Date,Open,High,Low,Close,Volume,OpenInt
2007-01-25,5.5,5.5,5.5,5.5,50100,0
2007-01-26,5.5,5.5,5.5,5.5,38000,0
2007-02-01,5.5,5.5,5.48,5.48,4000,0
2007-02-02,5.48,5.48,5.48,5.48,2000,0
2007-02-05,5.45,5.45,5.43,5.43,3000,0
2007-02-14,5.45,5.45,5.45,5.45,20000,0
2007-02-15,5.47,5.48,5.46,5.48,208000,0
2007-02-16,5.47,5.48,5.4,5.47,500000,0
2007-02-27,5.42,5.42,5.38,5.38,2000,0
2007-03-05,5.38,5.38,5.37,5.37,30500,0
2007-03-06,5.38,5.39,5.38,5.39,168500,0
2007-03-07,5.39,5.39,5.38,5.38,22000,0
2007-03-08,5.39,5.39,5.37,5.37,19500,0
2007-03-09,5.38,5.38,5.37,5.37,25300,0
2007-03-12,5.36,5.37,5.36,5.37,3000,0
2007-03-13,5.36,5.4,5.36,5.38,14800,0
2007-03-14,5.4,5.4,5.4,5.4,120000,0
2007-03-16,5.4,5.4,5.4,5.4,5000,0
2007-03-20,5.44,5.45,5.44,5.45,20500,0
2007-03-22,5.45,5.45,5.45,5.45,1000,0
2007-03-26,5.44,5.44,5.44,5.44,2000,0
2007-03-27,5.46,5.46,5.46,5.46,24000,0
2007-04-11,5.45,5.45,5.45,5.45,10000,0
2007-04-19,5.45,5.45,5.45,5.45,28500,0
2007-04-25,5.46,5.46,5.46,5.46,6500,0
2007-04-26,5.47,5.47,5.47,5.47,4000,0
2007-05-01,5.47,5.47,5.47,5.47,12800,0
2007-05-02,5.5,5.5,5.5,5.5,500,0
2007-05-14,5.48,5.48,5.46,5.46,42500,0
2007-05-16,5.49,5.5,5.49,5.5,5000,0
2007-05-24,5.5,5.5,5.5,5.5,3000,0
2007-05-29,5.49,5.49,5.49,5.49,5000,0
2007-06-01,5.55,5.55,5.55,5.55,2000,0
2007-06-05,5.5,5.5,5.5,5.5,1000,0
2007-06-06,5.49,5.49,5.49,5.49,500,0
2007-06-11,5.49,5.49,5.49,5.49,4500,0
2007-06-14,5.5,5.5,5.5,5.5,4000,0
2007-06-15,5.5,5.5,5.5,5.5,500,0
2007-06-18,5.51,5.51,5.51,5.51,3000,0
2007-06-19,5.51,5.51,5.51,5.51,2000,0
2007-06-26,5.52,5.52,5.52,5.52,25000,0
2007-06-28,5.52,5.52,5.52,5.52,2000,0
2007-06-29,5.52,5.52,5.52,5.52,3500,0
2007-07-02,5.52,5.52,5.52,5.52,5000,0
2007-07-06,5.53,5.53,5.53,5.53,7000,0
2007-07-09,5.54,5.54,5.54,5.54,2500,0
2007-07-10,5.54,5.54,5.54,5.54,5500,0
2007-07-13,5.54,5.55,5.54,5.55,5000,0
2007-07-16,5.55,5.55,5.55,5.55,1000,0
2007-07-17,5.55,5.55,5.55,5.55,1000,0
2007-07-18,5.55,5.55,5.55,5.55,1000,0
2007-07-19,5.56,5.56,5.55,5.56,53000,0
2007-07-20,5.55,5.56,5.55,5.56,60000,0
2007-07-24,5.55,5.56,5.55,5.56,10000,0
2007-07-25,5.55,5.6,5.55,5.6,64500,0
2007-07-26,5.6,5.6,5.54,5.55,122500,0
2007-07-27,5.54,5.54,5.54,5.54,600,0
2007-08-06,5.54,5.54,5.54,5.54,38500,0
2007-08-08,5.55,5.55,5.55,5.55,5000,0
2007-08-09,5.55,5.55,5.55,5.55,10500,0
2007-08-15,5.55,5.55,5.55,5.55,400,0
2007-08-16,5.55,5.55,5.55,5.55,500,0
2007-08-17,5.54,5.54,5.54,5.54,1000,0
2007-08-21,5.5,5.5,5.45,5.45,1500,0
2007-08-22,5.45,5.45,5.42,5.42,4500,0
2007-08-23,5.45,5.47,5.43,5.47,422000,0
2007-08-24,5.47,5.47,5.47,5.47,3500,0
2007-08-27,5.44,5.45,5.44,5.45,4500,0
2007-08-28,5.47,5.47,5.46,5.46,33300,0
2007-08-29,5.45,5.45,5.45,5.45,2500,0
2007-09-06,5.48,5.48,5.48,5.48,500,0
2007-09-10,5.46,5.46,5.46,5.46,1500,0
2007-09-17,5.49,5.49,5.49,5.49,2500,0
2007-09-24,5.5,5.5,5.5,5.5,1000,0
2007-09-26,5.5,5.5,5.5,5.5,4000,0
2007-10-22,5.53,5.53,5.53,5.53,8600,0
2007-10-24,5.53,5.53,5.53,5.53,10500,0
2007-10-26,5.53,5.53,5.53,5.53,10000,0
2007-10-29,5.53,5.53,5.53,5.53,10000,0
2007-11-07,5.53,5.53,5.53,5.53,5000,0
2007-11-08,5.53,5.53,5.53,5.53,1000,0
2007-11-09,5.53,5.53,5.53,5.53,40000,0
2007-11-13,5.54,5.54,5.54,5.54,15000,0
2007-11-14,5.54,5.54,5.54,5.54,73100,0
2007-11-15,5.55,5.55,5.55,5.55,7000,0
2007-11-16,5.55,5.55,5.55,5.55,1000,0
2007-11-20,5.55,5.55,5.55,5.55,4000,0
2007-11-26,5.55,5.55,5.55,5.55,15000,0
2007-11-29,5.55,5.55,5.55,5.55,2500,0
2007-12-10,5.55,5.55,5.55,5.55,5000,0
2007-12-20,5.57,5.59,5.57,5.59,4500,0
2007-12-27,5.57,5.57,5.57,5.57,1000,0
2008-01-03,5.6,5.6,5.6,5.6,2500,0
2008-01-07,5.6,5.6,5.6,5.6,3500,0
2008-01-08,5.6,5.6,5.6,5.6,2000,0
2008-01-10,5.6,5.6,5.6,5.6,10000,0
2008-01-14,5.65,5.65,5.6,5.63,26000,0
2008-01-15,5.59,5.59,5.58,5.58,285000,0
2008-01-16,5.63,5.63,5.63,5.63,2000,0
2008-01-18,5.63,5.63,5.63,5.63,111027,0
2008-01-22,5.63,5.64,5.55,5.64,152000,0
2008-01-23,5.63,5.64,5.63,5.64,148080,0
2008-01-24,5.64,5.66,5.64,5.66,72873,0
2008-01-28,5.65,5.65,5.65,5.65,3500,0
2008-01-29,5.64,5.64,5.64,5.64,1000,0
2008-01-30,5.65,5.66,5.65,5.66,7999,0
2008-01-31,5.65,5.65,5.65,5.65,9000,0
2008-02-01,5.65,5.65,5.65,5.65,85500,0
2008-02-04,5.65,5.65,5.65,5.65,6500,0
2008-02-07,5.62,5.62,5.62,5.62,500,0
2008-02-11,5.6,5.6,5.6,5.6,14000,0
2008-02-12,5.6,5.61,5.6,5.61,14000,0
2008-02-13,5.62,5.62,5.62,5.62,500,0
2008-02-20,5.61,5.61,5.59,5.59,2000,0
2008-02-21,5.6,5.6,5.6,5.6,9700,0
2008-02-22,5.62,5.62,5.59,5.6,201000,0
2008-02-25,5.61,5.61,5.61,5.61,7500,0
2008-02-27,5.62,5.62,5.62,5.62,3000,0
2008-03-05,5.62,5.62,5.62,5.62,500,0
2008-03-06,5.62,5.62,5.6,5.61,52000,0
2008-03-07,5.59,5.59,5.59,5.59,170000,0
2008-03-10,5.59,5.59,5.59,5.59,2500,0
2008-03-12,5.59,5.59,5.59,5.59,5000,0
2008-03-13,5.58,5.58,5.58,5.58,10000,0
2008-03-14,5.59,5.61,5.59,5.61,26000,0
2008-03-26,5.64,5.64,5.64,5.64,4000,0
2008-03-28,5.7,5.7,5.7,5.7,500,0
2008-04-02,5.67,5.67,5.67,5.67,5000,0
2008-04-03,5.65,5.65,5.65,5.65,2500,0
2008-04-04,5.64,5.64,5.64,5.64,4000,0
2008-04-10,5.63,5.63,5.62,5.62,4500,0
2008-04-14,5.64,5.64,5.64,5.64,2000,0
2008-04-15,5.62,5.62,5.62,5.62,33500,0
2008-04-16,5.62,5.64,5.6,5.6,327500,0
2008-04-17,5.62,5.62,5.59,5.59,75000,0
2008-04-23,5.6,5.6,5.6,5.6,2500,0
2008-04-25,5.62,5.62,5.62,5.62,25300,0
2008-04-28,5.65,5.7,5.65,5.7,178000,0
2008-04-30,5.72,5.72,5.72,5.72,35000,0
2008-05-01,5.7,5.72,5.7,5.72,53000,0
2008-05-02,5.72,5.72,5.72,5.72,12000,0
2008-05-06,5.72,5.72,5.72,5.72,32000,0
2008-05-07,5.72,5.72,5.72,5.72,10000,0
2008-05-08,5.72,5.72,5.72,5.72,10000,0
2008-05-09,5.72,5.72,5.72,5.72,35000,0
2008-05-16,5.69,5.69,5.58,5.63,80500,0
2008-05-19,5.65,5.66,5.65,5.66,5000,0
2008-05-20,5.64,5.66,5.64,5.65,26500,0
2008-05-21,5.65,5.72,5.65,5.72,41000,0
2008-05-22,5.68,5.72,5.68,5.72,82000,0
2008-05-27,5.69,5.69,5.69,5.69,2000,0
2008-05-28,5.71,5.72,5.71,5.72,25000,0
2008-06-03,5.72,5.72,5.72,5.72,500,0
2008-06-06,5.75,5.75,5.75,5.75,38000,0
2008-06-11,5.77,5.77,5.77,5.77,500,0
2008-06-18,5.77,5.77,5.75,5.75,29000,0
2008-06-23,5.76,5.76,5.75,5.75,64000,0
2008-06-24,5.76,5.76,5.75,5.75,288726,0
2008-06-25,5.76,5.76,5.76,5.76,5000,0
2008-07-01,5.76,5.78,5.76,5.78,27600,0
2008-07-03,5.75,5.75,5.75,5.75,2000,0
2008-07-08,5.75,5.75,5.75,5.75,2000,0
2008-07-14,5.76,5.76,5.76,5.76,1000,0
2008-07-24,5.76,5.76,5.76,5.76,5400,0
2008-07-31,5.82,5.82,5.82,5.82,6000,0
2008-08-06,5.82,5.84,5.8,5.8,7500,0
2008-08-18,5.82,5.82,5.82,5.82,3900,0
2008-08-20,5.82,5.82,5.81,5.82,13000,0
2008-08-27,5.82,5.89,5.82,5.89,2400,0
2008-09-05,5.86,5.86,5.84,5.85,2620,0
2008-09-08,5.83,5.83,5.83,5.83,500,0
2008-09-10,5.83,5.83,5.82,5.83,10135,0
2008-09-11,5.83,5.83,5.83,5.83,12500,0
2008-09-12,5.87,5.87,5.83,5.83,16443,0
2008-09-17,5.83,5.83,5.8,5.8,85000,0
2008-09-18,5.78,5.78,5.77,5.77,90000,0
2008-09-19,5.78,5.78,5.78,5.78,1400,0
2008-09-22,5.79,5.79,5.79,5.79,500,0
2008-09-23,5.85,5.85,5.85,5.85,200000,0
2008-09-25,5.79,5.79,5.78,5.78,82000,0
2008-09-26,5.78,5.78,5.77,5.77,1500,0
2008-09-30,5.75,5.76,5.65,5.65,32250,0
2008-10-01,5.75,5.75,5.73,5.73,42300,0
2008-10-02,5.77,5.77,5.77,5.77,2300,0
2008-10-06,5.75,5.75,5.67,5.68,131500,0
2008-10-24,5.77,5.77,5.73,5.77,6197,0
2008-10-31,5.91,5.91,5.77,5.77,19606,0
2008-11-03,5.8,5.8,5.8,5.8,500,0
2008-11-05,5.81,5.81,5.81,5.81,50000,0
2008-11-12,5.84,5.84,5.81,5.82,307450,0
2008-11-13,5.86,5.86,5.86,5.86,100,0
2008-11-14,5.85,5.85,5.84,5.84,117600,0
2008-12-08,5.82,5.82,5.8,5.8,1000,0
2008-12-09,5.7,5.7,5.7,5.7,500,0
2008-12-16,5.6,5.6,5.2,5.4,15500,0
2008-12-23,5.4,5.4,5.4,5.4,2000,0
2008-12-29,5.46,5.46,5.46,5.46,3000,0
2008-12-31,5.5,5.5,5.5,5.5,500,0
2009-01-06,5.5,5.5,5.5,5.5,1500,0
2009-02-03,5.6,5.6,5.6,5.6,500,0
2009-02-13,5.6,5.6,5.55,5.55,11000,0
2009-02-17,5.65,5.65,5.65,5.65,1000,0
2009-02-18,5.87,9,5.87,6,16000,0
2009-02-20,5.9,5.9,5.9,5.9,1000,0
2009-02-23,5.7,5.7,5.65,5.65,6000,0
2009-02-24,5.7,5.7,5.7,5.7,1000,0
2009-03-02,5.7,5.7,5.7,5.7,2500,0
2009-03-06,5.7,5.7,5.7,5.7,3000,0
2009-03-13,5.85,5.85,5.85,5.85,1500,0
2009-03-27,5.85,5.85,5.85,5.85,1000,0
2009-06-01,5.85,5.85,5.85,5.85,1000,0
2009-06-02,5.85,5.85,5.69,5.69,2500,0
2009-06-22,5.69,5.69,5.69,5.69,1000,0
2009-06-26,6.02,6.02,6.02,6.02,1000,0
2009-06-29,6.06,6.06,6.06,6.06,2000,0
2009-06-30,6,6,5.99,5.99,4050,0
2009-07-01,5.98,5.98,5.98,5.98,750,0
2009-07-02,6.01,6.1,6.01,6.1,4400,0
2009-07-06,6.25,6.25,6.2,6.2,6500,0
2009-07-07,6.2,6.2,6.2,6.2,3500,0
2009-07-08,6.35,6.35,6.35,6.35,5000,0
2009-07-09,6.35,6.35,6.35,6.35,5000,0
2009-07-10,6.35,6.35,6.35,6.35,5000,0
2009-07-13,6.36,6.36,6.36,6.36,1500,0
2009-07-14,6.36,6.36,6.36,6.36,9000,0
2009-07-15,6.36,6.36,6.36,6.36,4000,0
2009-07-17,6.25,6.25,6.25,6.25,1000,0
2009-07-20,6.25,6.25,6.25,6.25,1500,0
2009-07-22,6.35,6.4,6.35,6.37,4000,0
2009-07-27,6.45,6.45,6.45,6.45,1500,0
2009-07-28,6.45,6.45,6.45,6.45,500,0
2009-07-29,6.55,6.55,6.55,6.55,19000,0
2009-07-31,6.55,6.55,6.55,6.55,1000,0
2009-08-06,6,6.01,6,6,10000,0
2009-08-12,6.1,6.1,6.1,6.1,5500,0
2009-08-13,6.1,6.1,6.1,6.1,3000,0
2009-08-14,6.1,6.45,6.1,6.45,8100,0
2009-08-17,6.45,6.46,6.45,6.45,3500,0
2009-08-18,6.75,6.75,6.75,6.75,3000,0
2009-08-21,6.75,6.75,6.75,6.75,2400,0
2009-08-24,6.75,6.75,6.75,6.75,1988,0
2009-08-27,7.1,7.1,7.1,7.1,1000,0
2009-09-02,7.1,7.1,7.1,7.1,3000,0
2009-09-11,7.5,7.5,7.5,7.5,200,0
2009-09-15,7.5,7.5,7.5,7.5,10000,0
2009-11-12,7,7.5,7,7.35,5000,0
2009-11-16,8,8.95,8,8.95,1000,0
2009-11-18,12.85,12.85,12.85,12.85,1400,0
2009-11-19,6.05,6.25,5.39,5.93,1441951,0
2009-11-20,5.95,5.99,5.5,5.75,321359,0
2009-11-23,5.85,6.1,5.69,6.1,112110,0
2009-11-24,6.1,6.16,5.95,6.07,56291,0
2009-11-25,6,6.24,5.97,6.24,72400,0
2009-11-27,6.02,6.18,6,6.16,18115,0
2009-11-30,6.23,6.24,6.08,6.1,25804,0
2009-12-01,6.12,6.12,6.01,6.1,21578,0
2009-12-02,6.1,6.11,6,6.02,317485,0
2009-12-03,6.02,6.03,5.8,6.03,50040,0
2009-12-04,6.03,6.19,5.92,6.05,93666,0
2009-12-07,6.12,6.16,5.9,5.99,8000,0
2009-12-08,5.98,5.99,5.79,5.95,30350,0
2009-12-09,5.9,5.9,5.65,5.7,55446,0
2009-12-10,5.8,5.9,5.69,5.69,16100,0
2009-12-11,5.79,5.98,5.69,5.78,47908,0
2009-12-14,5.7,5.79,5.59,5.59,7015,0
2009-12-15,5.59,5.65,5.59,5.6,56150,0
2009-12-16,5.6,5.61,5.6,5.61,7300,0
2009-12-17,5.6,6.1,5.6,5.98,510683,0
2009-12-18,6.01,6.1,5.9,5.94,52633,0
2009-12-21,6,6.02,5.98,5.98,44269,0
2009-12-22,6.03,6.03,5.88,5.9,33745,0
2009-12-23,5.91,5.95,5.85,5.94,35405,0
2009-12-24,5.9,5.9,5.85,5.9,11500,0
2009-12-28,5.89,5.91,5.6,5.84,20985,0
2009-12-29,5.86,5.95,5.66,5.95,9200,0
2009-12-30,6.05,6.69,6,6.69,186100,0
2009-12-31,6.6,6.72,6.12,6.5,219565,0
2010-01-04,6.48,6.48,6.21,6.36,32215,0
2010-01-05,6.36,6.36,6.2,6.3,20218,0
2010-01-06,6.31,6.35,6.25,6.25,42418,0
2010-01-07,6.29,6.35,6.29,6.29,18000,0
2010-01-08,6.3,6.75,6.3,6.35,68700,0
2010-01-11,6.59,6.71,6.51,6.65,47340,0
2010-01-12,6.56,6.6,6.38,6.4,88850,0
2010-01-13,6.49,6.49,6.23,6.27,45880,0
2010-01-14,6.42,6.5,6.31,6.31,21315,0
2010-01-15,6.22,6.48,6.22,6.31,18400,0
2010-01-19,6.32,6.35,5.91,5.92,40925,0
