Date,Open,High,Low,Close,Volume,OpenInt
2007-09-27,3.72,3.72,3.72,3.72,403,0
2007-10-03,3.72,14.89,1.24,14.89,524,0
2007-10-04,18.61,18.61,18.61,18.61,2,0
2007-10-05,6.21,6.21,6.21,6.21,16,0
2007-10-10,0.02,0.02,0.02,0.02,4,0
2007-10-11,12.41,31.02,12.41,31.02,159,0
2007-10-12,31.02,31.02,13.65,24.82,50,0
2007-10-19,14.89,14.89,14.89,14.89,26,0
2007-10-23,14.89,14.89,12.41,12.41,81,0
2007-10-24,12.41,12.41,12.41,12.41,40,0
2007-10-25,12.41,12.41,12.41,12.41,43,0
2007-11-06,8.69,8.69,8.69,8.69,40,0
2007-11-29,8.69,8.69,8.69,8.69,4,0
2007-12-04,8.69,8.69,8.69,8.69,40,0
2007-12-11,6.21,6.21,6.21,6.21,64,0
2007-12-26,6.21,6.21,6.21,6.21,40,0
2008-01-17,6.21,6.21,6.21,6.21,40,0
2008-02-12,6.21,6.21,6.21,6.21,48,0
2008-02-22,6.21,6.21,6.21,6.21,40,0
2008-03-04,6.21,6.21,6.21,6.21,4,0
2008-03-14,7.45,7.45,7.45,7.45,21,0
2008-03-26,6.21,6.21,6.21,6.21,12,0
2008-03-27,6.21,6.21,6.21,6.21,20,0
2008-03-31,6.21,6.21,6.21,6.21,322,0
2008-04-15,4.96,6.21,2.48,2.48,1007,0
2008-04-23,2.48,2.48,2.48,2.48,40,0
2008-05-15,2.48,2.48,2.48,2.48,40,0
2008-07-31,1.24,1.24,1.24,1.24,18,0
2008-08-22,1.24,1.24,1.24,1.24,161,0
2008-10-08,1.24,1.24,1.24,1.24,201,0
2008-10-16,0.62,0.62,0.62,0.62,40,0
2008-10-28,1.24,1.24,1.24,1.24,1088,0
2008-10-30,0.62,0.62,0.62,0.62,12,0
2008-11-11,1.24,1.24,1.24,1.24,1,0
2008-11-14,1.24,1.24,1.24,1.24,20,0
2008-12-04,1.24,1.24,1.24,1.24,16,0
2009-01-02,3.72,3.72,3.72,3.72,1,0
2009-01-12,3.72,3.72,3.72,3.72,161,0
2009-01-15,3.72,6.21,3.72,6.21,494,0
2009-01-16,6.21,8.69,4.96,4.96,457,0
2009-01-20,9.93,9.93,4.96,4.96,121,0
2009-01-21,4.96,4.96,4.96,4.96,151,0
2009-01-22,6.21,6.21,6.21,6.21,46,0
2009-01-23,6.83,6.83,6.21,6.21,846,0
2009-01-26,5.58,5.58,5.58,5.58,89,0
2009-01-27,3.72,3.72,3.72,3.72,81,0
2009-01-28,4.96,4.96,4.96,4.96,363,0
2009-01-30,4.96,4.96,4.96,4.96,67,0
2009-02-02,6.21,6.21,4.84,4.84,222,0
2009-02-03,5.46,5.46,4.96,4.96,169,0
2009-02-04,4.96,4.96,4.96,4.96,32,0
2009-02-05,3.72,4.96,3.72,3.72,131,0
2009-02-12,3.7,3.7,3.7,3.7,100,0
2009-02-13,6,6,5.5,5.6,1064,0
2009-02-17,5.25,5.25,5,5,300,0
2009-03-03,5.5,5.5,5.5,5.5,656,0
2009-03-12,4,4,4,4,554,0
2009-03-20,4,4,4,4,1000,0
2009-03-25,2,2,2,2,100,0
2009-03-26,2,2,2,2,100,0
2009-03-27,4,4,4,4,500,0
2009-04-01,3.9,3.9,3.9,3.9,419,0
2009-04-02,4,4,3.9,3.9,1100,0
2009-04-13,3.5,4,3.5,4,743,0
2009-04-14,4.1,4.1,4.1,4.1,143,0
2009-04-16,4.1,4.1,4.1,4.1,500,0
2009-04-17,4,4,4,4,1100,0
2009-04-20,4,4.24,4,4.24,1000,0
2009-04-22,4.2,4.25,4.2,4.25,1500,0
2009-04-27,4.25,4.25,4.25,4.25,200,0
2009-05-06,3.95,3.95,3.95,3.95,4049,0
2009-05-07,3.9,3.91,3.9,3.91,1900,0
2009-05-08,3.9,3.9,3.9,3.9,2795,0
2009-05-12,1.3,2.2,1.3,2.2,226,0
2009-05-13,3.5,3.5,3.5,3.5,500,0
2009-05-20,3,3.3,3,3,3253,0
2009-05-21,2.75,3.5,2.75,3.5,200,0
2009-05-22,3,3,3,3,700,0
2009-05-26,3,3,2.5,2.5,2300,0
2009-05-27,3,3,2.98,2.98,900,0
2009-05-28,3,3,3,3,250,0
2009-05-29,2.5,2.5,2.5,2.5,500,0
2009-06-03,2.5,2.5,2.35,2.5,2200,0
2009-06-05,3,4.25,1.5,3,11737,0
2009-06-09,3,3,2.99,2.99,1100,0
2009-06-11,3,3,2.99,3,4727,0
2009-06-12,3,3,3,3,1550,0
2009-06-15,2.5,2.5,2.5,2.5,300,0
2009-06-17,2.97,2.97,2.97,2.97,1101,0
2009-06-18,2.52,2.8,2.52,2.8,1050,0
2009-06-22,2.98,2.98,2.98,2.98,4600,0
2009-06-23,2.98,2.98,2.8,2.98,1930,0
2009-06-24,2.98,2.98,2.95,2.95,2198,0
2009-06-25,2.98,2.98,2.97,2.97,1900,0
2009-06-26,3,3,2.97,2.97,1550,0
2009-06-29,2.95,2.95,2.75,2.75,1500,0
2009-06-30,2.75,2.75,2.1,2.4,10230,0
2009-07-01,2.4,2.4,2.2,2.3,3367,0
2009-07-02,2.48,2.48,2,2,6938,0
2009-07-06,2.1,2.3,2.1,2.3,4500,0
2009-07-07,2.2,2.3,2.2,2.25,5000,0
2009-07-08,2.4,2.4,2.25,2.4,4325,0
2009-07-09,2.4,2.8,2.4,2.8,24733,0
2009-07-10,2.9,2.9,2.8,2.9,3100,0
2009-07-13,2.95,3.9,2.95,3.9,23266,0
2009-07-14,3.9,4.5,3.9,4.4,10475,0
2009-07-15,4.5,4.6,4.25,4.6,20488,0
2009-07-16,4.5,4.5,4.5,4.5,1727,0
2009-07-17,4.5,4.7,4.5,4.7,500,0
2009-07-20,4.8,4.95,4.8,4.85,5200,0
2009-07-21,4.85,4.95,4.85,4.85,2723,0
2009-07-22,4.9,5.24,4.9,5.24,35239,0
2009-07-23,5.3,5.4,5.28,5.4,34400,0
2009-07-24,5.5,5.5,5.4,5.49,36115,0
2009-07-27,5.5,5.5,5.45,5.46,6013,0
2009-07-28,5.46,5.7,5.46,5.7,32388,0
2009-07-29,5.7,5.7,5.55,5.65,13300,0
2009-07-30,5.7,5.7,5.7,5.7,14246,0
2009-07-31,5.71,5.8,2.5,5.8,24500,0
2009-08-03,5.9,5.9,5.77,5.77,17500,0
2009-08-04,5.78,5.78,5.7,5.75,26088,0
2009-08-05,5.75,5.8,5.65,5.77,32139,0
2009-08-06,5.77,5.77,5.65,5.77,23000,0
2009-08-07,5.77,5.9,5.77,5.88,24835,0
2009-08-10,5.88,5.91,5.88,5.91,26130,0
2009-08-11,5.91,5.93,5.91,5.93,13435,0
2009-08-12,6,6.2,5.93,6.1,46107,0
2009-08-13,6.1,6.2,6,6.1,58530,0
2009-08-14,6.1,6.15,6,6.05,21882,0
2009-08-17,6,6,5.8,5.85,25100,0
2009-08-18,5.8,5.9,5.8,5.9,31415,0
2009-08-19,5.8,5.85,5.8,5.85,13829,0
2009-08-20,5.85,5.88,5.85,5.87,15229,0
2009-08-21,5.85,5.87,5.8,5.83,24982,0
2009-08-24,5.8,5.85,5.8,5.82,25303,0
2009-08-25,5.82,5.82,5.75,5.81,20244,0
2009-08-26,5.82,5.82,5.8,5.8,20735,0
2009-08-27,5.81,5.84,5.79,5.84,24475,0
2009-08-28,5.85,5.9,5.85,5.9,33364,0
2009-08-31,5.9,5.9,5.85,5.88,29397,0
2009-09-01,5.88,5.89,5.85,5.85,23052,0
2009-09-02,5.85,5.87,5.82,5.87,36904,0
2009-09-03,5.87,5.94,5.87,5.94,29344,0
2009-09-04,5.95,5.95,5.93,5.95,24389,0
2009-09-08,5.94,5.95,5.93,5.94,34729,0
2009-09-09,5.94,5.95,5.25,5.95,41348,0
2009-09-10,5.95,5.95,5.92,5.94,41574,0
2009-09-11,5.93,5.94,5.91,5.92,35857,0
2009-09-14,5.92,5.92,5.9,5.91,27078,0
2009-09-15,5.9,5.93,5.87,5.88,19797,0
2009-09-16,5.88,5.91,5.87,5.87,16299,0
2009-09-17,5.87,5.88,5.82,5.82,16635,0
2009-09-18,5.82,5.83,5.76,5.76,10882,0
2009-09-21,5.77,5.85,5.7,5.7,105852,0
2009-09-22,5.75,5.98,5.75,5.98,68287,0
2009-09-23,5.98,6.48,5.98,6.48,224527,0
2009-09-24,6.5,6.54,6.48,6.51,88410,0
2009-09-25,6.51,6.59,6.51,6.53,67973,0
2009-09-28,6.53,6.68,6.53,6.68,238113,0
2009-09-29,6.69,6.69,6.63,6.64,124370,0
2009-09-30,6.64,6.65,6.51,6.51,95521,0
2009-10-01,6.51,6.51,5.2,6.39,53815,0
2009-10-02,6.39,6.39,6.32,6.35,33913,0
2009-10-05,6.35,6.62,6.35,6.62,101153,0
2009-10-06,6.65,6.7,6.62,6.7,153936,0
2009-10-07,6.7,6.7,6.63,6.68,101300,0
2009-10-08,6.68,6.73,6.67,6.67,87095,0
2009-10-09,6.67,6.67,6.63,6.63,70325,0
2009-10-12,6.63,6.7,6.61,6.61,64780,0
2009-10-13,6.61,6.65,6.58,6.6,75365,0
2009-10-14,6.6,6.64,6.58,6.62,68860,0
2009-10-15,6.61,6.64,6.59,6.59,76999,0
2009-10-16,6.58,6.58,6.55,6.57,39044,0
2009-10-19,6.57,6.69,6.57,6.68,104805,0
2009-10-20,6.69,6.75,6.67,6.73,105530,0
2009-10-21,6.73,6.77,6.71,6.75,102835,0
2009-10-22,6.76,6.77,6.72,6.72,60844,0
2009-10-23,6.73,6.75,6.67,6.68,68248,0
2009-10-26,6.68,6.74,6.61,6.61,78774,0
2009-10-27,6.62,6.62,6.56,6.56,33280,0
2009-10-28,6.55,6.55,6.49,6.49,31387,0
2009-10-29,6.5,6.73,6.5,6.7,105792,0
2009-10-30,6.71,6.71,6.63,6.63,56195,0
2009-11-02,6.65,6.72,6.65,6.71,103686,0
2009-11-03,6.7,6.76,6.68,6.76,124388,0
2009-11-04,6.77,6.85,6.77,6.82,120395,0
2009-11-05,6.8,6.94,6.8,6.93,152560,0
2009-11-06,6.93,6.99,6.93,6.99,89756,0
2009-11-09,6.98,8,6.98,7.08,164257,0
2009-11-10,7.07,7.09,6.99,7.04,85706,0
2009-11-11,7.05,7.08,6,6.99,62008,0
2009-11-12,6.98,7.01,6.93,6.98,54569,0
2009-11-13,6.99,7.05,6.99,7.04,127788,0
2009-11-16,7.35,15,7.35,10.51,140717,0
2009-11-17,11.25,11.25,11.11,11.15,53468,0
2009-11-18,11.2,11.24,9.33,10.51,57630,0
2009-11-19,10.49,10.49,10.3,10.35,17226,0
2009-11-20,10.32,10.34,10.25,10.26,10582,0
2009-11-23,10.25,10.42,10.25,10.34,28684,0
2009-11-24,10.34,10.43,10.12,10.12,20537,0
2009-11-25,10.2,10.33,10.16,10.32,37513,0
2009-11-27,10.3,10.78,10.29,10.78,76083,0
