3.8,71600,0
2015-05-11,3.8,3.875,3.775,3.85,16080,0
2015-05-12,3.85,3.95,3.85,3.875,34294,0
2015-05-13,4,4.4,3.95,4.15,638117,0
2015-05-14,4.075,4.2,3.875,4.025,97160,0
2015-05-15,4.1,4.125,3.875,3.975,43257,0
2015-05-18,3.95,4.075,3.9,4.0002,35217,0
2015-05-19,3.9,4.05,3.9,3.95,54029,0
2015-05-20,3.875,3.975,3.775,3.825,44628,0
2015-05-21,3.875,4.1,3.75,4.025,139840,0
2015-05-22,4,4,3.85,3.9,54160,0
2015-05-26,3.85,4.125,3.825,3.825,191047,0
2015-05-27,3.925,3.925,3.775,3.825,94160,0
2015-05-28,3.775,3.925,3.775,3.775,30026,0
2015-05-29,3.825,3.825,3.55,3.65,142120,0
2015-06-01,3.6635,3.6888,3.525,3.625,56747,0
2015-06-02,3.625,3.65,3.575,3.645,23396,0
2015-06-03,3.575,3.65,3.55,3.575,32120,0
2015-06-04,3.625,3.625,3.525,3.575,19080,0
2015-06-05,3.575,3.85,3.525,3.675,164280,0
2015-06-08,3.675,3.85,3.625,3.65,78400,0
2015-06-09,3.625,3.75,3.625,3.675,33208,0
2015-06-10,3.675,3.8,3.625,3.625,43122,0
2015-06-11,3.725,4,3.725,3.825,223507,0
2015-06-12,3.95,4.05,3.75,3.95,165720,0
2015-06-15,3.875,3.9,3.775,3.8,46440,0
2015-06-16,3.85,3.85,3.625,3.675,65400,0
2015-06-17,3.7,3.8,3.525,3.65,102440,0
2015-06-18,3.675,3.7,3.6,3.7,33120,0
2015-06-19,3.75,3.8,3.6,3.725,61520,0
2015-06-22,3.775,3.775,3.625,3.7,39440,0
2015-06-23,3.725,3.8,3.65,3.7625,30957,0
2015-06-24,3.8,3.8,3.575,3.6,33560,0
2015-06-25,3.6,3.625,3.5,3.5,76520,0
2015-06-26,3.475,3.5,3.075,3.275,96800,0
2015-06-29,3.15,3.25,3.075,3.075,66280,0
2015-06-30,3.125,3.75,3.125,3.225,61509,0
2015-07-01,3.325,3.5,3.25,3.25,17440,0
2015-07-02,3.25,3.3,3.2,3.275,12360,0
2015-07-06,3.125,3.25,2.9,3.075,116960,0
2015-07-07,3,3.075,2.75,2.8,179160,0
2015-07-08,2.75,2.75,2.275,2.5,140760,0
2015-07-09,2.575,2.875,2.575,2.775,71000,0
2015-07-10,2.875,2.875,2.65,2.65,49640,0
2015-07-13,2.8,2.8,2.625,2.7,38080,0
2015-07-14,2.65,2.7,2.6,2.625,19742,0
2015-07-15,2.575,2.65,2.531,2.6,14284,0
2015-07-16,2.65,2.8,2.625,2.65,40880,0
2015-07-17,2.625,2.75,2.6,2.7,26000,0
2015-07-20,2.7,2.7,2.55,2.625,36520,0
2015-07-21,2.625,2.725,2.5,2.6,13960,0
2015-07-22,2.7,2.7,2.55,2.625,21000,0
2015-07-23,2.65,2.75,2.575,2.625,12200,0
2015-07-24,2.725,2.725,2.575,2.6,13400,0
2015-07-27,2.5,2.575,2.025,2.425,37000,0
2015-07-28,2.35,2.475,2.075,2.175,75600,0
2015-07-29,2.475,2.475,2.275,2.425,19760,0
2015-07-30,2.45,2.525,2.375,2.5,39480,0
2015-07-31,2.55,2.55,2.325,2.325,12760,0
2015-08-03,2.275,2.325,1.9812,2.2345,69095,0
2015-08-04,2.275,2.375,2.175,2.35,8360,0
2015-08-05,2.35,2.35,2.25,2.3,8840,0
2015-08-06,2.25,2.3,2.225,2.25,16501,0
2015-08-07,2.3,2.35,2.175,2.35,28920,0
2015-08-10,2.225,2.275,2.2,2.275,18440,0
2015-08-11,2.275,2.275,2.15,2.1922,22346,0
2015-08-12,2.1,2.175,2,2.1,12000,0
2015-08-13,2.15,2.15,2.05,2.125,5880,0
2015-08-14,2.1,2.1,2,2.025,13240,0
2015-08-17,2.025,2.1,1.95,2.05,46960,0
2015-08-18,1.95,2.05,1.95,2.05,16240,0
2015-08-19,2.275,2.375,2.05,2.2,74200,0
2015-08-20,2.225,2.35,2.05,2.1,35680,0
2015-08-21,2.125,2.25,2.075,2.225,16960,0
2015-08-24,2.1,2.2,1.625,1.925,40794,0
2015-08-25,2,2.075,1.975,2.025,14640,0
2015-08-26,1.95,2.05,1.9,1.95,9160,0
2015-08-27,2.575,2.575,1.95,2.175,57360,0
2015-08-28,2.325,2.325,2.025,2.25,18240,0
2015-08-31,2.05,2.275,2.05,2.15,27080,0