2010-01-20,5.88,5.99,5.85,5.91,7700,0
2010-01-21,6,6,5.86,5.86,4548,0
2010-01-22,5.88,6.5,5.86,6.5,38094,0
2010-01-25,6.48,6.75,6.26,6.33,21759,0
2010-01-26,6.46,6.59,6.21,6.24,11400,0
2010-01-27,6,6.1,5.87,5.87,47600,0
2010-01-28,6.03,6.1,5.89,5.89,15600,0
2010-01-29,6.04,6.06,5.95,5.98,3050,0
2010-02-01,6.03,6.03,5.95,6,22845,0
2010-02-02,5.97,6.21,5.95,6.18,28900,0
2010-02-03,6.17,6.17,5.79,5.97,5275,0
2010-02-04,6,6.19,5.98,5.98,10400,0
2010-02-05,5.92,5.92,5.75,5.85,5000,0
2010-02-08,5.92,6.02,5.92,5.99,900,0
2010-02-09,6.4,6.4,5.83,5.85,31400,0
2010-02-10,6.49,6.49,5.86,5.86,22940,0
2010-02-11,5.73,6,5.73,5.93,11300,0
2010-02-16,5.9,5.97,5.9,5.9,7200,0
2010-02-17,5.77,5.78,5.6,5.6,12000,0
2010-02-18,5.63,5.85,5.57,5.62,26855,0
2010-02-19,5.73,5.96,5.7,5.7,22170,0
2010-02-22,5.7,5.7,5.5,5.5,26961,0
2010-02-23,5.53,5.56,5.2,5.2,25089,0
2010-02-24,5.18,5.31,5.18,5.2,20328,0
2010-02-25,5.2,5.2,5.03,5.03,12900,0
2010-02-26,5.15,5.21,5.01,5.2,24450,0
2010-03-01,5.36,5.37,5,5,15290,0
2010-03-02,5.24,5.3,5.1,5.25,18810,0
2010-03-03,5.22,5.45,5.22,5.38,14000,0
2010-03-04,5.27,5.46,5.15,5.45,23681,0
2010-03-05,5.5,5.5,5.38,5.45,22410,0
2010-03-08,5.52,5.52,5.03,5.1,36172,0
2010-03-09,5.25,5.3,5.1,5.24,23376,0
2010-03-10,5.19,5.23,5.18,5.23,16400,0
2010-03-11,5.45,5.8,5.23,5.49,90539,0
2010-03-12,5.52,5.52,5.19,5.28,63041,0
2010-03-15,5.34,5.45,5.3,5.33,2400,0
2010-03-16,5.4,5.47,5.25,5.29,16250,0
2010-03-17,5.38,5.39,5.18,5.2,7800,0
2010-03-18,5.35,5.35,5.15,5.2,11800,0
2010-03-19,5.36,5.36,5.23,5.26,4100,0
2010-03-22,5.25,5.7,5.25,5.42,24500,0
2010-03-23,5.49,5.7,5.45,5.65,35173,0
2010-03-24,5.74,6,5.61,5.85,103918,0
2010-03-25,6.16,6.45,5.85,6.45,33746,0
2010-03-26,6.45,6.45,5.65,5.95,66605,0
2010-03-29,6.28,6.5,6.05,6.17,137416,0
2010-03-30,6.17,6.2,5.7,6.2,267760,0
2010-03-31,6.17,6.17,5.76,6,117269,0
2010-04-01,6.11,6.11,5.92,6,17291,0
2010-04-05,6.1,6.1,5.83,6,47250,0
2010-04-06,6.08,6.08,5.96,6,57115,0
2010-04-07,5.7,6,5.7,5.98,21300,0
2010-04-08,6,6,5.87,5.95,27763,0
2010-04-09,5.8,6,5.8,6,38500,0
2010-04-12,6,6,5.88,5.95,14920,0
2010-04-13,5.8,5.91,5.72,5.85,15850,0
2010-04-14,5.92,6,5.92,6,35791,0
2010-04-15,6.02,6.09,5.93,5.95,34800,0
2010-04-16,5.95,6,5.88,6,16138,0
2010-04-19,5.99,5.99,5.75,5.99,35893,0
2010-04-20,5.9,6,5.85,5.95,23098,0
2010-04-21,5.83,5.95,5.8,5.95,17750,0
2010-04-22,5.9,5.95,5.8,5.91,18900,0
2010-04-23,6.07,6.1,5.95,6,26639,0
2010-04-26,5.99,6.04,5.8,6.02,17766,0
2010-04-27,6,6.05,5.82,5.87,30900,0
2010-04-28,6.08,6.08,5.71,5.71,13423,0
2010-04-29,5.77,6,5.77,5.91,54100,0
2010-04-30,5.93,5.99,5.9,5.9,10600,0
2010-05-03,5.83,5.9,5.82,5.85,5630,0
2010-05-04,5.75,5.9,5.71,5.75,1960,0
2010-05-05,5.7,5.9,5.7,5.9,31700,0
2010-05-06,5.9,5.99,5.9,5.98,94760,0
2010-05-07,6,6,5.85,5.9,37718,0
2010-05-10,5.99,6,5.89,6,41999,0
2010-05-11,5.9,5.95,5.87,5.91,19100,0
2010-05-12,5.9,5.92,5.86,5.92,51237,0
2010-05-13,5.84,5.9,5.66,5.9,36513,0
2010-05-14,5.83,5.86,5.8,5.85,24227,0
2010-05-17,5.85,5.89,5.8,5.8,26600,0
2010-05-18,5.8,5.8,5.75,5.8,32682,0
2010-05-19,5.77,5.8,5.7,5.76,105398,0
2010-05-20,5.74,6,5.6,5.67,37707,0
2010-05-21,5.6,5.8,5.6,5.8,41848,0
2010-05-24,5.8,5.8,5.63,5.8,20500,0
2010-05-25,5.8,5.8,5.68,5.75,69385,0
2010-05-26,5.77,5.8,5.75,5.75,14300,0
2010-05-27,5.81,5.9,5.8,5.8,23588,0
2010-05-28,5.79,5.81,5.75,5.79,24374,0
2010-06-01,5.9,5.9,5.65,5.83,24600,0
2010-06-02,5.8,5.86,5.8,5.86,6600,0
2010-06-03,5.9,5.9,5.83,5.9,6800,0
2010-06-04,5.85,5.86,5.75,5.85,21700,0
2010-06-07,5.82,5.9,5.76,5.9,6900,0
2010-06-08,5.85,5.85,5.36,5.43,15400,0
2010-06-09,5.23,5.35,5.2,5.35,17617,0
2010-06-10,5.35,5.41,5.29,5.38,2800,0
2010-06-11,5.39,5.46,5.39,5.46,200,0
2010-06-14,5.25,5.3,5.13,5.3,4800,0
2010-06-15,5.4,5.45,5.4,5.41,1400,0
2010-06-16,5.44,5.53,5.33,5.33,18832,0
2010-06-17,5.31,5.31,5.31,5.31,100,0
2010-06-18,5.58,5.58,5.3,5.3,4900,0
2010-06-21,5.25,5.33,5.04,5.16,14795,0
2010-06-22,5.45,5.57,5.28,5.43,58569,0
2010-06-23,5.54,5.54,5.06,5.09,17500,0
2010-06-24,5.06,5.21,5.05,5.06,32300,0
2010-06-25,5.13,5.13,5,5.05,48273,0
2010-06-28,5.15,5.28,5.03,5.19,33300,0
2010-06-29,5.48,5.48,5.01,5.2,37400,0
2010-06-30,5.45,5.45,5.01,5.25,69435,0
2010-07-01,5.32,5.4,5,5.14,29400,0
2010-07-02,5.09,5.09,4.96,5.06,33900,0
2010-07-06,5.04,5.1,4.76,5.01,39000,0
2010-07-07,5,5.15,5,5.15,30600,0
2010-07-08,5.3,5.3,5,5.1,24200,0
2010-07-09,5.08,5.08,4.94,4.96,16911,0
2010-07-12,5,5.07,5,5.05,27396,0
2010-07-13,5.03,5.03,4.94,4.96,26200,0
2010-07-14,5,5.1,5,5.02,33666,0
2010-07-15,5.07,5.07,5,5.05,31900,0
2010-07-16,5,5.06,4.99,5.05,24600,0
2010-07-19,5.11,5.11,4.98,4.98,36969,0
2010-07-20,5.02,5.06,4.96,5.03,40144,0
2010-07-21,5.01,5.13,4.97,5.06,42343,0
2010-07-22,5.04,5.04,4.99,5.03,26000,0
2010-07-23,5.01,5.08,4.99,5.08,48100,0
2010-07-26,5.1,5.15,5,5.15,35100,0
2010-07-27,5.13,5.15,5,5.15,28700,0
2010-07-28,5.12,5.12,5,5.09,24800,0
2010-07-29,5.14,5.28,5.03,5.27,23700,0
2010-07-30,5.3,5.34,5.27,5.33,3600,0
2010-08-02,5.3,5.3,5.01,5.04,23328,0
2010-08-03,5.15,5.15,5,5.03,26116,0
2010-08-04,5.01,5.08,5,5.03,31400,0
2010-08-05,5,5.04,4.94,5.03,24700,0
2010-08-06,5.03,5.06,4.98,5.03,28900,0
2010-08-09,4.85,5.01,4.85,4.96,18800,0
2010-08-10,5,5.01,4.96,5.01,5000,0
2010-08-11,4.8,4.84,4.8,4.81,6600,0
2010-08-12,4.8,4.8,4.8,4.8,2765,0
2010-08-13,4.8,4.8,4.78,4.78,5266,0
2010-08-16,4.75,4.77,4.75,4.77,900,0
2010-08-17,4.75,4.75,4.7,4.72,1600,0
2010-08-18,4.65,4.65,4.65,4.65,2500,0
2010-08-19,4.55,4.58,4.5,4.56,3400,0
2010-08-20,4.52,4.57,4.51,4.56,4500,0
2010-08-23,4.57,4.8,4.5,4.5,11900,0
2010-08-24,4.46,4.46,4.35,4.35,3700,0
2010-08-25,4.35,4.35,4.35,4.35,1000,0
2010-08-26,4.33,4.36,4.31,4.36,300,0
2010-08-27,4.02,4.67,4,4.51,2700,0
2010-08-31,4.41,4.51,4.36,4.37,8200,0
2010-09-01,4.3,4.39,4.16,4.17,7000,0
2010-09-02,4.24,4.24,4.15,4.18,2900,0
2010-09-03,4.19,4.27,4.15,4.22,9400,0
2010-09-07,4.25,4.25,4.2,4.2,1500,0
2010-09-08,4.2,4.25,4.15,4.22,7200,0
2010-09-09,4.25,4.25,3.9,4.03,224877,0
2010-09-10,4.13,4.14,3.86,3.89,9716,0
2010-09-13,4,4.1,4,4.01,102987,0
2010-09-14,3.91,4,3.9,4,7200,0
2010-09-15,4.06,4.76,4.06,4.71,38830,0
2010-09-16,4.3,5.45,4.3,5.09,149724,0
2010-09-17,5.45,5.96,5.45,5.96,93831,0
2010-09-20,5.5,5.74,5.07,5.45,93169,0
2010-09-21,5.5,5.6,5.47,5.55,66933,0
2010-09-22,5.43,5.58,5.29,5.4,109993,0
2010-09-23,5.7,5.77,5.29,5.41,157450,0
2010-09-24,5.36,5.54,5.3,5.48,55733,0
2010-09-27,5,5.51,4.98,5.41,88320,0
2010-09-28,5.6,5.65,5.3,5.33,65159,0
2010-09-29,5.27,5.38,5.11,5.3,97840,0
2010-09-30,5,5.45,5,5.3,63510,0
2010-10-01,5.2,5.43,5.01,5.09,47818,0
2010-10-04,5.09,5.31,5.09,5.22,53635,0
2010-10-05,5.5,5.5,5.16,5.2,51837,0
2010-10-06,5.2,5.21,5,5.2,292838,0
2010-10-07,5.48,5.48,5.01,5.21,55420,0
2010-10-08,5.17,5.36,5.17,5.26,55649,0
2010-10-11,5.22,5.26,5.12,5.17,68023,0
2010-10-12,5.14,5.28,5.08,5.25,85100,0
2010-10-13,5.22,5.25,5.07,5.09,78381,0
2010-10-14,5.15,5.26,5,5.2,98406,0
2010-10-15,5.1,5.2,5,5.2,77455,0
2010-10-18,5.19,5.25,5.08,5.16,80940,0
2010-10-19,5.29,5.29,4.95,5.2,81727,0
2010-10-20,5.12,5.21,5.02,5.2,97413,0
2010-10-21,5.21,5.44,5.14,5.44,13403,0
2010-10-22,5.48,5.7,5.37,5.5,33594,0
2010-10-25,5.69,5.69,5.5,5.55,11669,0
2010-10-26,5.59,5.65,5.58,5.61,15101,0
2010-10-27,5.65,5.71,5.61,5.66,47167,0
2010-10-28,5.7,5.7,5.59,5.59,600,0
2010-10-29,5.55,5.56,5.51,5.55,2070,0
2010-11-01,5.55,5.57,5.5,5.56,26373,0
2010-11-02,5.6,5.62,5.58,5.61,31300,0
2010-11-03,5.6,5.65,5.6,5.65,15482,0
2010-11-04,5.79,5.79,5.58,5.66,15687,0
2010-11-05,4.61,4.61,3.84,3.97,4646058,0
2010-11-08,4.15,4.2,4.05,4.16,843074,0
2010-11-09,4.25,4.25,4.1,4.11,329760,0
2010-11-10,4.2,4.2,4.1,4.16,549062,0
2010-11-11,4.08,4.17,4.08,4.16,291556,0
2010-11-12,4.25,4.25,4.1,4.21,181498,0
2010-11-15,4.21,4.24,4.07,4.15,200429,0
2010-11-16,4.25,4.25,4.05,4.07,278920,0
2010-11-17,4.05,4.06,3.91,3.96,183156,0
2010-11-18,3.98,4.1,3.93,3.93,258806,0
2010-11-19,3.95,3.95,3.78,3.8,254754,0
2010-11-22,3.88,3.94,3.75,3.89,217897,0
2010-11-23,3.92,3.92,3.78,3.87,209503,0
2010-11-24,3.99,4.17,3.88,4.01,453150,0
2010-11-26,4.1,4.1,4,4.08,65165,0
2010-11-29,4.14,4.14,4,4,114098,0
2010-11-30,4,4.2,3.94,4,138187,0
2010-12-01,4.13,4.13,4,4,115586,0
2010-12-02,3.97,4.02,3.95,4,89778,0
2010-12-03,4.09,4.09,3.97,4.03,43911,0
2010-12-06,4.01,4.09,4.01,4.03,131427,0
2010-12-07,4.03,4.09,3.98,3.98,36279,0
2010-12-08,3.97,3.97,3.9,3.9,33546,0
2010-12-09,3.92,3.92,3.7,3.8,105306,0
2010-12-10,3.8,3.83,3.6,3.62,314357,0
2010-12-13,3.83,3.83,3.54,3.54,182141,0
2010-12-14,3.53,3.63,3.26,3.3,233956,0
2010-12-15,3.34,3.43,3.1,3.2,312788,0
2010-12-16,3.43,3.71,3.2,3.69,564851,0
2010-12-17,3.69,3.79,3.68,3.72,255487,0
2010-12-20,3.75,3.79,3.73,3.75,201015,0
2010-12-21,3.78,3.78,3.46,3.6,453469,0
2010-12-22,3.64,3.67,3.59,3.65,143037,0
2010-12-23,3.7,3.7,3.58,3.67,798297,0
2010-12-27,3.59,3.73,3.59,3.73,66282,0
2010-12-28,3.8,3.88,3.6,3.82,148869,0
2010-12-29,3.85,3.89,3.79,3.81,68155,0
2010-12-30,3.84,3.93,3.8,3.91,163489,0
2010-12-31,3.95,4.06,3.95,4.02,76624,0
2011-01-03,4.05,4.08,3.72,3.8,158263,0
2011-01-04,3.78,3.78,3.48,3.5,230755,0
2011-01-05,3.55,3.65,3.52,3.65,189173,0
2011-01-06,3.65,3.68,3.55,3.63,32622,0
2011-01-07,3.62,3.69,3.6,3.63,47807,0
2011-01-10,3.59,3.59,3.48,3.5,61341,0
2011-01-11,3.54,3.65,3.46,3.48,176770,0
2011-01-12,3.54,3.54,3.46,3.48,122509,0
2011-01-13,3.49,3.5,3.41,3.42,196886,0
2011-01-14,3.43,3.68,3.41,3.53,121181,0
2011-01-18,3.53,3.55,3.42,3.49,54324,0
2011-01-19,3.49,3.55,3.44,3.49,88908,0
2011-01-20,3.48,3.48,3.4,3.45,21740,0
2011-01-21,3.41,3.48,3.41,3.43,48555,0
2011-01-24,3.48,3.49,3.36,3.39,67565,0
2011-01-25,3.37,3.44,3.36,3.41,46803,0
2011-01-26,3.44,3.45,3.3,3.37,43111,0
2011-01-27,3.39,3.39,3.23,3.33,49130,0
2011-01-28,3.35,3.39,3.31,3.36,75070,0
2011-01-31,3.4,3.4,3.31,3.34,63939,0
2011-02-01,3.36,3.4,3.28,3.29,49020,0
2011-02-02,3.28,3.34,3.28,3.28,47243,0
2011-02-03,3.26,3.34,3.25,3.26,30326,0
2011-02-04,3.25,3.26,3.2,3.25,66434,0
2011-02-07,3.33,3.37,3.25,3.37,80127,0
2011-02-08,3.4,3.5,3.3,3.36,51784,0
2011-02-09,3.33,3.48,3.32,3.48,73196,0
2011-02-10,3.49,3.5,3.42,3.5,84562,0
2011-02-11,3.45,3.56,3.42,3.52,92254,0
2011-02-14,3.53,3.53,3.45,3.48,29805,0
2011-02-15,3.45,3.52,3.43,3.47,36277,0
2011-02-16,3.51,3.57,3.4,3.43,36393,0
2011-02-17,3.42,3.5,3.4,3.46,29750,0
2011-02-18,3.47,3.55,3.18,3.34,49044,0
2011-02-22,3.38,3.53,3.3,3.38,60405,0
2011-02-23,3.4,3.53,3.4,3.45,56918,0
2011-02-24,3.48,3.53,3.45,3.45,46627,0
2011-02-25,3.5,3.5,3.46,3.48,17320,0
2011-02-28,3.52,3.7,3.5,3.57,82911,0
2011-03-01,3.68,4.11,3.64,3.81,375195,0
2011-03-02,3.8,3.87,3.66,3.66,109803,0
2011-03-03,3.63,4.05,3.6,3.9,191468,0
2011-03-04,3.9,4,3.78,3.9,103177,0
2011-03-07,3.9,4,3.83,3.95,44142,0
2011-03-08,3.98,4.02,3.51,3.6,150108,0
2011-03-09,3.65,3.65,3.39,3.49,140437,0
2011-03-10,3.41,3.55,3.41,3.51,30761,0
2011-03-11,3.45,3.5,3.37,3.37,64913,0
2011-03-14,3.35,3.42,3.32,3.39,37474,0
2011-03-15,3.36,3.4,3.29,3.31,103360,0