2009-11-30,10.75,10.75,7.91,8.12,105595,0
2009-12-01,8.15,8.15,7.24,7.25,76444,0
2009-12-02,7.25,7.3,7.01,7.03,54929,0
2009-12-03,7.08,7.47,7.05,7.43,39967,0
2009-12-04,7.43,7.72,7.25,7.4,29911,0
2009-12-07,7.53,7.67,7.4,7.67,41270,0
2009-12-08,7.6,7.72,7.4,7.72,14645,0
2009-12-09,7.63,7.76,7.63,7.76,15367,0
2009-12-10,7.7,7.74,7.54,7.72,10831,0
2009-12-11,7.74,7.76,7.6,7.69,10169,0
2009-12-14,7.78,8.12,7.48,7.9,99705,0
2009-12-15,7.9,7.95,7.06,7.85,31380,0
2009-12-16,7.94,7.95,7.86,7.88,15781,0
2009-12-17,7.7,7.88,7.7,7.72,10124,0
2009-12-18,7.78,7.82,7.74,7.76,12618,0
2009-12-21,7.9,7.92,7.85,7.87,14038,0
2009-12-22,7.88,7.92,7.85,7.88,17251,0
2009-12-23,7.8,7.86,7.2,7.86,27979,0
2009-12-24,7.78,7.78,7.5,7.65,7128,0
2009-12-28,7.71,7.8,7.65,7.68,8095,0
2009-12-29,7.64,8.18,7.63,8.18,76904,0
2009-12-30,7.7,8.25,7.5,8.25,90580,0
2009-12-31,8.2,8.24,7.83,8.01,30647,0
2010-01-04,8.2,8.25,7.9,8.1,29842,0
2010-01-05,8,8.28,8,8.04,14213,0
2010-01-06,8.06,8.24,7.88,8,21353,0
2010-01-07,8.04,8.22,7.95,8.04,21825,0
2010-01-08,8.01,8.12,7.51,7.91,19012,0
2010-01-11,8.24,8.29,7.96,8,23052,0
2010-01-12,7.9,8.01,7.8,7.98,19106,0
2010-01-13,7.85,8.03,7.85,7.97,22934,0
2010-01-14,7.8,8.02,7.66,8.02,13765,0
2010-01-15,8.15,8.15,7.73,7.82,11024,0
2010-01-19,8.19,8.23,7.88,8.2,60869,0
2010-01-20,8.15,8.15,7.9,7.99,15264,0
2010-01-21,8,8.08,7.85,7.85,22802,0
2010-01-22,7.98,8.3,7.98,8.25,69668,0
2010-01-25,8.28,8.3,7.7,8.13,38850,0
2010-01-26,8.15,8.15,7.95,8.15,20250,0
2010-01-27,8.16,8.3,7.95,8.3,26339,0
2010-01-28,8.28,8.29,7.7,8.29,12353,0
2010-01-29,8.29,8.29,7.95,7.99,14177,0
2010-02-01,7.84,8.24,7.72,7.99,7365,0
2010-02-02,7.86,8.19,7.7,8,33820,0
2010-02-03,7.81,8.13,7.7,7.98,10830,0
2010-02-04,7.98,7.98,7.5,7.62,29216,0
2010-02-05,7.21,7.35,7.05,7.28,40008,0
2010-02-08,7.72,8.1,7.7,8.09,36891,0
2010-02-09,8.2,8.39,7.65,8.39,38146,0
2010-02-10,8.44,8.44,8.17,8.36,19871,0
2010-02-11,8.44,8.49,8.04,8.43,12980,0
2010-02-12,8.5,8.55,8,8.33,32907,0
2010-02-16,8.46,8.75,8.23,8.75,25592,0
2010-02-17,8.91,8.95,8.76,8.84,17114,0
2010-02-18,8.81,8.86,8.3,8.86,17090,0
2010-02-19,8.86,8.92,8.75,8.84,11149,0
2010-02-22,8.75,8.76,7.13,8.21,673677,0
2010-02-23,8.3,8.3,7.7,7.95,28329,0
2010-02-24,7.98,8.2,7.75,8.08,37119,0
2010-02-25,8.1,8.1,7.75,7.88,53967,0
2010-02-26,7.9,8.15,7.6,8.15,94340,0
2010-03-01,8.39,8.45,7.35,7.35,143725,0
2010-03-02,6.99,6.99,6,6.07,935392,0
2010-03-03,6.08,6.45,6.07,6.15,390387,0
2010-03-04,6.35,6.35,6,6.01,343259,0
2010-03-05,6.05,6.09,5.7,5.9,277690,0
2010-03-08,5.95,6.1,5.91,5.97,142918,0
2010-03-09,6.3,6.56,6.2,6.52,576816,0
2010-03-10,6.58,6.85,6.58,6.8,350640,0
2010-03-11,6.89,6.89,6.6,6.68,129972,0
2010-03-12,6.7,6.72,6.45,6.5,92051,0
2010-03-15,6.57,6.64,6.38,6.51,131795,0
2010-03-16,6.51,6.58,6.4,6.4,121859,0
2010-03-17,6.55,6.55,6.39,6.41,88413,0
2010-03-18,6.55,6.55,6.26,6.3,81834,0
2010-03-19,6.3,6.41,6.15,6.23,70862,0
2010-03-22,6.22,6.28,5.9,6.01,122808,0
2010-03-23,6.05,6.19,5.86,5.99,134945,0
2010-03-24,6,6.19,5.95,6.19,73402,0
2010-03-25,6.3,6.3,6.06,6.1,73675,0
2010-03-26,6.25,6.25,5.97,6.07,132223,0
2010-03-29,6.2,6.28,6.03,6.24,119867,0
2010-03-30,6.25,6.6,6.24,6.55,153893,0
2010-03-31,6.34,6.4,6.02,6.26,190179,0
2010-04-01,6.44,6.45,6.11,6.2,51837,0
2010-04-05,6.37,6.44,6.12,6.2,83523,0
2010-04-06,6.18,6.3,6.18,6.23,42297,0
2010-04-07,6.33,6.33,6.21,6.22,47599,0
2010-04-08,6.33,6.39,6.13,6.38,78907,0
2010-04-09,6.35,6.55,6.35,6.51,98681,0
2010-04-12,6.6,6.79,6.32,6.44,103127,0
2010-04-13,6.41,6.65,6.41,6.55,132162,0
2010-04-14,6.57,6.7,6.45,6.6,108415,0
2010-04-15,7.15,7.35,6.85,7.18,436643,0
2010-04-16,7.27,7.27,6.95,7.17,289512,0
2010-04-19,7.16,7.17,7,7.12,246671,0
2010-04-20,7.17,7.34,7.05,7.22,112170,0
2010-04-21,7.35,7.35,7.14,7.28,122052,0
2010-04-22,7.25,7.25,6.97,7.02,41373,0
2010-04-23,7.35,7.35,6.99,7.14,123795,0
2010-04-26,7.11,7.17,7,7.08,89308,0
2010-04-27,7.1,7.1,6.9,6.9,61052,0
2010-04-28,7.02,7.02,6.83,6.92,41961,0
2010-04-29,6.93,7,6.81,6.9,70927,0
2010-04-30,6.9,6.98,6.69,6.83,40073,0
2010-05-03,6.98,6.98,6.65,6.89,38375,0
2010-05-04,6.97,6.97,6.15,6.79,139330,0
2010-05-05,6.7,6.74,6.05,6.29,96292,0
2010-05-06,6.23,6.37,5.11,6.18,70076,0
2010-05-07,6.24,6.39,5.85,5.87,97250,0
2010-05-10,6.56,6.56,6.02,6.3,49123,0
2010-05-11,6.19,6.67,6.19,6.55,50160,0
2010-05-12,6.66,6.75,6.58,6.65,82623,0
2010-05-13,6.56,6.73,6.37,6.48,21577,0
2010-05-14,6.41,6.49,6.03,6.45,21764,0
2010-05-17,6.5,6.52,5.85,6.51,90664,0
2010-05-18,6.5,6.6,6.19,6.46,19743,0
2010-05-19,6.45,6.45,6.04,6.43,28633,0
2010-05-20,6.4,6.4,5.72,6.35,66986,0
2010-05-21,6.22,6.53,6.22,6.47,52874,0
2010-05-24,6.49,6.69,6.43,6.52,37365,0
2010-05-25,6.45,6.45,6.13,6.44,31995,0
2010-05-26,6.47,6.75,6.39,6.54,100214,0
2010-05-27,6.72,6.78,6.45,6.77,83543,0
2010-05-28,6.73,6.79,6.46,6.77,70912,0
2010-06-01,6.7,6.74,6.64,6.74,16835,0
2010-06-02,6.77,6.8,6.5,6.79,32317,0
2010-06-03,6.8,6.88,6.47,6.76,68679,0
2010-06-04,6.75,6.75,6.52,6.6,13784,0
2010-06-07,6.6,6.61,6.36,6.54,23390,0
2010-06-08,6.6,6.69,6.37,6.69,50299,0
2010-06-09,6.73,6.8,6.5,6.65,31077,0
2010-06-10,6.69,6.69,6.19,6.27,37727,0
2010-06-11,6.27,6.45,6.16,6.34,15183,0
2010-06-14,6.41,6.41,6.28,6.37,4380,0
2010-06-15,6.4,6.6,6.14,6.57,15449,0
2010-06-16,6.5,6.62,6.2,6.6,16375,0
2010-06-17,6.6,6.65,6.48,6.61,20718,0
2010-06-18,6.64,6.74,6.6,6.74,18799,0
2010-06-21,6.87,6.87,6.64,6.86,22633,0
2010-06-22,6.9,6.99,6.73,6.95,19531,0
2010-06-23,6.89,7,6.89,6.97,20434,0
2010-06-24,6.98,6.98,6.78,6.92,51221,0
2010-06-25,6.98,6.98,6.68,6.87,35651,0
2010-06-28,6.96,6.99,6.87,6.98,12170,0
2010-06-29,6.95,6.95,6.6,6.8,66388,0
2010-06-30,6.89,6.89,6.58,6.8,20305,0
2010-07-01,6.8,6.86,6.5,6.75,17670,0
2010-07-02,6.83,6.83,6.43,6.7,17806,0
2010-07-06,6.78,6.83,6.23,6.37,27711,0
2010-07-07,6.39,6.4,6.3,6.3,1150,0
2010-07-08,6.3,6.45,6.3,6.45,14810,0
2010-07-09,6.49,6.7,6.49,6.69,15977,0
2010-07-12,6.69,6.75,6.65,6.65,12258,0
2010-07-13,6.81,6.97,6.66,6.97,38013,0
2010-07-14,6.97,7,6.66,6.94,34662,0
2010-07-15,6.95,6.95,5.58,6.42,64442,0
2010-07-16,6.65,6.65,6.44,6.55,4600,0
2010-07-19,6.59,6.8,6.29,6.3,114507,0
2010-07-20,6.25,6.5,6.2,6.5,57490,0
2010-07-21,6.52,6.69,6.5,6.65,21129,0
2010-07-22,6.7,6.85,6.41,6.41,112209,0
2010-07-23,6.46,6.87,6.46,6.84,74703,0
2010-07-26,6.85,6.93,6.69,6.72,58949,0
2010-07-27,6.83,6.85,6.54,6.6,12257,0
2010-07-28,6.68,6.68,6.48,6.59,16357,0
2010-07-29,6.65,6.65,6.44,6.54,15191,0
2010-07-30,6.47,6.65,6.44,6.6,67870,0
2010-08-02,6.6,6.67,6.4,6.6,78904,0
2010-08-03,6.41,6.7,6,6.65,162234,0
2010-08-04,6.64,6.67,6.23,6.36,99103,0
2010-08-05,6.34,6.4,6.11,6.29,43782,0
2010-08-06,6.29,6.57,6.29,6.57,37774,0
2010-08-09,6.6,6.67,6.51,6.67,56433,0
2010-08-10,6.8,6.91,6.6,6.7,131171,0
2010-08-11,6.62,6.8,6.45,6.5,54842,0
2010-08-12,6.41,6.55,6.2,6.29,48240,0
2010-08-13,6.31,6.31,6.22,6.3,32250,0
2010-08-16,6.31,6.32,6.23,6.31,35041,0
2010-08-17,6.37,6.4,6.26,6.37,13949,0
2010-08-18,6.37,6.37,6.19,6.22,12093,0
2010-08-19,6.2,6.35,6.1,6.26,29685,0
2010-08-20,6.1,6.34,6.1,6.22,14950,0
2010-08-23,6.24,6.32,6.11,6.2,9668,0
2010-08-24,6.12,6.13,6,6.13,7601,0
2010-08-25,6.15,6.15,5.68,5.78,26230,0
2010-08-26,5.78,5.93,5.74,5.8,24023,0
2010-08-27,5.84,5.93,5.76,5.79,25503,0
2010-08-30,5.78,5.86,5.68,5.7,25393,0
2010-08-31,5.6,5.71,5.6,5.68,17672,0
2010-09-01,5.79,5.88,5.75,5.75,14415,0
2010-09-02,5.75,5.86,5.7,5.78,24240,0
2010-09-03,5.89,5.96,5.69,5.73,14923,0