2015-09-01,2.175,2.275,2,2.025,17880,0
2015-09-02,2.075,2.25,2.05,2.15,4320,0
2015-09-03,2.2,2.25,2,2.075,8680,0
2015-09-04,2,2.2,2,2.075,9680,0
2015-09-08,2.2,2.25,2,2.15,4200,0
2015-09-09,2.2,2.2,2,2.125,7280,0
2015-09-10,2.125,2.1742,2.0252,2.125,11916,0
2015-09-11,2.075,2.15,2.025,2.05,9640,0
2015-09-14,2.05,2.175,2.05,2.1,3720,0
2015-09-15,2.175,2.175,2.05,2.125,12240,0
2015-09-16,2.175,2.175,2.1,2.1,7120,0
2015-09-17,2.125,2.2,2.125,2.175,7932,0
2015-09-18,2.2,2.2,2.125,2.125,1520,0
2015-09-21,2.1,2.225,2.05,2.125,11200,0
2015-09-22,2.15,2.25,2.15,2.175,4840,0
2015-09-23,2.2475,2.275,2.1588,2.2,10956,0
2015-09-24,2.25,2.35,2.05,2.15,16428,0
2015-09-25,2.35,2.375,2.05,2.075,18280,0
2015-09-28,2.175,2.3,1.95,2.15,23906,0
2015-09-29,2.175,2.175,1.95,2.075,15000,0
2015-09-30,2.175,2.225,2.025,2.075,7000,0
2015-10-01,2.175,2.275,2.1,2.2,4880,0
2015-10-02,2.25,2.25,2.1,2.2,6560,0
2015-10-05,2.0472,2.25,2.0472,2.2,6142,0
2015-10-06,2.15,2.3,2.15,2.225,14720,0
2015-10-07,2.25,2.3,2.175,2.275,9682,0
2015-10-08,2.3,2.35,2.225,2.225,20120,0
2015-10-09,2.325,2.325,2.225,2.25,14000,0
2015-10-12,2.2732,2.375,2.2675,2.35,19700,0
2015-10-13,2.425,2.425,2.225,2.225,28160,0
2015-10-14,2.325,2.325,2.25,2.275,10080,0
2015-10-15,2.325,2.325,2.25,2.325,13320,0
2015-10-16,2.375,2.4,2.125,2.125,27360,0
2015-10-19,2.1338,2.3245,2.125,2.2815,7446,0
2015-10-20,2.325,2.35,2.225,2.225,12880,0
2015-10-21,2.25,2.35,2.2,2.225,6320,0
2015-10-22,2.275,2.325,2.2,2.25,12560,0
2015-10-23,2.35,2.375,2.3,2.375,13000,0
2015-10-26,2.375,2.375,2.25,2.3,6760,0
2015-10-27,2.375,2.375,2.2,2.325,8800,0
2015-10-28,2.225,2.575,2.225,2.45,71880,0
2015-10-29,2.45,2.45,2.3,2.3,9120,0
2015-10-30,2.425,2.6,2.375,2.375,39080,0
2015-11-02,2.375,2.45,2.325,2.375,15713,0
2015-11-03,2.4,2.55,2.3562,2.3752,26367,0
2015-11-04,2.45,2.475,2.3755,2.45,19943,0
2015-11-05,2.4,2.4,2.3,2.35,17520,0
2015-11-06,2.35,2.55,2.325,2.475,15840,0
2015-11-09,2.475,2.625,2.4,2.475,17282,0
2015-11-10,2.45,2.525,2.425,2.5,7600,0
2015-11-11,2.325,2.45,2.325,2.35,13560,0
2015-11-12,2.475,2.475,2.325,2.375,2320,0
2015-11-13,2.325,2.45,2.225,2.25,5880,0
2015-11-16,2.4,2.4,2.1,2.1,20640,0
2015-11-17,2.125,2.25,2,2,55760,0
2015-11-18,1.975,2.2,1.95,2.025,23040,0
2015-11-19,2.05,2.175,2.05,2.15,3360,0
2015-11-20,2.175,2.175,2.025,2.025,5640,0
2015-11-23,2.025,2.15,1.925,2.05,9160,0
2015-11-24,2.125,2.125,1.975,2.1,12120,0
2015-11-25,2.1,2.15,2,2,15040,0
2015-11-27,2.15,2.2,2.05,2.2,25600,0
2015-11-30,2.025,2.175,2.025,2.05,11360,0
2015-12-01,2.15,2.55,2.025,2.3522,173108,0
2015-12-02,2.475,2.8675,2.25,2.45,436985,0
2015-12-03,2.4,2.6,2.2112,2.4,86642,0
2015-12-04,2.375,2.475,2.25,2.25,25160,0
2015-12-07,2.2,2.35,2.075,2.125,49960,0
2015-12-08,2.25,2.25,2.1,2.175,13938,0
2015-12-09,2.1,2.325,2.1,2.15,8680,0
2015-12-10,2.25,2.25,2.125,2.125,4760,0
2015-12-11,2.1,2.225,2.1,2.125,3400,0
2015-12-14,2.1748,2.175,2.0625,2.1748,8964,0
2015-12-15,2.075,2.225,2.075,2.175,9000,0
2015-12-16,2.2,2.25,2.15,2.175,4280,0
2015-12-17,2.175,2.25,2.1,2.125,4920,0
2015-12-18,2.1,2.125,2.05,2.05,21200,0
2015-12-21,2.05,2.125,2.05,2.075,15000,0
2015-12-22,2.05,2.125,2.05,2.1,23405,0
2015-12-23,2.1,2.325,2.1,2.2,62560,0
2015-12-24,2.2,2.25,2.186,2.245,7741,0
