Date,Open,High,Low,Close,Volume,OpenInt
2009-08-10,17,17,17,17,0,0
2009-08-11,17,17.75,16.35,16.83,1743273,0
2009-08-12,17.22,17.22,16.75,17,318883,0
2009-08-13,17.47,17.47,16.9,17.05,77988,0
2009-08-14,17,17.05,16.9,17.01,58111,0
2009-08-17,17,17.04,16.64,16.8,118926,0
2009-08-18,17.13,17.13,16.6,16.75,66129,0
2009-08-19,16.68,16.83,16.3,16.75,137643,0
2009-08-20,16.95,17.04,16.37,16.62,106427,0
2009-08-21,16.88,17.02,16.63,16.75,166772,0
2009-08-24,16.7,16.87,16.61,16.85,46228,0
2009-08-25,16.85,16.95,16.71,16.86,21220,0
2009-08-26,16.93,17,16.75,16.78,25123,0
2009-08-27,16.95,16.95,16.65,16.75,26029,0
2009-08-28,16.8,16.9,16.75,16.75,22400,0
2009-08-31,16.75,16.81,16.37,16.74,9640,0
2009-09-01,16.75,16.86,15,16.1,71097,0
2009-09-02,16.03,16.2,15.1,15.97,61568,0
2009-09-03,15.17,16.64,15.16,16.64,48200,0
2009-09-04,16.76,16.76,15.64,16.75,47522,0
2009-09-08,16.78,16.78,16.15,16.49,14733,0
2009-09-09,16.5,17,16.28,16.95,80070,0
2009-09-10,16.83,16.93,15.85,16.71,76646,0
2009-09-11,16.7,16.7,15.8,15.91,29413,0
2009-09-14,15.74,16.17,14.66,15.32,99244,0
2009-09-15,15.64,15.64,14.95,15.08,61436,0
2009-09-16,14.9,16.75,14.88,16.5,70762,0
2009-09-17,16.6,16.6,15.62,16.58,31824,0
2009-09-18,16.01,16.98,16.01,16.98,44064,0
2009-09-21,17.05,17.05,16.77,16.99,68447,0
2009-09-22,17.24,17.24,15.98,16.72,45443,0
2009-09-23,16.91,16.93,16.3,16.34,25669,0
2009-09-24,16.31,16.64,15.7,16.35,36185,0
2009-09-25,16.31,16.31,15.25,15.25,41645,0
2009-09-28,15.74,15.98,15.26,15.56,69750,0
2009-09-29,15.84,17.02,15.3,16.49,133350,0
2009-09-30,16.93,16.93,15.65,16.19,1026075,0
2009-10-01,16,16.77,15.52,16.09,92135,0
2009-10-02,15.88,16.36,15.4,15.49,93750,0
2009-10-05,15.75,15.88,15.3,15.32,30757,0
2009-10-06,15.47,15.63,15.33,15.53,24790,0
2009-10-07,15.45,15.7,15.3,15.5,16671,0
2009-10-08,15.57,15.74,15.11,15.41,38127,0
2009-10-09,15.42,15.75,15.22,15.36,14732,0
2009-10-12,15.36,15.36,14.57,14.72,57609,0
2009-10-13,14.75,15.05,14,14.88,76799,0
2009-10-14,15.02,15.02,14.27,14.33,32488,0
2009-10-15,14.25,14.42,13.69,13.8,73515,0
2009-10-16,13.76,13.97,12.92,13.4,123979,0
2009-10-19,13.53,14.25,13,13.76,170464,0
2009-10-20,13.35,13.78,13.23,13.75,60043,0
2009-10-21,13.62,13.73,13.45,13.6,100496,0
2009-10-22,13.55,13.59,13.34,13.43,46714,0
2009-10-23,13.44,13.44,13.03,13.03,26434,0
2009-10-26,13,13.65,13,13.55,64583,0
2009-10-27,13.76,13.76,13.15,13.18,27689,0
2009-10-28,13.11,13.16,11.78,11.95,56752,0
2009-10-29,12.08,13.13,11.79,12.04,62005,0
2009-10-30,11.91,12.26,11.9,11.9,38058,0
2009-11-02,12.5,12.5,11.9,12.22,23990,0
2009-11-03,12.18,12.49,11.94,12.48,47249,0
2009-11-04,12.49,12.49,12,12.06,24258,0
2009-11-05,12.2,12.95,12,12.58,24477,0
2009-11-06,12.63,12.63,12.2,12.42,17670,0
2009-11-09,12.52,12.67,12.45,12.51,21281,0
2009-11-10,13.96,13.96,13.24,13.42,83763,0
2009-11-11,13.39,13.5,13.01,13.45,58860,0
2009-11-12,13.43,13.59,13.31,13.38,61967,0
2009-11-13,13.44,13.6,13.36,13.53,95126,0
2009-11-16,13.55,14.29,13.31,14.26,101470,0
2009-11-17,14.09,14.25,14.09,14.25,66441,0
2009-11-18,14.25,14.55,14.14,14.53,31096,0
2009-11-19,14.48,14.81,14.46,14.62,41641,0
2009-11-20,14.62,15.44,14.32,15.44,48409,0
2009-11-23,15.49,15.49,14.5,15.15,34256,0
2009-11-24,15.21,16.19,15.02,15.7,93171,0
2009-11-25,15.82,15.93,15.65,15.65,32567,0
2009-11-27,15.25,15.64,14.82,14.98,18456,0
2009-11-30,14.94,15.1,14.2,14.35,19788,0
2009-12-01,14.52,14.52,13.86,13.94,134939,0
2009-12-02,13.91,14.04,13.77,13.89,66836,0
2009-12-03,13.9,14.2,13.21,13.22,44842,0
2009-12-04,13.54,13.72,13.36,13.72,142882,0
2009-12-07,13.72,13.72,13.14,13.41,16588,0
2009-12-08,13.4,13.43,13.11,13.25,7009,0
2009-12-09,13.69,13.73,13.32,13.7,13226,0
2009-12-10,13.69,14.32,13.37,13.98,49738,0
2009-12-11,14,14.14,13.54,13.77,25719,0
2009-12-14,13.9,14,13.75,13.9,12054,0
2009-12-15,13.82,14.08,13.66,13.95,64815,0
2009-12-16,14.07,14.1,13.89,14.06,12099,0
2009-12-17,14.04,14.15,13.72,13.8,16759,0
2009-12-18,13.92,13.96,13.53,13.9,84637,0
2009-12-21,13.9,14.71,13.9,14.3,45585,0
2009-12-22,14.37,14.37,13.9,13.9,17675,0
2009-12-23,13.98,14.78,13.98,14.24,15740,0
2009-12-24,14.25,14.5,14.14,14.14,2619,0
2009-12-28,14.15,14.47,13.81,14.17,13651,0
2009-12-29,14.2,14.54,14.14,14.19,24391,0
2009-12-30,14.17,14.7,13.8,14.55,19590,0
2009-12-31,14.46,14.54,13.55,13.59,18711,0
2010-01-04,13.85,14.42,13.85,13.9,32358,0
2010-01-05,13.91,14.08,13.49,14.01,51560,0
2010-01-06,13.95,14.17,13.5,14.03,47698,0
2010-01-07,14.06,14.3,13.76,14.3,25485,0
2010-01-08,14.26,14.44,13.81,14.32,21632,0
2010-01-11,14.36,14.4,13.99,13.99,19458,0
2010-01-12,13.8,14.22,13.8,14.07,26183,0
2010-01-13,14.11,14.2,14,14.05,19455,0
2010-01-14,13.99,14.49,13.99,14.28,23178,0
2010-01-15,14.38,14.52,13.02,13.05,71350,0
2010-01-19,13.19,13.81,13.1,13.76,17978,0
2010-01-20,13.61,13.66,13.22,13.45,12758,0
2010-01-21,13.98,13.98,13.05,13.05,17506,0
2010-01-22,13.07,13.53,13.07,13.26,15875,0
2010-01-25,13.75,13.84,13.17,13.62,21557,0
2010-01-26,13.53,13.66,12.86,12.96,18967,0
2010-01-27,12.98,13.43,12.98,13.24,8767,0
2010-01-28,13.33,13.35,12.24,12.33,73374,0
2010-01-29,12.86,12.97,11.81,11.88,84825,0
2010-02-01,11.96,12.59,11.8,12.29,39193,0
2010-02-02,12.48,12.68,11.88,12.28,29880,0
2010-02-03,12.22,12.65,11.9,12.25,33589,0
2010-02-04,12.23,12.61,11.85,11.9,37751,0
2010-02-05,11.97,12.05,11.67,11.91,41752,0
2010-02-08,11.89,11.89,11.34,11.41,122685,0
2010-02-09,11.58,11.65,11.3,11.52,33737,0
2010-02-10,11.44,11.61,11.19,11.54,40241,0
2010-02-11,11.47,11.96,11.26,11.64,16889,0
2010-02-12,11.49,12.48,11.48,11.68,30989,0
2010-02-16,11.76,12.04,11.5,11.6,32551,0
2010-02-17,11.69,11.89,11.65,11.75,33479,0
2010-02-18,11.7,11.86,11.65,11.8,60650,0
2010-02-19,11.81,11.86,11.64,11.78,21741,0
2010-02-22,11.77,11.81,11.7,11.73,42960,0
2010-02-23,11.65,11.81,11.31,11.72,43835,0
2010-02-24,11.9,11.95,11.45,11.52,33911,0
2010-02-25,11.44,11.54,11.05,11.29,52861,0
2010-02-26,11.34,11.34,11.09,11.1,22495,0
2010-03-01,11.21,11.31,11.08,11.27,18206,0
2010-03-02,11.24,11.6,11.24,11.6,36477,0
2010-03-03,11.71,11.75,11.47,11.59,16633,0
2010-03-04,11.57,11.69,11.25,11.47,11672,0
2010-03-05,11.44,11.74,11.27,11.6,63807,0
2010-03-08,11.67,11.75,11.6,11.65,22122,0
2010-03-09,11.63,12.51,11.61,12,119532,0
2010-03-10,11.94,11.99,11.22,11.29,77808,0
2010-03-11,11.25,12,11.25,11.79,102270,0
2010-03-12,11.85,11.86,11.29,11.5,150403,0
2010-03-15,11.52,11.82,11.05,11.46,67875,0
2010-03-16,11.47,11.67,11.18,11.35,66547,0
2010-03-17,11.36,11.58,11.2,11.35,52893,0
2010-03-18,11.39,11.5,11.3,11.39,16663,0
2010-03-19,11.49,11.7,11.3,11.44,124207,0
2010-03-22,11.4,11.5,11.2,11.5,73991,0
2010-03-23,11.51,11.71,11.4,11.57,53614,0
2010-03-24,11.55,11.59,11.36,11.4,56459,0
2010-03-25,11.5,11.54,11.11,11.4,49014,0
2010-03-26,11.41,11.41,10.76,11.29,132468,0
2010-03-29,11.3,11.39,11.08,11.24,68502,0
2010-03-30,11.34,11.4,10.81,10.88,122835,0
2010-03-31,10.87,10.87,10.26,10.53,110894,0
2010-04-01,10.6,10.85,10.37,10.55,46525,0
2010-04-05,10.55,10.66,10.16,10.23,81582,0
2010-04-06,10.23,10.82,10.23,10.5,73136,0
2010-04-07,10.63,11.09,10.59,10.61,62485,0
2010-04-08,10.68,10.72,10.52,10.66,31819,0
2010-04-09,10.71,10.96,10.64,10.84,39587,0
2010-04-12,10.9,11.05,10.9,10.99,50971,0
2010-04-13,11,11.06,10.57,10.6,42275,0
2010-04-14,10.61,10.82,10.17,10.8,84875,0
2010-04-15,10.82,11,10.61,10.97,25946,0
2010-04-16,10.97,10.97,10.35,10.9,46433,0
2010-04-19,10.72,10.9,10.7,10.84,55300,0
2010-04-20,10.86,10.98,10.55,10.94,24738,0
2010-04-21,11,11.11,10.56,10.95,49678,0
2010-04-22,10.8,10.8,10.27,10.71,92116,0
2010-04-23,10.44,10.63,10.44,10.57,70052,0
2010-04-26,10.64,10.89,10.46,10.59,33905,0
2010-04-27,10.56,10.71,10.35,10.65,36645,0
2010-04-28,10.71,10.94,10.59,10.73,38764,0
2010-04-29,10.75,11,10.52,10.56,98089,0
2010-04-30,10.59,10.74,10.39,10.65,35054,0
2010-05-03,10.7,10.75,10.6,10.75,26745,0
2010-05-04,10.66,10.75,10.56,10.74,30867,0
2010-05-05,10.63,10.63,10.1,10.18,58448,0
2010-05-06,10.09,10.49,10,10.07,88436,0
2010-05-07,10.04,10.31,9.88,10,20871,0
2010-05-10,10.4,10.4,10.06,10.35,73421,0
2010-05-11,10.31,10.75,10.02,10.63,66422,0
2010-05-12,10.66,10.75,10.32,10.64,50877,0
2010-05-13,10.58,10.75,10.1,10.15,61144,0
2010-05-14,10.19,10.19,8.5,8.59,382804,0
2010-05-17,8.62,8.72,7.81,7.89,371268,0
2010-05-18,7.18,7.33,7.08,7.12,475475,0
2010-05-19,7.05,7.06,6.6,6.82,560006,0
2010-05-20,6.86,6.9,6.21,6.5,410857,0
2010-05-21,6.37,6.91,6.16,6.48,138036,0
2010-05-24,6.51,6.84,6.43,6.73,91131,0
2010-05-25,6.8,7.07,6.52,7.03,111227,0
2010-05-26,7.17,7.17,6.36,6.49,168564,0
2010-05-27,6.73,7,6.57,6.93,80832,0
2010-05-28,6.88,7.05,6.69,6.96,59870,0
2010-06-01,6.89,6.98,6.67,6.69,49240,0
2010-06-02,6.7,7.17,6.63,7.17,75593,0
2010-06-03,7.13,7.17,6.9,7.13,32587,0
2010-06-04,6.97,7.08,6.43,6.5,122630,0
2010-06-07,6.49,6.79,6.47,6.61,61831,0
2010-06-08,6.56,6.76,6.51,6.75,86766,0
2010-06-09,6.82,6.98,6.57,6.66,82041,0
2010-06-10,6.77,6.96,6.55,6.74,99587,0
2010-06-11,6.66,6.99,6.57,6.98,77011,0
2010-06-14,7.07,7.16,6.93,7,45858,0
2010-06-15,7.05,7.05,6.76,6.98,72322,0
2010-06-16,6.93,7.1,6.85,6.93,70896,0
2010-06-17,6.95,7.02,6.82,6.93,45811,0
2010-06-18,6.97,7.04,6.89,7.01,61150,0
2010-06-21,7.08,7.11,6.92,6.97,41927,0
2010-06-22,7.02,7.11,6.75,6.76,38276,0
2010-06-23,6.73,6.86,6.48,6.58,93589,0
2010-06-24,6.54,7.16,6.54,7.04,71386,0
2010-06-25,7.09,7.25,6.91,7.13,568507,0
2010-06-28,7.15,7.25,6.73,6.86,121239,0
2010-06-29,6.8,6.81,6.37,6.42,161096,0
2010-06-30,6.44,6.9,6.37,6.42,79792,0
2010-07-01,6.4,6.71,6.06,6.07,92533,0
2010-07-02,6.11,6.31,6.05,6.05,45504,0
2010-07-06,6.18,6.25,5.51,5.54,100570,0
2010-07-07,5.62,6.24,5.51,6.06,164190,0
2010-07-08,6.13,6.18,5.96,6.18,53074,0
2010-07-09,6.23,6.29,5.89,5.98,63733,0
2010-07-12,5.94,6.13,5.7,6.03,92005,0
2010-07-13,6.13,6.38,6.01,6.32,76738,0
2010-07-14,6.28,6.46,6.17,6.24,72138,0
2010-07-15,6.08,6.5,6.04,6.42,67639,0
2010-07-16,6.36,6.37,5.73,5.77,100244,0
2010-07-19,5.77,5.9,5.64,5.9,101379,0
2010-07-20,5.85,6.18,5.85,5.95,93683,0
2010-07-21,6.02,6.08,5.66,5.7,154286,0
2010-07-22,5.81,5.99,5.75,5.88,134867,0
2010-07-23,5.88,6.15,5.87,6.11,104343,0
2010-07-26,6.16,6.41,6.16,6.4,152267,0