2010-09-07,5.74,5.76,5.38,5.45,30667,0
2010-09-08,5.48,5.48,5,5.4,91987,0
2010-09-09,5.4,5.45,5.05,5.45,58401,0
2010-09-10,5.45,5.5,5.1,5.5,39163,0
2010-09-13,5.6,5.6,5.17,5.5,82830,0
2010-09-14,5.48,5.95,5.33,5.92,93031,0
2010-09-15,5.95,6.19,5.84,6.15,65287,0
2010-09-16,6.1,6.55,6.1,6.55,111171,0
2010-09-17,6.79,6.79,6.5,6.71,152550,0
2010-09-20,6.66,6.96,6.5,6.91,327407,0
2010-09-21,6.99,7.18,6.72,7.03,229114,0
2010-09-22,7.05,7.1,6.84,6.99,297053,0
2010-09-23,6.97,6.98,6.57,6.72,289272,0
2010-09-24,6.76,6.95,6.46,6.89,471660,0
2010-09-27,6.85,6.9,6.36,6.42,111811,0
2010-09-28,6.49,6.6,6.34,6.51,29186,0
2010-09-29,6.58,6.65,6.33,6.33,49803,0
2010-09-30,6.5,6.79,6.46,6.67,212640,0
2010-10-01,6.74,6.84,6.61,6.72,185280,0
2010-10-04,5.95,5.98,5.32,5.41,1358927,0
2010-10-05,5.44,5.48,5.32,5.45,224832,0
2010-10-06,5.49,5.5,5.31,5.35,128105,0
2010-10-07,5.34,5.42,5.25,5.25,72137,0
2010-10-08,5.26,5.43,5.26,5.41,93689,0
2010-10-11,5.49,5.68,5.45,5.55,176004,0
2010-10-12,5.5,5.55,5.38,5.42,75802,0
2010-10-13,5.47,5.59,5.42,5.45,74794,0
2010-10-14,5.52,5.75,5.4,5.65,181719,0
2010-10-15,5.68,5.77,5.64,5.66,167691,0
2010-10-18,5.67,5.72,5.65,5.68,74203,0
2010-10-19,5.6,5.69,5.45,5.47,63063,0
2010-10-20,5.5,5.62,5.5,5.56,39005,0
2010-10-21,5.6,5.67,5.45,5.52,54913,0
2010-10-22,5.51,5.59,5.45,5.5,34082,0
2010-10-25,5.5,5.54,5.42,5.46,66099,0
2010-10-26,5.46,5.46,5.42,5.46,41150,0
2010-10-27,5.46,5.51,5.38,5.43,40062,0
2010-10-28,5.45,5.45,5.33,5.33,34888,0
2010-10-29,5.3,5.39,5.28,5.39,24485,0
2010-11-01,5.42,5.42,5.3,5.34,11227,0
2010-11-02,5.34,5.55,5.31,5.55,60082,0
2010-11-03,5.49,5.5,5.35,5.42,26776,0
2010-11-04,5.5,5.5,5.32,5.39,39691,0
2010-11-05,5.47,5.47,5.25,5.31,61526,0
2010-11-08,5.35,5.65,5.25,5.6,147064,0
2010-11-09,5.6,5.66,5.5,5.54,71198,0
2010-11-10,5.53,5.55,5.45,5.52,101607,0
2010-11-11,5.99,6,5.65,5.78,1213172,0
2010-11-12,5.66,5.74,5.47,5.62,172806,0
2010-11-15,5.65,5.69,5.5,5.67,162476,0
2010-11-16,5.67,5.68,5.48,5.61,114482,0
2010-11-17,5.57,5.67,5.5,5.67,73319,0
2010-11-18,5.66,5.66,5.58,5.65,188021,0
2010-11-19,5.62,5.66,5.59,5.66,72669,0
2010-11-22,5.6,5.66,5.59,5.65,54074,0
2010-11-23,5.59,5.67,5.57,5.67,67020,0
2010-11-24,5.66,5.73,5.62,5.72,99220,0
2010-11-26,5.67,5.73,5.65,5.72,34203,0
2010-11-29,5.72,5.72,5.53,5.7,211587,0
2010-11-30,5.67,5.7,5.41,5.45,375465,0
2010-12-01,5.53,5.54,5.4,5.47,78304,0
2010-12-02,5.51,5.55,5.4,5.48,58548,0
2010-12-03,5.43,5.45,5.35,5.38,54199,0
2010-12-06,5.41,5.53,5.35,5.39,89098,0
2010-12-07,5.46,5.49,5.36,5.4,34677,0
2010-12-08,5.44,5.44,5.09,5.15,125520,0
2010-12-09,5.28,5.28,5.08,5.19,38511,0
2010-12-10,5.19,5.25,5.15,5.17,23020,0
2010-12-13,5.21,5.21,5.04,5.11,100447,0
2010-12-14,5.21,5.21,5.01,5.04,77391,0
2010-12-15,5.1,5.13,5.03,5.04,27605,0
2010-12-16,5.05,5.1,5.03,5.06,11848,0
2010-12-17,5.08,5.12,5.05,5.09,33703,0
2010-12-20,5.09,5.13,5.06,5.1,26739,0
2010-12-21,5.13,5.38,5.13,5.22,53528,0
2010-12-22,5.25,5.39,5.23,5.3,19730,0
2010-12-23,5.28,5.29,5.23,5.25,15668,0
2010-12-27,5.24,5.25,5.08,5.14,64193,0
2010-12-28,5.12,5.18,5.08,5.13,105191,0
2010-12-29,5.13,5.16,5.1,5.12,39192,0
2010-12-30,5.14,5.3,5.08,5.19,104316,0
2010-12-31,5.3,5.43,5.26,5.43,68046,0
2011-01-03,5.54,5.63,5.33,5.45,128301,0
2011-01-04,5.5,5.65,5.46,5.5,46516,0
2011-01-05,5.47,5.59,5.47,5.59,37939,0
2011-01-06,5.62,5.69,5.54,5.67,35284,0
2011-01-07,5.66,5.72,5.45,5.7,110800,0
2011-01-10,5.64,5.7,5.58,5.66,26654,0
2011-01-11,5.65,5.68,5.57,5.62,34857,0
2011-01-12,5.7,5.7,5.56,5.6,56781,0
2011-01-13,5.6,5.68,5.55,5.58,28697,0
2011-01-14,5.58,5.75,5.47,5.52,85004,0
2011-01-18,6.1,6.35,5.8,6.05,1869407,0
2011-01-19,6.22,6.47,6.05,6.37,692813,0
2011-01-20,6.35,6.49,6.09,6.48,405151,0
2011-01-21,6.51,6.51,6.05,6.34,466567,0
2011-01-24,6.65,6.67,6.3,6.52,583804,0
2011-01-25,6.6,6.6,6.35,6.37,209795,0
2011-01-26,6.49,6.55,6.3,6.45,215159,0
2011-01-27,6.5,6.57,6.34,6.49,241195,0
2011-01-28,6.5,6.62,6.42,6.59,193310,0
2011-01-31,6.61,6.61,6.27,6.47,336809,0
2011-02-01,6.51,6.61,6.39,6.59,177250,0
2011-02-02,6.62,6.84,6.55,6.66,333022,0
2011-02-03,6.7,6.83,6.6,6.63,220239,0
2011-02-04,6.65,6.79,6.6,6.74,89535,0
2011-02-07,6.96,6.98,6.75,6.81,247229,0
2011-02-08,6.98,7,6.73,6.75,164628,0
2011-02-09,6.76,6.76,6.62,6.68,150844,0
2011-02-10,6.65,6.65,6.31,6.44,185797,0
2011-02-11,6.49,6.7,6.45,6.5,181845,0
2011-02-14,6.79,6.79,6.51,6.59,102757,0
2011-02-15,6.6,6.69,6.5,6.63,48402,0
2011-02-16,6.65,6.7,6.5,6.65,71749,0
2011-02-18,7.09,7.32,7,7.17,367132,0
2011-02-22,7,7.18,6.95,7.14,204736,0
2011-02-23,7.17,7.17,6.74,6.95,185107,0
2011-02-24,6.92,7.06,6.88,6.99,103369,0
2011-02-25,7.02,7.23,7,7.18,101892,0
2011-02-28,7.22,7.25,7.12,7.12,190319,0
2011-03-01,7.17,7.25,6.98,7.02,178131,0
2011-03-02,7.04,7.04,6.66,6.73,223989,0
2011-03-03,6.88,7.01,6.71,6.95,155313,0
2011-03-04,6.93,6.94,6.8,6.92,53108,0
2011-03-07,6.86,6.95,6.1,6.31,455969,0
2011-03-08,6.3,6.62,6.3,6.52,136940,0
2011-03-09,6.74,6.74,6.46,6.48,99113,0
2011-03-10,6.4,6.43,6.13,6.17,151188,0
2011-03-11,6.12,6.17,6,6.13,147473,0
2011-03-14,5.89,6.12,5.85,6.07,219763,0
2011-03-15,5.94,6.43,5.92,6.31,154561,0
2011-03-16,6.34,6.34,5.85,5.9,148434,0
2011-03-17,5.96,6.13,5.75,5.86,205576,0
2011-03-18,5.9,6.19,5.87,6.14,125944,0
2011-03-21,6.23,6.34,5.81,5.87,133107,0
2011-03-22,5.84,5.94,5.57,5.59,406618,0
2011-03-23,5.6,5.6,5.31,5.31,529996,0
2011-03-24,5.3,5.39,5.24,5.33,270377,0
2011-03-25,5.3,5.94,5.3,5.89,319081,0
2011-03-28,5.95,6.15,5.51,5.53,160834,0
2011-03-29,5.5,5.52,5.35,5.42,203497,0
2011-03-30,5.5,5.53,5.3,5.32,208895,0
2011-03-31,5.31,5.38,5.12,5.21,319497,0
2011-04-01,5.67,5.67,4.91,5.19,603663,0
2011-04-04,5.18,5.28,4.83,5.02,349572,0
2011-04-05,5,5.09,4.6,4.74,382658,0
2011-04-06,4.73,4.74,4.4,4.55,457036,0
2011-04-07,4.58,5.08,4.55,4.9,305996,0
2011-04-08,5.01,5.36,4.9,4.95,365044,0
2011-04-11,5.09,5.09,4.44,4.57,312158,0
2011-04-12,4.63,4.84,4.33,4.36,342854,0
2011-04-13,4.37,4.44,4.2,4.26,364705,0
2011-04-14,4.25,4.3,4.11,4.19,249851,0
2011-04-15,4.29,4.36,4.19,4.31,153884,0
2011-04-18,4.3,4.58,4.1,4.57,275180,0
2011-04-19,4.56,4.8,4.46,4.55,134170,0
2011-04-20,4.56,4.56,4.29,4.35,148693,0
2011-04-21,4.3,4.49,4.2,4.37,160415,0
2011-04-25,4.64,4.64,4.37,4.5,115941,0
2011-04-26,4.51,4.57,4.42,4.5,111190,0
2011-04-27,4.52,4.57,4.42,4.51,51425,0
2011-04-28,4.55,4.64,4.4,4.47,49149,0
2011-04-29,4.46,4.56,4.4,4.41,80032,0
2011-05-02,4.5,4.56,4.36,4.56,75476,0
2011-05-03,4.62,4.62,4.3,4.55,114232,0
2011-05-04,4.57,4.57,4.25,4.48,94335,0
2011-05-05,4.46,4.47,4.28,4.36,72950,0
2011-05-06,4.35,4.45,4.3,4.33,74042,0
2011-05-09,4.29,4.45,4.29,4.37,74974,0
2011-05-10,4.4,4.49,4.38,4.42,69804,0
2011-05-11,4.45,4.54,4.45,4.47,48104,0
2011-05-12,4.57,4.57,4.37,4.37,49141,0
2011-05-13,4.57,4.57,4.3,4.37,117260,0
2011-05-16,4.57,4.57,4.32,4.37,127518,0
2011-05-17,4.4,4.55,4.4,4.45,132722,0
2011-05-18,4.48,4.55,4.46,4.49,58080,0
2011-05-19,4.55,4.57,4.4,4.44,39546,0
2011-05-20,4.36,4.45,4.36,4.37,37996,0
2011-05-23,4.31,4.33,4.2,4.22,72000,0
2011-05-24,4.22,4.26,4.16,4.23,58570,0
2011-05-25,4.25,4.28,4.16,4.2,154607,0
2011-05-26,4.18,4.26,4.18,4.19,89217,0
2011-05-27,4.23,4.49,4.23,4.27,302992,0
2011-05-31,4.33,4.33,4.1,4.1,530648,0
2011-06-01,4.11,4.3,4,4.09,213692,0
2011-06-02,4.11,4.27,4,4.21,165270,0
2011-06-03,4.19,4.25,4.05,4.07,130956,0
2011-06-06,4.07,4.09,3.8,4,344026,0
2011-06-07,4,4.03,3.75,3.77,145825,0
2011-06-08,3.82,3.82,3.51,3.66,240448,0
2011-06-09,3.65,3.66,3.43,3.59,161593,0