2015-12-28,2.15,2.275,2.125,2.1628,19286,0
2015-12-29,2.25,2.25,2.125,2.125,18088,0
2015-12-30,2.25,2.25,2.15,2.1502,19275,0
2015-12-31,2.2737,2.275,2.025,2.075,16956,0
2016-01-04,2.175,2.175,2.075,2.0752,21129,0
2016-01-05,2.0872,2.1252,2.033,2.0445,12000,0
2016-01-06,2.075,2.1,2.035,2.05,19742,0
2016-01-07,2.0408,2.15,2.04,2.0425,3960,0
2016-01-08,2.0447,2.125,2,2.0392,24230,0
2016-01-11,2.075,2.125,2.0422,2.0525,6218,0
2016-01-12,2,2.1237,1.805,1.8355,67504,0
2016-01-13,1.805,2.095,1.75,1.775,22234,0
2016-01-14,1.825,1.825,1.775,1.813,19908,0
2016-01-15,1.85,1.85,1.7502,1.8,8480,0
2016-01-19,1.875,1.975,1.825,1.875,33280,0
2016-01-20,1.9248,2,1.875,1.925,17326,0
2016-01-21,1.9712,2,1.925,1.95,8116,0
2016-01-22,1.995,1.995,1.8252,1.9778,20453,0
2016-01-25,1.95,2.05,1.95,2.0498,6603,0
2016-01-26,2.05,2.0875,1.95,2.055,22680,0
2016-01-27,2.075,2.1,2.05,2.0548,18448,0
2016-01-28,2.075,2.075,1.9002,1.95,4564,0
2016-01-29,1.9,2.0575,1.9,2,1112,0
2016-02-01,2.047,2.047,1.912,1.97,4072,0
2016-02-02,1.8722,2.025,1.8722,1.925,3329,0
2016-02-03,1.9572,1.97,1.75,1.85,8808,0
2016-02-04,1.8912,1.9,1.75,1.81,5236,0
2016-02-05,1.775,1.97,1.75,1.8,10000,0
2016-02-08,1.7538,1.7538,1.65,1.7045,8092,0
2016-02-09,1.9498,1.95,1.825,1.925,6671,0
2016-02-10,1.725,1.898,1.705,1.787,2920,0
2016-02-11,1.828,1.828,1.7002,1.8168,2545,0
2016-02-12,1.685,1.75,1.625,1.75,11654,0
2016-02-16,1.75,1.75,1.675,1.7495,7642,0
2016-02-17,1.7835,1.85,1.7002,1.775,3828,0
2016-02-18,1.7002,1.75,1.7,1.7002,2440,0
2016-02-19,1.7125,1.75,1.7125,1.7252,4360,0
2016-02-22,1.75,1.75,1.7247,1.7247,1530,0
2016-02-23,1.75,1.8998,1.75,1.75,10840,0
2016-02-24,1.6975,1.8,1.6975,1.7498,3346,0
2016-02-25,1.7498,1.8,1.7,1.75,9385,0
2016-02-26,1.6975,1.825,1.6975,1.775,9868,0
2016-02-29,1.725,1.775,1.6882,1.7002,9920,0
2016-03-01,1.65,1.8,1.65,1.75,12993,0
2016-03-02,1.775,1.8,1.65,1.8,24426,0
2016-03-03,1.6752,1.8,1.65,1.775,10140,0
2016-03-04,1.775,1.775,1.525,1.725,34309,0
2016-03-07,1.75,1.75,1.6502,1.725,8072,0
2016-03-08,1.725,1.725,1.6498,1.7135,9467,0
2016-03-09,1.75,1.75,1.65,1.7,4575,0
2016-03-10,1.725,1.725,1.55,1.625,4823,0
2016-03-11,1.575,1.6998,1.5502,1.605,6088,0
2016-03-14,1.675,1.675,1.5875,1.5875,13685,0
2016-03-15,1.55,1.65,1.5438,1.6495,5716,0
2016-03-16,1.6,1.675,1.525,1.625,10390,0
2016-03-17,1.6,1.7,1.6,1.7,9640,0
2016-03-18,1.7,1.725,1.625,1.685,8030,0
2016-03-21,1.65,1.75,1.65,1.75,10453,0
2016-03-22,1.75,1.775,1.6825,1.775,8322,0
2016-03-23,1.775,1.775,1.705,1.7498,762,0
2016-03-24,1.775,1.775,1.663,1.6748,7922,0
2016-03-28,1.625,1.75,1.625,1.725,5284,0
2016-03-29,1.7,1.725,1.675,1.725,6497,0
2016-03-30,1.775,1.775,1.6822,1.75,4483,0
2016-03-31,1.75,1.75,1.725,1.75,6160,0
2016-04-01,1.6752,1.75,1.675,1.7222,960,0
2016-04-04,1.775,1.775,1.675,1.75,2228,0
2016-04-05,1.75,1.75,1.625,1.7247,4225,0
2016-04-06,1.655,1.7415,1.6525,1.69,15759,0
2016-04-07,1.75,1.75,1.6462,1.675,12006,0
2016-04-08,1.7247,1.7247,1.625,1.6275,7449,0
2016-04-11,1.6375,1.65,1.625,1.65,11205,0
2016-04-12,1.6252,1.675,1.625,1.675,13114,0
2016-04-13,1.625,1.675,1.6,1.65,14110,0
2016-04-14,1.5555,1.675,1.5555,1.625,1684,0
2016-04-15,1.65,1.675,1.6275,1.65,7424,0
2016-04-18,1.625,1.7,1.625,1.675,10542,0