2010-07-27,6.5,6.56,6.32,6.42,108009,0
2010-07-28,6.38,6.4,6.1,6.15,55385,0
2010-07-29,6.17,6.24,5.93,6.02,73589,0
2010-07-30,5.96,6.3,5.96,6.25,40491,0
2010-08-02,6.36,6.36,6.13,6.26,42989,0
2010-08-03,6.22,6.57,6.22,6.25,70498,0
2010-08-04,6.27,6.53,6.21,6.32,44565,0
2010-08-05,6.28,6.53,6.18,6.18,52522,0
2010-08-06,6.13,6.47,6,6.27,47873,0
2010-08-09,6.31,6.47,6.21,6.43,27261,0
2010-08-10,6.33,6.46,6.3,6.41,50882,0
2010-08-11,6.27,6.45,6.2,6.2,70385,0
2010-08-12,6.09,6.37,6.09,6.3,33515,0
2010-08-13,6.34,6.88,6.34,6.64,130765,0
2010-08-16,6.65,6.9,6.38,6.38,205533,0
2010-08-17,5.64,6.23,5.58,5.85,409653,0
2010-08-18,5.92,5.96,5.8,5.92,88546,0
2010-08-19,5.87,5.95,5.68,5.83,125445,0
2010-08-20,5.79,6.02,5.74,6.02,152534,0
2010-08-23,5.49,5.58,5.35,5.41,393530,0
2010-08-24,5.34,5.34,4.78,4.95,218789,0
2010-08-25,4.86,5,4.86,4.98,78435,0
2010-08-26,4.98,5.06,4.88,4.92,51234,0
2010-08-27,4.99,5,4.8,5,64314,0
2010-08-30,4.96,5,4.7,4.7,85216,0
2010-08-31,4.79,5.12,4.71,5.05,104667,0
2010-09-01,5.13,5.16,4.88,4.95,57055,0
2010-09-02,4.92,4.97,4.89,4.94,31924,0
2010-09-03,4.93,5.08,4.91,5.08,35783,0
2010-09-07,5.07,5.16,5.02,5.06,30035,0
2010-09-08,5.1,5.15,4.94,4.97,29021,0
2010-09-09,5.05,5.15,4.89,4.98,54499,0
2010-09-10,4.97,5.06,4.91,4.97,69710,0
2010-09-13,5.03,5.18,4.97,5.15,77726,0
2010-09-14,5.15,5.25,5.01,5.19,51632,0
2010-09-15,5.18,5.32,5.18,5.29,36184,0
2010-09-16,5.3,5.65,5.27,5.5,118150,0
2010-09-17,5.54,5.69,5.46,5.46,80169,0
2010-09-20,5.49,5.83,5.42,5.76,51012,0
2010-09-21,5.77,5.8,5.56,5.75,52880,0
2010-09-22,5.71,5.96,5.71,5.89,60821,0
2010-09-23,5.87,5.98,5.71,5.72,43895,0
2010-09-24,5.8,5.97,5.78,5.91,43958,0
2010-09-27,5.93,5.97,5.7,5.76,33102,0
2010-09-28,5.75,5.95,5.6,5.95,27299,0
2010-09-29,5.92,5.92,5.8,5.9,26123,0
2010-09-30,5.9,5.9,5.69,5.81,57616,0
2010-10-01,5.87,5.94,5.66,5.77,18204,0
2010-10-04,5.71,5.8,5.63,5.75,37030,0
2010-10-05,5.81,6.2,5.81,6.12,97778,0
2010-10-06,6.16,6.31,6.08,6.12,60503,0
2010-10-07,6.08,6.3,5.74,5.81,109764,0
2010-10-08,5.81,6.01,5.73,5.91,41791,0
2010-10-11,5.96,6.02,5.92,5.92,24838,0
2010-10-12,5.89,6.45,5.81,6.38,61629,0
2010-10-13,6.46,6.63,6.32,6.56,64307,0
2010-10-14,6.54,6.74,6.52,6.64,45832,0
2010-10-15,6.75,7,6.63,6.85,94476,0
2010-10-18,6.89,6.95,6.83,6.92,45150,0
2010-10-19,6.8,6.95,6.55,6.6,53028,0
2010-10-20,6.64,6.89,6.63,6.82,28196,0
2010-10-21,6.86,6.86,6.45,6.66,47063,0
2010-10-22,6.66,6.78,6.56,6.67,20856,0
2010-10-25,6.6,6.77,6.5,6.68,30516,0
2010-10-26,6.62,6.68,6.57,6.61,40403,0
2010-10-27,6.55,6.64,6.16,6.45,55539,0
2010-10-28,6.52,6.56,6.17,6.35,42543,0
2010-10-29,6.3,6.34,6.2,6.27,27251,0
2010-11-01,6.29,6.31,6.1,6.26,43901,0
2010-11-02,6.34,6.5,6.34,6.48,31779,0
2010-11-03,6.47,6.47,6.2,6.4,36425,0
2010-11-04,6.5,6.9,6.5,6.9,64166,0
2010-11-05,6.9,7.16,6.81,7.1,87761,0
2010-11-08,7.05,7.05,6.81,6.89,26084,0
2010-11-09,6.88,6.88,6.4,6.54,79596,0
2010-11-10,6.54,6.95,6.48,6.92,53750,0
2010-11-11,6.84,7.1,6.68,6.9,77140,0
2010-11-12,7.5,7.5,6.31,6.51,118848,0
2010-11-15,6.53,6.77,6.45,6.63,35105,0
2010-11-16,6.57,6.58,6.31,6.35,42930,0
2010-11-17,6.39,6.76,6.34,6.54,94264,0
2010-11-18,6.65,6.97,6.57,6.87,36058,0
2010-11-19,6.88,6.99,6.87,6.88,36944,0
2010-11-22,6.84,7,6.78,6.96,53695,0
2010-11-23,6.84,7,6.83,6.86,46255,0
2010-11-24,6.9,7,6.85,6.91,45409,0
2010-11-26,6.85,6.9,6.85,6.9,33475,0
2010-11-29,6.83,6.9,6.76,6.9,70852,0
2010-11-30,6.85,7.32,6.84,6.86,120744,0
2010-12-01,7.02,7.1,6.86,6.95,74187,0
2010-12-02,7.05,7.22,6.95,7.14,68294,0
2010-12-03,7.14,7.14,6.85,6.97,121525,0
2010-12-06,6.95,7.45,6.92,7.22,95272,0
2010-12-07,7.32,7.48,6.96,7.32,137742,0
2010-12-08,7.35,7.5,7.16,7.36,96085,0
2010-12-09,7.4,7.77,7.36,7.61,135221,0
2010-12-10,7.73,8.18,7.52,7.69,152574,0
2010-12-13,7.65,7.7,7.24,7.34,107595,0
2010-12-14,7.39,7.39,7.06,7.22,89631,0
2010-12-15,7.35,7.38,7.11,7.32,48333,0
2010-12-16,7.15,7.28,6.59,6.65,115056,0
2010-12-17,6.65,7,6.38,6.47,91406,0
2010-12-20,6.54,6.69,6.33,6.63,110416,0
2010-12-21,6.64,7.15,6.64,6.9,80800,0
2010-12-22,6.19,6.45,5.79,6.15,348229,0
2010-12-23,6.12,6.34,5.99,6.29,98458,0
2010-12-27,6.3,6.3,6.07,6.17,51144,0
2010-12-28,6.16,6.36,6.08,6.14,60195,0
2010-12-29,6.14,6.17,6.03,6.08,39391,0
2010-12-30,6.1,6.14,5.95,6.09,100186,0
2010-12-31,5.99,6.09,5.92,5.99,99286,0
2011-01-03,6.05,6.19,5.84,6.13,55520,0
2011-01-04,6.15,6.24,5.95,6.12,50044,0
2011-01-05,6.13,6.13,5.98,6.07,37354,0
2011-01-06,6.04,6.04,5.95,6.01,32336,0
2011-01-07,6,6,5.81,5.84,46184,0
2011-01-10,5.83,5.83,5.59,5.67,93000,0
2011-01-11,5.7,5.78,5.57,5.6,41880,0
2011-01-12,5.64,5.79,5.59,5.7,48067,0
2011-01-13,5.72,5.77,5.63,5.67,100527,0
2011-01-14,6.87,7.49,6.55,6.72,1877430,0
2011-01-18,6.77,6.84,6.32,6.75,360179,0
2011-01-19,6.85,6.86,6.5,6.52,101395,0
2011-01-20,6.46,6.49,6.24,6.3,133547,0
2011-01-21,6.34,6.36,6.16,6.17,68308,0
2011-01-24,6.15,6.16,5.95,6.05,223225,0
2011-01-25,5.99,6.1,5.88,6.08,92758,0
2011-01-26,6.1,6.27,6.06,6.22,32441,0
2011-01-27,6.33,6.41,6.22,6.25,61828,0
2011-01-28,6.22,6.23,5.97,6.05,58624,0
2011-01-31,6.12,6.21,6.05,6.2,40372,0
2011-02-01,6.19,6.34,6.15,6.2,65611,0
2011-02-02,6.15,6.29,6.14,6.18,47230,0
2011-02-03,6.17,6.33,6.08,6.11,31091,0
2011-02-04,6.12,6.21,6.04,6.13,24798,0
2011-02-07,6.14,6.22,6.1,6.13,34768,0
2011-02-08,6.15,6.25,6.12,6.24,32246,0
2011-02-09,6.19,6.35,6.16,6.24,28748,0
2011-02-10,6.22,6.26,6.06,6.26,27909,0
2011-02-11,6.21,6.37,6.17,6.24,30029,0
2011-02-14,6.26,6.4,6.25,6.26,22526,0
2011-02-15,6.21,6.27,6.13,6.22,44482,0
2011-02-16,6.39,6.39,6.24,6.38,40175,0
2011-02-18,6.3,6.4,6.21,6.3,14561,0
2011-02-22,6.22,6.27,5.98,5.98,63129,0
2011-02-23,6.05,6.05,5.66,5.76,116760,0
2011-02-24,5.78,5.97,5.7,5.95,49544,0
2011-02-25,5.94,6.19,5.91,6.19,33211,0
2011-02-28,6.19,6.26,6.09,6.12,23492,0
2011-03-01,6.12,6.15,5.71,5.75,85080,0
2011-03-02,5.71,5.77,5.53,5.59,55225,0
2011-03-03,5.67,5.88,5.57,5.83,64851,0
2011-03-04,5.81,5.87,5.67,5.71,13068,0
2011-03-07,5.92,5.99,5.61,5.79,107882,0
2011-03-08,5.83,6.25,5.83,6.24,39054,0
2011-03-09,5.79,6.05,5.43,5.52,182473,0
2011-03-10,5.42,5.63,5.23,5.25,142426,0
2011-03-11,5.23,5.37,5.13,5.16,86251,0
2011-03-14,5.11,5.26,5.11,5.19,157858,0
2011-03-15,5.12,5.23,5.05,5.07,76572,0
2011-03-16,5.08,5.14,4.95,4.96,100140,0
2011-03-17,5.09,5.1,4.96,4.98,135195,0
2011-03-18,5,5.05,4.9,4.98,138346,0
2011-03-21,5.03,5.23,5.03,5.22,63789,0
2011-03-22,5.23,5.38,5.21,5.21,56234,0
2011-03-23,5.25,5.38,5.22,5.25,37813,0
2011-03-24,5.26,5.32,5.2,5.28,62030,0
2011-03-25,5.3,5.43,5.25,5.31,45610,0
2011-03-28,5.37,5.42,5.36,5.39,17642,0
2011-03-29,5.42,5.54,5.34,5.45,55436,0
2011-03-30,5.55,5.58,5.46,5.49,81282,0
2011-03-31,5.52,5.55,5.46,5.53,30074,0
2011-04-01,5.52,5.58,5.44,5.49,47312,0
2011-04-04,5.53,5.53,5.43,5.46,18383,0
2011-04-05,5.43,5.43,5.2,5.22,134651,0
2011-04-06,5.28,5.32,5.2,5.26,39768,0
2011-04-07,5.29,5.38,5.2,5.24,78799,0
2011-04-08,5.29,5.3,5.19,5.19,47102,0
2011-04-11,5.18,5.32,5.14,5.15,72358,0
2011-04-12,5.12,5.33,5.12,5.16,48762,0
2011-04-13,5.21,5.26,5.14,5.19,92266,0
2011-04-14,5.25,5.25,5.15,5.18,52060,0
2011-04-15,5.22,5.24,5.17,5.24,84543,0
2011-04-18,5.15,5.24,5.13,5.15,62616,0
2011-04-19,5.19,5.21,5.1,5.1,66851,0
2011-04-20,5.21,5.21,5.09,5.12,74717,0
2011-04-21,5.17,5.26,5,5.16,281224,0
2011-04-25,5.11,5.24,5.11,5.12,49009,0
2011-04-26,5.12,5.17,5.06,5.1,75558,0
2011-04-27,5.09,5.14,5.04,5.05,50979,0
2011-04-28,5.05,5.14,5.03,5.04,47214,0
2011-04-29,5.06,5.12,4.99,5.04,129131,0
2011-05-02,5.05,5.19,4.94,4.97,46968,0
2011-05-03,5.04,5.14,4.98,5.03,33102,0
2011-05-04,5.06,5.14,4.99,5.02,35648,0
2011-05-05,5.18,5.23,4.98,5.1,52344,0
2011-05-06,5.12,5.23,5.12,5.19,30382,0
2011-05-09,5.16,5.2,5.05,5.15,37176,0
2011-05-10,5.14,5.2,5.04,5.14,48038,0
2011-05-11,5.13,5.13,5,5.04,54298,0
2011-05-12,5.02,5.02,4.93,4.96,124218,0
2011-05-13,4.98,5.02,4.94,4.95,75572,0
2011-05-16,4.93,5.07,4.93,4.96,51000,0
2011-05-17,4.96,5.01,4.94,4.98,45307,0
2011-05-18,5.01,5.14,5,5.14,71577,0
2011-05-19,5.12,5.22,5.1,5.17,63625,0
2011-05-20,5.17,5.22,5.09,5.17,76743,0
2011-05-23,5.06,5.17,5.04,5.05,45799,0
2011-05-24,5.06,5.08,4.99,5,78237,0
2011-05-25,5,5.02,4.9,4.95,96443,0
2011-05-26,4.94,5.07,4.9,5.04,60291,0
2011-05-27,5.08,5.08,4.99,5.02,32203,0
2011-05-31,5.07,5.17,4.99,5.14,92851,0
2011-06-01,5.12,5.15,4.98,4.98,44884,0
2011-06-02,5,5.08,4.96,5.08,27401,0
2011-06-03,4.98,5.09,4.98,5,45730,0
2011-06-06,5,5.02,4.94,4.98,42341,0
2011-06-07,5.02,5.1,4.96,4.96,30866,0
2011-06-08,4.95,5,4.92,4.93,39962,0
2011-06-09,4.94,5,4.89,4.89,75397,0
2011-06-10,4.87,4.96,4.8,4.86,72356,0
2011-06-13,4.8,4.99,4.8,4.89,70318,0
2011-06-14,4.95,4.95,4.84,4.92,40763,0
2011-06-15,4.84,4.95,4.84,4.86,70990,0
2011-06-16,4.88,5.12,4.86,5.04,97716,0
2011-06-17,5.1,5.1,4.93,4.93,78217,0
2011-06-20,4.92,5.05,4.83,5.01,89150,0
2011-06-21,5.05,5.25,4.93,5.07,48498,0
2011-06-22,5.04,5.35,5,5.15,96916,0
2011-06-23,5.08,5.34,5.04,5.29,93197,0
2011-06-24,5.28,5.98,5.27,5.86,1648273,0
2011-06-27,5.85,5.95,5.53,5.6,178020,0
2011-06-28,5.62,5.86,5.57,5.72,172004,0
2011-06-29,5.7,5.9,5.62,5.74,58574,0
2011-06-30,5.75,5.82,5.67,5.75,31618,0
2011-07-01,5.77,5.93,5.69,5.83,57008,0
2011-07-05,5.81,5.87,5.76,5.81,15185,0
2011-07-06,5.89,6.18,5.82,5.97,90362,0
2011-07-07,6,6.03,5.85,5.9,31252,0
2011-07-08,5.81,6.39,5.81,6.29,102125,0
2011-07-11,6.3,6.34,6.2,6.24,87016,0
2011-07-12,6.24,6.6,6.18,6.38,62054,0
2011-07-13,6.38,6.5,6.19,6.27,73253,0
2011-07-14,6.27,6.45,6.18,6.2,70324,0
2011-07-15,6.23,6.38,6.18,6.21,30836,0
2011-07-18,6.17,6.42,6.11,6.29,49978,0
2011-07-19,6.29,6.32,6.15,6.16,32683,0
2011-07-20,6.01,6.22,6.01,6.15,10571,0
2011-07-21,6.12,6.34,6.12,6.3,24105,0
2011-07-22,6.33,6.35,6.26,6.35,8812,0
2011-07-25,6.34,6.35,6.3,6.31,13647,0
2011-07-26,6.27,6.44,6.27,6.39,18945,0
2011-07-27,6.32,6.5,6.28,6.29,81314,0
2011-07-28,6.32,6.36,6.14,6.15,34612,0
2011-07-29,6.02,6.26,6.02,6.15,21967,0
2011-08-01,6.19,6.22,6.15,6.18,8628,0
2011-08-02,6.11,6.19,5.98,6.03,29430,0
2011-08-03,6.01,6.17,5.94,6.09,20288,0
2011-08-04,6.01,6.07,5.8,5.91,39346,0
2011-08-05,6.47,6.47,6.02,6.18,86219,0
2011-08-08,6,6.15,5.52,5.91,113013,0