2011-03-16,3.3,3.35,3.28,3.3,67355,0
2011-03-17,3.33,3.35,3.3,3.33,104688,0
2011-03-18,3.34,3.35,3.3,3.3,84858,0
2011-03-21,3.31,3.38,3.31,3.34,20886,0
2011-03-22,3.4,3.4,3.3,3.34,117470,0
2011-03-23,3.35,3.37,3.19,3.21,123958,0
2011-03-24,3.22,3.33,3.01,3.04,159948,0
2011-03-25,3.04,3.16,3.04,3.14,35059,0
2011-03-28,3.17,3.21,2.92,2.95,157766,0
2011-03-29,3,3.1,3,3.05,73533,0
2011-03-30,3.11,3.2,3.07,3.17,76146,0
2011-03-31,3.2,3.3,3.16,3.26,90226,0
2011-04-01,3.25,3.41,3.25,3.39,91852,0
2011-04-04,3.41,3.52,3.25,3.45,215805,0
2011-04-05,3.47,3.47,3.3,3.3,48958,0
2011-04-06,3.32,3.5,3.32,3.4,68654,0
2011-04-07,3.42,3.45,3.27,3.4,30476,0
2011-04-08,3.42,3.42,3.32,3.39,16554,0
2011-04-11,3.41,3.43,3.35,3.38,111325,0
2011-04-12,3.4,3.42,3.36,3.38,75151,0
2011-04-13,3.38,3.38,3.31,3.37,67695,0
2011-04-14,3.35,3.43,3.35,3.39,27255,0
2011-04-15,3.7,3.7,3.37,3.5,126226,0
2011-04-18,3.52,3.52,3.36,3.39,24580,0
2011-04-19,3.4,3.43,3.38,3.4,10666,0
2011-04-20,3.4,3.52,3.34,3.39,30276,0
2011-04-21,3.44,3.44,3.36,3.41,15705,0
2011-04-25,3.36,3.45,3.33,3.34,22120,0
2011-04-26,3.34,3.44,3.34,3.36,26403,0
2011-04-27,3.35,3.39,3.31,3.35,12475,0
2011-04-28,3.33,3.46,3.32,3.36,20134,0
2011-04-29,3.38,3.4,3.36,3.37,10925,0
2011-05-02,3.33,3.36,3.32,3.35,93133,0
2011-05-03,3.36,3.36,3.31,3.35,38878,0
2011-05-04,3.36,3.36,3.31,3.35,22651,0
2011-05-05,3.33,3.43,3.3,3.43,34450,0
2011-05-06,3.42,3.46,3.37,3.45,38350,0
2011-05-09,3.46,3.47,3.35,3.45,46264,0
2011-05-10,3.46,3.48,3.4,3.48,35807,0
2011-05-11,3.46,3.47,3.34,3.38,87550,0
2011-05-12,3.35,3.42,3.21,3.28,52835,0
2011-05-13,3.27,3.31,3,3.09,51796,0
2011-05-16,3.09,3.13,3.05,3.07,11034,0
2011-05-17,3.06,3.08,3,3.04,56037,0
2011-05-18,3.02,3.3,3.02,3.08,22034,0
2011-05-19,3.07,3.23,3.06,3.18,14261,0
2011-05-20,3.17,3.2,3.07,3.16,14850,0
2011-05-23,3.14,3.23,3.13,3.17,3301,0
2011-05-24,3.19,3.28,3.08,3.1,66964,0
2011-05-25,3.13,3.25,3.13,3.15,16706,0
2011-05-26,3.16,3.18,3.15,3.15,12458,0
2011-05-27,3.16,3.21,3.15,3.17,18345,0
2011-05-31,3.17,3.21,3.15,3.15,20593,0
2011-06-01,3.15,3.17,3.05,3.08,33391,0
2011-06-02,3.1,3.1,3.05,3.06,6072,0
2011-06-03,3.06,3.1,3.06,3.09,5445,0
2011-06-06,3.05,3.1,3,3,46341,0
2011-06-07,3.02,3.05,3,3.02,29240,0
2011-06-08,3,3.03,2.99,3,32593,0
2011-06-09,3.02,3.05,2.97,3.05,43568,0
2011-06-10,3.08,3.09,3,3.01,31898,0
2011-06-13,3.21,3.21,2.99,3.02,107894,0
2011-06-14,3.03,3.06,2.9,3,121697,0
2011-06-15,3.07,3.07,2.98,3.04,34847,0
2011-06-16,3.03,3.14,3.01,3.05,20085,0
2011-06-17,3.04,3.06,3,3.01,3650,0
2011-06-20,2.99,3.05,2.96,3,39792,0
2011-06-21,3.02,3.05,2.97,3,13320,0
2011-06-22,3,3.05,2.96,3,20716,0
2011-06-23,3.01,3.02,2.96,3,2910,0
2011-06-24,3,3.06,2.99,3,35378,0
2011-06-27,3.1,3.21,3.05,3.21,176317,0
2011-06-28,3.15,3.25,3.15,3.22,95703,0
2011-06-29,3.28,3.3,3.23,3.3,33568,0
2011-06-30,3.28,3.31,3.23,3.25,24315,0
2011-07-01,3.27,3.33,3.25,3.25,15214,0
2011-07-05,3.29,3.3,3.25,3.3,13776,0
2011-07-06,3.3,3.35,3.3,3.31,28949,0
2011-07-07,3.33,3.37,3.3,3.3,31333,0
2011-07-08,3.3,3.36,3.3,3.31,35818,0
2011-07-11,3.31,3.34,3.25,3.34,29452,0
2011-07-12,3.33,3.33,3.3,3.33,14700,0
2011-07-13,3.34,3.34,3.3,3.3,6225,0
2011-07-14,3.31,3.35,3.3,3.33,14690,0
2011-07-15,3.35,3.42,3.33,3.35,24091,0
2011-07-18,3.37,3.42,3.31,3.39,20384,0
2011-07-19,3.44,3.55,3.4,3.52,38198,0
2011-07-20,3.56,3.56,3.45,3.45,88047,0
2011-07-21,3.51,3.54,3.5,3.5,57895,0
2011-07-22,3.52,3.56,3.47,3.55,34614,0
2011-07-25,3.5,3.6,3.5,3.57,40677,0
2011-07-26,3.59,3.62,3.52,3.55,18721,0
2011-07-27,3.55,3.6,3.5,3.55,30604,0
2011-07-28,3.57,3.57,3.5,3.51,38550,0
2011-07-29,3.52,3.53,3.46,3.5,20069,0
2011-08-01,3.54,3.57,3.45,3.56,19616,0
2011-08-02,3.55,3.59,3.54,3.57,5263,0
2011-08-03,3.53,3.56,3.5,3.53,9702,0
2011-08-04,3.56,3.56,3.35,3.42,59277,0
2011-08-05,3.5,3.56,3.31,3.53,56536,0
2011-08-08,3.22,3.5,3.21,3.4,59027,0
2011-08-09,3.42,3.51,3.4,3.5,77139,0
2011-08-10,3.48,3.5,3.35,3.4,60278,0
2011-08-11,3.36,3.39,3.27,3.35,41017,0
2011-08-12,3.41,3.41,3.31,3.31,4043,0
2011-08-15,3.3,3.4,3.3,3.4,5400,0
2011-08-16,3.44,3.47,3.31,3.43,19291,0
2011-08-17,3.39,3.44,3.28,3.32,36865,0
2011-08-18,3.26,3.39,3.21,3.36,46741,0
2011-08-19,3.25,3.29,3.23,3.27,22454,0
2011-08-22,3.26,3.26,3.21,3.25,28936,0
2011-08-23,3.23,3.25,3.17,3.24,35143,0
2011-08-24,3.21,3.24,3.15,3.15,23279,0
2011-08-25,3.19,3.2,3.06,3.13,15351,0
2011-08-26,3.04,3.22,3.04,3.12,23496,0
2011-08-29,3.26,3.26,3.21,3.25,11100,0
2011-08-30,3.26,3.4,3.25,3.4,47795,0
2011-08-31,3.38,3.44,3.36,3.42,15763,0
2011-09-01,3.49,3.49,3.26,3.35,20300,0
2011-09-02,3.32,3.32,3.25,3.28,12150,0
2011-09-06,3.3,3.33,3.23,3.32,3634,0
2011-09-07,3.35,3.52,3.21,3.3,116339,0
2011-09-08,3.3,3.35,3.25,3.27,23709,0
2011-09-09,3.27,3.3,3.21,3.29,17250,0
2011-09-12,3.28,3.28,3.12,3.13,13687,0
2011-09-13,3.11,3.19,3.11,3.11,15334,0
2011-09-14,3.11,3.15,3.11,3.14,4077,0
2011-09-15,3.12,3.19,3.12,3.15,10461,0
2011-09-16,3.18,3.2,3.09,3.09,14259,0
2011-09-19,3.08,3.08,3.02,3.05,7534,0
2011-09-20,3.02,3.1,3.02,3.08,27087,0
2011-09-21,3.05,3.05,2.96,3,64374,0
2011-09-22,2.99,3,2.98,3,214951,0
2011-09-23,2.96,3,2.9,3,23284,0
2011-09-26,2.95,2.95,2.8,2.9,32626,0
2011-09-27,2.96,2.96,2.77,2.8,154440,0
2011-09-28,2.81,2.85,2.79,2.85,19721,0
2011-09-29,2.82,2.97,2.82,2.97,33276,0
2011-09-30,2.94,3.03,2.83,3.01,29292,0
2011-10-03,3,3.01,2.97,3,24196,0
2011-10-04,2.95,3.1,2.89,2.93,20448,0
2011-10-05,2.94,2.96,2.86,2.95,27700,0
2011-10-06,2.9,2.95,2.9,2.92,3797,0
2011-10-07,2.95,2.97,2.95,2.95,2255,0
2011-10-10,3,3,2.9,2.9,15800,0
2011-10-11,2.85,2.94,2.82,2.94,1400,0
2011-10-12,2.96,3,2.83,2.89,73900,0
2011-10-13,2.89,2.89,2.73,2.8,132886,0
2011-10-14,3.15,3.15,2.76,2.76,45971,0
2011-10-17,2.7,2.7,2.54,2.64,80729,0
2011-10-18,2.64,2.64,2.5,2.64,74887,0
2011-10-19,2.63,2.63,2.27,2.51,91402,0
2011-10-20,2.65,2.69,2.48,2.55,68827,0
2011-10-21,2.55,2.55,2.49,2.5,12920,0
2011-10-24,2.45,2.5,2.45,2.48,65574,0
2011-10-25,2.48,2.52,2.45,2.45,19983,0
2011-10-26,2.25,2.65,2.25,2.65,62279,0
2011-10-27,2.52,2.62,2.38,2.53,54854,0
2011-10-28,2.59,2.59,2.54,2.55,28770,0
2011-10-31,2.49,2.55,2.49,2.49,17423,0
2011-11-01,2.45,2.49,2.45,2.46,26573,0
2011-11-02,2.47,2.47,2.4,2.4,49970,0
2011-11-03,2.4,2.4,2.3,2.36,38297,0
2011-11-04,2.4,2.4,2.33,2.33,46188,0
2011-11-07,2.37,2.4,2.3,2.4,26251,0
2011-11-08,2.36,2.36,2.26,2.3,138043,0
2011-11-09,2.3,2.4,2.28,2.38,232693,0
2011-11-10,2.27,2.34,2.27,2.29,274191,0
2011-11-11,2.28,2.36,2.23,2.36,196004,0
2011-11-14,2.34,2.35,2.21,2.21,319630,0
2011-11-15,2.21,2.27,1.85,2.03,348911,0
2011-11-16,2,2.44,1.91,2.4,198780,0
2011-11-17,2.31,2.4,2.24,2.24,269880,0
2011-11-18,2.32,2.37,2.23,2.28,19911,0
2011-11-21,2.32,2.33,2.18,2.18,90590,0
2011-11-22,2.18,2.18,2.08,2.12,51000,0
2011-11-23,2.15,2.32,2.02,2.32,194003,0
2011-11-25,2.32,2.32,2.23,2.28,76484,0
2011-11-28,2.25,2.4,2.12,2.19,224708,0
2011-11-29,2.2,2.31,2.15,2.3,139716,0
2011-11-30,2.32,2.51,2.32,2.51,95332,0
2011-12-01,2.44,2.65,2.44,2.63,45271,0
2011-12-02,2.56,2.65,2.52,2.6,12738,0
2011-12-05,2.66,2.68,2.3,2.35,59748,0
2011-12-06,2.4,2.41,2.29,2.37,17120,0
2011-12-07,2.35,2.46,2.33,2.46,4635,0
2011-12-08,2.44,2.46,2.26,2.27,14204,0
2011-12-09,2.3,2.4,2.24,2.24,46323,0
2011-12-12,2.29,2.32,2.18,2.25,40110,0
2011-12-13,2.27,2.31,2.21,2.22,25292,0
2011-12-14,2.24,2.28,2.1,2.17,65873,0
2011-12-15,2.19,2.27,2.15,2.18,114728,0
2011-12-16,2.23,2.26,2.13,2.26,27151,0
2011-12-19,2.25,2.25,2.06,2.1,21028,0
2011-12-20,2.11,2.25,2.03,2.22,50392,0
2011-12-21,2.2,2.33,2.2,2.27,27538,0
2011-12-22,2.25,2.27,2.06,2.06,65292,0
2011-12-23,2.12,2.29,2.05,2.29,58543,0
2011-12-27,2.2,2.24,2.17,2.19,22789,0
2011-12-28,2.24,2.26,2.16,2.16,393141,0
2011-12-29,2.18,2.4,2.18,2.4,100708,0
2011-12-30,2.4,2.71,2.38,2.65,86257,0
2012-01-03,2.62,2.65,2.41,2.54,16833,0
2012-01-04,2.49,2.6,2.42,2.43,12398,0
2012-01-05,2.51,2.51,2.36,2.42,12104,0
2012-01-06,2.4,2.4,2.31,2.31,14270,0
2012-01-09,2.33,2.44,2.27,2.4,3350,0
2012-01-10,2.43,2.51,2.3,2.3,23960,0
2012-01-11,2.33,2.38,2.27,2.34,7498,0
2012-01-12,2.36,2.53,2.31,2.34,4500,0
2012-01-13,2.34,2.43,2.34,2.35,11400,0
2012-01-17,2.42,2.42,2.32,2.34,4399,0
2012-01-18,2.32,2.5,2.25,2.31,149887,0
2012-01-19,2.33,2.39,2.28,2.33,39230,0
2012-01-20,2.37,2.4,2.28,2.28,42977,0
2012-01-23,2.35,2.37,2.26,2.34,75119,0
2012-01-24,2.36,2.49,2.33,2.49,283230,0
2012-01-25,2.5,2.53,2.16,2.5,568709,0
2012-01-26,2.52,2.52,2.37,2.42,27854,0
2012-01-27,2.44,2.55,2.37,2.51,32494,0
2012-01-30,2.49,2.5,2.42,2.48,17250,0
2012-01-31,2.51,2.57,2.49,2.53,6301,0
2012-02-01,2.49,2.62,2.49,2.59,26507,0
2012-02-02,2.64,2.82,2.64,2.72,23615,0
2012-02-03,2.75,2.98,2.75,2.97,32133,0
2012-02-06,3,3.38,2.73,2.87,125594,0
2012-02-07,2.86,2.86,2.65,2.75,72381,0
2012-02-08,2.75,3.15,2.75,3.12,46981,0
2012-02-09,3.03,3.13,2.95,2.98,35200,0
2012-02-10,2.95,2.99,2.93,2.94,7230,0
2012-02-13,2.97,2.97,2.87,2.87,18404,0
2012-02-14,2.94,2.97,2.85,2.97,20069,0
2012-02-15,2.95,2.95,2.85,2.86,14915,0
2012-02-16,2.85,2.88,2.75,2.77,149136,0
2012-02-17,2.87,2.87,2.75,2.83,170083,0
2012-02-21,2.9,2.9,2.65,2.81,138390,0
2012-02-22,2.78,2.81,2.66,2.81,184497,0
2012-02-23,2.79,2.84,2.65,2.7,149810,0
2012-02-24,2.74,2.76,2.6,2.7,138726,0
2012-02-27,2.68,2.71,2.5,2.63,239801,0
2012-02-28,3.03,3.04,2.66,2.76,176642,0
2012-02-29,2.7,2.84,2.64,2.77,322565,0
2012-03-01,2.76,3,2.76,2.99,81881,0
2012-03-02,2.95,2.99,2.92,2.96,28120,0
2012-03-05,3.1,3.3,3,3.19,256581,0
2012-03-06,3,3,2.9,2.99,203997,0
2012-03-07,3.06,3.2,3.02,3.13,66767,0
2012-03-08,3.19,3.2,3.08,3.08,41002,0
2012-03-09,3.09,3.11,3.06,3.06,21673,0
2012-03-12,3.11,3.14,3.01,3.01,62714,0
2012-03-13,3,3.1,3,3.08,17900,0
2012-03-14,3.08,3.08,2.97,3.02,19346,0
2012-03-15,3,3.05,2.97,3.05,36446,0
2012-03-16,3.09,3.09,3.03,3.03,20927,0
2012-03-19,3.11,3.11,2.98,3,108558,0
2012-03-20,2.97,3.02,2.97,2.99,23236,0
2012-03-21,2.98,2.99,2.86,2.9,41806,0
2012-03-22,2.88,2.94,2.88,2.9,15663,0
2012-03-23,2.86,2.92,2.86,2.89,25233,0
2012-03-26,2.89,2.93,2.87,2.89,12949,0
2012-03-27,2.85,2.89,2.83,2.83,32045,0
2012-03-28,2.83,2.87,2.76,2.79,38206,0
2012-03-29,2.82,2.85,2.79,2.79,17904,0
2012-03-30,2.79,2.89,2.77,2.84,6052,0
2012-04-02,2.89,2.94,2.89,2.89,22313,0
2012-04-03,2.85,2.94,2.75,2.79,57490,0
2012-04-04,2.77,2.81,2.76,2.79,5900,0
2012-04-05,2.77,2.8,2.76,2.79,5552,0
2012-04-09,2.76,2.85,2.73,2.81,45786,0
2012-04-10,2.83,2.84,2.73,2.75,61539,0
2012-04-11,2.75,2.76,2.68,2.7,77616,0
2012-04-12,3.13,3.35,2.75,2.85,1153388,0
2012-04-13,2.89,2.89,2.71,2.87,122389,0
2012-04-16,2.87,2.89,2.7,2.76,93418,0
2012-04-17,2.79,2.84,2.77,2.79,131034,0
2012-04-18,2.82,2.88,2.75,2.83,34831,0
2012-04-19,2.86,2.88,2.75,2.82,192047,0
2012-04-20,2.81,2.82,2.75,2.82,158908,0
2012-04-23,2.76,2.83,2.76,2.82,195702,0
2012-04-24,2.82,2.88,2.77,2.82,187990,0
2012-04-25,2.87,2.95,2.78,2.93,58672,0
2012-04-26,2.94,2.96,2.89,2.9,24450,0
2012-04-27,2.91,2.95,2.9,2.94,14281,0
2012-04-30,2.96,2.98,2.9,2.94,44767,0