2016-04-19,1.675,1.7,1.675,1.7,447,0
2016-04-20,1.6998,1.7,1.6278,1.6278,1220,0
2016-04-21,1.625,1.75,1.625,1.725,4551,0
2016-04-22,1.725,1.75,1.6275,1.75,38443,0
2016-04-25,1.75,1.75,1.625,1.7182,4175,0
2016-04-26,1.7,1.75,1.7,1.75,994,0
2016-04-27,1.7,1.725,1.625,1.65,11673,0
2016-04-28,1.5802,1.7,1.5802,1.625,4551,0
2016-04-29,1.75,1.75,1.625,1.675,571,0
2016-05-02,1.6252,1.75,1.625,1.72,7339,0
2016-05-03,1.75,1.75,1.6275,1.695,11122,0
2016-05-04,1.625,1.75,1.625,1.75,8070,0
2016-05-05,1.7,1.75,1.6525,1.675,9391,0
2016-05-06,1.75,1.75,1.65,1.675,587,0
2016-05-09,1.674,1.6778,1.5252,1.6142,21444,0
2016-05-10,1.55,1.6092,1.55,1.5545,1998,0
2016-05-11,1.5575,1.625,1.55,1.5545,2662,0
2016-05-12,1.5502,1.625,1.5502,1.598,11186,0
2016-05-13,1.5505,1.6,1.525,1.55,7560,0
2016-05-16,1.525,1.6,1.525,1.55,1292,0
2016-05-17,1.5975,1.6,1.5502,1.5662,3080,0
2016-05-18,1.5505,1.575,1.525,1.525,8726,0
2016-05-19,1.55,1.575,1.525,1.575,8440,0
2016-05-20,1.5395,1.55,1.5375,1.5375,4067,0
2016-05-23,1.575,1.575,1.525,1.525,1617,0
2016-05-24,1.575,1.575,1.5375,1.5375,3104,0
2016-05-25,1.5252,1.5375,1.5252,1.5372,440,0
2016-05-26,1.5257,1.5257,1.2305,1.25,62434,0
2016-05-27,1.2502,1.4242,1.2502,1.2775,23837,0
2016-05-31,1.2775,1.345,1.2502,1.275,13782,0
2016-06-01,1.275,1.275,1.2,1.225,21204,0
2016-06-02,1.25,1.25,1.145,1.2332,2452,0
2016-06-03,1.15,1.245,1.15,1.175,6568,0
2016-06-06,1.25,1.25,1.15,1.225,13956,0
2016-06-07,1.225,1.3745,1.225,1.35,8607,0
2016-06-08,1.375,1.525,1.375,1.5,28275,0
2016-06-09,1.545,1.545,1.425,1.525,1503,0
2016-06-10,1.5,1.5,1.4525,1.475,314,0
2016-06-13,1.43,1.5,1.425,1.499,3386,0
2016-06-14,1.499,1.499,1.1548,1.335,16223,0
2016-06-15,1.3492,1.375,1.2507,1.3,3773,0
2016-06-16,1.35,1.4397,1.35,1.375,6042,0
2016-06-17,1.375,1.425,1.305,1.4247,5394,0
2016-06-20,1.425,1.425,1.255,1.3327,2588,0
2016-06-21,1.3375,1.4697,1.3375,1.42,4940,0
2016-06-22,1.3825,1.425,1.3645,1.4,4360,0
2016-06-23,1.2795,1.47,1.2795,1.45,3941,0
2016-06-24,1.2,1.5,1.2,1.289,18159,0
2016-06-27,1.369,1.425,1.325,1.4082,1729,0
2016-06-28,1.325,1.6,1.325,1.4572,37015,0
2016-06-29,1.475,1.5,1.45,1.5,3060,0
2016-06-30,1.375,1.375,1.275,1.375,13145,0
2016-07-01,1.375,1.375,1.3,1.365,16528,0
2016-07-05,1.325,1.375,1.3,1.3712,23820,0
2016-07-06,1.375,1.375,1.3,1.375,13864,0
2016-07-07,1.375,1.375,1.275,1.3725,34545,0
2016-07-08,1.335,1.425,1.275,1.4062,54879,0
2016-07-11,1.35,1.725,1.35,1.6075,123028,0
2016-07-12,1.6725,1.6725,1.525,1.575,16091,0
2016-07-13,1.5298,1.5825,1.5,1.5345,12891,0
2016-07-14,1.58,1.58,1.45,1.48,8139,0
2016-07-15,1.5,1.5,1.4502,1.4752,3532,0
2016-07-18,1.45,1.6998,1.45,1.65,66128,0
2016-07-19,1.675,1.675,1.5375,1.6025,5550,0
2016-07-20,1.65,1.7,1.5,1.7,56929,0
2016-07-21,1.7,2.125,1.5625,1.971,129959,0
2016-07-22,1.85,2.25,1.775,2.0618,148186,0
2016-07-25,2.125,2.25,1.95,2.025,49732,0
2016-07-26,2.075,2.1975,1.975,2.0742,27396,0
2016-07-27,2.125,2.125,1.9005,1.975,61729,0
2016-07-28,2.05,2.1,1.9,1.9,79096,0
2016-07-29,2,2.0875,1.9002,2.025,40920,0
2016-08-01,2.0868,2.0875,2,2.025,17220,0
2016-08-02,2.0247,2.025,1.65,1.82,30073,0
2016-08-03,1.9675,1.9675,1.7,1.87,27195,0
2016-08-04,1.85,2.2,1.7262,1.9498,30011,0