2011-08-09,5.94,6.1,5.73,5.86,64836,0
2011-08-10,5.97,5.98,5.52,5.93,54204,0
2011-08-11,5.6,6.05,5.6,5.87,56824,0
2011-08-12,5.87,6,5.55,5.99,32189,0
2011-08-15,5.99,6.39,5.86,6.2,50816,0
2011-08-16,6.07,6.13,5.92,5.92,17900,0
2011-08-17,5.91,6.17,5.83,6.06,8940,0
2011-08-18,6.09,6.11,5.83,5.83,40414,0
2011-08-19,5.82,6,5.7,5.99,15539,0
2011-08-22,6.01,6.32,5.94,5.94,72297,0
2011-08-23,5.97,6.02,5.7,5.73,67191,0
2011-08-24,5.77,6,5.7,5.87,50713,0
2011-08-25,5.8,6,5.79,5.84,16562,0
2011-08-26,5.9,5.97,5.84,5.86,3425,0
2011-08-29,5.81,6.1,5.8,6.1,18010,0
2011-08-30,6.02,6.11,5.9,6.1,15418,0
2011-08-31,6.06,6.44,6.05,6.23,83896,0
2011-09-01,6.35,6.63,6.17,6.22,126005,0
2011-09-02,6.12,6.13,5.87,5.94,46468,0
2011-09-06,5.78,6.04,5.77,5.84,51986,0
2011-09-07,5.83,5.98,5.8,5.94,36528,0
2011-09-08,6,6,5.77,5.87,42166,0
2011-09-09,5.81,5.95,5.67,5.77,46989,0
2011-09-12,5.56,5.69,5.42,5.52,83261,0
2011-09-13,5.46,5.57,5.16,5.44,54508,0
2011-09-14,5,5.74,5,5.47,45136,0
2011-09-15,5.44,5.6,5.41,5.45,38958,0
2011-09-16,5.6,5.63,5.3,5.36,31279,0
2011-09-19,5.24,5.58,5.12,5.52,46182,0
2011-09-20,5.49,5.57,5.31,5.31,11703,0
2011-09-21,5.41,5.41,5.24,5.24,7525,0
2011-09-22,5.12,5.39,5,5.33,37452,0
2011-09-23,5.31,5.53,5.26,5.43,23140,0
2011-09-26,5.47,5.49,5.31,5.31,18951,0
2011-09-27,5.37,5.61,5.36,5.43,29351,0
2011-09-28,5.38,5.58,5.26,5.39,23661,0
2011-09-29,5.4,5.74,5.4,5.59,35109,0
2011-09-30,5.57,5.8,5.45,5.58,36222,0
2011-10-03,5.67,5.81,5.25,5.55,394467,0
2011-10-04,5.53,5.74,5.36,5.66,40686,0
2011-10-05,5.69,5.75,5.57,5.66,23283,0
2011-10-06,5.66,5.87,5.66,5.72,40066,0
2011-10-07,5.89,5.89,5.57,5.7,13520,0
2011-10-10,5.74,5.9,5.58,5.73,24268,0
2011-10-11,5.7,5.76,5.68,5.73,13233,0
2011-10-12,5.66,5.79,5.66,5.75,13368,0
2011-10-13,5.7,5.91,5.62,5.65,27571,0
2011-10-14,5.65,5.67,5.52,5.57,30000,0
2011-10-17,5.57,5.73,5.55,5.58,18625,0
2011-10-18,5.62,5.73,5.46,5.46,8868,0
2011-10-19,5.47,5.62,5.41,5.43,11369,0
2011-10-20,5.49,5.6,5.43,5.47,7316,0
2011-10-21,5.46,5.53,5.22,5.43,20456,0
2011-10-24,5.43,5.56,5.43,5.5,19294,0
2011-10-25,5.48,5.53,5.45,5.5,28345,0
2011-10-26,5.5,5.78,5.5,5.61,23381,0
2011-10-27,5.65,5.78,5.43,5.74,29823,0
2011-10-28,5.7,5.82,5.66,5.82,12040,0
2011-10-31,5.76,5.8,5.69,5.7,10528,0
2011-11-01,5.63,5.77,5.57,5.7,14635,0
2011-11-02,5.74,5.85,5.74,5.83,19645,0
2011-11-03,5.84,5.96,5.62,5.92,25611,0
2011-11-04,6,6,5.82,5.83,20554,0
2011-11-07,5.78,5.86,5.68,5.77,22175,0
2011-11-08,5.84,5.85,5.71,5.77,24591,0
2011-11-09,5.69,6.05,5.69,6.02,38399,0
2011-11-10,6.04,6.31,5.64,5.7,49623,0
2011-11-11,6.02,6.02,5.73,5.8,27237,0
2011-11-14,5.82,5.91,5.74,5.78,12090,0
2011-11-15,5.69,5.75,5.65,5.67,25253,0
2011-11-16,5.63,5.68,5.51,5.54,9442,0
2011-11-17,5.5,5.62,5.34,5.41,42988,0
2011-11-18,5.48,5.82,5.26,5.73,26181,0
2011-11-21,5.74,5.92,5.61,5.8,56965,0
2011-11-22,5.88,5.99,5.81,5.95,10094,0
2011-11-23,5.95,5.95,5.81,5.94,15074,0
2011-11-25,5.9,5.99,5.8,5.89,8257,0
2011-11-28,5.94,5.99,5.84,5.97,13124,0
2011-11-29,6.01,6.05,5.9,5.9,10500,0
2011-11-30,5.91,5.99,5.8,5.96,16468,0
2011-12-01,5.93,5.95,5.86,5.9,9510,0
2011-12-02,5.95,5.95,5.79,5.89,12990,0
2011-12-05,5.89,5.97,5.83,5.95,28403,0
2011-12-06,5.91,5.95,5.86,5.92,32161,0
2011-12-07,5.91,5.95,5.85,5.95,7844,0
2011-12-08,5.96,5.96,5.8,5.89,10665,0
2011-12-09,5.86,5.95,5.83,5.83,2946,0
2011-12-12,5.83,5.9,5.73,5.9,14289,0
2011-12-13,5.87,5.87,5.5,5.76,244544,0
2011-12-14,5.78,5.92,5.76,5.8,13125,0
2011-12-15,5.87,5.95,5.87,5.93,7740,0
2011-12-16,5.9,6.01,5.81,5.93,14362,0
2011-12-19,5.96,6.07,5.76,5.76,10837,0
2011-12-20,5.84,6,5.76,5.81,25543,0
2011-12-21,5.89,5.9,5.66,5.72,55742,0
2011-12-22,5.78,5.87,5.7,5.83,35847,0
2011-12-23,5.84,5.85,5.71,5.72,42216,0
2011-12-27,5.78,5.79,5.69,5.69,21121,0
2011-12-28,5.72,5.84,5.6,5.65,46918,0
2011-12-29,5.62,5.7,5.62,5.66,16092,0
2011-12-30,5.67,5.6817,5.3,5.38,66317,0
2012-01-03,5.48,5.77,5.48,5.68,50791,0
2012-01-04,5.59,5.79,5.56,5.7,14987,0
2012-01-05,5.67,5.75,5.56,5.73,9637,0
2012-01-06,5.75,5.79,5.65,5.73,12451,0
2012-01-09,5.78,5.88,5.68,5.86,26999,0
2012-01-10,5.84,5.94,5.83,5.91,11018,0
2012-01-11,5.91,5.91,5.76,5.88,7979,0
2012-01-12,5.9,5.95,5.88,5.93,5341,0
2012-01-13,5.93,6.05,5.79,6.05,18106,0
2012-01-17,5.98,6.05,5.88,6.03,25479,0
2012-01-18,6,6.14,5.98,6.12,25200,0
2012-01-19,5.85,6.13,5.85,6.04,15156,0
2012-01-20,6.08,6.14,5.98,6.07,17601,0
2012-01-23,5.96,6.11,5.96,6.1,5003,0
2012-01-24,6.03,6.14,6,6,6592,0
2012-01-25,6,6.1,5.82,5.94,15871,0
2012-01-26,6.1,6.1,5.92,6.04,8075,0
2012-01-27,6.14,6.15,5.95,6.1,16171,0
2012-01-30,6.1,6.15,6.02,6.07,22924,0
2012-01-31,6.11,6.15,5.93,6.07,31576,0
2012-02-01,6.07,6.14,6.02,6.07,14775,0
2012-02-02,6.09,6.13,6,6.12,10100,0
2012-02-03,6.14,6.15,6.07,6.12,15610,0
2012-02-06,6.11,6.14,6.05,6.06,16658,0
2012-02-07,6.06,6.1,6.05,6.05,19506,0
2012-02-08,6.07,6.97,6.07,6.75,225503,0
2012-02-09,7.5,8.02,7.25,7.5,367033,0
2012-02-10,7.51,7.74,7.38,7.64,126012,0
2012-02-13,7.71,7.8,7.56,7.68,72771,0
2012-02-14,7.72,7.72,7.58,7.68,22878,0
2012-02-15,7.69,7.69,7.37,7.5,122914,0
2012-02-16,7.5,7.64,7.5,7.5,26447,0
2012-02-17,7.49,7.59,7.49,7.59,70841,0
2012-02-21,7.79,7.93,7.5,7.87,116562,0
2012-02-22,7.93,8,7.79,7.91,102991,0
2012-02-23,7.9,7.97,7.67,7.8,45181,0
2012-02-24,7.79,7.94,7.75,7.88,24708,0
2012-02-27,7.67,7.81,7.62,7.72,16662,0
2012-02-28,7.71,7.77,7.57,7.73,21250,0
2012-02-29,7.53,8,7.52,7.93,91881,0
2012-03-01,7.51,7.9,7.12,7.71,102553,0
2012-03-02,7.72,7.94,7.54,7.84,27762,0
2012-03-05,7.83,7.86,7.67,7.79,31661,0
2012-03-06,7.76,7.88,7.49,7.6,43926,0
2012-03-07,7.56,7.73,7.5,7.52,91968,0
2012-03-08,7.53,7.54,7.5,7.54,20813,0
2012-03-09,7.49,7.73,7.49,7.73,32455,0
2012-03-12,7.74,7.74,7.6,7.72,11357,0
2012-03-13,7.69,7.72,7.64,7.66,11468,0
2012-03-14,7.58,7.76,7.58,7.76,19397,0
2012-03-15,7.72,7.79,7.69,7.73,22530,0
2012-03-16,7.73,7.74,7.65,7.72,23803,0
2012-03-19,7.72,7.79,7.57,7.74,29730,0
2012-03-20,7.61,7.74,7.61,7.74,19450,0
2012-03-21,7.65,7.73,7.63,7.72,16800,0
2012-03-22,7.68,7.7,7.45,7.59,100933,0
2012-03-23,7.59,7.6,7.53,7.55,23819,0
2012-03-26,7.55,7.56,7.5,7.55,18105,0
2012-03-27,7.54,7.57,7.5,7.51,36826,0
2012-03-28,7.55,7.55,7.46,7.53,66624,0
2012-03-29,7.5,7.53,7.4,7.53,48195,0
2012-03-30,7.46,7.55,7.4,7.5,45853,0
2012-04-02,7.48,7.63,7.47,7.6,130191,0
2012-04-03,7.65,7.73,7.65,7.69,97962,0
2012-04-04,7.73,7.73,7.63,7.68,17200,0
2012-04-05,7.67,7.68,7.62,7.65,26231,0
2012-04-09,7.6,7.63,7.5,7.62,15979,0
2012-04-10,7.62,7.62,7.14,7.46,32375,0
2012-04-11,7.47,7.62,7.47,7.5,25200,0
2012-04-12,7.52,7.56,7.23,7.54,90068,0
2012-04-13,7.58,7.58,7.44,7.5,20911,0
2012-04-16,7.49,7.58,7.45,7.48,24418,0
2012-04-17,7.5,7.53,7.45,7.53,18148,0
2012-04-18,7.34,7.86,7.34,7.81,32525,0
2012-04-19,7.73,7.8,7.65,7.71,36800,0
2012-04-20,7.72,7.86,7.69,7.69,18330,0
2012-04-23,7.69,7.69,7.59,7.6,16412,0
2012-04-24,7.34,7.55,7.34,7.54,47628,0
2012-04-25,7.51,7.71,7.45,7.46,40867,0
2012-04-26,7.48,7.72,7.46,7.61,13461,0
2012-04-27,7.59,7.7,7.54,7.63,9751,0
2012-04-30,7.54,7.61,7.131,7.32,33917,0
2012-05-01,7.29,7.33,7.26,7.3,12907,0
2012-05-02,7.3,7.45,7.3,7.38,29324,0
2012-05-03,7.38,7.45,7.33,7.36,31368,0
2012-05-04,7.27,7.37,7.03,7.06,26378,0
2012-05-07,7.04,7.1,6.78,6.89,31731,0
2012-05-08,6.88,6.99,6.74,6.8,37757,0
2012-05-09,6.79,6.8,6.75,6.77,17385,0
2012-05-10,6.78,6.93,6.75,6.75,20829,0
2012-05-11,6.77,6.86,6.77,6.79,12866,0
2012-05-14,6.75,6.97,6.71,6.75,28184,0
2012-05-15,6.55,6.77,6.54,6.76,21211,0
2012-05-16,6.78,6.8,6.66,6.75,11664,0
2012-05-17,6.75,6.75,6.63,6.65,4300,0
2012-05-18,6.67,6.67,6.45,6.59,22800,0
2012-05-21,6.5,6.59,6.26,6.41,25738,0
2012-05-22,6.47,6.47,6.05,6.12,9097,0
2012-05-23,6.06,6.28,5.93,6.04,23602,0
2012-05-24,5.97,6.03,5.86,5.91,9457,0
2012-05-25,5.88,6.1,5.88,6.09,34742,0
2012-05-29,6.1,6.4,5.99,6.18,33811,0
2012-05-30,6.16,6.17,5.87,6.04,7373,0
2012-05-31,6.01,6.24,5.892,6.14,19344,0
2012-06-01,6.12,6.25,6.12,6.16,20221,0
2012-06-04,6.12,6.22,5.94,6.08,19868,0
2012-06-05,6.1,6.23,5.93,6.01,7877,0
2012-06-06,6.02,6.2,6.02,6.1,21251,0
2012-06-07,6.15,6.15,6.07,6.15,13900,0
2012-06-08,6.19,6.49,6.19,6.4,50696,0
2012-06-11,6.41,6.48,6,6.07,24570,0
2012-06-12,6.14,6.21,5.91,6.03,27512,0
2012-06-13,6.12,6.33,6.02,6.31,33313,0
2012-06-14,6.33,6.39,6.19,6.29,46640,0
2012-06-15,6.26,6.4,6.12,6.31,60697,0
2012-06-18,6.31,6.39,6.25,6.35,50636,0
2012-06-19,6.36,6.4,6.28,6.4,29787,0
2012-06-20,6.25,6.33,5.9,6.09,188805,0
2012-06-21,6.12,6.18,5.91,6.07,190291,0
2012-06-22,6.15,6.23,5.95,6.05,1666951,0
2012-06-25,6.02,6.23,6.02,6.19,91908,0
2012-06-26,6.18,6.2,6.09,6.15,21033,0
2012-06-27,6.12,6.63,6.05,6.49,84313,0
2012-06-28,6.43,6.52,6.42,6.44,33384,0
2012-06-29,6.52,6.55,6.38,6.46,47649,0
2012-07-02,6.41,6.48,6.39,6.48,55979,0
2012-07-03,6.51,6.54,6.43,6.52,30260,0
2012-07-05,6.53,6.55,6.39,6.45,37814,0
2012-07-06,6.41,6.48,6.34,6.43,26100,0
2012-07-09,6.45,6.47,6.39,6.42,26195,0
2012-07-10,6.47,6.52,6.41,6.48,79156,0
2012-07-11,6.48,6.48,6.38,6.44,53658,0
2012-07-12,6.45,6.46,6.26,6.46,55056,0
2012-07-13,6.49,6.63,6.43,6.5,75066,0
2012-07-16,6.45,6.5,6.2,6.24,52300,0
2012-07-17,6.29,6.35,5.88,5.91,52955,0
2012-07-18,5.94,6.02,5.83,6.01,56665,0
2012-07-19,6.02,6.11,6,6.05,39175,0
2012-07-20,6.01,6.2,6.01,6.09,39263,0
2012-07-23,6.08,6.12,6.03,6.08,45949,0
2012-07-24,6.1,6.1,5.94,5.99,34143,0
2012-07-25,6.02,6.04,5.98,6,44422,0
2012-07-26,6.05,6.17,5.97,6.12,41279,0
2012-07-27,6.11,6.16,6,6.08,77663,0
2012-07-30,6.1,6.18,6.1,6.15,34292,0
2012-07-31,6.16,6.17,6.07,6.1,31863,0
2012-08-01,6.06,6.14,6.02,6.04,43412,0
2012-08-02,5.98,6.11,5.96,5.98,43633,0
2012-08-03,5.71,6.05,5.502,6.02,71080,0
2012-08-06,6.02,6.05,5.92,5.96,23573,0
2012-08-07,6,6.04,5.93,5.98,37900,0
2012-08-08,5.97,6.03,5.94,5.99,55225,0
2012-08-09,5.98,6,5.98,5.99,16181,0
2012-08-10,6,6,5.99,5.99,10679,0
2012-08-13,5.97,6.03,5.882,5.92,23521,0
2012-08-14,5.91,5.96,5.87,5.92,13213,0
2012-08-15,5.93,5.96,5.88,5.94,21392,0
2012-08-16,5.91,5.98,5.73,5.95,19107,0
2012-08-17,5.92,6,5.92,6,24541,0
2012-08-20,6.03,6.06,5.97,6,19897,0
2012-08-21,5.99,6,5.72,5.97,32712,0
2012-08-22,5.98,6.02,5.8801,5.97,34484,0
2012-08-23,5.97,5.99,5.9,5.96,13559,0