2012-05-01,2.92,2.94,2.91,2.92,16024,0
2012-05-02,2.91,2.91,2.86,2.91,35865,0
2012-05-03,2.89,2.95,2.86,2.94,14470,0
2012-05-04,2.92,2.95,2.88,2.93,64293,0
2012-05-07,2.89,2.94,2.89,2.93,26532,0
2012-05-08,2.9,2.94,2.85,2.88,8191,0
2012-05-09,2.86,2.89,2.82,2.82,10300,0
2012-05-10,2.82,2.88,2.82,2.86,11525,0
2012-05-11,2.85,2.85,2.81,2.83,31000,0
2012-05-14,2.82,2.86,2.7,2.83,127430,0
2012-05-15,2.85,2.85,2.74,2.83,35298,0
2012-05-16,2.84,2.84,2.79,2.83,33815,0
2012-05-17,2.77,2.82,2.73,2.8,47449,0
2012-05-18,2.8,2.81,2.75,2.78,26248,0
2012-05-21,2.73,2.75,2.66,2.7,102991,0
2012-05-22,2.66,2.7,2.66,2.7,65885,0
2012-05-23,2.67,2.72,2.57,2.7,217547,0
2012-05-24,2.69,2.7,2.65,2.67,94956,0
2012-05-25,2.66,2.71,2.63,2.63,208331,0
2012-05-29,2.64,2.69,2.59,2.64,44588,0
2012-05-30,2.64,2.67,2.6,2.63,39351,0
2012-05-31,2.6,2.65,2.6,2.63,21957,0
2012-06-01,2.59,2.62,2.55,2.59,45243,0
2012-06-04,2.56,2.65,2.55,2.56,44657,0
2012-06-05,2.56,2.62,2.56,2.58,29676,0
2012-06-06,2.55,2.7,2.55,2.68,53942,0
2012-06-07,2.68,2.71,2.68,2.68,51424,0
2012-06-08,2.69,2.89,2.67,2.87,50045,0
2012-06-11,2.87,3.02,2.78,2.99,188171,0
2012-06-12,2.98,3.1,2.74,2.99,321861,0
2012-06-13,3,3,2.93,3,66614,0
2012-06-14,2.99,3,2.9,2.95,1536653,0
2012-06-15,2.98,3.2,2.82,3.2,386971,0
2012-06-18,3.13,3.13,2.74,2.78,89155,0
2012-06-19,2.76,2.85,2.68,2.8,18303,0
2012-06-20,2.85,2.85,2.7,2.72,24758,0
2012-06-21,2.71,2.79,2.68,2.68,21442,0
2012-06-22,2.68,2.73,2.68,2.7,43835,0
2012-06-25,2.67,2.72,2.65,2.69,12340,0
2012-06-26,2.71,2.71,2.65,2.65,32845,0
2012-06-27,2.65,2.69,2.64,2.64,34226,0
2012-06-28,2.62,2.63,2.55,2.6,42924,0
2012-06-29,2.62,2.65,2.52,2.53,97156,0
2012-07-02,2.53,2.62,2.49,2.53,48700,0
2012-07-03,2.53,2.53,2.49,2.49,58822,0
2012-07-05,2.5,2.53,2.45,2.48,225977,0
2012-07-06,2.5,2.52,2.49,2.5,50909,0
2012-07-09,2.54,2.64,2.54,2.6,50706,0
2012-07-10,2.63,2.63,2.55,2.55,40784,0
2012-07-11,2.58,2.61,2.57,2.6,40403,0
2012-07-12,2.58,2.64,2.58,2.6,34583,0
2012-07-13,2.63,2.64,2.5,2.52,1122082,0
2012-07-16,2.52,2.59,2.5,2.5,93000,0
2012-07-17,2.52,2.6,2.51,2.52,32939,0
2012-07-18,2.51,2.57,2.5,2.5,27687,0
2012-07-19,2.51,2.55,2.5,2.51,592724,0
2012-07-20,2.5,2.52,2.48,2.48,369379,0
2012-07-23,2.48,2.54,2.45,2.52,58792,0
2012-07-24,2.53,2.57,2.46,2.47,66305,0
2012-07-25,2.48,2.51,2.45,2.45,59959,0
2012-07-26,2.49,2.52,2.46,2.48,47556,0
2012-07-27,2.47,2.51,2.46,2.48,61250,0
2012-07-30,2.5,2.52,2.48,2.48,83939,0
2012-07-31,2.48,2.5,2.45,2.47,99460,0
2012-08-01,2.47,3.75,2.21,2.43,1902442,0
2012-08-02,2.52,2.52,2.4,2.41,308933,0
2012-08-03,2.44,2.7,2.4,2.57,205792,0
2012-08-06,2.53,2.55,2.45,2.45,121936,0
2012-08-07,2.46,2.57,2.46,2.47,134843,0
2012-08-08,2.5,2.56,2.46,2.46,190420,0
2012-08-09,2.47,2.67,2.47,2.56,153588,0
2012-08-10,2.61,2.63,2.49,2.52,177618,0
2012-08-13,2.53,2.6,2.53,2.58,53973,0
2012-08-14,2.58,2.66,2.58,2.63,29116,0
2012-08-15,2.66,2.67,2.65,2.65,17533,0
2012-08-16,2.67,2.67,2.61,2.64,11022,0
2012-08-17,2.66,2.67,2.63,2.65,28816,0
2012-08-20,2.65,2.71,2.65,2.69,34780,0
2012-08-21,2.71,2.77,2.66,2.74,63312,0
2012-08-22,2.76,2.9,2.75,2.79,210163,0
2012-08-23,2.9,2.9,2.64,2.69,141376,0
2012-08-24,2.67,2.78,2.66,2.72,12109,0
2012-08-27,2.79,2.79,2.7,2.72,53916,0
2012-08-28,2.7,2.78,2.7,2.7,72029,0
2012-08-29,2.72,2.79,2.72,2.79,104194,0
2012-08-30,2.77,2.79,2.71,2.71,61264,0
2012-08-31,2.73,2.81,2.7,2.7,82948,0
2012-09-04,2.75,2.8,2.75,2.75,60083,0
2012-09-05,2.76,2.82,2.75,2.76,48713,0
2012-09-06,2.77,2.84,2.68,2.69,306506,0
2012-09-07,2.72,2.75,2.66,2.67,77040,0
2012-09-10,2.65,2.77,2.65,2.72,50060,0
2012-09-11,2.66,2.79,2.65,2.71,42652,0
2012-09-12,2.72,2.75,2.68,2.68,32384,0
2012-09-13,2.66,2.74,2.66,2.69,41468,0
2012-09-14,2.72,2.73,2.66,2.67,79179,0
2012-09-17,2.7,2.71,2.63,2.67,47700,0
2012-09-18,2.66,2.7,2.65,2.67,18395,0
2012-09-19,2.69,2.7,2.66,2.67,9083,0
2012-09-20,2.65,2.7,2.6,2.62,38501,0
2012-09-21,2.61,2.69,2.6,2.66,74059,0
2012-09-24,2.67,2.75,2.67,2.74,92168,0
2012-09-25,2.7,2.78,2.68,2.72,44845,0
2012-09-26,2.71,2.75,2.7,2.75,45837,0
2012-09-27,2.72,2.74,2.67,2.7,42600,0
2012-09-28,2.67,2.72,2.67,2.7,93755,0
2012-10-01,2.7,2.82,2.69,2.7,104063,0
2012-10-02,2.72,2.75,2.68,2.69,46454,0
2012-10-03,2.71,2.72,2.68,2.72,301926,0
2012-10-04,2.7,2.71,2.68,2.69,29105,0
2012-10-05,2.71,2.77,2.7,2.73,26692,0
2012-10-08,2.75,2.79,2.68,2.68,46650,0
2012-10-09,2.69,2.83,2.69,2.8,276513,0
2012-10-10,2.81,2.87,2.76,2.82,85339,0
2012-10-11,2.8,2.84,2.77,2.78,63126,0
2012-10-12,2.8,2.82,2.77,2.78,191246,0
2012-10-15,2.8,2.83,2.8,2.8,66700,0
2012-10-16,2.8,2.85,2.8,2.8,47600,0
2012-10-17,2.83,2.83,2.75,2.75,52299,0
2012-10-18,2.78,2.81,2.76,2.76,20450,0
2012-10-19,2.81,2.81,2.76,2.76,40280,0
2012-10-22,2.8,2.98,2.8,2.83,57966,0
2012-10-23,2.92,2.92,2.75,2.85,52502,0
2012-10-24,2.85,2.87,2.7,2.8,1285329,0
2012-10-25,2.79,2.9,2.79,2.9,132139,0
2012-10-26,2.91,2.91,2.86,2.87,32814,0
2012-10-31,2.88,2.95,2.88,2.95,48169,0
2012-11-01,2.93,3.04,2.86,2.86,279865,0
2012-11-02,2.87,2.93,2.87,2.9,46890,0
2012-11-05,2.9,2.98,2.87,2.88,69512,0
2012-11-06,2.91,2.97,2.89,2.89,58427,0
2012-11-07,2.9,2.9,2.86,2.9,79071,0
2012-11-08,2.87,2.88,2.8,2.83,5563,0
2012-11-09,2.8,2.86,2.8,2.8,12513,0
2012-11-12,2.81,2.85,2.8,2.85,9787,0
2012-11-13,2.83,2.84,2.8,2.8,6372,0
2012-11-14,2.8,2.87,2.73,2.79,142247,0
2012-11-15,2.82,2.82,2.75,2.8,262061,0
2012-11-16,2.77,2.8,2.74,2.8,14800,0
2012-11-19,2.78,2.79,2.74,2.79,9322,0
2012-11-20,2.9,2.9,2.75,2.76,1029378,0
2012-11-21,2.77,2.82,2.76,2.78,17665,0
2012-11-23,2.77,2.8,2.77,2.8,976,0
2012-11-26,2.77,2.81,2.77,2.79,7130,0
2012-11-27,2.8,2.81,2.78,2.78,4473,0
2012-11-28,2.8,2.8,2.76,2.77,4400,0
2012-11-29,2.81,2.81,2.73,2.74,16910,0
2012-11-30,2.74,2.74,2.7,2.7,13824,0
2012-12-03,2.72,2.72,2.68,2.69,31259,0
2012-12-04,2.67,2.7,2.66,2.7,6046,0
2012-12-05,2.67,2.68,2.65,2.66,21074,0
2012-12-06,2.65,2.67,2.65,2.67,9421,0
2012-12-07,2.68,2.72,2.64,2.64,17112,0
2012-12-10,2.65,2.78,2.65,2.67,72003,0
2012-12-11,2.7,2.7,2.66,2.66,2900,0
2012-12-12,2.71,2.75,2.68,2.68,39422,0
2012-12-13,2.69,2.73,2.69,2.7,3400,0
2012-12-14,2.71,2.82,2.68,2.7,26634,0
2012-12-17,2.7,2.71,2.6,2.6,57839,0
2012-12-18,2.62,2.7,2.62,2.67,89373,0
2012-12-19,2.69,2.69,2.6,2.64,87496,0
2012-12-20,2.64,2.64,2.6,2.64,54813,0
2012-12-21,2.63,2.64,2.61,2.61,38891,0
2012-12-24,2.61,2.63,2.58,2.6,5406,0
2012-12-26,2.59,2.64,2.59,2.61,27488,0
2012-12-27,2.59,2.62,2.59,2.62,22432,0
2012-12-28,2.61,2.7,2.59,2.63,16168,0
2012-12-31,2.59,2.64,2.59,2.61,19987,0
2013-01-02,2.67,2.77,2.62,2.75,38990,0
2013-01-03,2.73,2.74,2.67,2.67,9000,0
2013-01-04,2.71,2.72,2.68,2.68,7052,0
2013-01-07,2.71,2.74,2.61,2.63,22271,0
2013-01-08,2.62,2.63,2.6,2.61,17950,0
2013-01-09,2.62,2.66,2.58,2.6,50916,0
2013-01-10,2.64,2.75,2.64,2.72,44538,0
2013-01-11,2.68,2.76,2.68,2.74,17928,0
2013-01-14,2.77,2.77,2.7,2.71,23588,0
2013-01-15,2.72,2.76,2.7,2.72,11998,0
2013-01-16,2.72,2.77,2.71,2.74,20382,0
2013-01-17,2.77,2.77,2.7,2.7,39994,0
2013-01-18,2.71,2.75,2.7,2.75,10649,0
2013-01-22,2.74,2.74,2.7,2.7,25857,0
2013-01-23,2.72,2.72,2.57,2.6,48800,0
2013-01-24,2.6,2.66,2.58,2.64,49666,0
2013-01-25,2.64,2.64,2.59,2.64,10687,0
2013-01-28,2.69,2.69,2.6,2.6,67243,0
2013-01-29,2.61,2.63,2.54,2.62,46266,0
2013-01-30,2.58,2.62,2.55,2.62,30789,0
2013-01-31,2.61,2.62,2.56,2.62,18623,0
2013-02-01,2.61,2.65,2.58,2.61,27765,0
2013-02-04,2.62,2.64,2.59,2.59,43293,0
2013-02-05,2.6,2.66,2.6,2.63,13408,0
2013-02-06,2.57,2.65,2.57,2.64,38467,0
2013-02-07,2.64,2.66,2.6,2.6,61702,0
2013-02-08,2.61,2.67,2.6,2.67,24982,0
2013-02-11,2.64,2.68,2.64,2.66,16300,0
2013-02-12,2.65,2.66,2.63,2.65,7900,0
2013-02-13,2.64,2.64,2.59,2.6,17146,0
2013-02-14,2.61,2.63,2.61,2.63,1992,0
2013-02-15,2.63,2.65,2.63,2.63,8026,0
2013-02-19,2.64,2.65,2.63,2.63,153668,0
2013-02-20,2.64,2.69,2.62,2.64,73372,0
2013-02-21,2.65,2.67,2.63,2.64,64157,0
2013-02-22,2.7,2.71,2.64,2.67,95080,0
2013-02-25,2.7,2.77,2.7,2.76,50387,0
2013-02-26,2.77,2.95,2.77,2.95,110084,0
2013-02-27,2.95,3,2.7,2.72,256939,0
2013-02-28,2.91,2.91,2.7,2.8,99403,0
2013-03-01,2.8,2.86,2.78,2.8,88950,0
2013-03-04,2.81,2.88,2.8,2.83,105548,0
2013-03-05,2.81,2.88,2.81,2.85,56812,0
2013-03-06,2.88,2.95,2.88,2.89,57250,0
2013-03-07,2.9,2.9,2.77,2.77,43145,0
2013-03-08,2.8,2.81,2.75,2.75,34933,0
2013-03-11,2.73,2.84,2.67,2.8,20519,0
2013-03-12,2.8,2.82,2.77,2.78,7224,0
2013-03-13,2.78,2.8,2.73,2.73,44800,0
2013-03-14,2.75,2.8,2.74,2.76,57547,0
2013-03-15,2.77,2.94,2.75,2.75,344962,0
2013-03-18,2.71,2.87,2.7,2.87,93245,0
2013-03-19,2.85,2.87,2.81,2.87,8534,0
2013-03-20,2.87,2.95,2.86,2.9,29725,0
2013-03-21,2.88,2.9,2.87,2.87,6850,0
2013-03-22,2.86,2.89,2.84,2.87,48901,0
2013-03-25,2.9,2.92,2.83,2.84,41823,0
2013-03-26,2.87,2.91,2.84,2.91,32035,0
2013-03-27,2.9,2.9,2.83,2.85,15416,0
2013-03-28,2.88,2.93,2.84,2.93,22171,0
2013-04-01,2.93,2.93,2.85,2.86,16581,0
2013-04-02,2.95,2.95,2.87,2.94,52768,0
2013-04-03,2.93,2.94,2.88,2.89,44186,0
2013-04-04,2.89,2.9,2.86,2.88,14336,0
2013-04-05,2.9,2.95,2.89,2.89,18857,0
2013-04-08,2.92,2.92,2.86,2.86,10639,0
2013-04-09,2.84,2.84,2.84,2.84,264,0
2013-04-10,2.93,2.93,2.84,2.9,32838,0
2013-04-11,2.89,2.92,2.81,2.85,699610,0
2013-04-12,2.91,2.91,2.83,2.85,334118,0
2013-04-15,2.87,2.89,2.82,2.89,45801,0
2013-04-16,2.82,2.84,2.75,2.76,55427,0
2013-04-17,2.78,2.8,2.77,2.8,9003,0
2013-04-18,2.76,2.84,2.75,2.79,13748,0
2013-04-19,2.8,2.86,2.8,2.81,8664,0
2013-04-22,2.83,2.86,2.81,2.81,2862,0
2013-04-23,2.85,2.85,2.82,2.82,3220,0
2013-04-24,2.83,2.85,2.81,2.81,9304,0
2013-04-25,2.83,2.92,2.83,2.83,241081,0
2013-04-26,2.86,2.86,2.8,2.84,8955,0
2013-04-29,2.84,2.84,2.8,2.8,2740,0
2013-04-30,2.8,2.95,2.8,2.89,128365,0
2013-05-01,2.91,3.03,2.89,2.92,210354,0
2013-05-02,2.94,2.98,2.83,2.91,81201,0
2013-05-03,2.91,2.92,2.9,2.9,8854,0
2013-05-06,2.9,2.95,2.9,2.9,50896,0
2013-05-07,2.94,2.95,2.9,2.92,82941,0
2013-05-08,2.92,2.96,2.83,2.94,126905,0
2013-05-09,2.94,3.02,2.84,3.02,325270,0
2013-05-10,3.02,3.03,2.87,2.91,143144,0
2013-05-13,2.9,2.91,2.83,2.91,48602,0
2013-05-14,2.92,2.92,2.85,2.85,16781,0
2013-05-15,2.87,2.9,2.86,2.88,12953,0
2013-05-16,2.91,2.92,2.88,2.88,94757,0
2013-05-17,2.89,2.91,2.75,2.82,126924,0
2013-05-20,2.81,2.89,2.8,2.86,44560,0
2013-05-21,2.86,2.9,2.81,2.85,131364,0
2013-05-22,2.85,2.87,2.83,2.84,89471,0
2013-05-23,2.82,2.82,2.77,2.8,74596,0
2013-05-24,2.8,2.84,2.79,2.8,63520,0
2013-05-28,2.83,2.85,2.79,2.79,140537,0
2013-05-29,2.81,2.88,2.79,2.84,85753,0
2013-05-30,2.84,2.84,2.75,2.76,90400,0
2013-05-31,2.78,2.82,2.75,2.79,75548,0
2013-06-03,2.77,2.88,2.77,2.88,53735,0
2013-06-04,2.92,2.93,2.8,2.8,61562,0
2013-06-05,2.8,2.85,2.76,2.76,66503,0
2013-06-06,2.76,2.8,2.76,2.79,46880,0
2013-06-07,2.79,2.85,2.79,2.83,63591,0
2013-06-10,2.83,2.86,2.82,2.82,9166,0
2013-06-11,2.83,2.9,2.83,2.87,29245,0
2013-06-12,2.9,2.9,2.85,2.86,71908,0
2013-06-13,2.84,2.87,2.84,2.84,17149,0
2013-06-14,2.87,2.91,2.86,2.86,8060,0
2013-06-17,2.87,2.94,2.87,2.87,42953,0