2011-06-10,3.62,3.66,3.18,3.52,220852,0
2011-06-13,3.35,3.63,3.35,3.59,79992,0
2011-06-14,3.62,3.7,3.59,3.66,79821,0
2011-06-15,3.67,3.73,3.62,3.63,155525,0
2011-06-16,3.64,3.83,3.28,3.7,214905,0
2011-06-17,3.73,3.82,3.69,3.8,101161,0
2011-06-20,3.8,4.04,3.76,3.97,289770,0
2011-06-21,4,4.12,3.96,4.02,98805,0
2011-06-22,4.03,4.09,3.94,4,71675,0
2011-06-23,3.98,4.13,3.71,4.05,69952,0
2011-06-24,4.29,4.29,3.97,4.11,85074,0
2011-06-27,4.11,4.23,3.96,4.17,64566,0
2011-06-28,4.16,4.24,4.05,4.19,74179,0
2011-06-29,4.16,4.25,4.02,4.19,79231,0
2011-06-30,4.2,4.24,4.03,4.21,68494,0
2011-07-01,4.16,4.29,4.15,4.26,46339,0
2011-07-05,4.26,4.34,4.26,4.33,40141,0
2011-07-06,4.2,4.33,4.16,4.26,34296,0
2011-07-07,4.3,4.38,4.2,4.37,45466,0
2011-07-08,4.26,4.43,4.26,4.4,62438,0
2011-07-11,4.41,4.42,4.33,4.35,71936,0
2011-07-12,4.33,4.33,4.01,4.16,104062,0
2011-07-13,4.19,4.27,4.1,4.18,40723,0
2011-07-14,4.25,4.29,4.11,4.12,30203,0
2011-07-15,4.09,4.47,3.88,4.29,141192,0
2011-07-18,4.4,4.4,4.23,4.37,39540,0
2011-07-19,4.37,4.37,4.25,4.3,39309,0
2011-07-20,4.23,4.4,4.22,4.38,21888,0
2011-07-21,4.35,4.35,4.28,4.31,35086,0
2011-07-22,4.26,4.34,4.26,4.31,11966,0
2011-07-25,4.31,4.36,4.26,4.29,18846,0
2011-07-26,4.27,4.32,4.2,4.3,28125,0
2011-07-27,4.21,4.27,4.01,4.19,53056,0
2011-07-28,4.08,4.36,4.05,4.29,56736,0
2011-07-29,4.24,4.24,4.02,4.19,43663,0
2011-08-01,4.23,4.23,4.11,4.18,24984,0
2011-08-02,4.16,4.31,4.01,4.12,77526,0
2011-08-03,4.02,4.1,3.92,4.02,41303,0
2011-08-04,3.98,4.05,3.85,4.02,163067,0
2011-08-05,4,4.02,3.29,3.8,240135,0
2011-08-08,3.69,3.7,3.26,3.59,174258,0
2011-08-09,3.54,3.54,3.39,3.45,50195,0
2011-08-10,3.3,3.83,3.11,3.17,117406,0
2011-08-11,3.19,3.35,3.1,3.29,62549,0
2011-08-12,3.29,3.4,3.24,3.32,153682,0
2011-08-15,4.5,4.88,4.12,4.64,770101,0
2011-08-16,4.83,5.02,4.54,4.8,358428,0
2011-08-17,4.81,5,4.75,4.95,339504,0
2011-08-18,4.71,4.85,4.49,4.76,277688,0
2011-08-19,4.67,4.84,4.56,4.7,102621,0
2011-08-22,4.89,4.89,4.6,4.77,138549,0
2011-08-23,4.79,4.95,4.77,4.84,107419,0
2011-08-24,4.86,4.93,4.72,4.93,43033,0
2011-08-25,4.93,4.98,4.86,4.93,31222,0
2011-08-26,4.9,4.9,4.71,4.79,57559,0
2011-08-29,4.86,5.18,4.77,5.11,269007,0
2011-08-30,5.15,5.22,5,5.16,170869,0
2011-08-31,5.2,5.41,5.2,5.31,264822,0
2011-09-01,5.36,5.37,5.25,5.29,134776,0
2011-09-02,5.25,5.33,5.2,5.2,125232,0
2011-09-06,5.1,5.18,4.88,5.12,136898,0
2011-09-07,5.17,5.29,5.11,5.27,89484,0
2011-09-08,5.25,5.49,5.15,5.37,127676,0
2011-09-09,5.37,5.37,5.2,5.3,56608,0
2011-09-12,5.24,5.25,5.1,5.25,60695,0
2011-09-13,5.25,5.33,5.18,5.25,37364,0
2011-09-14,5.29,5.55,5.1,5.24,232465,0
2011-09-15,5.22,5.32,5.11,5.21,59821,0
2011-09-16,5.23,5.25,5.1,5.11,63711,0
2011-09-19,5.1,5.1,4.91,5.01,86815,0
2011-09-20,4.91,4.97,4.69,4.9,70190,0
2011-09-21,4.86,4.89,4.65,4.7,69569,0
2011-09-22,4.56,4.56,4.25,4.34,200433,0
2011-09-23,4.26,4.68,4.16,4.51,93280,0
2011-09-26,4.49,4.67,4.4,4.63,75357,0
2011-09-27,4.7,4.72,4.6,4.61,20944,0
2011-09-28,4.54,4.69,4.4,4.52,44041,0
2011-09-29,4.59,4.6,4.35,4.45,50154,0
2011-09-30,4.42,4.6,4.34,4.51,75112,0
2011-10-03,4.45,4.54,4.16,4.2,59720,0
2011-10-04,4,4.16,3.78,3.86,116615,0
2011-10-05,3.97,4.06,3.8,3.98,62223,0
2011-10-06,3.96,4.2,3.96,4.1,51939,0
2011-10-07,4.08,4.16,3.79,3.9,94446,0
2011-10-10,3.94,4.12,3.94,4.08,37300,0
2011-10-11,4.04,4.15,3.96,4.11,68753,0
2011-10-12,4.14,4.29,4.11,4.25,63351,0
2011-10-13,4.23,4.3,4.15,4.21,28776,0
2011-10-14,4.27,4.27,4.16,4.27,39115,0
2011-10-17,4.26,4.29,4.12,4.24,96561,0
2011-10-18,4.21,4.25,4.04,4.25,47655,0
2011-10-19,4.21,4.41,4.2,4.38,26552,0
2011-10-20,4.38,4.53,4.37,4.5,75764,0
2011-10-21,4.63,4.65,4.39,4.39,63795,0
2011-10-24,4.26,4.48,4.26,4.39,44417,0
2011-10-25,4.39,4.45,4.3,4.41,35338,0
2011-10-26,4.39,4.39,4.21,4.31,39557,0
2011-10-27,4.48,4.53,4.37,4.48,59342,0
2011-10-28,4.5,4.55,4.46,4.53,65050,0
2011-10-31,4.43,4.5,4.33,4.36,40749,0
2011-11-01,4.45,4.86,4.25,4.65,172863,0
2011-11-02,4.78,4.81,4.63,4.7,62158,0
2011-11-03,4.7,4.76,4.41,4.64,83395,0
2011-11-04,4.7,4.71,4.52,4.63,24504,0
2011-11-07,4.66,4.76,4.63,4.7,38178,0
2011-11-08,4.73,4.81,4.66,4.81,78955,0
2011-11-09,4.72,4.78,4.63,4.64,42278,0
2011-11-10,4.63,4.77,4.63,4.71,71703,0
2011-11-11,4.8,4.95,4.75,4.86,72010,0
2011-11-14,4.95,4.95,4.8,4.84,67547,0
2011-11-15,4.95,4.95,4.67,4.76,77489,0
2011-11-16,4.76,4.9,4.76,4.8,96655,0
2011-11-17,4.81,4.85,4.71,4.72,86216,0
2011-11-18,4.78,4.92,4.77,4.8,68677,0
2011-11-21,4.76,4.83,4.72,4.75,92035,0
2011-11-22,4.78,4.85,4.72,4.74,38896,0
2011-11-23,5.2,5.41,5.07,5.17,634880,0
2011-11-25,5.19,5.24,5.15,5.2,48066,0
2011-11-28,5.25,5.25,5.08,5.16,168699,0
2011-11-29,5.14,5.14,4.54,4.8,167853,0
2011-11-30,5.01,5.11,4.75,4.82,93492,0
2011-12-01,4.82,4.94,4.8,4.82,68821,0
2011-12-02,4.93,5.16,4.87,5.16,126116,0
2011-12-05,5.19,5.24,5.06,5.16,95833,0
2011-12-06,5.14,5.22,5.07,5.14,63453,0
2011-12-07,5.14,5.19,5,5.07,39560,0
2011-12-08,5.08,5.1,5.01,5.07,59994,0
2011-12-09,5.1,5.24,5,5.14,139657,0
2011-12-12,5.05,5.09,4.9,5,69614,0
2011-12-13,4.99,5.05,4.9,4.94,70678,0
2011-12-14,5.03,5.03,4.86,4.95,62433,0
2011-12-15,5.01,5.01,4.87,4.9,54559,0
2011-12-16,5.01,5.04,4.92,5.04,52059,0
2011-12-19,5.04,5.1,4.92,5.05,134690,0
2011-12-20,5.08,5.24,5.06,5.21,108946,0
2011-12-21,5.19,5.22,5.08,5.12,85761,0
2011-12-22,5.13,5.24,5.12,5.23,25909,0
2011-12-23,5.23,5.3,5.11,5.21,69361,0
2011-12-27,5.18,5.3,5.18,5.26,120142,0
2011-12-28,5.3,5.35,5.23,5.3,116077,0
2011-12-29,5.35,5.39,5.3,5.35,66409,0
2011-12-30,5.3,5.37,5.22,5.34,49234,0
2012-01-03,5.34,5.45,5.33,5.44,97002,0
2012-01-04,5.44,5.57,5.41,5.52,107279,0
2012-01-05,5.52,5.59,5.44,5.47,69170,0
2012-01-06,5.51,5.69,5.47,5.68,106570,0
2012-01-09,5.75,5.78,5.55,5.71,128565,0
2012-01-10,5.8,5.82,5.65,5.8,65380,0
2012-01-11,5.8,5.8,5.65,5.67,70691,0
2012-01-12,5.75,5.75,5.56,5.69,126245,0
2012-01-13,5.7,5.71,5.57,5.69,45520,0
2012-01-17,5.79,5.79,5.54,5.69,94352,0
2012-01-18,5.73,5.73,5.51,5.54,103083,0
2012-01-19,5.55,5.58,5.11,5.31,171473,0
2012-01-20,5.29,5.33,5.18,5.3,84023,0
2012-01-23,5.38,5.38,5.24,5.29,85972,0
2012-01-24,5.3,5.34,5.25,5.34,73150,0
2012-01-25,5.34,5.37,5.25,5.29,63961,0
2012-01-26,5.49,5.49,5.27,5.29,64748,0
2012-01-27,5.36,5.36,5.15,5.21,100651,0
2012-01-30,5.2,5.22,5.06,5.07,145139,0
2012-01-31,5.07,5.12,4.71,4.73,420310,0
2012-02-01,4.72,4.98,4.72,4.84,131278,0
2012-02-02,4.88,4.95,4.82,4.87,50151,0
2012-02-03,4.9,5.35,4.9,4.96,116604,0
2012-02-06,5,5.2,5,5.19,164823,0
2012-02-07,5.24,5.24,5.1,5.15,75816,0
2012-02-08,5.2,5.25,5.1,5.11,77558,0
2012-02-09,5.19,5.23,5.1,5.1,84841,0
2012-02-10,5.2,5.2,4.95,4.99,77406,0
2012-02-13,5.09,5.11,5,5,58095,0
2012-02-14,5.06,5.06,4.97,5,47773,0
2012-02-15,4.98,5.15,4.95,5.06,58472,0
2012-02-16,5.09,5.13,5.06,5.07,40015,0
2012-02-17,5.08,5.12,5.07,5.12,47133,0
2012-02-21,5.13,5.24,5.1,5.2,136562,0
2012-02-22,5.24,5.24,5.2,5.2,42239,0
2012-02-23,5.2,5.23,5.17,5.19,34330,0
2012-02-24,5.23,5.24,5.18,5.23,64140,0
2012-02-27,5.23,5.27,5.21,5.27,69113,0
2012-02-28,5.3,5.3,5.2,5.21,55520,0
2012-02-29,5.2,5.25,5.04,5.09,68376,0
2012-03-01,5.12,5.13,4.92,4.94,93950,0
2012-03-02,5,5.01,4.75,4.84,134652,0
2012-03-05,4.89,4.98,4.87,4.91,130750,0
2012-03-06,4.9,4.98,4.85,4.89,67991,0
2012-03-07,4.95,5.2,4.95,5.13,74225,0
2012-03-08,5.18,5.18,5.03,5.09,29647,0
2012-03-09,5.09,5.16,5.04,5.04,25450,0
2012-03-12,5.12,5.14,4.94,5.01,63727,0
2012-03-13,5.03,5.06,4.98,5.04,84762,0