2016-08-05,1.8065,1.975,1.8065,1.825,29163,0
2016-08-08,1.825,1.975,1.825,1.8255,39898,0
2016-08-09,1.775,1.875,1.7502,1.825,17864,0
2016-08-10,1.753,1.875,1.7498,1.875,7672,0
2016-08-11,1.8748,1.965,1.7902,1.9285,11950,0
2016-08-12,1.85,2.125,1.85,1.9705,21946,0
2016-08-15,2.122,2.125,1.9,1.9748,9592,0
2016-08-16,1.8508,2.0447,1.8508,2.02,14753,0
2016-08-17,2.025,2.025,1.95,2,2286,0
2016-08-18,1.9518,2.1247,1.9518,2.0348,35641,0
2016-08-19,2.2001,2.3999,1.8,1.87,230993,0
2016-08-22,1.85,1.8599,1.67,1.6799,95279,0
2016-08-23,1.67,1.73,1.6001,1.64,23155,0
2016-08-24,1.62,1.795,1.62,1.66,26879,0
2016-08-25,1.74,1.74,1.66,1.67,7438,0
2016-08-26,1.6996,1.81,1.67,1.7499,24866,0
2016-08-29,1.74,1.79,1.7,1.76,4490,0
2016-08-30,1.75,1.75,1.73,1.73,7307,0
2016-08-31,1.723,1.7899,1.68,1.7,5519,0
2016-09-01,1.78,1.8,1.71,1.71,9757,0
2016-09-02,1.75,1.7736,1.66,1.69,42941,0
2016-09-06,1.69,1.69,1.66,1.66,13160,0
2016-09-07,1.621,1.6407,1.55,1.55,25380,0
2016-09-08,1.54,1.64,1.44,1.47,29191,0
2016-09-09,1.48,1.52,1.48,1.52,6900,0
2016-09-12,1.51,1.55,1.46,1.4984,21602,0
2016-09-13,1.47,1.53,1.47,1.5199,5485,0
2016-09-14,1.52,1.6,1.5022,1.53,6200,0
2016-09-15,1.53,1.58,1.52,1.58,16030,0
2016-09-16,1.5701,1.656,1.57,1.656,58203,0
2016-09-19,1.63,1.7,1.58,1.59,13027,0
2016-09-20,1.64,1.655,1.49,1.58,53537,0
2016-09-21,1.55,1.566,1.47,1.4899,33960,0
2016-09-22,1.54,1.5843,1.41,1.5,33793,0
2016-09-23,1.48,1.5499,1.45,1.4791,26553,0
2016-09-26,1.45,1.48,1.45,1.47,6106,0
2016-09-27,1.4601,1.48,1.45,1.46,11452,0
2016-09-28,1.45,1.51,1.4,1.4,39058,0
2016-09-29,1.4,1.474,1.4,1.4,24383,0
2016-09-30,1.51,1.8,1.41,1.8,223586,0
2016-10-03,1.91,1.91,1.62,1.68,250915,0
2016-10-04,1.66,1.7,1.56,1.56,199254,0
2016-10-05,1.7399,1.74,1.5,1.64,168631,0
2016-10-06,1.66,1.76,1.62,1.7072,23943,0
2016-10-07,1.72,1.9589,1.5499,1.66,106692,0
2016-10-10,1.68,1.71,1.53,1.6184,27375,0
2016-10-11,1.59,1.6,1.43,1.51,79993,0
2016-10-12,1.52,1.55,1.51,1.5499,18861,0
2016-10-13,1.53,1.54,1.4915,1.52,12830,0
2016-10-14,1.5011,1.57,1.5011,1.54,18079,0
2016-10-17,1.5634,1.58,1.541,1.56,3500,0
2016-10-18,1.56,1.62,1.5,1.52,52591,0
2016-10-19,1.53,1.66,1.53,1.58,6582,0
2016-10-20,1.5225,1.63,1.5225,1.58,1598,0
2016-10-21,1.55,1.58,1.53,1.54,3043,0
2016-10-24,1.54,1.6,1.53,1.56,12881,0
2016-10-25,1.5907,1.62,1.55,1.55,948,0
2016-10-26,1.57,1.57,1.5108,1.5108,4917,0
2016-10-27,1.58,1.58,1.4,1.4,34124,0
2016-10-28,1.41,1.45,1.41,1.43,20505,0
2016-10-31,1.4,1.47,1.39,1.47,18271,0
2016-11-01,1.47,1.47,1.4,1.43,11035,0
2016-11-02,1.4,1.45,1.4,1.43,4619,0
2016-11-03,1.39,1.4099,1.3,1.3,35073,0
2016-11-04,1.3,1.3577,1.29,1.29,14389,0
2016-11-07,1.3,1.3,1.2801,1.2801,3490,0
2016-11-08,1.36,1.37,1.29,1.35,16078,0
2016-11-09,1.35,1.35,1.233,1.33,3159,0
2016-11-10,1.36,1.36,1.1,1.22,68460,0
2016-11-11,1.1283,1.32,1.1283,1.2266,6749,0
2016-11-14,1.161,1.2782,1.15,1.2,37401,0
2016-11-15,1.2799,1.29,1.21,1.26,12552,0
2016-11-16,1.2,1.39,1.2,1.2629,40554,0
2016-11-17,1.36,1.389,1.2522,1.3747,23178,0
2016-11-18,1.35,1.39,1.29,1.39,26948,0
2016-11-21,1.4,1.4,1.2625,1.29,9114,0
2016-11-22,1.29,1.32,1.23,1.29,28610,0
2016-11-23,1.28,1.3,1.27,1.2999,10502,0
2016-11-25,1.3,1.3,1.28,1.28,2875,0
2016-11-28,1.2401,1.26,1.22,1.26,1972,0