2013-06-18,2.91,2.91,2.86,2.91,135688,0
2013-06-19,2.96,3.14,2.9,2.94,307547,0
2013-06-20,2.91,2.96,2.77,2.77,128821,0
2013-06-21,2.75,2.92,2.75,2.89,82341,0
2013-06-24,2.89,2.89,2.79,2.83,102951,0
2013-06-25,2.85,2.87,2.83,2.83,15754,0
2013-06-26,2.86,2.91,2.83,2.84,51947,0
2013-06-27,2.86,2.9,2.86,2.86,29394,0
2013-06-28,2.88,2.9,2.8,2.81,9022,0
2013-07-01,2.87,2.88,2.79,2.81,47486,0
2013-07-02,2.9,2.91,2.8,2.9,271312,0
2013-07-03,2.9,2.9,2.87,2.87,7124,0
2013-07-05,2.82,2.87,2.82,2.86,47234,0
2013-07-08,2.88,2.88,2.85,2.86,24179,0
2013-07-09,2.85,3.18,2.84,3.13,605440,0
2013-07-10,3.15,3.5,3.15,3.36,365176,0
2013-07-11,3.42,3.43,3.27,3.38,105939,0
2013-07-12,3.4,3.45,3.33,3.39,62517,0
2013-07-15,3.38,3.76,3.38,3.72,158058,0
2013-07-16,3.81,3.89,3.66,3.75,120596,0
2013-07-17,3.75,3.75,3.65,3.7,115296,0
2013-07-18,3.7,3.7,3.65,3.7,50996,0
2013-07-19,3.65,3.71,3.41,3.46,166870,0
2013-07-22,3.46,3.5,3.4,3.44,111509,0
2013-07-23,3.46,3.46,3.29,3.3,80807,0
2013-07-24,3.29,3.38,3.21,3.27,114235,0
2013-07-25,3.3,3.36,3.27,3.31,62252,0
2013-07-26,3.33,3.44,3.3,3.44,66413,0
2013-07-29,3.48,3.8,3.44,3.78,957596,0
2013-07-30,3.83,4.24,3.79,4.19,495652,0
2013-07-31,4.2,4.2,3.95,4.05,228696,0
2013-08-01,4.2,4.2,4.12,4.17,162548,0
2013-08-02,4.21,4.22,4.08,4.12,60789,0
2013-08-05,4.13,4.23,4.1,4.23,95721,0
2013-08-06,4.22,4.23,4.08,4.18,63086,0
2013-08-07,4.18,4.5,4.14,4.36,251529,0
2013-08-08,4.38,4.48,4.32,4.38,139857,0
2013-08-09,4.44,4.44,4.31,4.33,64558,0
2013-08-12,4.33,4.39,4.3,4.36,83580,0
2013-08-13,4.43,4.6,4.33,4.41,135818,0
2013-08-14,4.4,4.43,4.34,4.37,53282,0
2013-08-15,4.4,4.4,4.1,4.14,180292,0
2013-08-16,4.16,4.27,4.14,4.27,75914,0
2013-08-19,4.3,4.3,4.12,4.18,87828,0
2013-08-20,4.17,4.19,4.15,4.15,56629,0
2013-08-21,4.1,4.22,4.08,4.21,153488,0
2013-08-22,4.21,4.35,4.19,4.32,114804,0
2013-08-23,4.32,4.32,4.28,4.3,163543,0
2013-08-26,4.29,4.46,4.21,4.27,183745,0
2013-08-27,4.27,4.3,4.1,4.14,287639,0
2013-08-28,4.12,4.13,3.78,3.82,247639,0
2013-08-29,3.81,3.88,3.8,3.84,118441,0
2013-08-30,3.84,3.86,3.8,3.83,63864,0
2013-09-03,3.86,3.9,3.85,3.86,39055,0
2013-09-04,3.85,3.86,3.81,3.83,62663,0
2013-09-05,3.84,3.88,3.84,3.86,58385,0
2013-09-06,3.88,3.88,3.81,3.85,25447,0
2013-09-09,3.87,3.89,3.82,3.85,73093,0
2013-09-10,3.86,3.9,3.81,3.86,184344,0
2013-09-11,3.89,3.89,3.85,3.85,60876,0
2013-09-12,3.84,3.85,3.73,3.75,68139,0
2013-09-13,3.75,3.78,3.73,3.74,63989,0
2013-09-16,3.73,3.8,3.4,3.45,249933,0
2013-09-17,3.43,3.61,3.4,3.48,124858,0
2013-09-18,3.44,3.5,3.35,3.46,132634,0
2013-09-19,3.45,3.45,3.37,3.42,102518,0
2013-09-20,3.43,3.47,3.35,3.39,97833,0
2013-09-23,3.43,3.6,3.41,3.57,308174,0
2013-09-24,3.57,3.59,3.48,3.56,223764,0
2013-09-25,3.55,3.59,3.48,3.49,304932,0
2013-09-26,3.5,3.52,3.38,3.46,96640,0
2013-09-27,3.48,4.17,3.3,4.16,1627531,0
2013-09-30,4,4,3.7,3.8,301260,0
2013-10-01,3.78,3.81,3.76,3.8,61087,0
2013-10-02,3.92,3.95,3.74,3.94,277644,0
2013-10-03,3.99,4,3.77,3.78,127468,0
2013-10-04,3.82,3.93,3.67,3.71,76879,0
2013-10-07,3.78,3.92,3.71,3.9,173346,0
2013-10-08,3.88,3.92,3.78,3.8,62860,0
2013-10-09,3.8,3.86,3.8,3.82,67920,0
2013-10-10,3.85,3.86,3.82,3.85,102073,0
2013-10-11,3.9,3.9,3.8,3.85,142940,0
2013-10-14,3.81,3.87,3.79,3.85,225280,0
2013-10-15,3.83,4,3.83,3.92,233756,0
2013-10-16,3.92,4.2,3.86,4.09,731621,0
2013-10-17,4.07,4.15,4.05,4.1,180531,0
2013-10-18,4.14,4.15,4,4.05,225904,0
2013-10-21,4.06,4.14,3.89,3.92,142113,0
2013-10-22,3.92,4.03,3.87,4,74285,0
2013-10-23,4,4.07,3.97,4.06,86097,0
2013-10-24,4.07,4.07,4,4.04,85273,0
2013-10-25,4,4.05,3.85,4,126106,0
2013-10-28,4,4,3.75,3.82,175392,0
2013-10-29,3.82,3.95,3.78,3.87,98659,0
2013-10-30,3.88,4,3.87,3.98,111117,0
2013-10-31,4.04,4.17,3.93,4.15,135600,0
2013-11-01,4.15,4.15,4.03,4.09,82897,0
2013-11-04,4.1,4.18,3.96,4.07,158286,0
2013-11-05,4.05,4.08,3.94,3.98,44717,0
2013-11-06,4,4.1,3.98,4.01,89577,0
2013-11-07,4,4.05,3.98,3.98,82594,0
2013-11-08,4,4.01,3.98,3.99,90304,0
2013-11-11,4,4.02,3.98,4,222017,0
2013-11-12,4,4.06,3.94,3.99,56809,0
2013-11-13,3.99,4,3.95,3.99,61556,0
2013-11-14,4,4.01,3.98,3.98,78893,0
2013-11-15,4.01,4.01,3.7,3.72,288510,0
2013-11-18,3.8,4.1,3.8,4.02,438629,0
2013-11-19,4.05,4.17,4.05,4.14,120079,0
2013-11-20,4.15,4.24,4.09,4.22,150255,0
2013-11-21,4.22,4.24,4.15,4.23,120604,0
2013-11-22,4.22,4.23,3.96,4,74406,0
2013-11-25,3.97,4.12,3.82,3.97,61514,0
2013-11-26,3.95,4.05,3.92,3.98,130637,0
2013-11-27,3.97,4.03,3.93,3.93,43589,0
2013-11-29,3.97,4.05,3.95,4.02,38412,0
2013-12-02,4,4.02,3.84,4,86146,0
2013-12-03,4,4,3.97,4,42971,0
2013-12-04,4.05,4.05,3.95,3.95,44099,0
2013-12-05,3.89,4.02,3.83,4.01,36076,0
2013-12-06,4.07,4.1,4,4.1,51866,0
2013-12-09,4.1,4.1,3.96,4.03,33425,0
2013-12-10,3.97,4.04,3.87,3.97,48936,0
2013-12-11,3.94,4.05,3.94,4.05,138753,0
2013-12-12,4.06,4.06,4,4.04,14840,0
2013-12-13,4.04,4.07,4.03,4.05,306040,0
2013-12-16,4,4.06,3.9,4.01,63017,0
2013-12-17,4.01,4.01,3.96,4.01,157850,0
2013-12-18,4.02,4.02,3.91,4,164927,0
2013-12-19,4,4,3.93,4,201660,0
2013-12-20,4,4,3.99,3.99,79153,0
2013-12-23,4,4.05,3.85,4.05,52354,0
2013-12-24,4.05,4.1,4.05,4.09,16558,0
2013-12-26,4.1,4.13,3.83,3.91,104759,0
2013-12-27,3.9,4,3.87,4,61089,0
2013-12-30,4.03,4.04,3.9,4,245228,0
2013-12-31,4.03,4.03,3.92,4.01,249529,0
2014-01-02,4.01,4.02,3.93,4.02,156399,0
2014-01-03,4.02,4.02,3.98,4,309884,0
2014-01-06,4,4.02,3.92,3.95,93584,0
2014-01-07,3.96,3.98,3.87,3.91,75842,0
2014-01-08,3.9,3.93,3.9,3.91,22239,0
2014-01-09,3.9,3.98,3.83,3.9,44780,0
2014-01-10,3.91,4.02,3.87,4.01,52082,0
2014-01-13,3.98,4.01,3.88,3.88,34353,0
2014-01-14,3.93,3.96,3.89,3.92,16769,0
2014-01-15,3.94,4.05,3.94,4.05,68992,0
2014-01-16,4.05,4.05,3.92,3.98,21665,0
2014-01-17,3.99,4.04,3.92,3.97,86235,0
2014-01-21,4,4.04,4,4.01,53414,0
2014-01-22,4.03,4.04,3.97,4,41602,0
2014-01-23,3.9,4,3.86,4,50311,0
2014-01-24,3.9,3.98,3.86,3.96,54622,0
2014-01-27,3.94,3.99,3.7,3.9,188781,0
2014-01-28,3.88,3.88,3.77,3.85,60054,0
2014-01-29,3.86,3.86,3.8,3.82,14787,0
2014-01-30,3.87,3.98,3.86,3.93,14971,0
2014-01-31,3.9,3.97,3.9,3.95,34307,0
2014-02-03,3.93,3.97,3.92,3.96,51752,0
2014-02-04,3.98,4,3.94,3.96,21252,0
2014-02-05,3.9,3.96,3.9,3.96,5671,0
2014-02-06,3.92,3.99,3.92,3.99,15413,0
2014-02-07,3.99,3.99,3.91,3.98,14444,0
2014-02-10,3.95,4,3.92,3.96,19721,0
2014-02-11,3.97,3.97,3.95,3.96,7303,0
2014-02-12,3.95,4,3.92,3.95,33832,0
2014-02-13,3.95,3.97,3.92,3.92,9825,0
2014-02-14,3.92,3.95,3.92,3.92,15329,0
2014-02-18,3.92,3.95,3.92,3.95,14465,0
2014-02-19,3.93,3.95,3.92,3.93,17324,0
2014-02-20,3.92,4,3.92,3.99,68129,0
2014-02-21,3.99,4.22,3.98,4.08,671696,0
2014-02-24,4.1,4.32,4.05,4.17,621556,0
2014-02-25,4.18,4.23,4.05,4.14,207409,0
2014-02-26,4.19,4.3,4.11,4.21,150498,0
2014-02-27,4.19,4.39,4.16,4.32,106974,0
2014-02-28,4.36,4.36,4.2,4.28,180732,0
2014-03-03,4.3,4.3,4.16,4.28,89389,0
2014-03-04,4.29,4.35,4.23,4.31,84894,0
2014-03-05,4.32,4.32,4.25,4.27,59633,0
2014-03-06,4.3,4.32,4.28,4.3,98462,0
2014-03-07,4.3,4.85,4.29,4.44,777516,0
2014-03-10,4.46,4.55,4.29,4.34,233340,0
2014-03-11,4.3,4.43,4.29,4.42,133805,0
2014-03-12,4.38,4.49,4.28,4.31,430593,0
2014-03-13,4.34,4.35,4.25,4.3,290799,0
2014-03-14,4.3,4.32,4.2,4.31,220015,0
2014-03-17,4.31,4.31,4.23,4.29,91297,0
2014-03-18,4.29,4.3,4.2,4.22,122134,0
2014-03-19,4.19,4.3,4.18,4.2,178132,0
2014-03-20,4.17,4.17,3.98,4,115154,0
2014-03-21,4,4.12,3.93,4,132533,0
2014-03-24,4.01,4.11,3.9,4.03,151442,0
2014-03-25,4.05,4.15,4,4.06,71549,0
2014-03-26,4.08,4.3,4.06,4.29,597200,0
2014-03-27,4.32,4.35,3.98,4.02,311584,0
2014-03-28,4.04,4.1,3.98,3.99,109511,0
2014-03-31,4,4.01,3.98,4,112623,0
2014-04-01,4,4.15,4,4.15,95991,0
2014-04-02,4.15,4.15,4.03,4.07,39257,0
2014-04-03,4.1,4.15,4.1,4.14,112771,0
2014-04-04,4.15,4.17,4.09,4.16,216227,0
2014-04-07,4.17,4.17,4.08,4.1,96805,0
2014-04-08,4.06,4.11,4.06,4.1,161591,0
2014-04-09,4.11,4.2,4.11,4.2,66999,0
2014-04-10,4.21,4.25,4.09,4.19,84305,0
2014-04-11,4.19,4.22,4.09,4.15,152796,0
2014-04-14,4.15,4.17,4.09,4.15,21844,0
2014-04-15,4.19,4.22,4.15,4.18,250743,0
2014-04-16,4.18,4.28,4.15,4.28,288276,0
2014-04-17,4.29,4.32,4.25,4.29,48085,0
2014-04-21,4.29,4.3,4.14,4.22,53387,0
2014-04-22,4.2,4.32,4.18,4.3,151606,0
2014-04-23,4.3,4.31,4.28,4.3,32469,0
2014-04-24,4.28,4.28,4.16,4.24,49253,0
2014-04-25,4.25,4.29,4.17,4.25,225142,0
2014-04-28,4.28,4.29,4.25,4.25,114663,0
2014-04-29,4.29,4.32,4.22,4.3,100304,0
2014-04-30,4.28,4.32,4.28,4.3,154542,0
2014-05-01,4.29,4.33,4.27,4.3,38642,0
2014-05-02,4.3,4.34,4.27,4.33,18428,0
2014-05-05,4.32,4.37,4.29,4.3,69306,0
2014-05-06,4.33,4.33,4.29,4.3,8938,0
2014-05-07,4.28,4.33,4.25,4.3,57989,0
2014-05-08,4.29,4.47,4.28,4.43,71551,0
2014-05-09,4.45,4.58,4.44,4.54,60372,0
2014-05-12,4.52,4.62,4.5,4.58,59322,0
2014-05-13,4.55,4.67,4.55,4.59,33901,0
2014-05-14,4.59,4.61,4.41,4.47,67702,0
2014-05-15,4.45,4.5,4.42,4.5,17974,0
2014-05-16,4.47,4.52,4.3,4.34,40509,0
2014-05-19,4.32,4.51,4.3,4.39,82174,0
2014-05-20,4.43,4.43,4.33,4.33,7176,0
2014-05-21,4.33,4.43,4.14,4.3,75779,0
2014-05-22,4.34,4.41,4.21,4.34,71091,0
2014-05-23,4.36,4.47,4.3,4.43,43912,0
2014-05-27,4.42,4.53,4.42,4.46,13721,0
2014-05-28,4.44,4.47,4.42,4.45,30529,0
2014-05-29,4.45,4.5,4.33,4.5,76842,0
2014-05-30,4.46,4.5,4.46,4.47,6957,0
2014-06-02,4.45,4.45,4.34,4.36,9388,0
2014-06-03,4.35,4.5,4.35,4.42,30500,0
2014-06-04,4.44,4.45,4.35,4.35,15944,0
2014-06-05,4.4,4.47,4.4,4.43,25166,0
2014-06-06,4.47,4.84,4.45,4.82,204773,0
2014-06-09,4.77,4.8,4.53,4.56,105872,0
2014-06-10,4.5,4.72,4.43,4.72,119000,0
2014-06-11,4.68,4.68,4.53,4.59,53713,0
2014-06-12,4.58,4.6,4.51,4.59,17902,0
2014-06-13,4.57,4.83,4.56,4.58,96727,0
2014-06-16,4.57,4.61,4.54,4.6,73613,0
2014-06-17,4.62,4.65,4.53,4.57,50174,0
2014-06-18,4.64,4.76,4.6,4.7,133874,0
2014-06-19,4.75,4.84,4.72,4.8,97836,0
2014-06-20,4.8,5,4.77,5,161189,0
2014-06-23,5,5.49,4.95,5.43,611687,0
2014-06-24,5.4,5.7,5.26,5.41,357217,0
2014-06-25,5.4,5.7,5.4,5.58,236608,0
2014-06-26,5.5,5.6,5.3,5.44,610965,0
2014-06-27,5.39,5.54,5.39,5.48,234128,0
2014-06-30,5.6,5.68,5.44,5.52,385979,0
2014-07-01,5.5,5.64,5.48,5.49,72691,0
2014-07-02,5.48,5.48,5.25,5.41,213900,0
2014-07-03,5.38,5.5,5.33,5.46,77350,0
2014-07-07,5.46,5.48,5.2,5.41,207894,0
2014-07-08,5.38,5.38,4.12,4.34,1382041,0
2014-07-09,4.47,4.73,4.47,4.57,443318,0
2014-07-10,4.33,4.72,4.16,4.65,233043,0
2014-07-11,4.7,4.87,4.6,4.82,122925,0
2014-07-14,4.79,4.88,4.6,4.69,349655,0
2014-07-15,4.61,4.74,4.61,4.64,62463,0
2014-07-16,4.67,4.9,4.67,4.81,163844,0
2014-07-17,4.81,4.88,4.56,4.59,218049,0
2014-07-18,4.55,4.63,4.45,4.53,139665,0
2014-07-21,4.57,4.61,4.45,4.47,81153,0
2014-07-22,4.52,4.66,4.5,4.57,80732,0
2014-07-23,4.64,4.74,4.54,4.66,101815,0
2014-07-24,4.69,4.73,4.61,4.63,66772,0
2014-07-25,4.65,4.69,4.6,4.6,34996,0
2014-07-28,4.56,4.6,4.45,4.51,87436,0
2014-07-29,4.51,4.64,4.46,4.56,47979,0
2014-07-30,4.64,4.68,4.31,4.53,112378,0
2014-07-31,4.51,4.55,4.44,4.48,38979,0
2014-08-01,4.51,4.62,4.39,4.47,72609,0