2012-03-14,5.04,5.14,4.98,5.09,180054,0
2012-03-15,5.1,5.11,4.85,4.96,164535,0
2012-03-16,4.91,4.96,4.81,4.91,168239,0
2012-03-19,5,5.15,4.84,5.12,87083,0
2012-03-20,5.15,5.15,5.01,5.07,96285,0
2012-03-21,5.1,5.21,5.07,5.21,107371,0
2012-03-22,5.2,5.23,5.11,5.18,160722,0
2012-03-23,5.21,5.22,5.13,5.19,69506,0
2012-03-26,5.54,5.8,5.3,5.5,740838,0
2012-03-27,5.67,5.7,5.3,5.48,166801,0
2012-03-28,5.48,5.58,5.31,5.35,215415,0
2012-03-29,5.4,5.49,5.3,5.48,137340,0
2012-03-30,5.54,5.54,5.43,5.45,134237,0
2012-04-02,5.48,5.59,5.21,5.57,456533,0
2012-04-03,5.62,5.62,4.53,5.3,1207593,0
2012-04-04,5.25,5.25,4.87,4.97,205899,0
2012-04-05,4.95,5,4.51,4.54,373157,0
2012-04-09,4.74,4.74,4.4,4.4,147329,0
2012-04-10,4.4,5.54,4.4,4.95,539294,0
2012-04-11,4.97,5.01,4.85,4.97,120592,0
2012-04-12,4.97,5.22,4.91,5.18,144881,0
2012-04-13,5.15,5.17,4.98,5.03,50996,0
2012-04-16,5.02,5.08,4.99,5.02,81894,0
2012-04-17,5.05,5.11,4.98,5.01,69540,0
2012-04-18,5.05,5.08,4.97,5.06,93712,0
2012-04-19,5.09,5.16,5.01,5.06,87343,0
2012-04-20,5.1,5.1,4.95,4.97,76946,0
2012-04-23,4.92,5.15,4.82,5.08,213869,0
2012-04-24,5.08,5.11,4.9,4.96,90652,0
2012-04-25,5.03,5.1,4.95,5.05,42759,0
2012-04-26,5.01,5.05,4.88,4.97,94137,0
2012-04-27,5.05,5.14,4.92,5.05,97723,0
2012-04-30,5.12,5.12,4.9,5.04,63274,0
2012-05-01,5.03,5.12,4.98,5.09,48575,0
2012-05-02,5.09,5.23,5.09,5.23,53198,0
2012-05-03,5.21,5.23,5.05,5.08,39120,0
2012-05-04,5.06,5.2,5.04,5.06,39096,0
2012-05-07,5.02,5.18,5.02,5.1,48824,0
2012-05-08,5.06,5.16,5.05,5.05,77903,0
2012-05-09,5.05,5.07,4.98,5,259548,0
2012-05-10,5.11,5.18,4.97,5,78199,0
2012-05-11,5.05,5.1,4.96,4.97,126765,0
2012-05-14,4.96,5.03,4.92,4.95,31737,0
2012-05-15,4.94,5.02,4.87,4.9,86072,0
2012-05-16,4.91,4.95,4.81,4.86,67771,0
2012-05-17,4.83,4.93,4.81,4.85,50243,0
2012-05-18,4.89,4.98,4.81,4.93,79918,0
2012-05-21,4.96,5.04,4.93,4.97,68691,0
2012-05-22,4.97,5,4.86,4.94,80874,0
2012-05-23,4.93,4.98,4.8,4.81,93936,0
2012-05-24,4.92,4.98,4.89,4.98,38530,0
2012-05-25,4.94,4.94,4.82,4.93,29165,0
2012-05-29,4.93,5,4.92,4.99,73303,0
2012-05-30,4.97,4.99,4.81,4.97,76423,0
2012-05-31,4.96,4.96,4.8,4.83,68309,0
2012-06-01,4.85,4.87,4.8,4.82,51764,0
2012-06-04,4.78,4.8,4.65,4.7,88590,0
2012-06-05,4.67,4.84,4.67,4.75,39508,0
2012-06-06,4.76,4.89,4.71,4.86,24126,0
2012-06-07,4.86,4.95,4.8,4.84,36623,0
2012-06-08,4.84,4.9,4.76,4.84,30187,0
2012-06-11,4.83,4.83,4.74,4.75,33259,0
2012-06-12,4.74,4.88,4.72,4.77,28157,0
2012-06-13,4.78,4.82,4.75,4.76,21110,0
2012-06-14,4.78,4.84,4.75,4.81,36557,0
2012-06-15,4.84,5.03,4.84,5.03,201636,0
2012-06-18,4.97,5.02,4.85,4.91,23164,0
2012-06-19,4.95,5,4.92,4.99,20782,0
2012-06-20,4.95,5,4.88,4.9,46296,0
2012-06-21,4.9,4.9,4.72,4.74,42293,0
2012-06-22,4.75,4.85,4.7,4.79,10610,0
2012-06-25,4.74,4.93,4.72,4.8,22671,0
2012-06-26,4.79,4.83,4.77,4.79,4090,0
2012-06-27,4.79,4.79,4.51,4.57,75038,0
2012-06-28,4.54,4.73,4.5,4.6,49127,0
2012-06-29,4.63,4.78,4.58,4.58,52620,0
2012-07-02,4.57,4.78,4.52,4.64,44649,0
2012-07-03,4.71,4.78,4.63,4.74,34476,0
2012-07-05,4.71,4.72,4.61,4.63,24374,0
2012-07-06,4.63,4.77,4.58,4.71,51918,0
2012-07-09,4.69,4.78,4.63,4.76,27030,0
2012-07-10,4.74,4.77,4.63,4.69,8749,0
2012-07-11,4.68,4.75,4.6,4.7,13183,0
2012-07-12,4.68,4.75,4.65,4.7,14526,0
2012-07-13,4.69,4.74,4.58,4.59,32950,0
2012-07-16,4.55,4.7,4.55,4.66,6900,0
2012-07-17,4.69,4.69,4.56,4.61,16342,0
2012-07-18,4.56,4.65,4.5,4.62,19685,0
2012-07-19,4.61,4.7,4.55,4.62,21398,0
2012-07-20,4.59,4.69,4.5,4.5,50924,0
2012-07-23,4.44,4.6,4.38,4.46,43411,0
2012-07-24,4.39,4.42,4.34,4.39,36726,0
2012-07-25,4.36,4.46,4.3,4.38,38432,0
2012-07-26,4.4,4.45,4.3,4.4,8643,0
2012-07-27,4.36,4.55,4.31,4.48,33185,0
2012-07-30,4.49,4.54,4.3,4.49,22127,0
2012-07-31,4.45,4.46,4.32,4.45,11111,0
2012-08-01,4.36,4.51,4.31,4.34,10185,0
2012-08-02,4.31,4.41,4.31,4.31,27423,0
2012-08-03,4.38,4.39,4.3,4.301,14733,0
2012-08-06,4.28,4.4,4.26,4.26,24102,0
2012-08-07,4.32,4.43,4.3,4.41,24537,0
2012-08-08,4.43,4.45,4.361,4.41,8212,0
2012-08-09,4.4,4.45,4.299,4.36,15383,0
2012-08-10,4.3,4.46,4.29,4.4,48972,0
2012-08-13,4.42,4.45,4.35,4.41,28056,0
2012-08-14,4.41,4.47,4.4,4.4,18091,0
2012-08-15,4.37,4.46,4.36,4.37,9936,0
2012-08-16,4.35,4.46,4.35,4.37,13916,0
2012-08-17,4.4,4.5,4.4,4.48,52635,0
2012-08-20,4.42,4.55,4.386,4.55,30992,0
2012-08-21,4.54,4.6,4.48,4.493,9760,0
2012-08-22,4.46,4.59,4.38,4.55,18940,0
2012-08-23,4.51,4.57,4.48,4.52,8600,0
2012-08-24,4.42,4.49,4.35,4.41,25342,0
2012-08-27,4.39,4.45,4.36,4.37,11964,0
2012-08-28,4.36,4.45,4.34,4.37,10520,0
2012-08-29,4.34,4.42,4.3,4.33,14784,0
2012-08-30,4.3,4.42,4.3,4.42,7692,0
2012-08-31,4.44,4.45,4.29,4.39,10856,0
2012-09-04,4.31,4.39,4.29,4.31,36702,0
2012-09-05,4.33,4.38,4.3,4.32,27737,0
2012-09-06,4.36,4.3864,4.3,4.345,15396,0
2012-09-07,4.29,4.41,4.2,4.28,57052,0
2012-09-10,4.28,4.33,4.21,4.25,17300,0
2012-09-11,4.22,4.325,4.2,4.22,47887,0
2012-09-12,4.2,4.3,4.2,4.2601,23644,0
2012-09-13,4.18,4.3,4.18,4.25,27017,0
2012-09-14,4.23,4.32,4.23,4.25,35986,0
2012-09-17,4.25,4.29,4.16,4.19,27600,0
2012-09-18,4.18,4.35,4.18,4.3,43343,0
2012-09-19,4.26,4.33,4.21,4.21,19652,0
2012-09-20,4.25,4.27,4.05,4.05,80239,0
2012-09-21,4.1,4.1,3.52,3.52,215109,0
2012-09-24,3.67,3.85,3.62,3.79,120489,0
2012-09-25,3.82,3.94,3.79,3.9,28904,0
2012-09-26,3.88,3.89,3.82,3.84,9958,0
2012-09-27,3.83,3.85,3.77,3.77,14019,0
2012-09-28,3.77,3.84,3.76,3.8235,16016,0
2012-10-01,3.81,3.9689,3.78,3.87,18847,0
2012-10-02,3.83,3.94,3.76,3.76,35431,0
2012-10-03,3.75,3.88,3.73,3.8,24841,0
2012-10-04,3.82,3.94,3.78,3.94,22180,0
2012-10-05,3.93,3.97,3.85,3.92,22990,0
2012-10-08,3.87,3.97,3.87,3.94,14395,0
2012-10-09,3.9,4.15,3.85,4.02,33127,0
2012-10-10,3.96,4.06,3.84,3.96,12072,0
2012-10-11,3.94,4.06,3.94,4.02,16310,0
2012-10-12,3.96,4.06,3.8601,4.01,12242,0
2012-10-15,3.99,4.05,3.99,4.05,20049,0
2012-10-16,4.03,4.1,4.03,4.08,9650,0
2012-10-17,4.05,4.16,4.0301,4.16,18173,0
2012-10-18,4.11,4.16,4.1,4.14,17234,0
2012-10-19,4.11,4.27,4.1,4.27,25967,0
2012-10-22,4.29,4.36,4.28,4.33,40543,0
2012-10-23,4.35,4.35,4.22,4.32,19020,0
2012-10-24,4.3,4.35,4.17,4.24,26461,0
2012-10-25,4.23,4.27,4.15,4.25,12492,0
2012-10-26,4.26,4.27,4.08,4.2,60044,0
2012-10-31,4.14,4.21,4.04,4.13,14100,0
2012-11-01,4.11,4.15,4.09,4.11,3952,0
2012-11-02,4.14,4.18,4.031,4.05,4500,0
2012-11-05,4.03,4.1799,4.03,4.15,15775,0
2012-11-06,4.18,4.18,4.06,4.06,10296,0
2012-11-07,4.05,4.14,4.05,4.05,20120,0
2012-11-08,4.05,4.15,4.04,4.07,43423,0
2012-11-09,4,4.0648,4,4.03,19101,0
2012-11-12,4,4.15,4,4.05,18115,0
2012-11-13,4.18,4.35,4.1,4.15,97836,0
2012-11-14,4.11,4.31,4.11,4.26,18459,0
2012-11-15,4.21,4.25,4,4.12,63926,0
2012-11-16,4.15,4.16,4,4.06,37200,0
2012-11-19,4.1,4.25,4.06,4.21,34790,0
2012-11-20,4.11,4.17,4.1,4.17,25393,0
2012-11-21,4.14,4.18,4.13,4.17,13549,0
2012-11-23,4.17,4.26,4.1399,4.24,28899,0
2012-11-26,4.21,4.25,4.17,4.18,33587,0
2012-11-27,4.21,4.3,4.1,4.25,30281,0
2012-11-28,4.19,4.24,4.19,4.1901,27880,0
2012-11-29,4.23,4.32,4.21,4.21,57335,0
2012-11-30,4.2,4.25,4.14,4.18,80995,0
2012-12-03,4.17,4.2,4.1,4.1,132428,0
2012-12-04,4.14,4.14,4,4,109272,0
2012-12-05,4.03,4.074,3.97,3.9704,34027,0
2012-12-06,4.09,4.09,3.96,3.97,27045,0
2012-12-07,4.01,4.05,3.95,3.9999,38404,0
2012-12-10,4,4,3.7,3.88,93184,0
2012-12-11,4.06,4.06,3.94,4.04,88416,0
2012-12-12,4,4.06,3.92,4,21596,0
2012-12-13,4,4,3.9,3.97,47890,0
2012-12-14,4,4,3.92,3.93,26974,0
2012-12-17,3.91,3.97,3.7,3.83,89764,0
2012-12-18,3.87,3.96,3.8,3.9,83991,0