2016-11-29,1.24,1.3,1.24,1.27,6022,0
2016-11-30,1.245,1.245,1.2,1.23,11529,0
2016-12-01,1.21,1.22,1.2,1.22,7638,0
2016-12-02,1.18,1.1978,1.17,1.17,20751,0
2016-12-05,1.159,1.16,1.12,1.1298,34175,0
2016-12-06,1.15,1.19,1.02,1.0862,53166,0
2016-12-07,1.06,1.1,1.04,1.04,38397,0
2016-12-08,1.05,1.09,1.04,1.0899,14784,0
2016-12-09,1.08,1.2,1.08,1.14,8723,0
2016-12-12,1.14,1.1778,1.11,1.1199,11333,0
2016-12-13,1.1111,1.13,1.041,1.12,25924,0
2016-12-14,1.12,1.13,1.04,1.06,19827,0
2016-12-15,1.06,1.06,1.02,1.04,23594,0
2016-12-16,1.03,1.07,1.02,1.06,36216,0
2016-12-19,1.05,1.083,1.04,1.0632,5031,0
2016-12-20,1.05,1.09,1.034,1.06,12358,0
2016-12-21,1.07,1.08,1.02,1.0401,16152,0
2016-12-22,1.07,1.08,1,1.07,21656,0
2016-12-23,1.07,1.0799,0.99,1.06,29228,0
2016-12-27,1.03,1.08,1.01,1.0196,36080,0
2016-12-28,0.99,1.01,0.97,0.9701,59639,0
2016-12-29,0.98,1.07,0.97,1.04,76564,0
2016-12-30,1.05,1.05,0.97,1,46660,0
2017-01-03,1.02,1.02,0.9822,1.0199,10921,0
2017-01-04,1.1,1.1,1.02,1.08,9685,0
2017-01-05,1.0506,1.12,1.0506,1.09,36787,0
2017-01-06,1.09,1.09,1.0438,1.08,7110,0
2017-01-09,1.08,1.08,1.035,1.04,14437,0
2017-01-10,1.04,1.04,1,1.04,24224,0
2017-01-11,1.04,1.13,1.04,1.07,35909,0
2017-01-12,1.08,1.085,1.02,1.0605,11139,0
2017-01-13,1.05,1.1,1.02,1.03,58659,0
2017-01-17,1.02,1.07,1.02,1.048,4790,0
2017-01-18,1.06,1.06,1.03,1.03,3383,0
2017-01-19,1.04,1.0669,1.0301,1.04,5070,0
2017-01-20,1.06,1.0665,1.01,1.04,9577,0
2017-01-23,1.04,1.07,1.04,1.0634,7516,0
2017-01-24,1.06,1.07,1.03,1.07,21289,0
2017-01-25,1.0602,1.09,1.05,1.08,9826,0
2017-01-26,1.09,1.44,1.07,1.3065,289222,0
2017-01-27,1.3,1.3096,1.2,1.2717,35014,0
2017-01-30,1.27,1.28,1.2,1.24,14887,0
2017-01-31,1.23,1.3,1.2233,1.2301,32684,0
2017-02-01,1.25,1.31,1.22,1.2971,19379,0
2017-02-02,1.31,1.3565,1.2,1.24,23789,0
2017-02-03,1.21,1.2599,1.2,1.2399,12191,0
2017-02-06,1.21,1.2477,1.21,1.21,3861,0
2017-02-07,1.2101,1.2101,1.17,1.1835,5671,0
2017-02-08,1.1842,1.1842,1.13,1.13,11456,0
2017-02-09,1.14,1.17,1.09,1.1192,6975,0
2017-02-10,1.1065,1.21,1.09,1.17,58517,0
2017-02-13,1.21,1.38,1.18,1.26,38202,0
2017-02-14,1.27,1.3577,1.17,1.3,110716,0
2017-02-15,1.3,1.36,1.26,1.29,77246,0
2017-02-16,1.26,1.33,1.26,1.27,10152,0
2017-02-17,1.3,1.3277,1.2618,1.29,2581,0
2017-02-21,1.2674,1.29,1.26,1.29,12665,0
2017-02-22,1.2588,1.2588,1.18,1.23,11875,0
2017-02-23,1.1712,1.23,1.1712,1.23,16134,0
2017-02-24,1.22,1.35,1.17,1.31,85548,0
2017-02-27,1.29,1.32,1.2401,1.2801,14008,0
2017-02-28,1.25,1.32,1.17,1.2101,63072,0
2017-03-01,1.27,1.37,1.1999,1.29,62057,0
2017-03-02,1.26,1.305,1.18,1.1801,35430,0
2017-03-03,1.2,1.2376,1.19,1.1921,8697,0
2017-03-06,1.2,1.23,1.18,1.1999,6892,0
2017-03-07,1.18,1.24,1.16,1.23,53344,0
2017-03-08,1.24,1.27,1.19,1.2,16135,0
2017-03-09,1.2,1.24,1.2,1.23,2770,0
2017-03-10,1.21,1.21,1.16,1.17,12487,0
2017-03-13,1.17,1.24,1.08,1.1,56815,0
2017-03-14,1.16,1.24,1.13,1.17,48641,0
2017-03-15,1.17,1.17,1.12,1.1264,5832,0
2017-03-16,1.12,1.19,1.1001,1.1001,2115,0
2017-03-17,1.13,1.15,1.1162,1.14,3153,0
2017-03-20,1.146,1.15,1.1044,1.15,3436,0
2017-03-21,1.15,1.15,1.1,1.1399,8494,0
2017-03-22,1.11,1.1628,1.11,1.12,2718,0
2017-03-23,1.12,1.14,1.06,1.07,8755,0