2012-08-24,5.92,6,5.9,5.98,16161,0
2012-08-27,5.99,6,5.95,5.99,14357,0
2012-08-28,6.03,6.03,5.9,6.01,25918,0
2012-08-29,6,6.02,5.94,5.95,23239,0
2012-08-30,5.98,6.03,5.9201,5.93,14963,0
2012-08-31,5.98,6.04,5.978,6,14442,0
2012-09-04,6.02,6.02,5.92,5.98,21693,0
2012-09-05,5.95,6.01,5.94,5.97,29550,0
2012-09-06,6.01,6.05,5.98,6.05,78423,0
2012-09-07,6.05,6.07,6,6.03,27678,0
2012-09-10,6.07,6.14,6,6.03,37840,0
2012-09-11,6,6.04,6,6.03,20326,0
2012-09-12,6.01,6.055,6.01,6.05,31826,0
2012-09-13,6.02,6.1,6.01,6.07,63253,0
2012-09-14,6.08,6.1,6.02,6.04,44851,0
2012-09-17,6.07,6.1,6.03,6.07,116300,0
2012-09-18,6.03,6.08,5.94,6.02,102444,0
2012-09-19,5.99,6.1,5.99,6.05,80294,0
2012-09-20,6.03,6.14,6.03,6.1,40555,0
2012-09-21,6.16,6.39,6.12,6.18,145972,0
2012-09-24,6.2,6.38,6.15,6.35,47682,0
2012-09-25,6.35,6.45,6.28,6.41,64624,0
2012-09-26,6.44,6.85,6.17,6.67,51168,0
2012-09-27,6.65,6.7,6.548,6.58,52960,0
2012-09-28,6.55,6.62,6.46,6.46,41165,0
2012-10-01,6.49,6.52,6.33,6.36,36827,0
2012-10-02,6.36,6.38,6.25,6.27,29470,0
2012-10-03,6.29,6.3854,6.25,6.25,42581,0
2012-10-04,6.28,6.41,6.28,6.4,29627,0
2012-10-05,6.39,6.4354,6.29,6.31,24658,0
2012-10-08,6.29,6.4,6.28,6.29,11668,0
2012-10-09,6.31,6.35,6.25,6.27,29217,0
2012-10-10,6.27,6.31,6.16,6.25,48260,0
2012-10-11,6.26,6.31,6.24,6.28,16049,0
2012-10-12,6.18,6.28,6.15,6.23,9891,0
2012-10-15,6.17,6.22,6.14,6.15,68281,0
2012-10-16,6.17,6.24,6.15,6.23,26812,0
2012-10-17,6.23,6.28,6.16,6.26,31739,0
2012-10-18,6.27,6.27,6.225,6.23,8075,0
2012-10-19,6.2,6.24,5.96,6.17,47871,0
2012-10-22,6.15,6.225,6.1,6.2,38065,0
2012-10-23,6.19,6.4,5.97,6.17,26404,0
2012-10-24,6.17,6.18,6.12,6.15,22847,0
2012-10-25,6.16,6.18,6.1,6.18,18585,0
2012-10-26,6.18,6.2,6.02,6.04,21432,0
2012-10-31,6.06,6.06,5.73,5.87,29261,0
2012-11-01,5.89,6.25,5.86,6.12,61375,0
2012-11-02,6.15,6.25,6.02,6.06,39712,0
2012-11-05,5.7,5.97,5.7,5.82,20894,0
2012-11-06,5.85,5.9099,5.81,5.84,21756,0
2012-11-07,5.8,5.91,5.8,5.83,22751,0
2012-11-08,5.81,5.8676,5.45,5.49,172609,0
2012-11-09,5.2,5.24,4.77,4.81,191177,0
2012-11-12,4.83,4.97,4.52,4.55,67831,0
2012-11-13,4.6,4.81,4.41,4.53,40309,0
2012-11-14,4.51,4.533,4.45,4.49,167483,0
2012-11-15,4.5,4.5,4.3,4.47,72008,0
2012-11-16,4.38,4.6,4.28,4.52,202400,0
2012-11-19,4.5,4.57,4.5,4.52,92241,0
2012-11-20,4.43,4.6,4.43,4.52,73458,0
2012-11-21,4.51,4.69,4.28,4.38,108822,0
2012-11-23,4.4,4.42,4.37,4.39,12621,0
2012-11-26,4.41,4.62,4.205,4.23,113879,0
2012-11-27,4.34,4.53,4.25,4.35,120270,0
2012-11-28,4.36,4.46,4.33,4.45,27341,0
2012-11-29,4.47,4.48,4.41,4.44,36812,0
2012-11-30,4.49,4.52,4.447,4.48,31645,0
2012-12-03,4.52,4.52,4.42,4.47,56566,0
2012-12-04,4.49,4.49,4.36,4.4,34845,0
2012-12-05,4.42,4.47,4.34,4.34,74785,0
2012-12-06,4.36,4.43,4.34,4.37,56562,0
2012-12-07,4.42,4.43,4.3,4.31,44077,0
2012-12-10,4.35,4.3799,4.26,4.3,86449,0
2012-12-11,4.3,4.35,4.26,4.31,47284,0
2012-12-12,4.33,4.35,4.27,4.28,57374,0
2012-12-13,4.27,4.3125,4.26,4.31,107082,0
2012-12-14,4.29,4.34,4.28,4.3,53979,0
2012-12-17,4.2815,4.325,4.275,4.28,83264,0
2012-12-18,4.27,4.35,4.27,4.32,102528,0
2012-12-19,4.33,4.46,4.33,4.44,226373,0
2012-12-20,4.45,4.45,4.35,4.43,155091,0
2012-12-21,4.42,4.42,4.1,4.35,201977,0
2012-12-24,4.37,4.39,4.36,4.36,36298,0
2012-12-26,4.36,4.36,4.241,4.27,34016,0
2012-12-27,4.28,4.3,4.27,4.29,45084,0
2012-12-28,4.28,4.28,4.11,4.12,76118,0
2012-12-31,4.11,4.23,4.11,4.2,195364,0
2013-01-02,4.21,4.33,4.21,4.28,134680,0
2013-01-03,4.18,4.38,4.18,4.34,125914,0
2013-01-04,4.38,4.47,4.3401,4.47,117509,0
2013-01-07,4.44,4.5,4.42,4.45,40447,0
2013-01-08,4.43,4.5,4.43,4.49,101678,0
2013-01-09,4.49,4.55,4.49,4.53,63642,0
2013-01-10,4.51,4.56,4.48,4.53,38515,0
2013-01-11,4.54,4.55,4.5,4.53,42221,0
2013-01-14,4.54,4.602,4.5,4.55,71145,0
2013-01-15,4.54,4.55,4.5,4.52,58499,0
2013-01-16,4.53,4.54,4.31,4.33,63676,0
2013-01-17,4.35,4.35,4.21,4.24,31616,0
2013-01-18,4.21,4.24,4.0977,4.11,192417,0
2013-01-22,4.1,4.1725,4.03,4.14,93895,0
2013-01-23,4.15,4.18,4.1,4.11,86261,0
2013-01-24,4.13,4.18,4.09,4.11,39780,0
2013-01-25,4.11,4.13,4.08,4.08,94935,0
2013-01-28,4.1,4.15,4.05,4.14,245177,0
2013-01-29,4.15,4.39,4.15,4.29,128770,0
2013-01-30,4.31,4.33,4.23,4.27,98140,0
2013-01-31,4.33,4.33,4.16,4.2,79958,0
2013-02-01,4.22,4.4408,4.2,4.41,187077,0
2013-02-04,4.42,4.53,4.38,4.43,80959,0
2013-02-05,4.45,4.47,4.35,4.4,64225,0
2013-02-06,4.4,4.45,4.33,4.42,41203,0
2013-02-07,4.44,4.47,4.36,4.4,42026,0
2013-02-08,4.39,4.51,4.39,4.44,38885,0
2013-02-11,4.45,4.5,4.42,4.48,49872,0
2013-02-12,4.47,4.54,4.46,4.49,47970,0
2013-02-13,4.55,4.58,4.47,4.52,56562,0
2013-02-14,4.53,4.679,4.5,4.62,58019,0
2013-02-15,4.66,4.66,4.5,4.51,67076,0
2013-02-19,4.52,4.58,4.36,4.39,107467,0
2013-02-20,4.38,4.39,4.23,4.34,177219,0
2013-02-21,4.36,4.39,4.17,4.2,127142,0
2013-02-22,4.22,4.3,4.17,4.25,107025,0
2013-02-25,4.25,4.28,4.18,4.19,49587,0
2013-02-26,4.21,4.29,4.17,4.27,83115,0
2013-02-27,4.2401,4.32,4.2201,4.26,62184,0
2013-02-28,4.3192,4.38,4.215,4.38,122620,0
2013-03-01,4.78,4.81,4.11,4.14,182800,0
2013-03-04,4.15,4.47,4.1,4.39,220100,0
2013-03-05,4.44,4.6099,4.31,4.49,79767,0
2013-03-06,4.52,4.55,4.4701,4.52,36711,0
2013-03-07,4.51,4.5899,4.49,4.54,28230,0
2013-03-08,4.59,4.66,4.5,4.63,83245,0
2013-03-11,4.61,4.65,4.53,4.56,33290,0
2013-03-12,4.56,4.64,4.441,4.61,31764,0
2013-03-13,4.58,4.66,4.51,4.63,37200,0
2013-03-14,4.63,4.63,4.55,4.63,19672,0
2013-03-15,4.64,5.1,4.63,5.09,163331,0
2013-03-18,5.02,5.09,4.75,4.78,49160,0
2013-03-19,4.84,4.84,4.75,4.78,32908,0
2013-03-20,4.82,4.83,4.75,4.78,55654,0
2013-03-21,4.75,4.85,4.68,4.7,449602,0
2013-03-22,4.72,4.94,4.72,4.77,56805,0
2013-03-25,4.8,4.86,4.77,4.84,15757,0
2013-03-26,4.89,4.89,4.82,4.86,23783,0
2013-03-27,4.81,4.95,4.76,4.92,22105,0
2013-03-28,4.97,5,4.88,4.98,89612,0
2013-04-01,4.99,5.19,4.98,5.13,116168,0
2013-04-02,5.15,5.15,5.06,5.09,79673,0
2013-04-03,5.09,5.16,5.09,5.12,64781,0
2013-04-04,5.2,5.2,4.99,5,134200,0
2013-04-05,4.93,5.07,4.93,4.97,50667,0
2013-04-08,4.99,5.06,4.98,5,50057,0
2013-04-09,5.11,5.11,5.02,5.08,25626,0
2013-04-10,5.08,5.37,5.03,5.35,76358,0
2013-04-11,5.37,5.37,5.25,5.3,25690,0
2013-04-12,5.28,5.31,5.13,5.23,36190,0
2013-04-15,5.22,5.23,4.82,4.93,57561,0
2013-04-16,4.98,5.24,4.98,5.08,51242,0
2013-04-17,5.08,5.175,4.85,4.87,39253,0
2013-04-18,4.89,4.97,4.8,4.8,36422,0
2013-04-19,4.82,5.02,4.816,4.99,25006,0
2013-04-22,4.98,5.099,4.96,5.02,24837,0
2013-04-23,5.07,5.19,5.02,5.09,21481,0
2013-04-24,5.15,5.16,4.55,4.72,71029,0
2013-04-25,4.784,4.7999,4.68,4.72,33402,0
2013-04-26,4.72,4.77,4.631,4.72,56835,0
2013-04-29,4.71,4.72,4.67,4.7,23212,0
2013-04-30,4.7,4.74,4.65,4.68,31832,0
2013-05-01,4.65,4.68,4.56,4.56,92759,0
2013-05-02,4.53,4.87,4.53,4.8,139650,0
2013-05-03,5.01,5.13,5.01,5.06,74945,0
2013-05-06,5.11,5.114,5,5.01,31724,0
2013-05-07,5.03,5.05,5.01,5.01,29914,0
2013-05-08,5.04,5.06,5.01,5.01,16283,0
2013-05-09,5.03,5.08,4.87,4.87,40803,0
2013-05-10,4.89,4.8999,4.77,4.81,49544,0
2013-05-13,4.82,4.97,4.694,4.93,35450,0
2013-05-14,4.92,5.07,4.88,5.02,33574,0
2013-05-15,5.03,5.07,4.93,5,37909,0
2013-05-16,5,5.03,4.86,4.95,19592,0
2013-05-17,4.99,5.08,4.91,4.94,50988,0
2013-05-20,4.95,5.02,4.84,4.84,30882,0
2013-05-21,4.86,4.92,4.63,4.65,37631,0
2013-05-22,4.67,4.8999,4.52,4.7,98334,0
2013-05-23,4.68,4.796,4.68,4.75,13276,0
2013-05-24,4.75,4.91,4.75,4.91,57369,0
2013-05-28,4.98,5.08,4.9,5.08,116367,0
2013-05-29,5.01,5.1,5.01,5.05,78565,0
2013-05-30,5.05,5.1,4.78,4.9,199278,0
2013-05-31,4.86,4.89,4.75,4.85,86136,0
2013-06-03,4.85,4.97,4.81,4.95,97075,0
2013-06-04,5.02,5.0935,4.91,5,83969,0
2013-06-05,5.01,5.05,5,5,62212,0
2013-06-06,5.03,5.1,4.97,5.09,156745,0
2013-06-07,5.1,5.2,5.05,5.1,65200,0
2013-06-10,5.13,5.2,5.04,5.18,44115,0
2013-06-11,5.14,5.179,5.085,5.1,59095,0
2013-06-12,5.13,5.13,5.065,5.09,43422,0
2013-06-13,5.09,5.105,5.04,5.09,65518,0
2013-06-14,5.11,5.11,5.04,5.07,52433,0
2013-06-17,5.12,5.12,5.01,5.04,21744,0
2013-06-18,5.09,5.15,5,5.04,45851,0
2013-06-19,5.02,5.08,4.99,5.03,22874,0
2013-06-20,5.02,5.05,5.02,5.03,98948,0
2013-06-21,5.05,5.07,5.01,5.04,71431,0
2013-06-24,5.02,5.06,4.95,5.04,161724,0
2013-06-25,5.06,5.06,4.991,5.04,47451,0
2013-06-26,5.05,5.06,5.03,5.06,86272,0
2013-06-27,5.06,5.06,5.02,5.05,103363,0
2013-06-28,5.04,5.25,5.04,5.11,1603262,0
2013-07-01,5.2,5.3,5.14,5.2,74272,0
2013-07-02,5.21,5.42,5.21,5.31,28989,0
2013-07-03,5.3,5.39,5.23,5.35,22338,0
2013-07-05,5.38,5.38,5.21,5.35,24749,0
2013-07-08,5.42,5.43,5.28,5.4,40303,0
2013-07-09,5.48,5.48,5.25,5.31,52874,0
2013-07-10,5.35,5.39,5.3,5.32,52368,0
2013-07-11,5.42,5.42,5.3,5.35,56292,0
2013-07-12,5.35,5.45,5.35,5.43,39246,0
2013-07-15,5.4,5.46,5.4,5.46,59985,0
2013-07-16,5.47,5.49,5.4,5.46,31466,0
2013-07-17,5.5,5.52,5.45,5.5,54608,0
2013-07-18,5.5,5.6499,5.5,5.5,25371,0
2013-07-19,5.53,5.58,5.5,5.53,26254,0
2013-07-22,5.57,5.59,5.53,5.53,19041,0
2013-07-23,5.53,5.75,5.52,5.6,48504,0
2013-07-24,5.65,5.71,5.6,5.6,113324,0
2013-07-25,5.63,5.76,5.6,5.76,55145,0
2013-07-26,5.77,5.77,5.63,5.67,42288,0
2013-07-29,5.67,5.6972,5.59,5.59,19346,0
2013-07-30,5.68,5.73,5.58,5.73,80557,0
2013-07-31,5.73,5.81,5.6,5.6,49130,0
2013-08-01,5.67,5.85,5.57,5.75,176414,0
2013-08-02,5.76,5.76,5.65,5.65,55831,0
2013-08-05,5.65,5.75,5.55,5.72,49961,0
2013-08-06,5.75,5.75,5.47,5.58,59670,0
2013-08-07,5.23,5.25,4.7,4.92,142341,0
2013-08-08,4.87,5.07,4.78,4.92,53233,0
2013-08-09,4.95,4.9819,4.8,4.81,63167,0
2013-08-12,4.72,4.81,4.72,4.8,58128,0
2013-08-13,4.8,4.83,4.8,4.8,38362,0
2013-08-14,4.8,4.83,4.7,4.72,104489,0
2013-08-15,4.73,4.78,4.71,4.74,27143,0
2013-08-16,4.75,4.75,4.64,4.7,67478,0
2013-08-19,4.7,4.7,4.47,4.52,54809,0
2013-08-20,4.5,4.51,4.388,4.48,53983,0
2013-08-21,4.48,4.57,4.37,4.55,47188,0
2013-08-22,4.55,4.62,4.43,4.53,60555,0
2013-08-23,4.52,4.52,4.41,4.48,20651,0
2013-08-26,4.5,4.509,4.4,4.44,25374,0
2013-08-27,4.4,4.55,4.33,4.5,51685,0
2013-08-28,4.43,4.59,4.43,4.51,31447,0
2013-08-29,4.52,4.609,4.5,4.52,21352,0
2013-08-30,4.51,4.57,4.41,4.44,51413,0
2013-09-03,4.45,4.72,4.45,4.6,61423,0
2013-09-04,4.6,4.66,4.5,4.58,59592,0
2013-09-05,4.59,4.67,4.51,4.63,14931,0
2013-09-06,4.6,4.67,4.5,4.58,57643,0