2014-08-04,4.5,4.51,4.28,4.32,55533,0
2014-08-05,4.33,4.41,4.27,4.34,27819,0
2014-08-06,4.34,4.58,4.34,4.37,52278,0
2014-08-07,4.39,4.57,4.39,4.49,56711,0
2014-08-08,4.47,4.52,4.43,4.47,34955,0
2014-08-11,4.45,4.6,4.31,4.55,33662,0
2014-08-12,4.53,4.59,4.43,4.54,109279,0
2014-08-13,4.51,4.59,4.46,4.59,26869,0
2014-08-14,4.55,4.68,4.49,4.6,20738,0
2014-08-15,4.6,4.6,4.44,4.53,22136,0
2014-08-18,4.5,4.54,4.43,4.54,20062,0
2014-08-19,4.5,4.56,4.48,4.55,22209,0
2014-08-20,4.52,4.55,4.48,4.53,17589,0
2014-08-21,4.51,4.67,4.42,4.65,42533,0
2014-08-22,4.7,4.79,4.65,4.77,65960,0
2014-08-25,4.8,5.7,4.8,5.7,341969,0
2014-08-26,5.68,5.68,5.25,5.57,224418,0
2014-08-27,5.53,5.56,5.1,5.29,204760,0
2014-08-28,5.22,5.3,5.07,5.23,158497,0
2014-08-29,5.3,5.45,5.05,5.25,112761,0
2014-09-02,5.4,5.4,5.12,5.13,59171,0
2014-09-03,5.12,5.2,4.88,5.02,178408,0
2014-09-04,5.1,5.16,4.91,4.91,87062,0
2014-09-05,4.84,5.03,4.8,4.91,65846,0
2014-09-08,4.93,5.08,4.93,4.99,70748,0
2014-09-09,5.06,5.06,4.85,4.95,42030,0
2014-09-10,4.96,5.2,4.94,5.07,87963,0
2014-09-11,5.08,5.45,5.08,5.36,85154,0
2014-09-12,5.3,5.4,5.22,5.25,43194,0
2014-09-15,5.24,5.28,5.15,5.21,49089,0
2014-09-16,5.18,5.23,5.05,5.19,84725,0
2014-09-17,5.2,5.24,5.16,5.19,46950,0
2014-09-18,5.23,5.23,5.12,5.21,92960,0
2014-09-19,5.22,5.25,5.09,5.21,146023,0
2014-09-22,5.11,5.16,5,5.01,69437,0
2014-09-23,5.02,5.05,4.9,4.99,47646,0
2014-09-24,5,5.13,5,5.1,18636,0
2014-09-25,5.04,5.04,4.94,4.97,29456,0
2014-09-26,5.04,5.06,4.95,4.99,36487,0
2014-09-29,4.95,5.01,4.84,4.93,35108,0
2014-09-30,4.89,4.96,4.83,4.89,27728,0
2014-10-01,4.86,4.86,4.66,4.75,90248,0
2014-10-02,4.73,4.87,4.56,4.67,50458,0
2014-10-03,4.65,4.85,4.65,4.83,17503,0
2014-10-06,4.8,4.83,4.77,4.77,8634,0
2014-10-07,4.77,4.88,4.77,4.8,26798,0
2014-10-08,4.73,4.94,4.73,4.9,40413,0
2014-10-09,4.88,5.11,4.87,4.99,34487,0
2014-10-10,4.94,5,4.87,4.91,31871,0
2014-10-13,4.91,5.07,4.88,5.07,332411,0
2014-10-14,5.06,5.12,5.04,5.11,84806,0
2014-10-15,5.1,5.1,4.9,5.04,30945,0
2014-10-16,4.95,5.09,4.91,5.08,214287,0
2014-10-17,5.05,5.2,4.99,5.11,188088,0
2014-10-20,5.12,5.15,4.9,4.93,75064,0
2014-10-21,4.94,5,4.94,4.96,10879,0
2014-10-22,4.96,4.99,4.91,4.92,27603,0
2014-10-23,4.94,5.1,4.9,5.02,86501,0
2014-10-24,5.07,5.07,4.94,5.05,44206,0
2014-10-27,5.11,5.13,4.95,4.96,59885,0
2014-10-28,5,5.04,4.93,5.01,60567,0
2014-10-29,4.94,5.01,4.94,5,28997,0
2014-10-30,4.99,5.39,4.93,5,224606,0
2014-10-31,5.06,5.15,5.03,5.09,25690,0
2014-11-03,5.05,5.14,4.91,4.94,62381,0
2014-11-04,4.95,5.19,4.95,5.17,65381,0
2014-11-05,5.17,5.18,5,5,29846,0
2014-11-06,5,5.4,5,5.19,152897,0
2014-11-07,5.18,5.18,5,5.05,35470,0
2014-11-10,5.05,5.1,4.9,4.92,54119,0
2014-11-11,4.98,5,4.95,4.95,34650,0
2014-11-12,4.96,4.99,4.83,4.85,25149,0
2014-11-13,4.8,4.89,4.75,4.8,48826,0
2014-11-14,4.75,4.85,4.75,4.78,31869,0
2014-11-17,4.8,4.8,4.7,4.71,49567,0
2014-11-18,4.74,4.8,4.71,4.78,28044,0
2014-11-19,4.78,4.82,4.76,4.8,41736,0
2014-11-20,4.84,4.96,4.83,4.93,59688,0
2014-11-21,4.93,4.94,4.77,4.77,25308,0
2014-11-24,4.85,4.87,4.68,4.72,59641,0
2014-11-25,4.75,4.9,4.72,4.85,38293,0
2014-11-26,4.95,4.99,4.8,4.94,174563,0
2014-11-28,4.91,4.95,4.57,4.79,62186,0
2014-12-01,4.7,4.77,4.58,4.65,45583,0
2014-12-02,4.66,4.71,4.61,4.7,32677,0
2014-12-03,4.64,4.69,4.55,4.69,79813,0
2014-12-04,4.66,4.66,4.55,4.58,45206,0
2014-12-05,4.51,4.7,4.5,4.6,410432,0
2014-12-08,4.6,4.6,4.25,4.35,112319,0
2014-12-09,4.29,4.52,4.25,4.52,82824,0
2014-12-10,4.53,4.53,4.34,4.39,41179,0
2014-12-11,4.38,4.45,4.3,4.34,65085,0
2014-12-12,4.34,4.34,4.25,4.25,31137,0
2014-12-15,4.25,4.29,4.1,4.15,83061,0
2014-12-16,4.13,4.5,4.13,4.31,114613,0
2014-12-17,4.34,4.44,4.29,4.29,64378,0
2014-12-18,4.4,4.43,4.27,4.27,29316,0
2014-12-19,4.31,4.41,4.25,4.29,30679,0
2014-12-22,4.29,4.4,4.29,4.29,20300,0
2014-12-23,4.32,4.44,4.13,4.35,70985,0
2014-12-24,4.32,4.4,4.3,4.4,15035,0
2014-12-26,4.38,4.46,4.38,4.42,8152,0
2014-12-29,4.46,4.46,4.29,4.3,16858,0
2014-12-30,4.33,4.43,4.3,4.43,49414,0
2014-12-31,4.46,4.7,4.45,4.52,51956,0
2015-01-02,4.59,4.66,4.42,4.65,80314,0
2015-01-05,4.67,4.69,4.58,4.68,22397,0
2015-01-06,4.64,4.68,4.51,4.6,30001,0
2015-01-07,4.61,4.7,4.53,4.59,36681,0
2015-01-08,4.64,4.69,4.53,4.62,59552,0
2015-01-09,4.67,4.67,4.62,4.66,13130,0
2015-01-12,4.66,4.78,4.65,4.65,101747,0
2015-01-13,4.71,4.75,4.6,4.6,37468,0
2015-01-14,4.65,4.65,4.42,4.52,28443,0
2015-01-15,4.57,4.67,4.27,4.27,20931,0
2015-01-16,4.32,4.41,4.27,4.38,83904,0
2015-01-20,4.34,4.4,4.3,4.36,37802,0
2015-01-21,4.4,4.7,4.4,4.54,48358,0
2015-01-22,4.62,4.62,4.5,4.52,13766,0
2015-01-23,4.52,4.57,4.5,4.5,23801,0
2015-01-26,4.5,4.54,4.5,4.53,30515,0
2015-01-27,4.52,4.62,4.43,4.62,36791,0
2015-01-28,4.65,4.7,4.52,4.6,11259,0
2015-01-29,4.54,5,4.51,4.96,123414,0
2015-01-30,4.97,5.1,4.58,4.67,138463,0
2015-02-02,4.73,4.81,4.52,4.75,20657,0
2015-02-03,4.76,4.9,4.75,4.87,20455,0
2015-02-04,4.93,5.03,4.79,5,101233,0
2015-02-05,5.04,5.05,4.78,4.78,35489,0
2015-02-06,4.82,4.89,4.67,4.76,31337,0
2015-02-09,4.7,4.87,4.64,4.77,12284,0
2015-02-10,4.73,4.82,4.7,4.75,13306,0
2015-02-11,4.68,4.7,4.63,4.7,15637,0
2015-02-12,4.65,4.84,4.6,4.81,23599,0
2015-02-13,4.8,4.83,4.67,4.75,105514,0
2015-02-17,4.75,4.93,4.64,4.8,104663,0
2015-02-18,4.81,4.88,4.75,4.86,36024,0
2015-02-19,4.84,5.34,4.8,5.32,125115,0
2015-02-20,5.3,5.4,5.16,5.36,182615,0
2015-02-23,5.32,5.39,5.15,5.37,140397,0
2015-02-24,5.35,5.47,5.26,5.38,132657,0
2015-02-25,5.29,5.38,5.21,5.35,80375,0
2015-02-26,5.35,5.35,5,5.07,232501,0
2015-02-27,5.07,5.07,4.91,4.99,98295,0
2015-03-02,5.02,5.05,4.83,4.85,86700,0
2015-03-03,4.82,4.82,4.76,4.8,45100,0
2015-03-04,4.84,4.85,4.62,4.65,121500,0
2015-03-05,4.75,4.79,4.65,4.65,97300,0
2015-03-06,4.65,4.7,4.6,4.66,70400,0
2015-03-09,4.7,4.93,4.7,4.83,83300,0
2015-03-10,4.82,4.88,4.75,4.78,90500,0
2015-03-11,4.76,4.83,4.75,4.8,43700,0
2015-03-12,4.83,5,4.69,4.86,95500,0
2015-03-13,4.89,4.99,4.81,4.81,45000,0
2015-03-16,4.84,4.97,4.81,4.86,70100,0
2015-03-17,4.85,5.02,4.85,5.02,71900,0
2015-03-18,4.99,5.3,4.93,5.18,140100,0
2015-03-19,5.2,5.79,5.19,5.54,297600,0
2015-03-20,5.34,5.9,5.23,5.78,342000,0
2015-03-23,5.91,6.7,5.82,6.2,903300,0
2015-03-24,6.1,6.56,5.88,6.39,464500,0
2015-03-25,6.44,6.52,5.63,5.71,369100,0
2015-03-26,5.62,5.74,5.4,5.57,180700,0
2015-03-27,5.54,5.87,5.54,5.65,81200,0
2015-03-30,5.69,5.76,5.39,5.42,245000,0
2015-03-31,5.36,5.36,5.11,5.11,120859,0
2015-04-01,5.16,5.27,4.91,5.09,379400,0
2015-04-02,5.2,5.75,5.16,5.69,527800,0
2015-04-06,5.75,6.1,5.75,5.98,305600,0
2015-04-07,6.04,6.04,5.41,5.49,214855,0
2015-04-08,5.5,5.92,5.5,5.61,420100,0
2015-04-09,5.6,5.8,5.54,5.64,317516,0
2015-04-10,5.67,5.72,5.35,5.38,373100,0
2015-04-13,5.41,5.67,5.39,5.63,324600,0
2015-04-14,5.67,5.99,5.66,5.69,1057500,0
2015-04-15,5.73,5.9,5.66,5.9,138473,0
2015-04-16,5.93,5.99,5.79,5.85,285849,0
2015-04-17,5.85,5.87,5.75,5.84,146000,0
2015-04-20,5.89,6.19,5.8,6,945850,0
2015-04-21,6.2,6.53,6.11,6.47,656907,0
2015-04-22,6.53,6.81,6.25,6.42,556657,0
2015-04-23,6.43,6.85,6.43,6.8,512700,0
2015-04-24,6.85,7.24,6.85,7.22,623820,0
2015-04-27,6.67,6.99,6.56,6.71,1292200,0
2015-04-28,6.61,6.7,6.3,6.38,1550700,0
2015-04-29,6.32,6.48,6.3,6.33,568500,0
2015-04-30,6.31,6.37,6.14,6.3,343500,0
2015-05-01,6.36,6.39,6.32,6.34,66500,0
2015-05-04,6.41,6.41,6.04,6.35,1209600,0
2015-05-05,6.31,6.32,6.07,6.15,534100,0
2015-05-06,6.18,6.23,6.1,6.2,87544,0
2015-05-07,6.14,6.26,6.1,6.19,171744,0
2015-05-08,6.21,6.24,5.9,5.95,355400,0
2015-05-11,5.97,6.24,5.97,6.1,266900,0
2015-05-12,6.11,6.2,6.07,6.15,239948,0
2015-05-13,6.19,6.21,6.1,6.16,89600,0
2015-05-14,6.2,6.2,6.09,6.12,121900,0
2015-05-15,6.14,6.15,6.1,6.13,60595,0
2015-05-18,6.13,6.2,6.12,6.17,121064,0
2015-05-19,6.17,6.17,6.13,6.17,86005,0
2015-05-20,6.17,6.17,6.12,6.17,192000,0
2015-05-21,6.17,6.17,6.1,6.17,140700,0
2015-05-22,6.16,6.17,6.16,6.16,98500,0
2015-05-26,6.15,6.17,6.09,6.11,387927,0
2015-05-27,6.08,6.17,6.08,6.15,39900,0
2015-05-28,6.14,6.16,6.1,6.12,50939,0
2015-05-29,6.14,6.24,6.02,6.18,677900,0
2015-06-01,6.2,6.2,6.09,6.15,231918,0
2015-06-02,6.15,6.16,6.1,6.13,184536,0
2015-06-03,6.12,6.18,6.09,6.15,374100,0
2015-06-04,6.15,6.25,6.15,6.24,287200,0
2015-06-05,6.24,6.34,6.19,6.29,205500,0
2015-06-08,6.26,6.31,6.16,6.19,160900,0
2015-06-09,6.19,6.35,6.14,6.19,117576,0
2015-06-10,6.21,6.25,6.18,6.19,107844,0
2015-06-11,6.2,6.27,6.1,6.12,260852,0
2015-06-12,6.13,6.21,6.12,6.17,135400,0
2015-06-15,6.15,6.21,6.15,6.17,100500,0
2015-06-16,6.16,6.21,6.15,6.17,71700,0
2015-06-17,6.4,6.82,6.3,6.43,1978400,0
2015-06-18,6.45,6.5,6.16,6.2,1200500,0
2015-06-19,6.2,6.31,6.05,6.21,815600,0
2015-06-22,6.21,6.33,6.21,6.3,337300,0
2015-06-23,6.25,6.48,6.25,6.44,172165,0
2015-06-24,6.47,6.47,6.34,6.41,132800,0
2015-06-25,6.39,6.39,6.3,6.34,208200,0
2015-06-26,6.29,6.32,6.23,6.27,323100,0
2015-06-29,6.3,6.32,5.98,6.16,460000,0
2015-06-30,6.15,6.26,6.13,6.16,131369,0
2015-07-01,6.27,6.27,6.11,6.2,90000,0
2015-07-02,6.15,6.27,6.13,6.19,439300,0
2015-07-06,6.12,6.12,4.85,5.16,979200,0
2015-07-07,5.02,5.55,4.61,5.45,1029700,0
2015-07-08,5.4,5.4,5.02,5.13,353300,0
2015-07-09,5.17,5.54,5.15,5.49,559800,0
2015-07-10,5.58,5.6,5.45,5.51,182300,0
2015-07-13,5.54,5.54,5.48,5.51,118100,0
2015-07-14,5.54,5.62,5.48,5.56,97721,0
2015-07-15,5.58,5.58,5.49,5.52,253524,0
2015-07-16,5.57,5.59,5.51,5.55,132700,0
2015-07-17,5.51,5.58,5.51,5.55,125700,0
2015-07-20,5.56,5.66,5.56,5.61,183000,0
2015-07-21,5.64,5.88,5.64,5.85,149400,0
2015-07-22,5.86,5.93,5.8,5.82,219400,0
2015-07-23,5.81,5.91,5.8,5.81,147200,0
2015-07-24,5.8,5.86,5.69,5.77,130900,0
2015-07-27,5.55,5.69,5.55,5.62,159500,0
2015-07-28,5.64,5.64,5.52,5.54,230900,0
2015-07-29,5.61,5.61,5.4,5.42,288800,0
2015-07-30,5.4,5.45,5.31,5.44,149400,0
2015-07-31,5.45,5.59,5.45,5.54,173500,0
2015-08-03,5.58,6.06,5.56,6.02,227814,0
2015-08-04,5.98,6.05,5.86,5.88,286300,0
2015-08-05,5.86,5.92,5.79,5.88,134000,0
2015-08-06,7.01,7.19,6.42,6.69,2133973,0
2015-08-07,6.7,7.02,6.67,6.97,670900,0
2015-08-10,7.08,7.14,6.97,7,259900,0
2015-08-11,6.89,7.13,6.89,7.02,514963,0
2015-08-12,7.03,7.05,6.86,6.95,300900,0
2015-08-13,6.99,7.45,6.98,7.35,348300,0
2015-08-14,7.35,7.47,7.21,7.33,121400,0
2015-08-17,7.28,7.69,7.28,7.65,207500,0
2015-08-18,7.61,7.61,7.07,7.45,214700,0
2015-08-19,7.41,7.47,7.18,7.29,319700,0
2015-08-20,7.25,7.29,7.14,7.16,284600,0
2015-08-21,7.03,7.09,6.91,6.97,408600,0
2015-08-24,6.54,6.69,5.9,6.58,245183,0
2015-08-25,6.82,6.87,6.55,6.57,164300,0
2015-08-26,6.68,6.68,6.24,6.28,171500,0
2015-08-27,6.38,6.65,6.33,6.6,403100,0
2015-08-28,6.58,6.69,6.55,6.69,118500,0
2015-08-31,6.61,6.69,6.52,6.52,141800,0
2015-09-01,6.48,6.55,6.22,6.52,231300,0
2015-09-02,6.55,6.55,6.3,6.33,59500,0
2015-09-03,6.33,6.36,6.05,6.08,171100,0
2015-09-04,6.05,6.35,6.02,6.25,106500,0
2015-09-08,6.36,6.39,6.15,6.29,103000,0
2015-09-09,6.33,6.47,6.31,6.4,52700,0
2015-09-10,6.4,6.56,6.37,6.4,72933,0
2015-09-11,6.38,6.42,6.32,6.39,35400,0