2017-03-24,1.11,1.11,1.06,1.08,16167,0
2017-03-27,1.08,1.1145,1.06,1.08,15987,0
2017-03-28,1.12,1.12,1.06,1.1,12115,0
2017-03-29,1.0853,1.119,1.07,1.119,15159,0
2017-03-30,1.11,1.12,1.11,1.12,1231,0
2017-03-31,1.14,1.14,1.08,1.13,7262,0
2017-04-03,1.15,1.25,1.1058,1.14,23710,0
2017-04-04,1.12,1.21,1.12,1.14,9663,0
2017-04-05,1.17,1.17,1.09,1.0901,21286,0
2017-04-06,1.13,1.2601,1.1,1.1974,86948,0
2017-04-07,1.18,1.45,1.13,1.1893,434884,0
2017-04-10,1.17,1.336,1.11,1.2393,136943,0
2017-04-11,1.24,1.44,1.24,1.38,102620,0
2017-04-12,1.39,1.39,1.3,1.33,34573,0
2017-04-13,1.319,1.34,1.17,1.28,69784,0
2017-04-17,1.27,1.34,1.27,1.3301,54190,0
2017-04-18,1.337,1.337,1.28,1.31,9703,0
2017-04-19,1.22,1.31,1.2,1.31,15329,0
2017-04-20,1.2601,1.333,1.24,1.333,14893,0
2017-04-21,1.32,1.32,1.28,1.2999,13456,0
2017-04-24,1.28,1.34,1.22,1.23,23630,0
2017-04-25,1.22,1.31,1.2,1.2801,20653,0
2017-04-26,1.25,1.29,1.23,1.24,6667,0
2017-04-27,1.22,1.2534,1.22,1.23,5454,0
2017-04-28,1.2126,1.26,1.2,1.23,34854,0
2017-05-01,1.23,1.29,1.23,1.2699,16807,0
2017-05-02,1.27,1.3,1.23,1.2845,24368,0
2017-05-03,1.25,1.3,1.23,1.25,4322,0
2017-05-04,1.2001,1.2888,1.2001,1.2001,21507,0
2017-05-05,1.2,1.22,1.2,1.2,5008,0
2017-05-08,1.2,1.2261,1.2,1.2261,2375,0
2017-05-09,1.207,1.28,1.2,1.2,14487,0
2017-05-10,1.2,1.293,1.2,1.26,8991,0
2017-05-11,1.23,1.23,1.1699,1.17,30983,0
2017-05-12,1.17,1.2,1.12,1.141,36976,0
2017-05-15,1.13,1.21,1.13,1.1334,5500,0
2017-05-16,1.2,1.35,1.165,1.2,133380,0
2017-05-17,1.28,1.28,1.18,1.19,6587,0
2017-05-18,1.23,1.38,1.1601,1.329,96067,0
2017-05-19,1.34,1.37,1.26,1.3299,44695,0
2017-05-22,1.38,1.38,1.21,1.2681,15537,0
2017-05-23,1.32,1.37,1.21,1.29,43034,0
2017-05-24,1.26,1.37,1.2,1.256,69365,0
2017-05-25,1.35,1.35,1.26,1.28,4572,0
2017-05-26,1.27,1.3,1.2699,1.3,8993,0
2017-05-30,1.2713,1.3,1.2713,1.3,3398,0
2017-05-31,1.2899,1.29,1.25,1.25,3364,0
2017-06-01,1.25,1.33,1.2,1.2,39492,0
2017-06-02,1.206,1.28,1.14,1.2,37181,0
2017-06-05,1.21,1.24,1.12,1.15,38993,0
2017-06-06,1.16,1.25,1.05,1.14,132640,0
2017-06-07,1.17,1.17,1.11,1.14,19865,0
2017-06-08,1.19,1.22,1.1585,1.1914,53024,0
2017-06-09,1.16,1.213,1.13,1.17,9465,0
2017-06-12,1.17,1.17,1.132,1.16,4825,0
2017-06-13,1.17,1.17,1.13,1.1699,4732,0
2017-06-14,1.17,1.22,1.17,1.22,17293,0
2017-06-15,1.24,1.27,1.19,1.27,49524,0
2017-06-16,1.31,1.31,1.2307,1.27,27123,0
2017-06-19,1.27,1.3,1.2317,1.26,5554,0
2017-06-20,1.27,1.27,1.21,1.2401,7668,0
2017-06-21,1.24,1.24,1.22,1.24,11146,0
2017-06-22,1.23,1.24,1.22,1.24,6439,0
2017-06-23,1.2501,1.28,1.2501,1.27,6645,0
2017-06-26,1.25,1.25,1.22,1.23,9430,0
2017-06-27,1.22,1.25,1.22,1.25,1047,0
2017-06-28,1.2201,1.28,1.21,1.27,18788,0
2017-06-29,1.25,1.25,1.15,1.15,40236,0
2017-06-30,1.201,1.24,1.18,1.24,6698,0
2017-07-03,1.2,1.2,1.1501,1.1601,2597,0
2017-07-05,1.14,1.1602,1.14,1.16,20028,0
2017-07-06,1.14,1.18,1.14,1.151,2989,0
2017-07-07,1.18,1.18,1.165,1.17,3670,0
2017-07-11,1.1607,1.17,1.16,1.17,5802,0
2017-07-12,1.16,1.18,1.16,1.1655,15843,0
2017-07-13,1.135,1.163,1.135,1.1417,10776,0
2017-07-14,1.16,1.16,1.15,1.1518,12415,0
2017-07-17,1.15,1.15,1.1497,1.1497,1811,0
2017-07-18,1.1588,1.1588,1.15,1.15,7316,0
2017-07-19,1.1588,1.16,1.13,1.15,11998,0