2013-09-09,4.57,4.74,4.51,4.67,30353,0
2013-09-10,4.8631,4.8631,4.5,4.58,53895,0
2013-09-11,4.6,4.719,4.52,4.58,18294,0
2013-09-12,4.6,4.689,4.48,4.5,30355,0
2013-09-13,4.53,4.77,4.53,4.77,27148,0
2013-09-16,4.75,4.75,4.47,4.55,37429,0
2013-09-17,4.52,4.66,4.42,4.61,81732,0
2013-09-18,4.59,4.66,4.5,4.66,22901,0
2013-09-19,4.677,4.677,4.5,4.52,18568,0
2013-09-20,4.51,4.66,4.5,4.65,20830,0
2013-09-23,4.64,4.6855,4.57,4.62,56934,0
2013-09-24,4.62,4.66,4.5,4.52,16900,0
2013-09-25,4.53,4.705,4.5,4.59,35621,0
2013-09-26,4.6,4.66,4.59,4.61,20400,0
2013-09-27,4.61,4.75,4.61,4.66,16360,0
2013-09-30,4.63,4.64,4.51,4.53,52296,0
2013-10-01,4.6,4.78,4.59,4.66,32903,0
2013-10-02,4.69,4.74,4.65,4.7,28600,0
2013-10-03,4.72,4.74,4.68,4.7,32500,0
2013-10-04,4.72,4.75,4.66,4.66,17000,0
2013-10-07,4.67,4.8,4.66,4.67,32600,0
2013-10-08,4.73,4.81,4.53,4.59,24400,0
2013-10-09,4.59,4.78,4.58,4.71,20400,0
2013-10-10,4.73,4.79,4.5817,4.69,19747,0
2013-10-11,4.65,4.77,4.65,4.72,26079,0
2013-10-14,4.72,4.76,4.61,4.73,60188,0
2013-10-15,4.72,4.84,4.7,4.76,21880,0
2013-10-16,4.7,4.77,4.7,4.75,40069,0
2013-10-17,4.76,4.76,4.68,4.74,18100,0
2013-10-18,4.74,4.77,4.69,4.77,16200,0
2013-10-21,4.78,4.78,4.64,4.68,33500,0
2013-10-22,4.67,4.75,4.64,4.73,30200,0
2013-10-23,4.69,4.79,4.69,4.76,45100,0
2013-10-24,4.75,4.82,4.7,4.79,53600,0
2013-10-25,4.78,4.79,4.73,4.77,170000,0
2013-10-28,4.78,4.8,4.75,4.78,68800,0
2013-10-29,4.79,4.92,4.71,4.89,37100,0
2013-10-30,4.92,4.96,4.85,4.92,6900,0
2013-10-31,4.75,4.94,4.74,4.89,14300,0
2013-11-01,4.85,5.41,4.79,4.97,62300,0
2013-11-04,4.95,5.26,4.86,4.9,60895,0
2013-11-05,4.9,5.09,4.9,4.95,71300,0
2013-11-06,4.9,4.9,4.73,4.86,190600,0
2013-11-07,4.91,5.1,4.74,4.82,103300,0
2013-11-08,4.87,4.92,4.73,4.82,48100,0
2013-11-11,4.71,4.81,4.59,4.72,41945,0
2013-11-12,4.69,4.9,4.66,4.88,57900,0
2013-11-13,4.83,4.83,4.69,4.79,39329,0
2013-11-14,4.75,5.04,4.75,4.97,13100,0
2013-11-15,4.96,4.96,4.86,4.9,11300,0
2013-11-18,4.86,4.89,4.74,4.82,31800,0
2013-11-19,4.85,4.875,4.711,4.84,37126,0
2013-11-20,4.82,5.01,4.8,4.99,45700,0
2013-11-21,4.97,5.02,4.8,4.83,30000,0
2013-11-22,4.8,4.85,4.78,4.83,56400,0
2013-11-25,4.8,4.94,4.76,4.86,68900,0
2013-11-26,4.85,4.9,4.81,4.87,68000,0
2013-11-27,4.86,4.98,4.85,4.97,10500,0
2013-11-29,4.95,4.992,4.941,4.992,3608,0
2013-12-02,4.95,4.98,4.85,4.9,19400,0
2013-12-03,4.86,4.92,4.78,4.85,41800,0
2013-12-04,4.85,5.01,4.83,4.96,11000,0
2013-12-05,4.93,4.96,4.8,4.8,12400,0
2013-12-06,4.87,5,4.81,4.91,21500,0
2013-12-09,4.86,4.98,4.84,4.94,21200,0
2013-12-10,4.97,5.06,4.91,5,111700,0
2013-12-11,5.04,5.09,4.98,5,35500,0
2013-12-12,5.01,5.16,5,5.01,67697,0
2013-12-13,5.04,5.04,4.97,5.03,43000,0
2013-12-16,5,5.1,5,5.05,28100,0
2013-12-17,5.03,5.09,5.03,5.07,72700,0
2013-12-18,5.05,5.16,5.05,5.16,42100,0
2013-12-19,5.12,5.16,5.05,5.16,79800,0
2013-12-20,5.13,5.15,5.08,5.13,19700,0
2013-12-23,5.11,5.13,5.06,5.1,79700,0
2013-12-24,5.1,5.15,5.1,5.15,39983,0
2013-12-26,5.15,5.22,5.1,5.17,44600,0
2013-12-27,5.12,5.22,5.08,5.16,22600,0
2013-12-30,5.11,5.14,5.07,5.14,43400,0
2013-12-31,5.14,5.14,5.06,5.11,61600,0
2014-01-02,5.15,5.15,5.1,5.14,10763,0
2014-01-03,5.11,5.16,5.08,5.08,19384,0
2014-01-06,5.11,5.15,5.07,5.11,52100,0
2014-01-07,5.14,5.16,5.1,5.12,9600,0
2014-01-08,5.1,5.19,5.03,5.1,57500,0
2014-01-09,5.1,5.17,5.05,5.13,43200,0
2014-01-10,5.1,5.15,5.08,5.13,39600,0
2014-01-13,5.1,5.12,5.02,5.08,44800,0
2014-01-14,5.07,5.08,4.95,4.97,28900,0
2014-01-15,4.95,4.99,4.9,4.92,13700,0
2014-01-16,4.93,4.99,4.89,4.92,16792,0
2014-01-17,4.95,5.01,4.9,4.95,17500,0
2014-01-21,4.93,5.04,4.92,4.97,13700,0
2014-01-22,5.01,5.03,4.96,5,18400,0
2014-01-23,4.99,4.99,4.91,4.91,5200,0
2014-01-24,4.93,4.98,4.79,4.79,11290,0
2014-01-27,4.72,4.82,4.67,4.67,22300,0
2014-01-28,4.65,4.96,4.65,4.88,139163,0
2014-01-29,4.82,4.84,4.67,4.72,15100,0
2014-01-30,4.92,4.93,4.81,4.82,14400,0
2014-01-31,4.71,4.7835,4.66,4.7,23223,0
2014-02-03,4.7,4.73,4.5,4.5,16086,0
2014-02-04,4.56,5.04,4.51,5,36790,0
2014-02-05,4.74,4.87,4.69,4.7,21276,0
2014-02-06,4.69,4.69,4.6,4.61,12630,0
2014-02-07,4.67,4.72,4.67,4.7,15351,0
2014-02-10,4.7,4.75,4.7,4.73,13491,0
2014-02-11,4.73,4.81,4.67,4.73,17549,0
2014-02-12,4.76,4.839,4.7,4.77,11245,0
2014-02-13,4.74,4.87,4.66,4.7,18063,0
2014-02-14,4.77,4.874,4.69,4.76,7960,0
2014-02-18,4.8,4.9299,4.76,4.89,20557,0
2014-02-19,4.83,4.94,4.73,4.86,28453,0
2014-02-20,4.82,4.87,4.77,4.78,10956,0
2014-02-21,4.83,4.9225,4.69,4.78,21020,0
2014-02-24,4.7801,4.8476,4.71,4.71,4147,0
2014-02-25,4.7,4.8,4.69,4.69,28117,0
2014-02-26,4.7,4.74,4.6,4.6,20947,0
2014-02-27,4.5999,4.67,4.5999,4.67,27561,0
2014-02-28,4.62,4.69,4.6,4.63,26912,0
2014-03-03,4.6,4.69,4.6,4.67,27620,0
2014-03-04,4.65,4.78,4.61,4.76,76176,0
2014-03-05,4.63,4.71,4.6,4.7,58766,0
2014-03-06,4.68,4.75,4.61,4.74,30692,0
2014-03-07,4.68,5.1,4.63,4.75,283665,0
2014-03-10,4.7,4.7501,4.63,4.7,135144,0
2014-03-11,4.68,4.825,4.67,4.7,73840,0
2014-03-12,4.66,4.7,4.57,4.6,67097,0
2014-03-13,4.63,4.68,4.53,4.55,52530,0
2014-03-14,4.53,4.6381,4.4701,4.58,117072,0
2014-03-17,4.55,4.55,4.37,4.51,66294,0
2014-03-18,4.48,4.5501,4.44,4.5,100365,0
2014-03-19,4.56,4.63,4.49,4.54,30720,0
2014-03-20,4.58,4.65,4.5,4.58,33964,0
2014-03-21,4.55,4.59,4.45,4.47,95738,0
2014-03-24,4.48,4.48,4.33,4.45,18618,0
2014-03-25,4.54,4.59,4.44,4.47,24570,0
2014-03-26,4.51,4.53,4.44,4.49,6300,0
2014-03-27,4.4201,4.4701,4.4201,4.47,14013,0
2014-03-28,4.49,4.53,4.465,4.51,33709,0
2014-03-31,4.43,4.53,4.43,4.5,39729,0
2014-04-01,4.52,4.54,4.3,4.46,129562,0
2014-04-02,4.49,4.51,4.44,4.49,94053,0
2014-04-03,4.5,4.56,4.46,4.51,72338,0
2014-04-04,4.55,4.551,4.49,4.49,94428,0
2014-04-07,4.46,4.5,4.43,4.48,33157,0
2014-04-08,4.49,4.52,4.47,4.47,30983,0
2014-04-09,4.5,4.53,4.45,4.49,36114,0
2014-04-10,4.51,4.53,4.44,4.46,37641,0
2014-04-11,4.47,4.53,4.45,4.47,29455,0
2014-04-14,4.48,4.5001,4.46,4.5,27888,0
2014-04-15,4.52,4.56,4.46,4.51,15854,0
2014-04-16,4.5,4.55,4.39,4.52,40826,0
2014-04-17,4.49,4.49,4.43,4.46,8645,0
2014-04-21,4.43,4.5,4.41,4.49,16500,0
2014-04-22,4.49,4.55,4.46,4.52,41546,0
2014-04-23,4.48,4.51,4.46,4.47,5987,0
2014-04-24,4.47,4.48,4.43,4.48,33137,0
2014-04-25,4.44,4.48,4.42,4.45,43066,0
2014-04-28,4.47,4.49,4.41,4.43,24285,0
2014-04-29,4.42,4.46,4.41,4.45,30798,0
2014-04-30,4.47,4.48,4.39,4.45,7356,0
2014-05-01,4.39,4.455,4.39,4.435,31386,0
2014-05-02,4.4101,4.448,4.37,4.44,29244,0
2014-05-05,4.39,4.42,4.36,4.4,32002,0
2014-05-06,4.36,4.38,4.24,4.32,58834,0
2014-05-07,4.28,4.29,4.22,4.24,14169,0
2014-05-08,4.26,4.27,4.2,4.22,16677,0
2014-05-09,4.2,4.28,4.2,4.27,15390,0
2014-05-12,4.3,4.32,4.24,4.31,12354,0
2014-05-13,4.3,4.305,4.22,4.22,8405,0
2014-05-14,4.34,4.49,4.34,4.48,46451,0
2014-05-15,4.48,4.5,4.4403,4.49,29762,0
2014-05-16,4.42,4.51,4.42,4.51,23570,0
2014-05-19,4.48,4.519,4.46,4.48,32046,0
2014-05-20,4.46,4.51,4.44,4.46,8837,0
2014-05-21,4.5,4.53,4.42,4.45,17517,0
2014-05-22,4.48,4.5599,4.46,4.51,10646,0
2014-05-23,4.43,4.539,4.41,4.49,9020,0
2014-05-27,4.5,4.54,4.47,4.47,10360,0
2014-05-28,4.48,4.51,4.44,4.45,3760,0
2014-05-29,4.42,4.53,4.41,4.5,17610,0
2014-05-30,4.4805,4.58,4.4801,4.55,21998,0
2014-06-02,4.58,4.58,4.45,4.52,27796,0
2014-06-03,4.41,4.52,4.401,4.52,33142,0
2014-06-04,4.56,4.56,4.45,4.5,20648,0
2014-06-05,4.47,4.53,4.45,4.53,10260,0
2014-06-06,4.51,4.59,4.48,4.59,16881,0
2014-06-09,4.54,4.55,4.5,4.53,14599,0
2014-06-10,4.5,4.51,4.48,4.49,7200,0
2014-06-11,4.5,4.5,4.46,4.5,4203,0
2014-06-12,4.51,4.51,4.48,4.49,8143,0
2014-06-13,4.47,4.51,4.47,4.49,14344,0
2014-06-16,4.47,4.49,4.44,4.48,13202,0
2014-06-17,4.52,4.52,4.44,4.47,3261,0
2014-06-18,4.44,4.54,4.42,4.52,12734,0
2014-06-19,4.41,4.54,4.41,4.49,14699,0
2014-06-20,4.46,4.54,4.46,4.53,30691,0
2014-06-23,4.421,4.54,4.421,4.49,34044,0
2014-06-24,4.53,4.53,4.4101,4.46,18439,0
2014-06-25,4.42,4.48,4.42,4.46,3133,0
2014-06-26,4.43,4.5,4.43,4.46,8151,0
2014-06-27,4.39,4.53,4.36,4.53,40925,0
2014-06-30,4.46,4.53,4.45,4.5,8780,0
2014-07-01,4.44,4.5,4.44,4.49,54399,0
2014-07-02,4.45,4.57,4.45,4.52,33500,0
2014-07-03,4.53,4.6,4.53,4.56,18226,0
2014-07-07,4.53,4.59,4.51,4.51,16072,0
2014-07-08,4.48,4.5495,4.47,4.48,6556,0
2014-07-09,4.47,4.66,4.45,4.54,9372,0
2014-07-10,4.44,4.6,4.422,4.5,7643,0
2014-07-11,4.52,4.64,4.49,4.55,97847,0
2014-07-14,4.55,4.67,4.55,4.62,31978,0
2014-07-15,4.55,4.605,4.5,4.52,11085,0
2014-07-16,4.5,4.56,4.5,4.52,7873,0
2014-07-17,4.5,4.56,4.5,4.505,9375,0
2014-07-18,4.59,4.6,4.5,4.51,6121,0
2014-07-21,4.46,4.59,4.46,4.52,33581,0
2014-07-22,4.53,4.6,4.5,4.56,62202,0
2014-07-23,4.62,4.75,4.55,4.7,53041,0
2014-07-24,4.7,4.7,4.58,4.66,3616,0
2014-07-25,4.57,4.65,4.52,4.55,15434,0
2014-07-28,4.53,4.64,4.5,4.53,22413,0
2014-07-29,4.54,4.64,4.5,4.5,54565,0
2014-07-30,4.64,4.64,4.43,4.59,21696,0
2014-07-31,4.67,4.69,4.54,4.64,9480,0
2014-08-01,4.4501,4.64,4.4501,4.55,3452,0
2014-08-04,4.52,4.5799,4.48,4.49,20363,0
2014-08-05,4.45,4.6,4.45,4.53,8240,0
2014-08-06,4.7,4.9488,4.7,4.81,102749,0
2014-08-07,4.92,4.9275,4.89,4.91,17947,0
2014-08-08,4.851,4.925,4.8,4.83,10181,0
2014-08-11,4.85,4.94,4.85,4.88,7014,0
2014-08-12,4.86,4.86,4.8,4.82,5575,0
2014-08-13,4.8,4.89,4.77,4.77,10589,0
2014-08-14,4.77,4.9,4.76,4.76,9692,0
2014-08-15,4.85,4.96,4.85,4.93,63559,0
2014-08-18,4.96,5.035,4.96,4.99,56932,0
2014-08-19,5,5.05,5,5.04,18367,0
2014-08-20,5.02,5.13,5.02,5.08,21296,0
2014-08-21,5.05,5.0799,5.02,5.03,9878,0
2014-08-22,5.03,5.2,5.03,5.15,40322,0
2014-08-25,5.18,5.18,5.12,5.15,24625,0
2014-08-26,5.17,5.17,5.142,5.1626,8600,0
2014-08-27,5.17,5.17,5.11,5.13,38033,0
2014-08-28,5.16,5.17,5.11,5.135,6222,0
2014-08-29,5.11,5.17,5.11,5.12,16101,0
2014-09-02,5.12,5.17,5.12,5.13,24127,0
2014-09-03,5.13,5.17,5.12,5.15,33922,0
2014-09-04,5.13,5.155,5.11,5.11,19419,0
2014-09-05,5.11,5.15,4.95,5.1001,10346,0
2014-09-08,5.12,5.15,5,5.12,10678,0
2014-09-09,5.12,5.17,5.12,5.12,31404,0
2014-09-10,5.12,5.15,5.04,5.12,8715,0
2014-09-11,5.08,5.17,5.06,5.115,13937,0
2014-09-12,5.07,5.17,5.07,5.14,14704,0
2014-09-15,5.18,5.18,5,5,13479,0
2014-09-16,5.03,5.08,5.0009,5.045,10671,0
2014-09-17,5.03,5.0308,4.85,4.9,38270,0
2014-09-18,4.86,5.06,4.85,5.03,22335,0