2012-12-19,3.9,4,3.81,3.94,75269,0
2012-12-20,3.97,3.98,3.8188,3.98,19985,0
2012-12-21,3.85,3.98,3.85,3.97,19400,0
2012-12-24,3.98,3.99,3.89,3.99,33450,0
2012-12-26,3.9,4,3.8,3.84,64322,0
2012-12-27,3.85,3.92,3.77,3.84,57364,0
2012-12-28,3.86,3.88,3.8,3.86,60912,0
2012-12-31,3.75,3.97,3.7,3.82,152742,0
2013-01-02,3.95,4.0499,3.9,4.01,39135,0
2013-01-03,4.09,4.1,3.97,4.02,79111,0
2013-01-04,4.01,4.01,3.9899,4,50061,0
2013-01-07,4,4.05,3.99,4.03,34156,0
2013-01-08,4.02,4.15,4,4.06,49016,0
2013-01-09,4.09,4.45,4.07,4.43,262732,0
2013-01-10,4.49,4.49,4.32,4.33,45051,0
2013-01-11,4.37,4.48,4.27,4.43,69380,0
2013-01-14,4.32,4.44,4.32,4.38,13257,0
2013-01-15,4.3401,4.43,4.3401,4.43,17402,0
2013-01-16,4.4199,4.43,4.35,4.3799,29110,0
2013-01-17,4.39,4.43,4.39,4.43,14711,0
2013-01-18,4.38,4.43,4.35,4.35,25033,0
2013-01-22,4.39,4.41,4.34,4.35,38500,0
2013-01-23,4.36,4.41,4.32,4.33,41322,0
2013-01-24,4.35,4.35,4.13,4.16,32073,0
2013-01-25,4.15,4.3099,4.11,4.26,53805,0
2013-01-28,4.28,4.33,4.21,4.22,63754,0
2013-01-29,4.21,4.23,4.19,4.22,15862,0
2013-01-30,4.19,4.3,4.19,4.27,11935,0
2013-01-31,4.25,4.35,4.25,4.29,16888,0
2013-02-01,4.36,4.3699,4.31,4.3699,10570,0
2013-02-04,4.32,4.43,4.32,4.4,23883,0
2013-02-05,4.24,4.45,4.2,4.25,82382,0
2013-02-06,4.21,4.25,4.14,4.16,20213,0
2013-02-07,4.19,4.45,4.12,4.35,10500,0
2013-02-08,4.31,4.39,4.11,4.18,11763,0
2013-02-11,4.11,4.19,4.11,4.15,16398,0
2013-02-12,4.12,4.1668,4.1101,4.14,11253,0
2013-02-13,4.11,4.15,4.08,4.09,83606,0
2013-02-14,4.12,4.18,4.12,4.18,11670,0
2013-02-15,4.16,4.25,4.11,4.24,50151,0
2013-02-19,4.17,4.25,4.13,4.2,39054,0
2013-02-20,4.18,4.2156,4.1497,4.16,19056,0
2013-02-21,4.1,4.16,4.1,4.11,9731,0
2013-02-22,4.13,4.19,4.13,4.1599,28630,0
2013-02-25,4.17,4.22,4.15,4.18,37433,0
2013-02-26,4.18,4.18,4.11,4.13,6998,0
2013-02-27,4.13,4.1599,4.11,4.15,22254,0
2013-02-28,4.11,4.17,4.11,4.17,14513,0
2013-03-01,4.12,4.15,4.12,4.13,7193,0
2013-03-04,4.14,4.16,4.1001,4.135,25011,0
2013-03-05,4.12,4.15,3.95,3.96,279011,0
2013-03-06,4,4.05,3.95,3.99,64866,0
2013-03-07,3.96,4.01,3.9,3.96,105110,0
2013-03-08,3.98,4.03,3.9,3.955,40520,0
2013-03-11,3.91,4.02,3.91,3.93,27608,0
2013-03-12,3.94,4,3.94,3.9999,41774,0
2013-03-13,3.95,4.18,3.95,4.18,29000,0
2013-03-14,4.2,4.34,4.17,4.34,72638,0
2013-03-15,4.26,4.45,4.25,4.4,80702,0
2013-03-18,4.35,4.35,4.15,4.18,33185,0
2013-03-19,4.22,4.22,4.05,4.1,17321,0
2013-03-20,4.11,4.4,4.11,4.16,34687,0
2013-03-21,4.16,4.2599,4,4.01,54595,0
2013-03-22,3.98,4.26,3.96,4.09,40775,0
2013-03-25,4.4,4.4,4.05,4.05,82024,0
2013-03-26,4.05,4.1499,4,4.01,25467,0
2013-03-27,4,4.05,3.95,3.95,37921,0
2013-03-28,4.03,4.03,3.91,4,174032,0
2013-04-01,3.95,4.0599,3.95,4.01,48287,0
2013-04-02,4.02,4.0899,4,4.01,6246,0
2013-04-03,4,4.01,3.92,3.92,44984,0
2013-04-04,3.95,3.99,3.92,3.96,15269,0
2013-04-05,3.99,3.99,3.91,3.91,34857,0
2013-04-08,3.91,3.97,3.9,3.93,29705,0
2013-04-09,3.95,3.95,3.91,3.95,29995,0
2013-04-10,3.95,4.0501,3.9101,4.04,49695,0
2013-04-11,3.98,4.12,3.98,4.12,39725,0
2013-04-12,4.1,4.11,4.06,4.06,10096,0
2013-04-15,4.07,4.09,3.98,4.05,15764,0
2013-04-16,4.05,4.11,4.05,4.09,11784,0
2013-04-17,3.99,4.25,3.98,4.21,47255,0
2013-04-18,4.16,4.16,4.06,4.11,12977,0
2013-04-19,4.1,4.1399,4.1,4.11,31113,0
2013-04-22,4.19,4.19,4.09,4.12,9230,0
2013-04-23,4.15,4.15,3.985,4.06,55257,0
2013-04-24,4.03,4.09,3.98,4.04,3014,0
2013-04-25,4.1,4.1,3.98,4.0099,12546,0
2013-04-26,4.02,4.09,4.02,4.07,12471,0
2013-04-29,4.04,4.04,3.9701,4.01,19400,0
2013-04-30,4.04,4.06,3.96,3.99,17664,0
2013-05-01,3.98,3.99,3.95,3.9801,10139,0
2013-05-02,4.03,4.03,3.94,3.96,26839,0
2013-05-03,3.96,4,3.95,3.96,21905,0
2013-05-06,3.94,4,3.89,3.89,52230,0
2013-05-07,3.9,3.94,3.88,3.9,18565,0
2013-05-08,3.9,3.94,3.8532,3.8532,32454,0
2013-05-09,3.85,3.9599,3.8,3.85,34145,0
2013-05-10,3.86,3.88,3.821,3.88,14541,0
2013-05-13,3.87,3.91,3.81,3.85,31799,0
2013-05-14,3.92,3.95,3.8,3.89,239967,0
2013-05-15,3.9,3.96,3.83,3.96,47819,0
2013-05-16,3.85,4,3.85,3.98,37168,0
2013-05-17,3.95,4.06,3.9,3.961,46250,0
2013-05-20,3.97,4.09,3.95,4.09,18776,0
2013-05-21,4.1,4.17,3.981,4.17,78029,0
2013-05-22,4.07,4.1299,4.01,4.08,22873,0
2013-05-23,4.06,4.16,4.02,4.12,46550,0
2013-05-24,4.15,4.18,4.13,4.18,122484,0
2013-05-28,4.18,4.18,4.11,4.15,24019,0
2013-05-29,4.15,4.19,4.1,4.18,44557,0
2013-05-30,4.13,4.25,4.13,4.25,31168,0
2013-05-31,4.31,4.31,4.18,4.26,24214,0
2013-06-03,4.23,4.26,4.21,4.26,23210,0
2013-06-04,4.26,4.27,4.24,4.26,23887,0
2013-06-05,4.24,4.25,4.16,4.21,13497,0
2013-06-06,4.21,4.26,4.21,4.25,18822,0
2013-06-07,4.24,4.26,4.201,4.22,10000,0
2013-06-10,4.25,4.26,4.24,4.24,28845,0
2013-06-11,4.21,4.23,4.181,4.19,5029,0
2013-06-12,4.19,4.19,4.071,4.1001,6450,0
2013-06-13,4.07,4.105,3.99,4,46574,0
2013-06-14,4.01,4.19,4,4.15,21600,0
2013-06-17,4.05,4.0813,4.01,4.06,9850,0
2013-06-18,4.09,4.15,4.04,4.14,16632,0
2013-06-19,4.1,4.11,4.08,4.08,12457,0
2013-06-20,4.09,4.1,4.05,4.0548,51661,0
2013-06-21,4.06,4.1,4.05,4.07,13314,0
2013-06-24,4.06,4.06,4.03,4.04,37235,0
2013-06-25,4.04,4.1,4.02,4.055,20940,0
2013-06-26,4.04,4.09,4.03,4.06,11260,0
2013-06-27,4.06,4.06,4.03,4.04,10348,0
2013-06-28,4.03,4.11,4.03,4.11,87054,0
2013-07-01,4.1,4.14,4.08,4.08,31809,0
2013-07-02,4.11,4.15,4.07,4.07,6318,0
2013-07-03,4.05,4.09,4.05,4.07,3098,0
2013-07-05,4.05,4.07,4.05,4.06,2624,0
2013-07-08,4.1,4.2,4.1,4.14,36993,0
2013-07-09,4.12,4.3,4.12,4.196,70768,0
2013-07-10,4.15,4.185,4.1,4.1,16123,0
2013-07-11,4.11,4.15,4.08,4.15,76834,0
2013-07-12,4.18,4.19,4.09,4.1,5494,0
2013-07-15,4.16,4.19,4.07,4.11,116556,0
2013-07-16,4.11,4.29,4.11,4.2,42122,0
2013-07-17,4.28,4.28,4.11,4.25,54645,0
2013-07-18,4.25,4.25,4.16,4.18,14999,0
2013-07-19,4.22,4.35,4.2001,4.31,23539,0
2013-07-22,4.35,4.44,4.3292,4.4,27239,0
2013-07-23,4.44,4.47,4.41,4.42,25656,0
2013-07-24,4.42,4.4399,4.33,4.34,22165,0
2013-07-25,4.31,4.4099,4.31,4.4099,17281,0
2013-07-26,4.36,4.41,4.36,4.36,12698,0
2013-07-29,4.35,4.3999,4.3,4.32,7477,0
2013-07-30,4.33,4.33,4.3,4.3,8609,0
2013-07-31,4.28,4.28,4.1,4.2,53302,0
2013-08-01,4.31,4.31,4.16,4.25,25429,0
2013-08-02,4.2499,4.2499,4.17,4.18,8525,0
2013-08-05,4.22,4.3,4.17,4.299,24381,0
2013-08-06,4.32,4.33,4.16,4.19,10415,0
2013-08-07,4.15,4.24,4.12,4.22,25379,0
2013-08-08,4.2681,4.2681,4.05,4.12,35453,0
2013-08-09,4.1456,4.2799,4.1401,4.23,32431,0
2013-08-12,4.33,4.35,4.25,4.29,53955,0
2013-08-13,4.3,4.3,4.1701,4.28,73229,0
2013-08-14,4.29,4.29,4.2,4.23,17135,0
2013-08-15,4.23,4.25,4.185,4.22,31176,0
2013-08-16,4.24,4.27,4.2001,4.24,13360,0
2013-08-19,4.27,4.27,4.16,4.16,26150,0
2013-08-20,4.16,4.24,4.16,4.19,12819,0
2013-08-21,4.22,4.4,4.2,4.36,85361,0
2013-08-22,4.34,4.34,4.19,4.23,26360,0
2013-08-23,4.21,4.29,4.2,4.25,9004,0
2013-08-26,4.22,4.3,4.2,4.27,49176,0
2013-08-27,4.19,4.3,4.19,4.3,13260,0
2013-08-28,4.3,4.3,4.21,4.27,22983,0
2013-08-29,4.25,4.3,4.19,4.3,11432,0
2013-08-30,4.26,4.3,4.19,4.23,9855,0
2013-09-03,4.21,4.29,4.17,4.2,9373,0
2013-09-04,4.23,4.27,4.22,4.26,12922,0
2013-09-05,4.3,4.3,4.25,4.29,4050,0
2013-09-06,4.3,4.3,4.24,4.3,20535,0
2013-09-09,4.27,4.3,4.2125,4.29,26184,0
2013-09-10,4.257,4.3,4.228,4.28,41251,0
2013-09-11,4.26,4.3,4.2,4.3,4900,0
2013-09-12,4.32,4.34,4.26,4.26,15377,0
2013-09-13,4.26,4.26,4.17,4.22,20693,0
2013-09-16,4.26,4.26,4.18,4.25,43953,0
2013-09-17,4.24,4.25,4.23,4.249,12927,0
2013-09-18,4.26,4.3,4.25,4.28,18628,0
2013-09-19,4.26,4.29,4.26,4.29,10854,0
2013-09-20,4.25,4.29,4.23,4.28,15182,0