2017-07-20,1.141,1.15,1.141,1.1465,2746,0
2017-07-21,1.1349,1.15,1.1349,1.15,4393,0
2017-07-24,1.14,1.14,1.1314,1.1314,7395,0
2017-07-25,1.13,1.1491,1.13,1.1301,1768,0
2017-07-26,1.15,1.15,1.1317,1.1317,2000,0
2017-07-27,1.13,1.1317,1.13,1.1317,5881,0
2017-07-28,1.13,1.139,1.13,1.13,8691,0
2017-07-31,1.1,1.13,1.0797,1.0799,34096,0
2017-08-01,1.082,1.13,1.06,1.12,5056,0
2017-08-02,1.07,1.1,1.06,1.1,18960,0
2017-08-03,1.2,1.2,1.1,1.1,6062,0
2017-08-04,1.1,1.1,1.07,1.0979,616,0
2017-08-07,1.06,1.0696,1.05,1.0696,9902,0
2017-08-08,1.051,1.06,1.051,1.0533,1399,0
2017-08-09,1.0537,1.06,1.0526,1.0526,2708,0
2017-08-10,1.031,1.05,1.03,1.05,12595,0
2017-08-11,1.06,1.1,1.0301,1.06,10507,0
2017-08-14,1.0596,1.1,1.0596,1.1,2162,0
2017-08-15,1.1,1.1,1.1,1.1,1391,0
2017-08-16,1.0599,1.0599,1.0337,1.0337,2442,0
2017-08-17,1.0342,1.09,1.031,1.06,6040,0
2017-08-18,1.03,1.09,1.03,1.04,10217,0
2017-08-21,1.1,1.1,1.03,1.03,31920,0
2017-08-22,1.01,1.0558,0.9801,0.9801,13232,0
2017-08-23,0.98,1,0.98,0.98,2272,0
2017-08-24,0.98,1.06,0.98,1,651,0
2017-08-25,0.9714,1,0.9714,0.998,16543,0
2017-08-28,0.9816,0.99,0.98,0.98,9947,0
2017-08-29,0.9564,0.99,0.92551,0.94878,16264,0
2017-08-30,0.97462,0.97462,0.9228,0.9228,6333,0
2017-08-31,0.9228,0.96,0.9228,0.94,20602,0
2017-09-01,0.9465,1.05,0.901,1.04,70068,0
2017-09-05,1.04,1.18,1.02,1.07,75761,0
2017-09-06,1.0175,1.07,1.01,1.07,3597,0
2017-09-07,1.07,1.1,0.98,1,38876,0
2017-09-08,1.02,1.1,0.955,1,44214,0
2017-09-11,1,1.04,0.982,1.04,4690,0
2017-09-12,1.04,1.1,1.0052,1.05,51599,0
2017-09-13,1.09,1.1,1.003,1.09,5803,0
2017-09-14,1.0899,1.0899,1.0241,1.03,2832,0
2017-09-15,1.03,1.05,0.98,1.0012,6015,0
2017-09-18,1.0189,1.0299,0.938,1.02,41796,0
2017-09-19,1.02,1.0865,1.01,1.0594,23974,0
2017-09-20,1.01,1.06,1.01,1.05,19203,0
2017-09-21,1.049,1.07,1.04,1.06,22815,0
2017-09-22,1.03,1.09,1.03,1.0701,11415,0
2017-09-25,1.08,1.08,1.01,1.02,15688,0
2017-09-26,1.05,1.05,1,1.0269,4100,0
2017-09-27,1.03,1.05,1.03,1.03,6994,0
2017-09-28,1.02,1.03,1,1.0101,4511,0
2017-09-29,1,1.0189,0.9999,1,5945,0
2017-10-02,1,1.04,1,1,5350,0
2017-10-03,1,1.05,1,1.05,11505,0
2017-10-04,1.04,1.04,0.9999,1.03,7397,0
2017-10-05,1.04,1.04,1.013,1.04,9846,0
2017-10-06,1.04,1.99,1.04,1.3,2824918,0
2017-10-09,1.21,1.34,1.12,1.24,362062,0
2017-10-10,1.23,1.3,1.19,1.21,89880,0
2017-10-11,1.21,1.2899,1.19,1.23,82715,0
2017-10-12,1.22,1.27,1.12,1.15,133957,0
2017-10-13,1.16,1.19,1.1,1.12,46974,0
2017-10-16,1.17,1.34,1.12,1.34,327016,0
2017-10-17,1.35,1.35,1.2,1.24,178243,0
2017-10-18,1.2,1.4963,1.2,1.33,948835,0
2017-10-19,1.3,1.32,1.22,1.31,86996,0
2017-10-20,1.44,1.44,1.2701,1.3,80375,0
2017-10-23,1.3,1.32,1.25,1.27,77265,0
2017-10-24,1.26,1.26,1.2,1.2,36499,0
2017-10-25,1.201,1.25,1.18,1.18,23794,0
2017-10-26,1.23,1.25,1.16,1.2,36980,0
2017-10-27,1.191,1.27,1.191,1.21,28629,0
2017-10-30,1.1701,1.26,1.16,1.24,44069,0
2017-10-31,1.19,1.25,1.1714,1.2,40636,0
2017-11-01,1.21,1.28,1.16,1.18,355995,0
2017-11-02,1.17,1.25,1.161,1.25,70265,0
2017-11-03,1.25,1.25,1.2,1.2,61920,0
2017-11-06,1.23,1.23,1.15,1.2099,55908,0
2017-11-07,1.18,1.22,1.13,1.15,46159,0
2017-11-08,1.15,1.1501,1.1,1.14,93231,0
2017-11-09,1.15,1.43,1.12,1.1732,1832169,0
2017-11-10,1.16,1.33,1.16,1.23,480299,0