2014-09-19,5.03,5.11,5.01,5.08,41935,0
2014-09-22,5.05,5.11,5,5.1,14445,0
2014-09-23,4.83,5.09,4.83,5.06,14207,0
2014-09-24,5.03,5.1,5.03,5.03,11044,0
2014-09-25,5.05,5.0799,4.9045,5,11498,0
2014-09-26,5.01,5.03,5,5,6137,0
2014-09-29,5.02,5.03,5,5.03,7211,0
2014-09-30,4.88,5.01,4.8701,4.94,24977,0
2014-10-01,4.9,5.03,4.9,5.03,10976,0
2014-10-02,5.06,5.09,5.0001,5.02,10058,0
2014-10-03,4.95,4.97,4.92,4.93,14387,0
2014-10-06,4.89,4.9,4.76,4.78,17798,0
2014-10-07,4.75,4.78,4.75,4.77,9615,0
2014-10-08,4.73,4.9218,4.73,4.85,13286,0
2014-10-09,4.96,5.03,4.94,5.02,24177,0
2014-10-10,5.02,5.12,5.02,5.11,24760,0
2014-10-13,5.12,5.12,5.03,5.0511,10010,0
2014-10-14,5.11,5.11,5.02,5.03,15207,0
2014-10-15,4.57,5.11,4.5,5.01,15696,0
2014-10-16,4.81,5.09,4.81,4.86,23055,0
2014-10-17,4.85,5.02,4.8,4.96,31300,0
2014-10-20,4.9,4.99,4.75,4.94,24712,0
2014-10-21,5,5,4.7,4.75,29935,0
2014-10-22,4.73,4.855,4.7,4.73,29894,0
2014-10-23,4.74,4.9,4.65,4.65,22152,0
2014-10-24,4.62,4.74,4.6,4.65,32877,0
2014-10-27,4.56,4.72,4.55,4.59,24508,0
2014-10-28,4.62,4.7,4.5857,4.68,15887,0
2014-10-29,4.64,4.9,4.64,4.85,9584,0
2014-10-31,4.87,4.9101,4.8501,4.9,12144,0
2014-11-03,4.88,4.98,4.7,4.86,8682,0
2014-11-04,4.63,4.91,4.63,4.71,6434,0
2014-11-05,5.1,5.19,5,5.02,328333,0
2014-11-06,5.1,5.12,5,5.105,10350,0
2014-11-07,5.05,5.1557,5,5.03,21353,0
2014-11-10,5.04,5.1,5.03,5.04,12239,0
2014-11-11,5.02,5.13,4.94,5.04,12212,0
2014-11-12,4.9319,5.03,4.9319,5.03,12663,0
2014-11-13,5.08,5.08,5,5,12970,0
2014-11-14,5,5.035,4.95,4.9901,34169,0
2014-11-17,4.9401,5.04,4.9401,4.99,17338,0
2014-11-18,5.02,5.19,5.02,5.1,16748,0
2014-11-19,5.16,5.17,5.12,5.12,17407,0
2014-11-20,5.15,5.17,5.06,5.13,48517,0
2014-11-21,5.13,5.21,5.1,5.11,137451,0
2014-11-24,5.08,5.3299,5.06,5.06,270631,0
2014-11-25,5.255,5.27,5.0883,5.25,36747,0
2014-11-26,5.2,5.21,5.16,5.16,39054,0
2014-11-28,5.16,5.17,5.15,5.15,10479,0
2014-12-01,5.25,5.25,5.16,5.19,29856,0
2014-12-02,5.2,5.3,5.19,5.22,20934,0
2014-12-03,5.19,5.32,5.15,5.28,13191,0
2014-12-04,5.22,5.29,5.21,5.21,24199,0
2014-12-05,5.23,5.29,5.22,5.22,12504,0
2014-12-08,5.25,5.29,5.15,5.28,14333,0
2014-12-09,5.26,5.29,5.1801,5.2,19715,0
2014-12-10,5.28,5.29,5.15,5.16,14689,0
2014-12-11,5.26,5.3,5.19,5.23,20472,0
2014-12-12,5.33,5.44,5.08,5.27,21788,0
2014-12-15,5.3,5.45,5.28,5.4,17793,0
2014-12-16,5.43,5.45,5.33,5.36,24176,0
2014-12-17,5.305,5.49,5.305,5.35,27794,0
2014-12-18,5.36,5.5,5.35,5.42,13526,0
2014-12-19,5.48,5.48,5.32,5.32,15461,0
2014-12-22,5.37,5.48,5.3,5.44,16363,0
2014-12-23,5.49,5.92,5.49,5.72,63400,0
2014-12-24,5.78,6.09,5.78,6.05,16485,0
2014-12-26,6.13,6.2,6.01,6.02,9796,0
2014-12-29,6,6.18,5.92,6.08,22775,0
2014-12-30,6.01,6.017,5.83,5.9473,12077,0
2014-12-31,5.91,6.08,5.91,5.98,27656,0
2015-01-02,6.03,6.17,6.03,6.13,9015,0
2015-01-05,6.05,6.1,6,6.04,30485,0
2015-01-06,6.1,6.13,5.96,6.05,22777,0
2015-01-07,6.08,6.13,5.87,6.02,43454,0
2015-01-08,5.97,6.07,5.95,5.99,9515,0
2015-01-09,6.01,6.04,5.89,6,14575,0
2015-01-12,5.97,6.085,5.96,6.03,2093,0
2015-01-13,6.09,6.1,5.96,5.99,7197,0
2015-01-14,5.88,6.09,5.845,5.95,19932,0
2015-01-15,5.9,6.08,5.8,6.04,11521,0
2015-01-16,6.04,6.11,6.03,6.06,24058,0
2015-01-20,6,6.2,5.99,6.0675,62434,0
2015-01-21,6.1175,6.13,6,6.01,26949,0
2015-01-22,6.11,6.11,6,6.04,30513,0
2015-01-23,6.08,6.1,5.97,5.97,17010,0
2015-01-26,6.04,6.2,5.91,5.96,16383,0
2015-01-27,5.95,6.15,5.93,5.98,12250,0
2015-01-28,5.91,5.98,5.76,5.76,33058,0
2015-01-29,5.73,5.88,5.62,5.86,8920,0
2015-01-30,5.83,5.97,5.76,5.81,11273,0
2015-02-02,5.96,5.96,5.66,5.82,12894,0
2015-02-03,5.89,5.93,5.65,5.88,29337,0
2015-02-04,5.85,5.9,5.8,5.83,9584,0
2015-02-05,5.85,5.9,5.82,5.89,12737,0
2015-02-06,5.97,5.97,5.87,5.88,8686,0
2015-02-09,5.92,5.99,5.76,5.805,8727,0
2015-02-10,5.81,5.88,5.73,5.85,4946,0
2015-02-11,5.93,5.93,5.83,5.86,10146,0
2015-02-12,5.85,5.9,5.7,5.86,15029,0
2015-02-13,5.86,5.95,5.84,5.91,22214,0
2015-02-17,5.87,5.96,5.83,5.9,19959,0
2015-02-18,5.83,5.93,5.83,5.89,8465,0
2015-02-19,5.83,5.87,5.787,5.8336,24679,0
2015-02-20,5.8,5.91,5.8,5.87,17678,0
2015-02-23,5.81,5.9,5.8,5.81,10163,0
2015-02-24,5.89,5.9,5.808,5.81,11587,0
2015-02-25,5.89,5.96,5.81,5.81,34465,0
2015-02-26,5.89,5.9599,5.84,5.89,13532,0
2015-02-27,5.86,6.15,5.86,6.13,53391,0
2015-03-02,6.15,6.46,6.15,6.35,53700,0
2015-03-03,6.4,6.52,6.29,6.4,54000,0
2015-03-04,6.5,6.73,6.3,6.63,121300,0
2015-03-05,6.63,6.77,6.55,6.75,55800,0
2015-03-06,6.81,7.04,6.76,6.95,66600,0
2015-03-09,6.98,6.98,6.68,6.83,29900,0
2015-03-10,6.56,6.99,6.55,6.87,24400,0
2015-03-11,6.81,6.87,6.76,6.82,35100,0
2015-03-12,6.85,6.86,6.76,6.81,26600,0
2015-03-13,6.76,6.83,6.72,6.78,23100,0
2015-03-16,6.79,6.83,6.76,6.77,27100,0
2015-03-17,6.8,7.08,6.75,6.86,71200,0
2015-03-18,7.04,7.09,6.77,6.95,42100,0
2015-03-19,6.9,7.08,6.9,6.93,38300,0
2015-03-20,6.92,6.95,6.78,6.78,49700,0
2015-03-23,6.78,6.95,6.76,6.91,18700,0
2015-03-24,6.98,7.01,6.8,6.88,29600,0
2015-03-25,6.94,6.94,6.8,6.82,8700,0
2015-03-26,6.78,7.01,6.78,6.95,28700,0
2015-03-27,6.96,7.01,6.84,6.85,37600,0
2015-03-30,6.89,6.95,6.87,6.92,10700,0
2015-03-31,6.9,6.92,6.63,6.66,29817,0
2015-04-01,6.76,6.95,6.69,6.95,24200,0
2015-04-02,6.91,6.99,6.9,6.97,48100,0
2015-04-06,7,7.02,6.9,6.93,43300,0
2015-04-07,6.9,7,6.9,7,17030,0
2015-04-08,6.94,7.08,6.91,7,56700,0
2015-04-09,6.97,7,6.9,6.94,19809,0
2015-04-10,7.01,7.06,6.93,7,55600,0
2015-04-13,6.98,7.08,6.91,6.94,45400,0
2015-04-14,7.03,7.03,6.95,7,14000,0
2015-04-15,7,7.05,6.97,7,31506,0
2015-04-16,7.06,7.06,6.9501,6.97,12504,0
2015-04-17,6.91,7.06,6.9,6.99,151800,0
2015-04-20,6.99,6.99,6.81,6.9,22116,0
2015-04-21,6.9,6.98,6.86,6.93,27039,0
2015-04-22,6.89,7.025,6.87,6.95,36260,0
2015-04-23,6.95,7.01,6.9,6.95,18300,0
2015-04-24,6.9,7.01,6.9,6.97,24093,0
2015-04-27,7.01,7.01,6.58,6.61,28000,0
2015-04-28,6.31,6.95,6.26,6.81,49293,0
2015-04-29,6.84,6.84,6.3,6.7,20200,0
2015-04-30,6.56,6.66,6.43,6.56,16500,0
2015-05-01,6.48,6.73,6.41,6.58,7300,0
2015-05-04,6.53,6.97,6.43,6.97,22200,0
2015-05-05,6.87,6.96,6.84,6.92,10800,0
2015-05-06,6.82,6.93,6.62,6.69,29193,0
2015-05-07,6.4185,6.805,6.4185,6.64,15684,0
2015-05-08,6.45,6.65,6.15,6.34,56700,0
2015-05-11,6.06,6.79,6.06,6.4,29200,0
2015-05-12,6.62,6.62,6.2805,6.57,6122,0
2015-05-13,6.48,6.79,6.48,6.65,17905,0
2015-05-14,6.81,6.81,6.58,6.7,8100,0
2015-05-15,6.58,6.77,6.58,6.69,6752,0
2015-05-18,6.63,6.91,6.56,6.78,30911,0
2015-05-19,6.78,6.94,6.7,6.82,15184,0
2015-05-20,6.91,6.99,6.74,6.94,24000,0
2015-05-21,6.75,6.91,6.75,6.8,7600,0
2015-05-22,6.95,6.99,6.88,6.88,6400,0
2015-05-26,6.95,6.98,6.7,6.84,14818,0
2015-05-27,6.88,6.94,6.71,6.74,10200,0
2015-05-28,6.83,6.94,6.7,6.83,18448,0
2015-05-29,6.66,6.85,6.65,6.76,15800,0
2015-06-01,6.78,6.99,6.73,6.94,23480,0
2015-06-02,6.9,7,6.9,6.97,32156,0
2015-06-03,6.92,7,6.85,6.93,23700,0
2015-06-04,6.86,6.94,6.7,6.7,15600,0
2015-06-05,6.76,6.92,6.67,6.72,23700,0
2015-06-08,6.67,6.95,6.67,6.94,13900,0
2015-06-09,6.93,7.0313,6.62,6.88,49220,0
2015-06-10,6.89,7.48,6.88,7.12,45338,0
2015-06-11,7.19,7.29,7.14,7.2,8920,0
2015-06-12,7.34,7.49,7.17,7.42,11200,0
2015-06-15,7.47,7.49,7.04,7.39,19300,0
2015-06-16,7.45,7.78,7.38,7.65,38800,0
2015-06-17,7.54,7.65,7.3,7.55,61900,0
2015-06-18,7.52,7.55,7.45,7.45,11900,0
2015-06-19,7.45,7.5,7.24,7.28,11000,0
2015-06-22,7.37,7.55,7.33,7.35,56200,0
2015-06-23,7.52,7.56,7.5,7.52,19617,0
2015-06-24,7.56,7.56,7.44,7.48,14100,0
2015-06-25,7.43,7.53,7.23,7.36,4500,0
2015-06-26,7.36,7.55,7.21,7.21,33800,0
2015-06-29,7.21,7.36,7.12,7.2,24100,0
2015-06-30,7.2,7.23,7.15,7.15,13298,0
2015-07-01,7.12,7.34,7.1,7.18,25600,0
2015-07-02,7.47,7.47,7.07,7.13,8300,0
2015-07-06,7.2,7.52,7.2,7.4,6600,0
2015-07-07,7.15,7.36,7.15,7.23,3600,0
2015-07-08,7.22,7.28,7.15,7.18,14500,0
2015-07-09,7.17,7.22,7.03,7.11,7900,0
2015-07-10,7.19,7.21,7.12,7.2,9400,0
2015-07-13,7.2,7.28,7.19,7.23,8300,0
2015-07-14,7.21,7.35,7.08,7.08,11113,0
2015-07-15,7.18,7.35,7.12,7.12,7122,0
2015-07-16,7.05,7.26,7.02,7.02,4200,0
2015-07-17,7.03,7.1,7.03,7.05,6600,0
2015-07-20,7.06,7.06,6.18,6.24,60800,0
2015-07-21,6.17,6.78,6.15,6.4,129600,0
2015-07-22,6.26,6.59,6.26,6.3,9100,0
2015-07-23,6.15,6.3,6.15,6.23,6200,0
2015-07-24,6.1,6.2,5.96,5.97,13600,0
2015-07-27,6,6.29,5.95,6.18,14700,0
2015-07-28,5.99,6.28,5.99,6.17,10400,0
2015-07-29,6.11,6.27,6,6.12,35100,0
2015-07-30,6.17,6.19,5.99,5.99,20100,0
2015-07-31,6.2,6.29,6.1,6.23,10000,0
2015-08-03,6,6.2047,5.88,5.89,52899,0
2015-08-04,5.9,6.27,5.9,6.02,10200,0
2015-08-05,6.24,6.24,6.01,6.01,5500,0
2015-08-06,5.99,6.08,5.99,6.005,12554,0
2015-08-07,6,6.08,6,6.05,7800,0
2015-08-10,6.02,6.1,5.83,6.01,9900,0
2015-08-11,5.93,6.21,5.93,6.07,10679,0
2015-08-12,5.99,6.2,5.95,6.02,6549,0
2015-08-13,6,6,5.84,5.88,18400,0
2015-08-14,5.84,6.1,5.84,5.88,6400,0
2015-08-17,5.93,6.05,5.93,6.01,14700,0
2015-08-18,6.05,6.08,5.93,6.05,2200,0
2015-08-19,5.95,6,5.87,5.87,22800,0
2015-08-20,5.93,5.96,5.66,5.67,25500,0
2015-08-21,5.66,5.92,5.66,5.87,8900,0
2015-08-24,5.71,5.87,5.65,5.8,9203,0
2015-08-25,5.85,5.88,5.8,5.85,14800,0
2015-08-26,5.9,6.22,5.9,6.01,94000,0
2015-08-27,5.91,6.13,5.91,6.01,13100,0
2015-08-28,6.02,6.18,6.02,6.04,8200,0
2015-08-31,6.16,6.19,6.01,6.02,7700,0
2015-09-01,6.02,6.15,6,6.08,15300,0
2015-09-02,6.1,6.14,5.99,6.05,10700,0
2015-09-03,6.08,6.19,6.03,6.08,28200,0
2015-09-04,6.09,6.19,6,6.15,12100,0
2015-09-08,6.19,6.19,6,6.04,8800,0
2015-09-09,6.02,6.09,6,6,20200,0
2015-09-10,5.97,6.04,5.9,6,18868,0
2015-09-11,6.02,6.19,6,6.07,8400,0
2015-09-14,6.07,6.14,6,6.08,13200,0
2015-09-15,6.04,6.18,5.96,6,11100,0
2015-09-16,6.01,6.06,6,6,10900,0
2015-09-17,6.03,6.12,6,6.01,15382,0
2015-09-18,5.94,6.26,5.89,6.26,46600,0
2015-09-21,6.26,6.26,5.85,6.03,13200,0
2015-09-22,6,6.1,6,6.01,11500,0
2015-09-23,6.1,6.1,5.81,5.85,9936,0
2015-09-24,5.81,6,5.81,5.98,11440,0
2015-09-25,5.94,6.23,5.94,6,12900,0
2015-09-28,5.93,6.0322,5.89,5.96,17394,0
2015-09-29,5.92,5.95,5.5,5.53,18100,0
2015-09-30,5.6,5.83,5.6,5.77,16300,0
2015-10-01,5.79,5.92,5.73,5.75,18100,0
2015-10-02,5.69,5.77,5.6,5.67,14400,0
2015-10-05,5.74,5.77,5.66,5.74,16831,0
2015-10-06,5.64,5.82,5.64,5.7,13900,0
2015-10-07,5.75,5.84,5.56,5.56,17530,0