2013-09-23,4.3,4.3,4.25,4.25,26782,0
2013-09-24,4.26,4.3,4.26,4.29,25400,0
2013-09-25,4.26,4.3,4.26,4.29,31185,0
2013-09-26,4.32,4.35,4.29,4.34,36200,0
2013-09-27,4.35,4.47,4.31,4.47,74446,0
2013-09-30,4.47,4.65,4.331,4.6,143035,0
2013-10-01,4.6375,4.851,4.6375,4.8,125806,0
2013-10-02,4.83,4.9,4.75,4.88,101800,0
2013-10-03,4.88,4.89,4.7,4.78,80000,0
2013-10-04,4.8,4.82,4.75,4.81,20200,0
2013-10-07,4.82,4.91,4.82,4.82,84500,0
2013-10-08,4.85,4.85,4.63,4.67,54700,0
2013-10-09,4.7,4.84,4.63,4.65,24400,0
2013-10-10,4.68,4.7,4.63,4.64,21168,0
2013-10-11,4.6,4.8179,4.6,4.69,37340,0
2013-10-14,4.73,4.85,4.7,4.75,27730,0
2013-10-15,4.79,4.84,4.72,4.76,30306,0
2013-10-16,4.76,4.97,4.75,4.82,201289,0
2013-10-17,4.89,4.97,4.82,4.92,130400,0
2013-10-18,4.95,5.2,4.78,5.03,209000,0
2013-10-21,5.1,5.55,5.1,5.54,164600,0
2013-10-22,5.56,5.6,5.5,5.54,140300,0
2013-10-23,5.5,5.5,5.25,5.3,89000,0
2013-10-24,5.25,5.4,5,5.06,236000,0
2013-10-25,5.03,5.06,4.81,4.89,208700,0
2013-10-28,4.91,4.91,4.76,4.79,97300,0
2013-10-29,4.81,4.85,4.79,4.81,106600,0
2013-10-30,4.79,4.93,4.75,4.77,43300,0
2013-10-31,4.75,4.91,4.7,4.83,137738,0
2013-11-01,4.82,4.92,4.75,4.83,55900,0
2013-11-04,4.86,4.909,4.75,4.81,29839,0
2013-11-05,4.81,4.91,4.7,4.8,274800,0
2013-11-06,4.85,4.86,4.71,4.78,55500,0
2013-11-07,4.8,4.8,4.65,4.66,66700,0
2013-11-08,4.65,4.7,4.62,4.64,38000,0
2013-11-11,4.88,5.47,4.66,4.745,782683,0
2013-11-12,4.8,4.98,4.75,4.88,273900,0
2013-11-13,4.95,4.99,4.78,4.88,107807,0
2013-11-14,4.92,4.92,4.8,4.85,62500,0
2013-11-15,4.89,4.9,4.81,4.85,111200,0
2013-11-18,4.88,4.89,4.82,4.87,85500,0
2013-11-19,4.83,4.865,4.7,4.76,67578,0
2013-11-20,4.76,4.92,4.75,4.81,97100,0
2013-11-21,4.78,4.8,4.78,4.8,29800,0
2013-11-22,4.8,4.8,4.76,4.77,27300,0
2013-11-25,4.77,4.79,4.65,4.7,72300,0
2013-11-26,4.73,4.73,4.61,4.62,63100,0
2013-11-27,4.58,4.61,4.55,4.59,48500,0
2013-11-29,4.63,4.8,4.55,4.6,75288,0
2013-12-02,4.66,4.75,4.61,4.61,126600,0
2013-12-03,4.61,4.63,4.6,4.63,29200,0
2013-12-04,4.6,4.75,4.53,4.55,41100,0
2013-12-05,4.64,4.64,4.51,4.51,51900,0
2013-12-06,4.53,4.69,4.53,4.68,46200,0
2013-12-09,4.72,4.75,4.63,4.64,31600,0
2013-12-10,4.62,4.74,4.61,4.7,22900,0
2013-12-11,4.67,4.79,4.63,4.7,37600,0
2013-12-12,4.7,4.86,4.6799,4.8,71563,0
2013-12-13,4.8,4.9,4.8,4.87,217100,0
2013-12-16,4.88,4.99,4.8,4.86,204100,0
2013-12-17,4.89,4.98,4.83,4.98,173507,0
2013-12-18,5,5,4.84,4.9,117600,0
2013-12-19,4.95,5.17,4.87,5.1,141200,0
2013-12-20,5.11,5.3,5.07,5.26,339000,0
2013-12-23,5.3,5.44,5.25,5.34,150100,0
2013-12-24,5.39,5.4,5.21,5.37,58105,0
2013-12-26,5.31,5.54,5.3,5.51,120000,0
2013-12-27,5.54,5.59,5.32,5.41,118200,0
2013-12-30,5.41,5.42,5.32,5.42,172900,0
2013-12-31,5.39,5.42,5.22,5.26,138200,0
2014-01-02,5.29,5.29,5.06,5.16,99499,0
2014-01-03,5.1,5.1053,4.99,5.01,166151,0
2014-01-06,5.07,5.11,4.94,5.02,137000,0
2014-01-07,5.05,5.06,4.94,5.03,117600,0
2014-01-08,5.06,5.1,4.96,5,68500,0
2014-01-09,5.03,5.05,4.94,5,49000,0
2014-01-10,5.03,5.12,4.96,4.99,108900,0
2014-01-13,5.06,5.1,4.9,5.04,193000,0
2014-01-14,5.06,5.14,5,5.06,60500,0
2014-01-15,5.11,5.16,5.06,5.11,84400,0
2014-01-16,5.11,5.155,5.0248,5.08,121744,0
2014-01-17,5.11,5.18,5.01,5.01,92900,0
2014-01-21,5.09,5.12,5.03,5.07,126000,0
2014-01-22,5.11,5.17,5.08,5.17,135700,0
2014-01-23,5.2,5.21,5,5.01,154400,0
2014-01-24,5.01,5.01,4.7,4.76,174320,0
2014-01-27,4.73,4.82,4.6,4.79,118000,0
2014-01-28,4.825,4.8555,4.63,4.74,105464,0
2014-01-29,4.69,4.72,4.64,4.7,47500,0
2014-01-30,4.7,4.74,4.65,4.65,89300,0
2014-01-31,4.68,4.7,4.57,4.69,53059,0
2014-02-03,4.65,4.73,4.56,4.58,96167,0
2014-02-04,4.61,4.67,4.5706,4.6,38252,0
2014-02-05,4.59,4.62,4.56,4.62,24710,0
2014-02-06,4.56,4.73,4.56,4.68,72526,0
2014-02-07,4.72,4.72,4.55,4.59,62383,0
2014-02-10,4.6,4.83,4.55,4.72,55837,0
2014-02-11,4.75,4.85,4.73,4.77,24551,0
2014-02-12,4.8,4.87,4.7301,4.78,48330,0
2014-02-13,4.81,4.86,4.78,4.78,43896,0
2014-02-14,4.78,4.83,4.78,4.78,24718,0
2014-02-18,4.77,4.82,4.7301,4.757,89272,0
2014-02-19,4.72,4.84,4.72,4.77,39310,0
2014-02-20,4.79,4.79,4.6,4.74,66251,0
2014-02-21,4.7,4.7698,4.7,4.7,29227,0
2014-02-24,4.74,4.7599,4.7,4.72,30549,0
2014-02-25,4.72,4.74,4.7101,4.72,22872,0
2014-02-26,4.74,4.94,4.74,4.9,115871,0
2014-02-27,4.89,5.03,4.87,5,54327,0
2014-02-28,5.01,5.14,5.01,5.06,139521,0
2014-03-03,5.01,5.05,4.97,5.0299,72856,0
2014-03-04,5.01,5.15,5.01,5.05,97311,0
2014-03-05,5.05,5.09,5.01,5.09,97915,0
2014-03-06,5.06,5.0899,5,5,51648,0
2014-03-07,5.08,5.09,5,5,35093,0
2014-03-10,5,5.05,4.88,4.95,85796,0
2014-03-11,4.97,4.97,4.84,4.9,58902,0
2014-03-12,4.85,4.97,4.8315,4.91,34309,0
2014-03-13,4.86,5,4.86,4.88,38936,0
2014-03-14,4.95,4.97,4.89,4.89,21305,0
2014-03-17,4.89,4.95,4.84,4.9,28833,0
2014-03-18,4.9,5.07,4.8886,4.97,68357,0
2014-03-19,5,5,4.95,4.96,6903,0
2014-03-20,4.96,5.03,4.96,4.99,35559,0
2014-03-21,5.02,5.02,4.97,4.97,76460,0
2014-03-24,5.01,5.04,4.96,4.98,34509,0
2014-03-25,5.02,5.02,4.88,4.88,50251,0
2014-03-26,5.5,5.9,5.26,5.74,1637100,0
2014-03-27,5.68,5.7,5.2,5.29,297300,0
2014-03-28,5.3,5.44,5.2899,5.35,173809,0
2014-03-31,5.4,5.4,5.14,5.23,229001,0
2014-04-01,5.315,5.53,5.2401,5.37,336076,0
2014-04-02,5.42,5.5285,5.32,5.39,199593,0
2014-04-03,5.41,5.44,5.2201,5.42,158821,0
2014-04-04,5.43,5.47,5.34,5.43,79775,0
2014-04-07,5.45,5.46,5.33,5.45,118358,0
2014-04-08,5.46,5.46,5.3601,5.44,85178,0
2014-04-09,5.45,5.76,5.36,5.75,148590,0
2014-04-10,5.75,5.8501,5.57,5.77,270102,0
2014-04-11,5.77,6.24,5.65,6.05,335365,0
2014-04-14,6.3,6.4,6.02,6.07,324982,0
2014-04-15,6.09,6.1,5.68,5.84,161155,0
2014-04-16,6.01,6.85,6,6.77,757626,0
2014-04-17,6.89,6.9,6.36,6.43,437857,0
2014-04-21,6.68,7.15,6.51,7.11,482162,0
2014-04-22,7.19,7.3201,6.91,7,382329,0
2014-04-23,6.96,7.78,6.96,7.59,667888,0
2014-04-24,7.63,7.9,7.37,7.41,571262,0
2014-04-25,7.35,7.44,7,7.29,344189,0
2014-04-28,7.25,7.42,7.1,7.12,281453,0
2014-04-29,7.14,7.27,7.03,7.25,188688,0
2014-04-30,7.26,7.29,6.8,6.84,288918,0
2014-05-01,6.82,6.91,6.53,6.7,285236,0
2014-05-02,6.62,6.73,6.54,6.72,208520,0
2014-05-05,6.66,6.84,6.5504,6.83,191912,0
2014-05-06,6.9,7.1,6.68,7,160033,0
2014-05-07,7.03,7.069,6.87,6.95,242040,0
2014-05-08,6.9,7.2,6.9,7.13,142580,0
2014-05-09,7.18,7.68,7.0301,7.48,222751,0
2014-05-12,7.34,8.21,7.15,8.03,768097,0
2014-05-13,8.05,8.14,7.85,7.89,362068,0
2014-05-14,8.35,8.69,7.89,8.34,740563,0
2014-05-15,8.48,8.8,8.18,8.37,536575,0
2014-05-16,8.45,8.6234,8.271,8.5,408916,0
2014-05-19,8.69,9.93,8.4,8.94,1270641,0
2014-05-20,9.4,9.75,9.05,9.53,836445,0
2014-05-21,9.59,9.85,9.26,9.71,521718,0
2014-05-22,9.79,10,9.6,9.76,483953,0
2014-05-23,9.77,10.2,9.6,10.06,487749,0
2014-05-27,10.72,11.21,10.27,11.07,1080680,0
2014-05-28,11.31,11.42,10.51,10.65,823480,0
2014-05-29,10.6,10.9,10.11,10.82,693974,0
2014-05-30,10.78,10.98,10.69,10.94,292531,0
2014-06-02,11,11.6,10.8,10.88,801207,0
2014-06-03,10.88,11.64,10.68,11.31,498176,0
2014-06-04,11.24,12.479,11.24,12.19,862370,0
2014-06-05,12.19,12.44,11.65,12.2,741058,0
2014-06-06,12.47,12.47,11.9,12.2,384283,0
2014-06-09,12.478,13.24,12.32,12.701,712669,0
2014-06-10,12.9,13,12.5,12.61,481100,0
2014-06-11,12.51,12.61,10.3,11.01,1847551,0
2014-06-12,10.76,10.76,9.51,9.66,2009751,0
2014-06-13,9.67,10.01,9.47,9.74,497315,0
2014-06-16,9.68,9.74,8.74,8.74,1426913,0
2014-06-17,8.73,9.3,8.66,8.98,850721,0
2014-06-18,8.95,8.98,8.4,8.65,617411,0
2014-06-19,8.46,8.78,8.13,8.59,763244,0
2014-06-20,8.55,8.8,8.26,8.54,478733,0