2015-09-14,6.36,6.39,6.23,6.33,38500,0
2015-09-15,6.3,6.35,6.19,6.22,53600,0
2015-09-16,6.28,6.43,6.24,6.35,257200,0
2015-09-17,6.37,6.54,6.32,6.45,85993,0
2015-09-18,6.42,6.45,6.25,6.25,54100,0
2015-09-21,6.34,6.4,6.2,6.25,141800,0
2015-09-22,6.2,6.27,6.2,6.25,34600,0
2015-09-23,6.31,6.31,6.18,6.22,88531,0
2015-09-24,6.18,6.27,6.15,6.18,72484,0
2015-09-25,6.3,6.3,6.18,6.24,139700,0
2015-09-28,6.25,6.25,6.16,6.18,116515,0
2015-09-29,6.15,6.18,5.99,6.04,179800,0
2015-09-30,6.02,6.08,5.92,6.02,230900,0
2015-10-01,6.06,6.06,5.81,6,256800,0
2015-10-02,5.99,6.23,5.87,6.22,149200,0
2015-10-05,6.05,6.26,6.05,6.21,257710,0
2015-10-06,6.18,6.34,6.12,6.19,421600,0
2015-10-07,6.18,6.27,6.18,6.23,145500,0
2015-10-08,6.22,6.28,6.2,6.24,200200,0
2015-10-09,6.21,6.26,6.1,6.23,167700,0
2015-10-12,6.21,6.28,6.21,6.23,37208,0
2015-10-13,6.19,6.28,6.17,6.21,160800,0
2015-10-14,6.2,6.27,6.19,6.21,43200,0
2015-10-15,6.2,6.33,6.17,6.23,242600,0
2015-10-16,6.25,6.3,6.21,6.23,30500,0
2015-10-19,6.25,6.36,6.23,6.26,66715,0
2015-10-20,6.25,6.37,6.25,6.34,77715,0
2015-10-21,6.31,6.34,6.29,6.32,177600,0
2015-10-22,6.35,6.35,6.27,6.3,77800,0
2015-10-23,6.31,6.45,6.25,6.35,428500,0
2015-10-26,6.4,6.53,6.37,6.38,88200,0
2015-10-27,6.36,6.4,6.36,6.38,28600,0
2015-10-28,6.37,6.4,6.33,6.37,37800,0
2015-10-29,6.32,6.4,6.3,6.32,79500,0
2015-10-30,6.34,6.37,6.29,6.37,67000,0
2015-11-02,6.36,6.4,6.3,6.4,76581,0
2015-11-03,6.39,6.4,6.31,6.4,53200,0
2015-11-04,6.4,6.4,6.31,6.36,33455,0
2015-11-05,6.35,6.46,6.27,6.32,671300,0
2015-11-06,6.43,6.51,6.37,6.42,299300,0
2015-11-09,6.45,6.46,6.41,6.44,92235,0
2015-11-10,6.43,6.46,6.38,6.41,74500,0
2015-11-11,6.44,6.44,6.36,6.38,138000,0
2015-11-12,6.38,6.4,6.31,6.34,116400,0
2015-11-13,6.35,6.38,6.31,6.36,86600,0
2015-11-16,6.37,6.37,6.25,6.32,114800,0
2015-11-17,6.36,6.4,6.24,6.25,189900,0
2015-11-18,6.23,6.39,6.16,6.38,121800,0
2015-11-19,6.39,6.39,6.24,6.26,12700,0
2015-11-20,6.25,6.29,6.22,6.25,56900,0
2015-11-23,6.26,6.38,6.26,6.3,20100,0
2015-11-24,6.3,6.39,6.23,6.38,108900,0
2015-11-25,6.39,6.4,6.32,6.32,59300,0
2015-11-27,6.33,6.42,6.33,6.38,7100,0
2015-11-30,6.39,6.47,6.35,6.37,104300,0
2015-12-01,6.37,6.45,6.36,6.41,33427,0
2015-12-02,6.4,6.41,6.36,6.4,45704,0
2015-12-03,6.42,6.45,6.3,6.3,40444,0
2015-12-04,6.3,6.4,6.27,6.38,52300,0
2015-12-07,6.29,6.4,6.29,6.36,72000,0
2015-12-08,6.37,6.4,6.32,6.35,52103,0
2015-12-09,6.31,6.4,6.31,6.39,36300,0
2015-12-10,6.39,6.4,6.34,6.39,49700,0
2015-12-11,6.39,6.39,6.3,6.3,31400,0
2015-12-14,6.26,6.35,6.26,6.29,27926,0
2015-12-15,6.28,6.36,6.25,6.28,69100,0
2015-12-16,6.26,6.33,6.21,6.23,24600,0
2015-12-17,6.32,6.35,6.17,6.21,99800,0
2015-12-18,6.21,6.45,6.15,6.45,92300,0
2015-12-21,6.37,6.48,6.37,6.4,160100,0
2015-12-22,6.34,6.46,6.3,6.39,33007,0
2015-12-23,6.41,6.45,6.39,6.4,92500,0
2015-12-24,6.32,6.37,6.25,6.3,50745,0
2015-12-28,6.37,6.37,6.17,6.2,80381,0
2015-12-29,6.23,6.25,6,6.2,142293,0
2015-12-30,6.23,6.29,6.11,6.22,114022,0
2015-12-31,6.2,6.37,6.17,6.37,78585,0
2016-01-04,6.18,6.31,6.05,6.25,166124,0
2016-01-05,6.3,6.3,6.13,6.17,52267,0
2016-01-06,6.18,6.24,6.08,6.1,80827,0
2016-01-07,6.02,6.16,6,6.09,307003,0
2016-01-08,6.09,6.22,6.01,6.03,308318,0
2016-01-11,6.06,6.2,6.04,6.06,146402,0
2016-01-12,6.1,6.19,6.07,6.13,119488,0
2016-01-13,6.14,6.2,6.07,6.13,266513,0
2016-01-14,6.09,6.2,6.07,6.15,85310,0
2016-01-15,6.06,6.2,6.06,6.16,92259,0
2016-01-19,6.16,6.2,6.09,6.14,402600,0
2016-01-20,6.13,6.13,6.06,6.1,115078,0
2016-01-21,6.06,6.15,5.95,6.12,153689,0
2016-01-22,6.12,6.18,6.11,6.14,265343,0
2016-01-25,6.14,6.18,6.12,6.12,38972,0
2016-01-26,6.1,6.13,6.02,6.04,60930,0
2016-01-27,6.07,6.07,5.98,5.98,57277,0
2016-01-28,5.98,6,5.87,5.9,90393,0
2016-01-29,5.94,6.07,5.9,5.98,37409,0
2016-02-01,6,6.04,5.94,6.02,44816,0
2016-02-02,6.01,6.07,5.94,5.95,25134,0
2016-02-03,5.96,6.04,5.85,5.93,56880,0
2016-02-04,5.95,5.99,5.9,5.91,89886,0
2016-02-05,5.93,5.9799,5.85,5.86,83449,0
2016-02-08,5.84,5.86,5.66,5.68,137801,0
2016-02-09,5.62,5.85,5.54,5.79,221243,0
2016-02-10,5.79,5.89,5.72,5.72,36815,0
2016-02-11,5.69,5.7597,5.58,5.67,53817,0
2016-02-12,5.77,5.79,5.65,5.71,60734,0
2016-02-16,5.65,5.88,5.65,5.85,69094,0
2016-02-17,5.88,5.95,5.86,5.93,31607,0
2016-02-18,5.95,5.95,5.9,5.93,31556,0
2016-02-19,5.94,5.98,5.9,5.92,11727,0
2016-02-22,5.92,6.04,5.75,5.92,299800,0
2016-02-23,5.92,5.95,5.9,5.9,30250,0
2016-02-24,5.89,6.07,5.77,5.93,100262,0
2016-02-25,5.94,6.04,5.86,5.9,137359,0
2016-02-26,5.88,6,5.86,5.87,88001,0
2016-02-29,5.75,6,5.75,5.92,71386,0
2016-03-01,6.06,6.06,5.8,5.8,63941,0
2016-03-02,5.86,5.91,5.8,5.84,39275,0
2016-03-03,5.89,5.9,5.7,5.79,163634,0
2016-03-04,5.8,5.94,5.75,5.9,138412,0
2016-03-07,5.92,5.95,5.9,5.93,29743,0
2016-03-08,5.9,5.99,5.9,5.9,18944,0
2016-03-09,5.89,5.92,5.83,5.83,13699,0
2016-03-10,5.82,5.86,5.8,5.8,48418,0
2016-03-11,5.85,5.95,5.8,5.86,46731,0
2016-03-14,5.87,6.22,5.83,5.97,109077,0
2016-03-15,5.97,6.2,5.85,6.12,128614,0
2016-03-16,6.08,6.17,5.94,6.05,92034,0
2016-03-17,5.99,5.99,5.88,5.88,20106,0
2016-03-18,5.9889,5.99,5.81,5.96,119528,0
2016-03-21,5.96,6.08,5.78,6.02,214298,0
2016-03-22,5.97,6.02,5.9,5.95,130117,0
2016-03-23,5.95,6.1999,5.92,6.14,92337,0
2016-03-24,6.12,6.16,6.05,6.06,52911,0
2016-03-28,5.98,6.03,5.95,6.03,20186,0
2016-03-29,6.04,6.2,5.9901,6.2,52088,0
2016-03-30,6.2,6.24,6.06,6.2,26029,0
2016-03-31,6.15,6.19,6.01,6.07,20722,0
2016-04-01,6.07,6.3,6.07,6.27,109002,0
2016-04-04,6.19,6.32,6.18,6.18,22982,0
2016-04-05,6.18,6.31,6.15,6.19,92847,0
2016-04-06,6.26,6.37,6.24,6.31,55589,0
2016-04-07,6.29,6.34,6.15,6.22,21123,0
2016-04-08,6.21,6.28,6.18,6.22,15847,0
2016-04-11,6.22,6.22,6.19,6.21,5200,0
2016-04-12,6.18,6.22,6.18,6.19,2687,0
2016-04-13,6.22,6.39,6.2,6.33,43888,0
2016-04-14,6.3396,6.34,6.25,6.31,8118,0
2016-04-15,6.28,6.31,6.26,6.29,3141,0
2016-04-18,6.28,6.35,6.28,6.33,16846,0
2016-04-19,6.29,6.33,6.21,6.33,8717,0
2016-04-20,6.34,6.35,6.26,6.27,5170,0
2016-04-21,6.3,6.31,6.14,6.14,34276,0
2016-04-22,6.12,6.3,6.12,6.24,21133,0
2016-04-25,6.21,6.28,6.21,6.24,5900,0
2016-04-26,6.22,6.24,6.15,6.24,11496,0
2016-04-27,6.19,6.23,6.13,6.22,8182,0
2016-04-28,6.1999,6.25,6.19,6.2,37183,0
2016-04-29,6.21,6.26,6.17,6.24,10476,0
2016-05-02,6.17,6.24,6.14,6.21,24500,0
2016-05-03,6.12,6.27,6.11,6.21,27300,0
2016-05-04,6.17,6.26,6.17,6.25,32298,0
2016-05-05,6.22,6.29,6.21,6.22,4870,0
2016-05-06,6.15,6.26,6.15,6.2,26469,0
2016-05-09,6.14,6.25,6.14,6.21,43127,0
2016-05-10,6.2,6.23,6.171,6.23,145082,0
2016-05-11,6.23,6.23,6.18,6.23,107628,0
2016-05-12,6.15,6.23,6.15,6.21,150035,0
2016-05-13,6.2,6.21,6.12,6.17,7319,0
2016-05-16,6.119,6.18,6.11,6.14,13409,0
2016-05-17,6.14,6.14,6.0372,6.05,5291,0
2016-05-18,6.05,6.08,6.04,6.05,21320,0
2016-05-19,6.05,6.07,6.05,6.06,9637,0
2016-05-20,6.05,6.06,6.05,6.06,4949,0
2016-05-23,6.03,6.19,6.03,6.13,21050,0
2016-05-24,6.14,6.14,6.05,6.05,8315,0
2016-05-25,6.03,6.12,6.0001,6.02,14847,0
2016-05-26,6.01,6.07,6.01,6.05,12630,0
2016-05-27,6.04,6.052,5.8,6.03,34015,0
2016-05-31,6.07,6.15,6.01,6.08,21761,0
2016-06-01,6.12,6.12,6.0501,6.1,6244,0
2016-06-02,6.07,6.1208,6.03,6.08,37528,0
2016-06-03,6.03,6.05,5.95,5.99,91283,0
2016-06-06,5.96,6.03,5.96,5.99,24399,0
2016-06-07,5.98,6.02,5.9,5.94,27003,0
2016-06-08,5.93,5.99,5.93,5.98,20367,0
2016-06-09,5.93,5.99,5.93,5.98,7750,0
2016-06-10,5.98,5.99,5.9,5.92,18911,0
2016-06-13,5.92,5.92,5.75,5.78,84471,0
2016-06-14,5.75,6.05,5.75,5.93,117454,0
2016-06-15,6.1,6.1015,5.67,5.77,106946,0
2016-06-16,5.81,6.01,5.79,5.92,96778,0
2016-06-17,5.87,6.04,5.87,6.01,42966,0
2016-06-20,6.02,6.08,5.88,5.91,42678,0
2016-06-21,5.9,5.9,5.76,5.79,19409,0
2016-06-22,5.78,5.82,5.78,5.82,37112,0
2016-06-23,5.83,5.88,5.78,5.86,22966,0
2016-06-24,5.75,5.82,5.75,5.78,9657,0
2016-06-27,5.8,5.8,5.675,5.71,16090,0
2016-06-28,5.68,5.78,5.68,5.75,8497,0
2016-06-29,5.7,5.82,5.6,5.71,18308,0
2016-06-30,5.71,5.8,5.65,5.75,49987,0
2016-07-01,5.7572,5.84,5.72,5.83,11304,0
2016-07-05,5.79,5.79,5.67,5.78,5933,0
2016-07-06,5.78,5.78,5.56,5.61,79062,0
2016-07-07,5.62,5.65,5.45,5.55,157146,0
2016-07-08,5.52,5.56,5.4,5.47,96241,0
2016-07-11,5.4292,5.46,5.36,5.42,23570,0
2016-07-12,5.38,5.5399,5.38,5.49,27994,0
2016-07-13,5.541,5.56,5.44,5.46,56125,0
2016-07-14,5.48,5.48,5.41,5.46,15594,0
2016-07-15,5.4,5.47,5.4,5.47,12366,0
2016-07-18,5.46,5.46,5.42,5.45,10642,0
2016-07-19,5.45,5.49,5.42,5.49,12570,0
2016-07-20,5.572,5.59,5.5,5.53,18130,0
2016-07-21,5.59,5.65,5.53,5.56,8191,0
2016-07-22,5.55,5.6,5.55,5.57,15760,0
2016-07-25,5.69,5.69,5.45,5.45,13682,0
2016-07-26,5.53,5.55,5.4,5.41,44196,0
2016-07-27,5.49,5.49,5.38,5.42,54175,0
2016-07-28,5.44,5.45,5.39,5.41,90135,0
2016-07-29,5.39,5.41,5.34,5.36,28750,0
2016-08-01,5.32,5.41,5.32,5.37,28905,0
2016-08-02,5.36,5.38,5.35,5.35,5408,0
2016-08-03,5.36,5.38,5.36,5.36,37231,0
2016-08-04,5.38,5.39,5.31,5.31,13880,0
2016-08-05,5.34,5.36,5.31,5.31,47554,0
2016-08-08,5.31,5.34,5.28,5.28,9979,0
2016-08-09,5.291,5.31,5.29,5.3,12357,0
2016-08-10,5.28,5.295,5.23,5.24,46402,0
2016-08-11,5.23,5.23,5.0101,5.08,146779,0
2016-08-12,5.1,5.16,5.03,5.1,131941,0
2016-08-15,5.1,5.19,5.1,5.12,9193,0
2016-08-16,5.09,5.11,5.02,5.04,25388,0
2016-08-17,5.01,5.04,4.9401,5.01,53390,0
2016-08-18,4.98,5.05,4.94,4.94,28131,0
2016-08-19,4.93,5.23,4.93,5.21,241155,0
2016-08-22,5.24,5.41,5.2,5.26,125505,0
2016-08-23,5.35,5.39,5.2,5.2,56023,0
2016-08-24,5.21,5.365,5.2,5.26,41263,0
2016-08-25,5.25,5.26,5.17,5.25,30021,0
2016-08-26,5.25,5.34,5.23,5.29,24475,0
2016-08-29,5.24,5.28,5.21,5.27,115280,0
2016-08-30,5.26,5.26,5.2,5.26,72767,0
2016-08-31,5.27,5.33,5.22,5.26,57630,0
2016-09-01,5.29,5.3,5.25,5.25,54876,0
2016-09-02,5.25,5.33,5.25,5.29,2369,0
2016-09-06,5.3,5.43,5.25,5.28,78159,0
2016-09-07,5.3,5.33,5.21,5.25,59084,0
2016-09-08,5.2499,5.34,5.2472,5.31,34440,0
2016-09-09,5.31,5.33,5.07,5.11,85305,0
2016-09-12,5.13,5.38,5.1,5.35,45687,0
2016-09-13,5.3,5.3,5.21,5.25,9232,0
2016-09-14,5.16,5.31,5.16,5.27,59335,0
2016-09-15,5.3,5.49,5.3,5.46,36167,0
2016-09-16,5.41,5.52,5.35,5.35,9800,0
2016-09-19,5.35,5.454,5.35,5.39,9305,0
2016-09-20,5.4,5.45,5.4,5.43,25188,0
2016-09-21,5.43,5.43,5.29,5.32,72089,0
2016-09-22,5.3,5.37,5.3,5.37,22780,0
2016-09-23,5.32,5.35,5.32,5.32,13421,0
2016-09-26,5.3,5.3,5.22,5.25,6730,0
2016-09-27,5.22,5.3,5.21,5.26,3965,0
2016-09-28,5.2524,5.29,5.2524,5.27,1469,0
2016-09-29,5.26,5.26,5.12,5.12,6800,0
2016-09-30,5.13,5.16,5.11,5.11,14396,0
2016-10-03,5.11,5.12,5.11,5.11,1262,0
2016-10-04,5.11,5.2123,5.11,5.21,15142,0
2016-10-05,5.23,5.25,5.23,5.23,4188,0
2016-10-06,5.1805,5.19,5.09,5.18,13845,0
2016-10-07,5.17,5.19,5.17,5.18,4540,0
2016-10-10,5.2,5.25,5.02,5.1,28251,0
2016-10-11,5.1,5.135,5.07,5.11,30311,0
2016-10-12,5.06,5.16,5.06,5.07,8038,0
2016-10-13,5.05,5.12,5.05,5.08,11942,0
2016-10-14,5.0676,5.0676,4.91,4.96,39719,0
2016-10-17,4.92,4.93,4.52,4.56,117842,0
2016-10-18,4.6,4.61,4.53,4.61,104068,0
2016-10-19,4.67,4.8,4.62,4.77,87033,0