2015-10-08,5.7,5.88,5.56,5.74,52600,0
2015-10-09,5.87,6.02,5.87,6,2400,0
2015-10-12,5.98,6.03,5.88,6.02,7736,0
2015-10-13,5.96,5.98,5.34,5.79,6400,0
2015-10-14,5.7,5.85,5.25,5.25,32900,0
2015-10-15,5.17,5.46,5.17,5.32,9500,0
2015-10-16,5.57,5.6,5.43,5.53,139700,0
2015-10-19,5.53,5.73,5.5,5.73,8543,0
2015-10-20,5.58,5.8,5.58,5.76,8200,0
2015-10-21,5.84,5.89,5.78,5.85,2900,0
2015-10-22,5.83,5.87,5.7,5.78,4800,0
2015-10-23,5.78,5.84,5.74,5.83,7300,0
2015-10-26,5.77,6.08,5.77,5.98,18300,0
2015-10-27,5.88,6.26,5.79,6.01,14500,0
2015-10-28,6.12,6.24,6.1,6.24,3500,0
2015-10-29,6.13,6.5,5.8,6.32,26300,0
2015-10-30,6.4,6.4,6.14,6.2,11300,0
2015-11-02,6.32,6.38,6.2001,6.31,6493,0
2015-11-03,6.24,6.41,6.01,6.1,13600,0
2015-11-04,5.97,6.29,5.97,6.09,26965,0
2015-11-05,6.16,6.19,5.75,6.01,31200,0
2015-11-06,6.01,6.45,6.01,6.32,34100,0
2015-11-09,6.26,6.26,6,6.04,16198,0
2015-11-10,6.07,6.14,5.98,6.03,9300,0
2015-11-11,5.96,6.1,5.92,5.94,9700,0
2015-11-12,5.95,5.96,5.85,5.85,11200,0
2015-11-13,5.92,5.93,5.81,5.91,5400,0
2015-11-16,5.85,5.9,5.74,5.74,9000,0
2015-11-17,5.72,5.74,5.58,5.65,23800,0
2015-11-18,5.68,5.71,5.58,5.61,10000,0
2015-11-19,5.63,5.68,5.55,5.58,26800,0
2015-11-20,5.66,5.78,5.59,5.7,29700,0
2015-11-23,5.7,5.95,5.67,5.85,20900,0
2015-11-24,5.82,5.88,5.54,5.61,45200,0
2015-11-25,5.68,5.7,5.54,5.69,24100,0
2015-11-27,5.62,5.68,5.57,5.57,9000,0
2015-11-30,5.62,5.72,5.53,5.63,16300,0
2015-12-01,5.65,5.68,5.58,5.61,24859,0
2015-12-02,5.64,5.7,5.61,5.7,43949,0
2015-12-03,5.56,5.73,5.56,5.65,4847,0
2015-12-04,5.55,5.69,5.52,5.58,5700,0
2015-12-07,5.55,5.66,5.55,5.61,12700,0
2015-12-08,5.61,5.79,5.544,5.595,17806,0
2015-12-09,5.56,5.73,5.52,5.56,18100,0
2015-12-10,5.63,5.64,5.52,5.52,13400,0
2015-12-11,5.51,5.61,5.45,5.46,6100,0
2015-12-14,5.5,5.5,5.21,5.24,22225,0
2015-12-15,5.36,5.37,5.14,5.14,18300,0
2015-12-16,5.22,5.37,5.22,5.34,7300,0
2015-12-17,5.03,5.45,5.03,5.23,10100,0
2015-12-18,5.4,5.54,5.26,5.43,20000,0
2015-12-21,5.42,5.61,5.39,5.48,6900,0
2015-12-22,5.53,5.61,5.31,5.45,7377,0
2015-12-23,5.41,5.61,5.26,5.55,15600,0
2015-12-24,5.49,5.5,5.34,5.34,7679,0
2015-12-28,5.37,5.59,5.34,5.4,12529,0
2015-12-29,5.35,5.43,5.28,5.28,37638,0
2015-12-30,5.33,5.38,5.28,5.28,9750,0
2015-12-31,5.31,5.39,5.21,5.26,49719,0
2016-01-04,5.18,5.18,5.02,5.07,14578,0
2016-01-05,5.03,5.3,5.03,5.18,2388,0
2016-01-06,5.12,5.24,5.02,5.02,2800,0
2016-01-07,4.96,5.38,4.96,5.11,20268,0
2016-01-08,4.42,4.86,4.42,4.82,13071,0
2016-01-11,5.0905,5.1,4.73,4.88,55830,0
2016-01-12,4.93,5.04,4.86,4.93,5600,0
2016-01-13,4.93,5.09,4.88,4.93,16498,0
2016-01-14,4.93,5.02,4.905,4.93,5603,0
2016-01-15,4.93,5.08,4.915,4.93,7116,0
2016-01-19,4.93,4.98,4.81,4.96,24800,0
2016-01-20,4.93,4.98,4.75,4.88,44132,0
2016-01-21,4.93,4.99,4.8101,4.91,11714,0
2016-01-22,4.93,5.22,4.93,5.01,3073,0
2016-01-25,5,5.06,4.95,4.97,7354,0
2016-01-26,5.03,5.03,4.9,4.98,12148,0
2016-01-27,4.98,5.09,4.95,5,3355,0
2016-01-28,4.95,5.06,4.95,4.99,10356,0
2016-01-29,5.24,5.24,4.96,4.96,13777,0
2016-02-01,5,5.14,4.99,5.09,5326,0
2016-02-02,5.02,5.09,4.95,5,23479,0
2016-02-03,5.05,5.06,4.98,4.98,6713,0
2016-02-04,5,5.09,4.95,5.01,7967,0
2016-02-05,5,5.02,4.78,4.78,13582,0
2016-02-08,4.86,4.9,4.78,4.83,5290,0
2016-02-09,4.85,5,4.7899,4.7899,11101,0
2016-02-10,4.749,4.8,4.69,4.78,10385,0
2016-02-11,4.7444,4.8,4.7204,4.79,9562,0
2016-02-12,4.5109,4.72,4.5109,4.63,1384,0
2016-02-16,4.75,4.75,4.63,4.67,9455,0
2016-02-17,4.66,4.71,4.44,4.49,25258,0
2016-02-18,5.01,5.01,4.44,4.58,15458,0
2016-02-19,4.71,4.76,4.52,4.69,11538,0
2016-02-22,4.64,4.78,4.49,4.51,14965,0
2016-02-23,4.63,4.77,4.53,4.73,6906,0
2016-02-24,4.73,4.73,4.55,4.56,12571,0
2016-02-25,4.67,4.9,4.52,4.8,14193,0
2016-02-26,4.81,4.83,4.72,4.74,8282,0
2016-02-29,4.82,4.83,4.66,4.67,7177,0
2016-03-01,4.986,4.9971,4.7,4.9,32250,0
2016-03-02,4.83,4.91,4.77,4.9,4711,0
2016-03-03,4.92,4.95,4.86,4.87,10261,0
2016-03-04,4.79,4.91,4.79,4.81,7900,0
2016-03-07,4.78,4.91,4.78,4.81,3647,0
2016-03-08,4.7,4.9,4.68,4.83,8171,0
2016-03-09,4.84,4.93,4.7,4.7,4722,0
2016-03-10,4.79,4.84,4.71,4.71,1510,0
2016-03-11,4.6601,4.75,4.5,4.59,20464,0
2016-03-14,4.59,4.59,4.53,4.53,8200,0
2016-03-15,4.586,4.59,4.5,4.5399,26224,0
2016-03-16,4.5,4.5,4.34,4.34,11868,0
2016-03-17,4.34,4.59,4.2,4.4,738635,0
2016-03-18,4.35,4.41,4.31,4.34,13974,0
2016-03-21,4.4,4.53,4.39,4.53,22669,0
2016-03-22,4.5,4.68,4.5,4.55,33333,0
2016-03-23,4.39,4.6,4.27,4.27,20281,0
2016-03-24,4.3,4.42,4.25,4.42,23410,0
2016-03-28,4.42,4.54,4.34,4.41,7261,0
2016-03-29,4.46,4.61,4.4175,4.49,9809,0
2016-03-30,4.53,4.69,4.53,4.6,15300,0
2016-03-31,4.59,4.74,4.49,4.49,6463,0
2016-04-01,4.51,4.75,4.51,4.65,1533,0
2016-04-04,4.7,4.8,4.67,4.67,13345,0
2016-04-05,4.69,4.7,4.65,4.65,7099,0
2016-04-06,4.6899,4.6899,4.49,4.54,21034,0
2016-04-08,4.42,4.67,4.4,4.43,36401,0
2016-04-11,4.59,4.59,4.33,4.38,4432,0
2016-04-12,4.33,4.53,4.33,4.45,2769,0
2016-04-13,4.46,4.592,4.46,4.48,13950,0
2016-04-14,4.71,4.74,4.5,4.65,6826,0
2016-04-15,4.6456,4.68,4.64,4.64,18868,0
2016-04-18,4.65,4.67,4.65,4.65,18828,0
2016-04-19,4.69,4.7,4.65,4.69,12414,0
2016-04-20,4.7,4.72,4.65,4.67,8660,0
2016-04-21,4.72,4.72,4.65,4.7,10650,0
2016-04-22,4.69,4.72,4.53,4.65,29786,0
2016-04-25,4.72,4.72,4.65,4.71,7350,0
2016-04-26,4.71,4.75,4.68,4.68,12072,0
2016-04-27,4.65,4.71,4.65,4.7,10578,0
2016-04-28,4.74,4.86,4.68,4.73,49076,0
2016-04-29,4.714,4.75,4.69,4.74,31526,0
2016-05-02,4.8,4.81,4.71,4.71,9594,0
2016-05-03,4.78,4.8,4.75,4.76,7445,0
2016-05-04,4.71,4.75,4.71,4.72,2735,0
2016-05-05,4.71,4.77,4.68,4.73,4581,0
2016-05-06,4.73,4.78,4.7,4.7,3700,0
2016-05-09,4.615,4.77,4.615,4.71,6665,0
2016-05-10,4.715,4.89,4.71,4.89,14021,0
2016-05-11,4.86,4.86,4.61,4.61,8403,0
2016-05-12,4.66,4.708,4.53,4.53,10725,0
2016-05-13,4.6,4.6001,4.55,4.59,17878,0
2016-05-16,4.56,4.6,4.54,4.5604,8815,0
2016-05-17,4.56,4.56,4.52,4.52,8084,0
2016-05-18,4.62,4.67,4.53,4.55,4019,0
2016-05-19,4.53,4.55,4.5,4.52,1691,0
2016-05-20,4.71,4.71,4.5,4.51,6923,0
2016-05-23,4.5,4.5,4.27,4.39,82190,0
2016-05-24,4.42,4.54,4.41,4.51,4964,0
2016-05-25,4.6,4.6,4.5,4.55,13342,0
2016-05-26,4.635,4.635,4.51,4.56,5592,0
2016-05-27,4.6,4.6,4.5301,4.56,2900,0
2016-05-31,4.69,4.69,4.55,4.55,1904,0
2016-06-01,4.6783,4.6783,4.52,4.52,10759,0
2016-06-02,4.55,4.55,4.51,4.52,14312,0
2016-06-03,4.6441,4.6441,4.55,4.55,1639,0
2016-06-06,4.56,4.65,4.45,4.45,6348,0
2016-06-07,4.45,4.54,4.45,4.48,2914,0
2016-06-08,4.62,4.62,4.46,4.46,684,0
2016-06-09,4.5,4.5899,4.46,4.5899,22362,0
2016-06-10,4.67,4.67,4.54,4.54,1408,0
2016-06-13,4.55,4.63,4.5,4.51,1105,0
2016-06-14,4.55,4.55,4.5,4.55,6747,0
2016-06-15,4.52,4.55,4.5,4.5,1777,0
2016-06-16,4.49,4.51,4.48,4.5,2700,0
2016-06-17,4.49,4.57,4.49,4.57,8644,0
2016-06-20,4.52,4.6,4.5,4.59,42728,0
2016-06-21,4.51,4.59,4.51,4.59,364,0
2016-06-22,4.599,4.6,4.5,4.5,1600,0
2016-06-23,4.54,4.57,4.51,4.51,2001,0
2016-06-24,4.5,4.57,4.5,4.5,1170,0
2016-06-27,4.47,4.56,4.47,4.47,45101,0
2016-06-28,4.5,4.55,4.5,4.51,15909,0
2016-06-29,4.49,4.556,4.46,4.5,11497,0
2016-06-30,4.5,4.52,4.4734,4.5,4955,0
2016-07-01,4.5,4.57,4.49,4.535,9028,0
2016-07-05,4.61,4.64,4.58,4.58,1178,0
2016-07-06,4.62,4.62,4.6,4.6,3100,0
2016-07-07,4.58,4.68,4.58,4.65,6554,0
2016-07-08,4.62,4.69,4.62,4.64,9204,0
2016-07-11,4.65,4.69,4.59,4.68,8902,0
2016-07-12,4.53,4.7,4.53,4.7,2800,0
2016-07-13,4.65,4.69,4.65,4.69,2879,0
2016-07-14,4.65,4.69,4.65,4.67,4899,0
2016-07-15,4.7,4.7,4.65,4.65,910,0
2016-07-18,4.69,4.69,4.66,4.66,19380,0
2016-07-19,4.68,5.14,4.61,4.65,5600,0
2016-07-20,4.68,4.8,4.65,4.8,5300,0
2016-07-21,4.81,4.89,4.65,4.73,10900,0
2016-07-22,4.805,4.805,4.67,4.67,400,0
2016-07-25,4.64,4.82,4.64,4.82,300,0
2016-07-26,4.73,4.8138,4.6,4.7,22183,0
2016-07-27,4.75,4.83,4.66,4.69,14679,0
2016-07-28,4.739,4.739,4.7,4.7,600,0
2016-07-29,4.85,4.99,4.5001,4.85,9150,0
2016-08-01,4.74,4.775,4.63,4.65,6692,0
2016-08-02,4.66,4.66,4.47,4.58,4836,0
2016-08-03,4.61,4.796,4.46,4.56,39678,0
2016-08-04,4.57,4.69,4.55,4.6,12806,0
2016-08-05,4.63,4.75,4.51,4.63,64004,0
2016-08-08,4.68,5,4.61,4.62,55276,0
2016-08-09,4.6,4.74,4.555,4.56,9516,0
2016-08-10,4.55,4.59,4.535,4.55,2732,0
2016-08-11,4.52,4.6,4.52,4.58,1800,0
2016-08-12,4.53,4.537,4.4,4.45,8886,0
2016-08-15,4.42,4.54,4.42,4.5,7882,0
2016-08-16,4.49,4.63,4.465,4.61,4958,0
2016-08-17,4.55,4.65,4.55,4.56,2978,0
2016-08-18,4.56,4.56,4.56,4.56,100,0
2016-08-19,4.58,4.64,4.55,4.6,47308,0
2016-08-22,4.68,4.68,4.55,4.56,12887,0
2016-08-23,4.68,4.68,4.5501,4.65,2593,0
2016-08-26,4.51,4.52,4.43,4.45,34605,0
2016-08-29,4.56,4.6163,4.55,4.61,3350,0
2016-08-30,4.6,4.6,4.5,4.5,31085,0
2016-08-31,4.48,4.626,4.4584,4.6,29931,0
2016-09-01,4.61,4.65,4.58,4.58,4200,0
2016-09-02,4.69,4.69,4.6,4.62,3418,0
2016-09-06,4.7,4.7,4.62,4.7,1821,0
2016-09-07,4.4601,4.8,4.4601,4.8,27138,0
2016-09-08,4.79,4.8,4.75,4.8,3262,0
2016-09-09,4.583,4.79,4.583,4.79,600,0
2016-09-12,4.79,4.97,4.79,4.97,31568,0
2016-09-13,4.98,4.9905,4.98,4.9905,537,0
2016-09-14,4.99,4.99,4.91,4.94,1000,0
2016-09-15,4.821,4.99,4.8201,4.99,3000,0
2016-09-16,4.96,5,4.9,4.99,3053,0
2016-09-19,4.96,4.96,4.8,4.85,10290,0
2016-09-20,4.88,4.96,4.88,4.96,924,0
2016-09-21,4.97,4.97,4.9,4.9,1823,0
2016-09-22,4.95,5.0245,4.9,5,28733,0
2016-09-23,4.98,4.98,4.98,4.98,200,0
2016-09-26,4.93,4.93,4.67,4.67,1400,0
2016-09-27,4.8,4.95,4.8,4.95,1900,0
2016-09-28,4.87,4.91,4.85,4.91,13365,0
2016-09-29,4.94,4.99,4.83,4.86,9736,0
2016-09-30,4.92,5.02,4.92,5.01,14043,0
2016-10-03,5.04,5.04,4.99,5.01,8560,0
2016-10-04,5,5.09,4.95,5.02,28782,0
2016-10-05,5.08,5.08,5.01,5.01,1966,0
2016-10-06,4.9601,5.07,4.9601,5.01,2504,0
2016-10-07,5.04,5.04,5,5.02,1473,0
2016-10-10,5.01,5.09,5.01,5.045,300,0
2016-10-11,4.98,5.08,4.98,5.02,2195,0
2016-10-12,4.95,4.98,4.95,4.96,3106,0
2016-10-13,4.92,5.07,4.87,4.95,12838,0
2016-10-14,4.87,4.98,4.87,4.96,3998,0
2016-10-17,4.93,4.95,4.87,4.87,10455,0
2016-10-18,4.92,4.95,4.85,4.9,3752,0
2016-10-19,4.91,4.95,4.85,4.95,4500,0
2016-10-20,4.9,4.97,4.85,4.97,15319,0
2016-10-21,4.94,4.95,4.76,4.93,16842,0
2016-10-24,4.91,4.91,4.71,4.8,26925,0
2016-10-25,4.68,4.8484,4.6,4.8,17520,0
2016-10-26,4.73,4.8,4.66,4.7,9000,0
2016-10-27,4.68,4.8,4.6,4.76,27422,0
2016-10-28,4.85,4.85,4.62,4.8,25119,0
2016-10-31,4.86,4.87,4.74,4.75,7065,0
2016-11-01,4.77,4.77,4.73,4.7442,3644,0
2016-11-02,4.87,5.01,4.87,5,79625,0
2016-11-03,5.01,5.08,5,5.03,28016,0
2016-11-04,5.06,5.06,4.97,4.97,2941,0
2016-11-07,4.93,5.0896,4.93,5.0001,13082,0
2016-11-08,4.99,5.17,4.95,4.97,9169,0
2016-11-09,5.0499,5.19,5.0499,5.12,4100,0
2016-11-10,5.1,5.18,5,5.08,14915,0
2016-11-11,5,5.08,4.95,4.98,16965,0
2016-11-14,4.98,5.18,4.98,5,22468,0
2016-11-15,4.98,5.06,4.97,5,31608,0
2016-11-16,5.05,5.425,5.05,5.34,87426,0
2016-11-17,5.54,5.635,5.3882,5.41,58194,0
2016-11-18,5.5,5.54,5.4501,5.5,26656,0
2016-11-21,5.52,5.52,5.4643,5.49,25418,0
2016-11-22,5.4,5.577,5.4,5.5,23636,0
2016-11-23,5.43,5.735,5.43,5.6,24326,0
2016-11-25,5.6,5.63,5.5,5.59,14105,0
2016-11-28,5.7108,5.7108,5.5,5.54,9452,0
2016-11-29,5.55,5.57,5.5335,5.54,8089,0
2016-11-30,5.55,5.6,5.5,5.501,5864,0
2016-12-01,5.549,5.61,5.4,5.44,29373,0
2016-12-02,5.46,5.59,5.46,5.51,16889,0
2016-12-05,5.5024,6,5.5,5.72,75774,0
2016-12-06,5.77,5.77,5.39,5.56,91939,0
2016-12-07,5.55,5.6,5.52,5.55,14006,0
2016-12-08,5.75,5.75,5.34,5.6,24229,0
2016-12-09,5.55,5.55,5.46,5.5,9784,0
2016-12-12,5.405,5.655,5.34,5.6,15302,0
2016-12-13,5.778,5.81,5.41,5.52,43077,0
2016-12-14,5.57,5.6,5.5,5.52,9358,0
2016-12-15,5.5154,5.5154,5.43,5.47,8356,0
2016-12-16,5.4347,5.545,5.37,5.52,13661,0
2016-12-19,5.45,5.45,5.27,5.31,1183,0
2016-12-20,5.157,5.55,5.156,5.46,34392,0
2016-12-21,5.39,5.535,5.2801,5.5,23505,0
2016-12-22,5.48,5.49,5.4,5.4,6273,0
2016-12-23,5.44,5.45,5.4,5.415,5906,0
2016-12-27,5.4001,5.5,5.4,5.46,4519,0
2016-12-28,5.4,5.46,5.3,5.46,21897,0
2016-12-29,5.402,5.54,5.402,5.54,6720,0
2016-12-30,5.58,5.68,5.5,5.5,8209,0
2017-01-03,5.55,5.86,5.545,5.86,11728,0
2017-01-04,5.91,5.94,5.87,5.87,19203,0
2017-01-05,5.9,6.04,5.9,6.01,11547,0
2017-01-06,6.05,6.05,5.721,5.85,15925,0
2017-01-09,5.9,6.02,5.9,5.94,10464,0
2017-01-10,5.96,6.04,5.94,5.94,2485,0
2017-01-11,5.94,5.9575,5.8401,5.9,12412,0
2017-01-12,5.76,5.8,5.66,5.78,9647,0
2017-01-13,5.78,5.88,5.72,5.82,6902,0
2017-01-17,5.552,5.88,5.552,5.88,3725,0
2017-01-18,5.8169,5.91,5.8169,5.91,3516,0
2017-01-19,5.741,5.9,5.741,5.9,5717,0
2017-01-20,5.92,5.95,5.8,5.9,6435,0
2017-01-23,5.94,5.945,5.85,5.86,3836,0
2017-01-24,5.87,5.87,5.7776,5.87,20037,0
2017-01-26,5.92,6.7092,5.905,6.25,101475,0
2017-01-27,6.27,6.4,6.27,6.33,24207,0
2017-01-30,6.52,6.7293,6.25,6.28,14766,0
2017-01-31,6.29,6.355,6.16,6.16,3027,0
2017-02-01,6.16,6.25,6.16,6.24,108965,0
2017-02-02,6.2,6.26,6.09,6.14,121286,0
2017-02-03,6.19,6.215,6.07,6.15,8214,0
2017-02-06,6.33,6.39,6.03,6.14,3844,0
2017-02-07,6.45,6.45,6.055,6.08,14506,0
2017-02-08,6.03,6.22,6.03,6.06,7283,0
2017-02-09,6.09,6.14,6.09,6.1,2091,0
2017-02-10,6.1,6.15,6.02,6.02,29956,0
2017-02-13,6.08,6.23,6.039,6.08,4969,0
2017-02-14,6.05,6.29,6.05,6.06,11929,0
2017-02-15,6.04,6.1299,5.7,5.7,16165,0
2017-02-16,5.8247,5.8247,5.73,5.73,7853,0
2017-02-17,5.68,5.75,5.62,5.71,60515,0
2017-02-21,5.65,5.79,5.59,5.59,7257,0
2017-02-22,5.53,5.78,5.3,5.78,73637,0
2017-02-23,5.5266,5.77,5.5266,5.71,11818,0
2017-02-24,5.72,5.75,5.5794,5.5794,5189,0
2017-02-27,5.67,5.71,5.4,5.7,10800,0
2017-02-28,5.41,5.65,5.36,5.65,46074,0
2017-03-01,5.7,5.74,5.3,5.62,81225,0
2017-03-02,5.4,5.6,5.36,5.6,11552,0
2017-03-03,5.6,5.68,5.2801,5.58,17286,0
2017-03-07,5.6,5.6,5.53,5.58,26031,0
2017-03-08,5.56,5.7,5.4,5.63,108799,0
2017-03-09,5.74,6.17,5.63,6.11,50822,0
2017-03-10,6.02,6.29,5.95,6.2,22522,0
2017-03-13,6.34,6.3589,6.08,6.24,6502,0
2017-03-14,6.3,6.3,6.03,6.21,6555,0
2017-03-15,6.34,6.4,6.07,6.35,33217,0
2017-03-16,6.5,6.64,6.452,6.55,51643,0
2017-03-17,6.356,6.49,6.356,6.45,10185,0
2017-03-20,6.2675,6.55,6.26,6.4,6395,0
2017-03-21,6.1202,6.4063,6.12,6.32,5102,0
2017-03-22,6.2101,6.32,6.08,6.2699,40414,0
2017-03-23,6.6,6.6,6.32,6.38,1809,0
2017-03-24,6.42,6.4521,6.2485,6.39,7067,0
2017-03-27,6.35,6.56,6.3301,6.5,27281,0
2017-03-28,6.7,7.48,6.55,7.06,98077,0
2017-03-29,7.1,7.39,6.95,6.96,56909,0
2017-03-30,7,7,6.83,6.98,1884,0
2017-03-31,6.6,7,5.98,6.94,11042,0
2017-04-03,6.8,7.1,6.74,6.95,16148,0
2017-04-04,7,7.12,6.96,7.05,2268,0
2017-04-05,6.9,6.9,6.57,6.57,3443,0
2017-04-06,6.68,6.75,6.68,6.74,1727,0
2017-04-07,6.4707,6.9,6.4707,6.68,26772,0
2017-04-10,6.65,6.67,6.5,6.51,4144,0
2017-04-11,6.62,6.64,6.47,6.47,2688,0
2017-04-13,6.4622,6.58,6.43,6.5,6349,0
2017-04-17,6.41,6.55,6.28,6.4,18715,0
2017-04-18,6.25,6.58,6.25,6.38,2418,0
2017-04-19,6.0902,6.39,6.0902,6.2,2638,0
2017-04-20,6.276,6.34,6.2,6.25,14438,0
2017-04-21,6.2,6.24,5.67,5.94,21322,0
2017-04-24,6.02,6.03,5.94,5.95,11389,0
2017-04-25,6.01,6.07,5.96,5.99,1479,0
2017-04-26,5.87,6.1,5.87,5.96,11441,0
2017-04-27,6.05,6.05,5.92,5.92,505,0
2017-04-28,5.96,5.96,5.83,5.83,2634,0
2017-05-01,5.87,5.9803,5.84,5.84,3119,0
2017-05-02,5.88,5.95,5.79,5.79,10700,0
2017-05-03,5.6967,5.98,5.6967,5.92,2547,0
2017-05-04,5.93,5.96,5.88,5.88,9710,0
2017-05-05,5.85,6,5.8,5.8,8060,0
2017-05-08,5.84,5.89,5.46,5.56,29225,0
2017-05-09,5.39,6.18,5.39,6.1629,365916,0
2017-05-10,6.17,6.2099,6.14,6.14,9654,0
2017-05-11,6.07,6.19,5.965,6.1672,16759,0
2017-05-12,6.15,6.84,6.15,6.41,24089,0
2017-05-15,6.175,6.4938,6.06,6.36,51241,0
2017-05-16,6.5,6.66,6.36,6.64,46828,0
2017-05-17,6.63,6.77,6.09,6.65,66179,0
2017-05-18,6.7,6.96,6.62,6.9,33163,0
2017-05-19,6.92,7.1,6.19,6.53,14614,0
2017-05-22,6.58,7,6.36,7,4423,0
2017-05-23,6.98,7.07,6.97,7.02,7510,0
2017-05-24,7.04,7.0699,6.95,7.03,2390,0
2017-05-25,7.05,7.05,6.97,6.97,2475,0
2017-05-26,7,7.14,6.51,7.06,32276,0
2017-05-30,7.08,7.08,6.906,6.95,2595,0
2017-05-31,7.01,7.07,6.905,6.905,6613,0
2017-06-01,6.9,7.08,6.86,6.92,23117,0
2017-06-02,7,7.08,6.93,6.94,32985,0
2017-06-05,6.96,7.08,6.8101,7,11048,0
2017-06-06,7,7.08,6.89,6.95,6716,0
2017-06-07,6.98,7.15,6.825,7.01,7560,0
2017-06-08,7.0445,7.0445,6.94,7,3855,0
2017-06-09,6.92,7.07,6.91,7.07,6184,0
2017-06-12,6.9,7.05,6.81,6.92,3374,0
2017-06-13,6.722,7.07,6.68,7.0499,2445,0
2017-06-14,6.91,7.04,6.865,7.03,6718,0
2017-06-15,6.7501,6.99,6.75,6.91,10265,0
2017-06-16,7.05,7.05,6.9,6.96,2222,0
2017-06-19,6.92,7.04,6.9,6.9,1904,0
2017-06-20,6.86,6.92,6.86,6.92,2604,0
2017-06-21,6.9205,7.03,6.9,6.95,4835,0
2017-06-22,6.97,7.08,6.9688,7.04,14093,0
2017-06-23,7.01,7.08,6.86,6.9,27189,0
2017-06-26,6.964,7.04,6.9,6.9,7249,0
2017-06-27,6.9,6.9001,6.88,6.9,6993,0
2017-06-28,6.95,7.08,6.92,6.92,25518,0
2017-06-29,7.05,7.08,6.93,6.93,17701,0
2017-06-30,7.07,7.08,7,7,22804,0
2017-07-03,7.07,7.12,6.9,6.93,108974,0
2017-07-05,6.908,7.05,6.631,6.91,30691,0
2017-07-06,6.85,7.05,6.85,7,10927,0
2017-07-07,6.98,7.08,6.94,7.05,12290,0
2017-07-10,7.07,7.22,6.87,6.9,45301,0
2017-07-11,7.25,7.49,7.02,7.02,10180,0
2017-07-12,6.99,7.08,6.9,7.02,11361,0
2017-07-13,6.92,7.07,6.91,6.99,6007,0
2017-07-14,6.92,7.08,6.92,7.02,6989,0
2017-07-17,7.03,7.049,6.92,6.9301,10055,0
2017-07-18,6.9,6.99,6.89,6.99,8596,0
2017-07-19,6.99,6.99,6.9,6.93,6792,0
2017-07-20,6.9,6.9,6.74,6.88,5835,0
2017-07-21,6.73,7.05,6.64,7.0101,35339,0
2017-07-24,7.05,7.08,6.97,7.02,5516,0
2017-07-25,6.63,7.08,6.63,7,7795,0
2017-07-26,6.905,7.06,6.905,7,7890,0
2017-07-27,7.04,7.09,7,7,16961,0
2017-07-28,6.7332,7.05,6.661,6.82,10679,0
2017-07-31,6.8203,6.9698,6.71,6.72,14242,0
2017-08-01,6.78,6.92,6.56,6.9,43008,0
2017-08-02,6.7851,7.0699,6.77,6.84,11670,0
2017-08-03,6.712,6.94,6.712,6.8,4068,0
2017-08-04,6.56,6.96,6.56,6.74,14927,0
2017-08-07,6.86,6.91,6.6,6.9,12793,0
2017-08-08,6.77,7.06,6.77,6.84,4597,0
2017-08-09,6.9,6.9,6.5509,6.66,13483,0
2017-08-10,6.6,6.71,6.325,6.47,17896,0
2017-08-11,6.39,6.66,6.39,6.66,5940,0
2017-08-14,6.78,6.8,6.59,6.69,11207,0
2017-08-15,6.64,6.66,6.55,6.59,13843,0
2017-08-16,6.59,6.67,6.44,6.63,19161,0
2017-08-17,6.66,6.73,6.2594,6.73,33621,0
2017-08-18,6.67,6.91,6.62,6.89,7182,0
2017-08-21,6.945,6.98,6.641,6.86,2324,0
2017-08-22,6.641,6.96,6.641,6.87,2080,0
2017-08-23,6.79,6.85,6.64,6.64,5139,0
2017-08-24,6.9,7.03,6.6847,6.81,26787,0
2017-08-25,6.71,7.13,6.6967,7.1,25542,0
2017-08-28,7.04,7.25,6.99,7.09,57345,0
2017-08-29,7.14,7.215,7.07,7.1,15509,0
2017-08-30,7.2,7.23,6.86,6.86,5698,0
2017-08-31,7.49,7.49,7.01,7.01,7049,0
2017-09-01,7.21,7.21,7.01,7.01,2598,0
2017-09-05,6.91,7.18,6.91,7.05,10522,0
2017-09-06,6.62,7.16,6.505,6.96,12544,0
2017-09-07,6.98,7.0871,6.84,6.94,14077,0
2017-09-08,6.99,7.05,6.79,6.79,7736,0
2017-09-11,6.98,7.08,6.87,6.91,5399,0
2017-09-12,6.845,7.0662,6.82,6.91,33475,0
2017-09-13,6.7499,6.97,6.7499,6.79,20731,0
2017-09-14,6.9,6.99,6.62,6.67,2881,0
2017-09-15,6.79,7,6.54,6.85,38093,0
2017-09-18,6.8,7.0641,6.8,6.98,25836,0
2017-09-19,6.92,7.16,6.92,7.09,12478,0
2017-09-20,7.0501,7.18,6.98,7.06,5639,0
2017-09-21,7.09,7.2,7.08,7.12,6879,0
2017-09-22,6.9748,7.21,6.84,7.2,11658,0
2017-09-25,6.28,7.3201,6.25,7.21,14862,0
2017-09-26,7.061,7.19,7.05,7.06,6968,0
2017-09-27,7.05,7.27,6.79,7.17,18443,0
2017-09-28,7.06,7.24,7.04,7.04,13976,0
2017-09-29,7.1,7.19,7.06,7.06,7744,0
2017-10-02,7.0651,7.2142,7.05,7.06,8483,0
2017-10-03,7.05,7.22,7.05,7.07,11986,0
2017-10-04,7.22,7.22,7.05,7.05,22127,0
2017-10-05,7.11,7.125,6.79,6.79,5516,0
2017-10-06,6.95,7.15,6.95,7.09,7969,0
2017-10-09,7.1257,7.1798,7.11,7.13,8403,0
2017-10-10,7.13,7.3608,7.13,7.27,19676,0
2017-10-11,7.22,7.4433,7.07,7.07,9775,0
2017-10-12,7.15,7.46,7.15,7.25,4955,0
2017-10-13,7.34,7.35,7.06,7.06,2851,0
2017-10-16,7.08,7.279,7.0601,7.23,3928,0
2017-10-17,7.27,7.28,7.05,7.21,2981,0
2017-10-18,7.3,7.3299,7.24,7.26,12835,0
2017-10-19,7.17,7.17,7.1,7.16,2127,0
2017-10-20,7.33,7.607,7.31,7.4,25275,0
2017-10-23,7.34,7.42,7.15,7.15,10580,0
2017-10-24,7.23,7.23,7.15,7.23,2156,0
2017-10-25,7.2,7.4,7.05,7.06,6268,0
2017-10-26,7.27,7.27,7.05,7.23,3802,0
2017-10-27,7.39,7.4,7.17,7.36,130296,0
2017-10-30,7.4,7.4,7.1844,7.33,18525,0
2017-10-31,7.33,7.48,7.2701,7.46,8474,0
2017-11-01,7.375,7.4944,7.3418,7.42,2110,0
2017-11-02,7.49,7.77,7.49,7.77,4239,0
2017-11-03,7.63,7.76,7.47,7.49,3542,0
2017-11-06,7.6136,7.899,7.395,7.4,1608,0
2017-11-07,7.45,7.505,7.27,7.4,13334,0
2017-11-08,7.4,7.43,7.25,7.4,33672,0
2017-11-09,7.38,7.6,7.38,7.6,5971,0
2017-11-10,7.42,7.77,7.42,7.73,4537,0