2016-10-20,4.7549,4.82,4.7549,4.78,7245,0
2016-10-21,4.74,4.84,4.615,4.66,47399,0
2016-10-24,4.66,4.66,4.57,4.65,44822,0
2016-10-25,4.68,4.72,4.59,4.63,45357,0
2016-10-26,4.6,4.765,4.57,4.75,56741,0
2016-10-27,5.07,5.07,4.75,4.84,82475,0
2016-10-28,4.84,5.04,4.84,5.02,24425,0
2016-10-31,5,5.11,4.9,5.01,67990,0
2016-11-01,5.14,5.14,4.91,4.92,30432,0
2016-11-02,4.87,5.01,4.87,5,102117,0
2016-11-03,4.95,5.02,4.9161,5,34681,0
2016-11-04,4.9,5.03,4.9,5.01,45979,0
2016-11-07,5.01,5.08,4.86,4.91,8799,0
2016-11-08,4.85,5.03,4.85,5.02,7235,0
2016-11-09,4.83,5.04,4.71,5.03,34786,0
2016-11-10,4.95,5.08,4.95,5,28876,0
2016-11-11,5,5.04,4.94,5.03,24148,0
2016-11-14,4.98,5.04,4.92,5.01,27388,0
2016-11-15,5.04,5.04,5,5.01,26412,0
2016-11-16,5.03,5.03,4.9719,5.03,21839,0
2016-11-17,5.03,5.07,4.99,5.07,23944,0
2016-11-18,5.05,5.05,4.95,4.95,38334,0
2016-11-21,4.97,5,4.97,4.97,19595,0
2016-11-22,4.97,5,4.97,5,25713,0
2016-11-23,5.01,5.01,4.97,4.99,24975,0
2016-11-25,5.02,5.02,4.89,4.99,38507,0
2016-11-28,5,5,4.96,4.99,13317,0
2016-11-29,5.02,5.16,4.98,5,85111,0
2016-11-30,5,5.08,4.9426,4.98,84125,0
2016-12-01,4.93,5.01,4.93,4.98,35850,0
2016-12-02,4.97,5.06,4.54,4.83,94362,0
2016-12-05,4.81,4.93,4.52,4.65,141504,0
2016-12-06,4.57,4.67,4.31,4.47,138601,0
2016-12-07,4.41,4.5,4.38,4.47,41126,0
2016-12-08,4.36,4.76,4.34,4.62,182599,0
2016-12-09,4.58,4.68,4.5,4.6,142412,0
2016-12-12,4.55,4.81,4.38,4.44,148134,0
2016-12-13,4.45,5.1,4.41,5.06,630329,0
2016-12-14,5.1,5.37,5.015,5.3,110345,0
2016-12-15,5.29,5.29,4.7,4.84,111207,0
2016-12-16,4.82,4.9,4.27,4.46,129194,0
2016-12-19,4.55,4.65,4.32,4.42,648669,0
2016-12-20,4.43,5.05,4.43,4.91,175012,0
2016-12-21,4.87,5.39,4.77,5.31,287260,0
2016-12-22,5.31,5.4,5.135,5.35,156546,0
2016-12-23,5.34,6.43,5.31,6.34,528439,0
2016-12-27,6.33,6.33,5.21,5.37,310420,0
2016-12-28,5.47,5.7,5.34,5.36,154795,0
2016-12-29,5.34,5.5,5.3,5.47,69515,0
2016-12-30,5.77,6.2,5.5405,6.12,763679,0
2017-01-03,6.12,6.12,5.65,5.82,322792,0
2017-01-04,5.7,5.83,5.59,5.74,92386,0
2017-01-05,5.78,5.84,5.66,5.78,63409,0
2017-01-06,5.75,5.8,5.66,5.76,67671,0
2017-01-09,5.75,5.79,5.7096,5.78,29157,0
2017-01-10,5.78,5.85,5.69,5.8,48616,0
2017-01-11,5.79,5.8,5.73,5.79,47774,0
2017-01-12,5.82,5.85,5.73,5.78,58394,0
2017-01-13,5.78,5.9,5.7204,5.88,22936,0
2017-01-17,5.83,5.9,5.7337,5.87,133671,0
2017-01-18,5.94,5.95,5.81,5.88,50868,0
2017-01-19,5.93,5.93,5.79,5.88,102419,0
2017-01-20,5.85,5.91,5.75,5.83,81137,0
2017-01-23,5.82,5.88,5.81,5.86,50085,0
2017-01-24,5.89,5.89,5.7901,5.86,63958,0
2017-01-25,5.86,5.86,5.67,5.73,58678,0
2017-01-26,5.8,5.87,5.68,5.85,76125,0
2017-01-27,5.85,5.88,5.71,5.825,34124,0
2017-01-30,5.87,5.89,5.77,5.85,44273,0
2017-01-31,5.88,5.89,5.76,5.87,68479,0
2017-02-01,5.88,5.88,5.81,5.85,52686,0
2017-02-02,5.85,5.88,5.78,5.85,39684,0
2017-02-03,5.87,5.89,5.8,5.87,31378,0
2017-02-06,5.79,5.88,5.76,5.88,51875,0
2017-02-07,5.88,5.9,5.8507,5.89,31246,0
2017-02-08,5.9,5.9,5.811,5.89,38795,0
2017-02-09,5.81,5.89,5.78,5.85,23884,0
2017-02-10,5.85,5.89,5.83,5.89,50426,0
2017-02-13,5.88,5.9,5.87,5.88,16138,0
2017-02-14,5.82,5.88,5.82,5.88,28360,0
2017-02-15,5.88,5.96,5.85,5.95,62769,0
2017-02-16,5.94,6.05,5.94,6.01,37380,0
2017-02-17,5.97,6.1,5.97,6.06,22693,0
2017-02-21,6.05,6.1,5.98,6.05,275166,0
2017-02-22,6.05,6.05,5.97,5.98,14159,0
2017-02-23,5.93,5.98,5.88,5.91,21761,0
2017-02-24,5.9,5.92,5.88,5.92,14340,0
2017-02-27,5.88,6.56,5.88,6.13,511845,0
2017-02-28,6.12,6.33,6.02,6.28,64612,0
2017-03-01,6.28,6.32,6.11,6.18,62891,0
2017-03-02,6.17,6.1701,5.91,6.03,52310,0
2017-03-03,6.03,6.07,5.94,5.95,35687,0
2017-03-06,5.88,5.955,5.87,5.87,42217,0
2017-03-07,5.86,5.9,5.8,5.88,30860,0
2017-03-08,5.85,5.95,5.83,5.87,51927,0
2017-03-09,5.9,6,5.85,5.8748,24758,0
2017-03-10,5.87,5.9,5.74,5.74,57536,0
2017-03-13,5.69,5.96,5.69,5.88,35124,0
2017-03-14,5.842,5.89,5.82,5.87,14258,0
2017-03-15,5.85,5.88,5.74,5.79,21293,0
2017-03-16,5.83,5.99,5.76,5.79,15893,0
2017-03-17,5.79,5.83,5.6,5.62,26946,0
2017-03-20,5.62,5.71,5.53,5.68,33257,0
2017-03-21,5.79,5.79,5.59,5.63,28765,0
2017-03-22,5.63,6.1,5.06,6.06,346861,0
2017-03-23,5.94,6.22,5.94,6.06,150375,0
2017-03-24,6.06,6.33,6.06,6.21,109399,0
2017-03-27,6.1,6.24,6.1,6.22,17172,0
2017-03-28,6.18,6.32,6,6.25,95535,0
2017-03-29,6.24,6.34,6.16,6.34,54733,0
2017-03-30,6.3,6.6,6.06,6.55,684415,0
2017-03-31,6.6,6.8,6.25,6.66,150466,0
2017-04-03,6.71,6.88,6.46,6.86,123557,0
2017-04-04,6.8404,6.8404,6.33,6.37,40017,0
2017-04-05,6.35,6.9,6.17,6.87,262438,0
2017-04-06,6.86,7.3,6.54,7.3,501183,0
2017-04-07,7.25,7.36,6.68,7.36,377985,0
2017-04-10,7.36,7.36,7.08,7.25,138257,0
2017-04-11,7.19,7.4,6.7,6.88,83910,0
2017-04-12,6.86,7.1499,6.86,6.96,62670,0
2017-04-13,6.49,8.06,6.26,8.01,971070,0
2017-04-17,8.11,8.12,7.6301,7.9,208568,0
2017-04-18,7.81,7.81,7.34,7.5,283015,0
2017-04-19,7.5,7.64,7.35,7.4,80337,0
2017-04-20,7.37,7.38,7.03,7.26,116946,0
2017-04-21,7.2,7.26,6.65,6.85,277364,0
2017-04-24,6.9,6.96,6.72,6.84,90637,0
2017-04-25,6.85,6.88,6.7301,6.85,97810,0
2017-04-26,6.9,7.07,6.78,6.86,306238,0
2017-04-27,6.85,7.56,6.78,7.38,546163,0
2017-04-28,7.38,7.67,7.18,7.6,973851,0
2017-05-01,7.48,7.72,7.16,7.58,279516,0
2017-05-02,7.55,7.6,7.41,7.48,115749,0
2017-05-03,7.5,7.61,7.44,7.46,169435,0
2017-05-04,7.43,7.46,7.28,7.34,51088,0
2017-05-05,7.35,7.73,7.35,7.41,72241,0
2017-05-08,7.4,7.4,7.22,7.27,50847,0
2017-05-09,7.23,7.41,7.2,7.25,66760,0
2017-05-10,7.15,7.5,7.12,7.32,60019,0
2017-05-11,7.3,7.71,7.08,7.7,642138,0
2017-05-12,7.5,7.92,7.45,7.86,608048,0
2017-05-15,7.78,7.97,7.61,7.95,547989,0
2017-05-16,7.96,8.08,7.61,7.76,664982,0
2017-05-17,7.71,7.81,7.49,7.5,104142,0
2017-05-18,7.51,7.8,7.45,7.67,68671,0
2017-05-19,7.61,7.81,7.42,7.77,154709,0
2017-05-22,7.76,7.8174,7.4,7.68,209106,0
2017-05-23,7.67,7.889,7.49,7.76,375041,0
2017-05-24,7.76,8.4,7.7,8.17,794566,0
2017-05-25,8.14,8.49,8.0135,8.46,382254,0
2017-05-26,8.38,9.15,8.03,9.09,1489915,0
2017-05-30,9.02,9.08,8.64,8.79,421857,0
2017-05-31,8.84,8.93,8.06,8.5,1058427,0
2017-06-01,8.54,8.54,8.13,8.35,785450,0
2017-06-02,8.37,8.63,8.06,8.5,867149,0
2017-06-05,8.45,8.63,8.05,8.25,948024,0
2017-06-06,8.15,8.34,8,8.11,337640,0
2017-06-07,8.05,8.5,8.04,8.47,1221038,0
2017-06-08,8.44,8.62,8.3056,8.38,211107,0
2017-06-09,8.41,8.72,8.03,8.6,890021,0
2017-06-12,8.61,8.61,8.14,8.34,310803,0
2017-06-13,8.4,8.47,8.19,8.34,348299,0
2017-06-14,8.32,8.47,7.87,8.28,530249,0
2017-06-15,8.27,8.61,8.15,8.49,650810,0
2017-06-16,8.45,9.15,8.24,9.13,3245148,0
2017-06-19,9.13,9.25,8.57,8.81,270850,0
2017-06-20,8.8,8.83,8.54,8.8,250179,0
2017-06-21,8.8,9.15,8.79,9.09,477244,0
2017-06-22,9.9,9.94,9.11,9.6,1025941,0
2017-06-23,9.59,9.83,9.44,9.77,943952,0
2017-06-26,9.77,9.79,9.44,9.49,386810,0
2017-06-27,9.49,9.6,9.14,9.5,897474,0
2017-06-28,9.45,9.56,9.35,9.51,818624,0
2017-06-29,9.5,9.57,9.15,9.28,607948,0
2017-06-30,9.34,9.64,9.12,9.48,547510,0
2017-07-03,9.53,10.06,9.4,9.98,869478,0
2017-07-05,10,10.04,9.63,9.79,366471,0
2017-07-06,9.71,9.98,9.66,9.89,352828,0
2017-07-07,9.89,9.95,9.75,9.82,554076,0
2017-07-10,9.83,10.05,9.7,9.81,397364,0
2017-07-11,9.85,10.27,9.8189,10.2,954117,0
2017-07-12,10.15,10.51,10.09,10.33,517220,0
2017-07-13,10.37,10.3786,9.87,9.88,386680,0
2017-07-14,9.94,10.16,9.8201,10.03,350233,0
2017-07-17,10.02,10.3,9.93,10.26,633227,0
2017-07-18,10.2,10.26,10.04,10.23,408456,0
2017-07-19,10.25,10.31,9.92,10.04,384348,0
2017-07-20,10.05,10.12,9.93,10.1,168465,0
2017-07-21,10.1,10.35,10.03,10.28,241138,0
2017-07-24,10.33,10.7,10.2,10.66,522504,0
2017-07-25,10.7,10.81,10.42,10.78,744343,0
2017-07-26,10.79,11.12,10.75,11.11,1120509,0
2017-07-27,11.12,11.26,10.86,11.26,812291,0
2017-07-28,11.27,11.97,11.175,11.91,565938,0
2017-07-31,12.04,12.44,11.69,11.78,648581,0
2017-08-01,11.78,11.89,11.63,11.73,481738,0
2017-08-02,11.62,11.81,11.52,11.68,244115,0
2017-08-03,11.67,11.89,11.5,11.82,194589,0
2017-08-04,11.93,12.44,11.78,12.01,408038,0
2017-08-07,12.03,12.26,11.75,11.88,541877,0
2017-08-08,11.8,12.05,11.67,12.02,372563,0
2017-08-09,12.04,12.1,11.86,11.95,308811,0
2017-08-10,11.95,12.09,11.91,12.03,302184,0
2017-08-11,11.71,12.14,11.5,12.07,578772,0
2017-08-14,12.08,12.4398,11.98,12.26,516342,0
2017-08-15,12.23,12.9,12.18,12.88,553455,0
2017-08-16,12.88,13.22,12.71,13.04,517859,0
2017-08-17,13.03,13.05,12.53,12.54,285127,0
2017-08-18,12.61,12.89,12.419,12.86,280585,0
2017-08-21,12.9,13.05,12.5501,12.65,352762,0
2017-08-22,12.67,12.8,12.1,12.31,565112,0
2017-08-23,12.31,12.59,12.31,12.49,557571,0
2017-08-24,14.81,14.95,13.4,14.07,1175980,0
2017-08-25,14.07,14.77,14.07,14.67,801991,0
2017-08-28,14.5,14.6,13.48,13.49,736541,0
2017-08-29,13.49,13.83,13.19,13.22,497577,0
2017-08-30,13.26,13.66,12.71,12.97,921781,0
2017-08-31,12.98,13.31,12.95,13.2,525263,0
2017-09-01,13.21,13.64,13.21,13.32,285341,0
2017-09-05,13.35,13.42,12.98,13.05,301098,0
2017-09-06,13.06,13.26,13.06,13.21,279787,0
2017-09-07,13.21,13.45,13.1801,13.24,185499,0
2017-09-08,13.23,13.29,13.11,13.13,170966,0
2017-09-11,13.2,13.25,12.2501,12.3,544492,0
2017-09-12,12.25,12.4,12.1522,12.2,248458,0
2017-09-13,12.27,12.4399,11.91,12,284242,0
2017-09-14,12,12.18,11.72,12,332571,0
2017-09-15,12,12.16,11.801,11.94,310024,0
2017-09-18,11.93,12.09,11.91,12,155090,0
2017-09-19,12,12.29,11.9108,12.04,176243,0
2017-09-20,12.04,12.08,11.67,11.71,236526,0
2017-09-21,11.7,11.79,11.31,11.5,325855,0
2017-09-22,11.47,11.49,10.78,11.18,494644,0
2017-09-25,11.07,11.27,10.91,11,170676,0
2017-09-26,10.99,11.29,10.93,10.95,167601,0
2017-09-27,10.96,11.15,10.83,10.85,227968,0
2017-09-28,10.85,10.88,10.64,10.69,256792,0
2017-09-29,10.69,11.15,10.69,11.12,294695,0
2017-10-02,11.12,12,11.02,11.8,517392,0
2017-10-03,11.81,12.19,11.511,11.55,340680,0
2017-10-04,11.58,11.72,11.46,11.64,145336,0
2017-10-05,11.66,11.7,11.48,11.49,198428,0
2017-10-06,11.46,11.6,11.26,11.31,161681,0
2017-10-09,11.27,11.27,10.87,10.91,157557,0
2017-10-10,10.93,11.02,10.84,10.94,106877,0
2017-10-11,10.94,11.185,10.89,11.1,133569,0
2017-10-12,11.12,11.21,10.98,10.99,106368,0
2017-10-13,10.99,11.17,10.96,10.99,121578,0
2017-10-16,11.01,11.05,10.72,10.76,277668,0
2017-10-17,10.77,10.99,10.76,10.9,200645,0
2017-10-18,10.9,11.11,10.8,10.88,355813,0
2017-10-19,10.9,10.99,10.69,10.92,205844,0
2017-10-20,10.98,11.12,10.87,10.92,235877,0
2017-10-23,10.97,11.06,10.58,10.75,349766,0
2017-10-24,10.83,11.14,10.82,11.12,240612,0
2017-10-25,11.16,11.4,10.96,11.2,237123,0
2017-10-26,11.21,11.25,10.94,11.2,374631,0
2017-10-27,11.2,12.082,11.17,12.01,544841,0
2017-10-30,11.911,12.02,11.6,11.82,253257,0
2017-10-31,11.77,12.15,11.681,12.13,202454,0
2017-11-01,12.2,12.44,11.99,12.04,239435,0
2017-11-02,12.01,12.29,12,12.25,154930,0
2017-11-03,12.28,12.4,12.03,12.35,257193,0
2017-11-06,12.42,12.42,11.85,11.9,236583,0
2017-11-07,12.05,12.05,11.35,11.39,207242,0
2017-11-08,11.44,11.525,10.93,11.02,254862,0
2017-11-09,11.03,11.03,10.66,10.85,276212,0
2017-11-10,10.84,11.02,10.84,10.87,89172,0