2014-06-23,8.54,8.689,8.22,8.26,437596,0
2014-06-24,8.18,8.26,7.85,7.9,665675,0
2014-06-25,7.83,8.085,7.79,8,430159,0
2014-06-26,7.93,8.03,7.79,7.88,283829,0
2014-06-27,7.85,8,7.79,7.94,208457,0
2014-06-30,7.89,8.55,7.76,8.39,733721,0
2014-07-01,8.45,8.88,8.2,8.29,789392,0
2014-07-02,8.33,8.72,8.25,8.31,397400,0
2014-07-03,8.33,8.42,8.12,8.27,94067,0
2014-07-07,8.21,8.21,7.45,7.64,735986,0
2014-07-08,7.68,7.79,7.32,7.75,343223,0
2014-07-09,7.64,7.75,7.3718,7.65,258741,0
2014-07-10,6.56,6.62,5.33,6.48,3770610,0
2014-07-11,6.15,6.4805,6.01,6.32,988599,0
2014-07-14,6.36,6.4,5.79,5.91,985238,0
2014-07-15,5.88,6.29,5.85,6.21,464826,0
2014-07-16,6.19,6.4,6.0501,6.27,405994,0
2014-07-17,6.1,6.22,6.1,6.16,273574,0
2014-07-18,6,6.21,5.92,6.12,745157,0
2014-07-21,6.02,6.31,6.01,6.14,409422,0
2014-07-22,6.07,6.27,6.05,6.07,218870,0
2014-07-23,6.1,6.2,6.05,6.1,147619,0
2014-07-24,6.04,6.18,6.03,6.12,216960,0
2014-07-25,6.12,6.24,6.07,6.11,224169,0
2014-07-28,6.1,6.25,5.9,5.91,497163,0
2014-07-29,5.91,5.91,5.2801,5.32,598690,0
2014-07-30,5.32,5.4,5,5.05,571191,0
2014-07-31,4.98,5.56,4.92,5.55,570591,0
2014-08-01,5.44,5.56,5.3,5.38,222579,0
2014-08-04,5.34,5.5,5.27,5.39,181491,0
2014-08-05,5.39,5.42,5.13,5.16,135975,0
2014-08-06,5.12,5.25,5.12,5.18,77291,0
2014-08-07,5.2,5.225,5.11,5.12,100990,0
2014-08-08,5.15,5.37,5.1307,5.345,111890,0
2014-08-11,5.38,6.17,5.35,6.06,667240,0
2014-08-12,6.35,7.1,6.11,6.55,1115283,0
2014-08-13,6.47,6.86,6.37,6.42,401144,0
2014-08-14,6.37,6.566,6.04,6.16,289985,0
2014-08-15,6.16,6.171,5.72,6.02,387021,0
2014-08-18,6.1,6.74,6,6.47,251160,0
2014-08-19,6.5,7.3699,6.5,6.9,423622,0
2014-08-20,6.9,7,6.76,6.78,154255,0
2014-08-21,6.75,6.97,6.2,6.55,357975,0
2014-08-22,6.55,6.98,6.5,6.85,176607,0
2014-08-25,6.97,7.65,6.84,7.56,380614,0
2014-08-26,7.52,7.82,7.14,7.22,274657,0
2014-08-27,7.23,7.41,6.86,6.91,170438,0
2014-08-28,6.93,7.05,6.85,6.87,142997,0
2014-08-29,6.89,7.09,6.78,6.91,131066,0
2014-09-02,6.89,7.21,6.89,7.14,136387,0
2014-09-03,7.15,7.225,6.77,6.87,206914,0
2014-09-04,6.85,7.1,6.78,6.98,128593,0
2014-09-05,6.96,7.1,6.8,7.04,106263,0
2014-09-08,7.05,7.18,6.96,6.97,137004,0
2014-09-09,6.96,7.64,6.79,7.04,590495,0
2014-09-10,7.01,7.01,6.45,6.64,344182,0
2014-09-11,6.57,6.68,6.5,6.57,99048,0
2014-09-12,6.58,6.5825,6.2,6.25,213636,0
2014-09-15,6.25,6.25,5.61,5.67,458375,0
2014-09-16,5.51,5.61,5.26,5.39,346403,0
2014-09-17,5.37,5.55,5.29,5.3,133641,0
2014-09-18,5.3,5.57,5.3,5.55,152140,0
2014-09-19,5.57,5.63,5.37,5.41,171365,0
2014-09-22,5.35,5.46,5.255,5.34,143962,0
2014-09-23,5.25,5.5699,5.25,5.39,173715,0
2014-09-24,5.37,5.9,5.32,5.83,179727,0
2014-09-25,5.82,6.39,5.66,6.14,276896,0
2014-09-26,6.09,6.23,5.67,5.88,221562,0
2014-09-29,5.83,5.89,5.57,5.62,91381,0
2014-09-30,5.6,5.6,5.351,5.47,194772,0
2014-10-01,5.45,5.56,5.32,5.48,124834,0
2014-10-02,5.51,5.65,5.27,5.38,183745,0
2014-10-03,5.32,5.527,5.2854,5.3,154506,0
2014-10-06,5.31,5.44,5.2,5.2,161473,0
2014-10-07,5.25,5.26,5.05,5.15,320658,0
2014-10-08,5.15,5.49,5.05,5.41,189081,0
2014-10-09,5.4,5.4,5.125,5.16,105237,0
2014-10-10,5.18,5.25,5.06,5.21,100879,0
2014-10-13,5.15,5.36,5.15,5.22,88181,0
2014-10-14,5.23,5.26,5.13,5.2,143395,0
2014-10-15,5.17,5.67,5.16,5.52,211682,0
2014-10-16,5.45,5.7,5.38,5.6,71183,0
2014-10-17,5.62,5.95,5.6,5.74,106623,0
2014-10-20,5.73,5.8,5.46,5.5,178857,0
2014-10-21,5.537,5.842,5.38,5.52,77983,0
2014-10-22,5.49,5.62,5.4,5.49,89332,0
2014-10-23,5.51,5.52,5.27,5.32,94233,0
2014-10-24,5.26,5.44,5.11,5.23,118361,0
2014-10-27,5.22,5.34,5.15,5.21,55607,0
2014-10-28,5.26,5.38,5.18,5.21,41782,0
2014-10-29,5.25,5.27,5.18,5.2,41783,0
2014-10-30,5.21,5.31,5.15,5.22,41144,0
2014-10-31,5.2,5.49,5.18,5.33,84763,0
2014-11-03,5.35,5.46,5.3101,5.36,39397,0
2014-11-04,5.32,5.35,5.16,5.2,50571,0
2014-11-05,5.25,5.4,5.12,5.4,86483,0
2014-11-06,5.25,5.55,5.25,5.4,35758,0
2014-11-07,5.36,5.4399,5.21,5.36,52259,0
2014-11-10,5.33,5.5,5.16,5.22,55088,0
2014-11-11,5.24,6.12,5.24,5.92,302545,0
2014-11-12,5.99,6.11,5.82,5.82,129882,0
2014-11-13,6.31,6.5,5.84,6.46,385631,0
2014-11-14,6.4,6.68,6.1,6.33,239496,0
2014-11-17,6.09,6.68,6.09,6.38,86611,0
2014-11-18,6.38,6.5,5.35,5.42,193180,0
2014-11-19,5.44,5.6799,5.35,5.41,100677,0
2014-11-20,5.4,5.58,5.36,5.43,88118,0
2014-11-21,5.5,5.56,5.36,5.51,62927,0
2014-11-24,5.5,5.69,5.46,5.65,30551,0
2014-11-25,5.65,6.12,5.6101,6.05,80709,0
2014-11-26,6.06,6.33,5.82,6.08,113404,0
2014-11-28,6.1299,6.1299,5.63,5.68,63289,0
2014-12-01,5.61,5.64,5.38,5.45,156832,0
2014-12-02,5.55,5.6225,5.45,5.45,60730,0
2014-12-03,5.46,5.6,5.4,5.47,71553,0
2014-12-04,5.45,5.65,5.24,5.38,88797,0
2014-12-05,5.38,5.51,5.3,5.41,31111,0
2014-12-08,5.38,5.5074,5.28,5.29,59471,0
2014-12-09,5.28,5.57,5.2,5.54,110333,0
2014-12-10,5.55,5.59,5.35,5.47,46897,0
2014-12-11,5.49,5.909,5.45,5.74,151690,0
2014-12-12,5.71,5.8,5.35,5.35,116078,0
2014-12-15,5.37,5.72,5.35,5.57,99211,0
2014-12-16,5.59,5.69,5.25,5.28,95675,0
2014-12-17,5.26,5.48,5.23,5.35,77747,0
2014-12-18,5.38,5.57,5.33,5.57,59521,0
2014-12-19,5.55,6.01,5.5,5.82,353785,0
2014-12-22,5.88,5.88,5.64,5.84,39771,0
2014-12-23,5.81,5.84,5.59,5.73,66951,0
2014-12-24,5.71,5.71,5.61,5.62,11154,0
2014-12-26,5.57,5.78,5.57,5.58,51021,0
2014-12-29,5.55,5.6,5.396,5.47,64882,0
2014-12-30,5.41,5.56,5.39,5.42,55112,0
2014-12-31,5.41,5.45,5.16,5.43,164865,0
2015-01-02,5.41,5.6701,5.41,5.62,75492,0
2015-01-05,5.54,5.65,5.4801,5.53,41769,0
2015-01-06,5.51,5.55,5.18,5.35,188692,0
2015-01-07,5.38,5.42,4.88,4.98,364639,0
2015-01-08,5,5.04,4.59,4.75,250470,0
2015-01-09,4.72,4.92,4.691,4.89,79892,0
2015-01-12,4.92,4.93,4.71,4.93,95304,0
2015-01-13,4.91,4.93,4.72,4.83,89859,0
2015-01-14,4.75,4.85,4.71,4.84,50426,0
2015-01-15,4.87,4.9,4.7,4.8,33958,0
2015-01-16,4.77,4.86,4.71,4.77,44875,0
2015-01-20,4.72,4.72,4.38,4.44,154438,0
2015-01-21,4.43,4.49,4.4,4.45,43726,0
2015-01-22,4.45,4.5,4.3301,4.38,56352,0
2015-01-23,4.39,4.42,3.93,4.03,245860,0
2015-01-26,4.1,4.31,4.06,4.15,132286,0
2015-01-27,4.19,4.2,3.84,4.11,135920,0
2015-01-28,4.06,4.2,3.86,3.91,61002,0
2015-01-29,3.94,3.97,3.82,3.9,74302,0
2015-01-30,3.89,3.96,3.83,3.96,89990,0
2015-02-02,4,4.08,3.92,4.04,65960,0
2015-02-03,4.07,4.3499,4.07,4.29,65718,0
2015-02-04,4.36,4.36,4.11,4.16,16036,0
2015-02-05,4.15,4.31,4.15,4.2,45052,0
2015-02-06,4.25,4.25,4.14,4.15,73123,0
2015-02-09,4.12,4.22,4,4.02,72724,0
2015-02-10,4.1,4.1,3.95,3.96,32962,0
2015-02-11,3.95,4.014,3.7,3.76,215459,0
2015-02-12,3.77,4.25,3.77,3.98,133297,0
2015-02-13,4.01,4.1,3.93,3.98,70532,0
2015-02-17,4.07,4.15,3.95,4.1,31561,0
2015-02-18,4.11,4.297,4.11,4.28,25911,0
2015-02-19,4.24,4.34,4.19,4.34,16973,0
2015-02-20,4.31,4.35,4.21,4.26,35499,0
2015-02-23,4.33,4.33,4.18,4.2,36029,0
2015-02-24,4.2,4.25,4.08,4.13,70898,0
2015-02-25,4.1,4.28,4.1,4.18,20610,0
2015-02-26,4.25,4.27,4.12,4.155,14024,0
2015-02-27,4.14,4.25,4.0722,4.25,30560,0
2015-03-02,4.3,4.3,4.21,4.29,79200,0
2015-03-03,4.3,4.3,4.2,4.28,49800,0
2015-03-04,4.25,4.25,4.12,4.24,39200,0
2015-03-05,4.24,4.24,4.17,4.19,21900,0
2015-03-06,4.2,4.22,4.14,4.14,35000,0
2015-03-09,4.15,4.2,4.13,4.2,17400,0
2015-03-10,4.15,4.2,4.01,4.06,41600,0
2015-03-11,4.07,4.19,4.07,4.11,17300,0
2015-03-12,4.13,4.49,4.12,4.32,72200,0
2015-03-13,4.32,4.9,4.27,4.8,188500,0
2015-03-16,4.76,4.8,4.01,4.61,360900,0
2015-03-17,4.57,4.68,4.51,4.68,108800,0
2015-03-18,4.63,4.84,4.6,4.8,86900,0
2015-03-19,4.76,4.82,4.69,4.77,44900,0
2015-03-20,4.77,4.85,4.66,4.83,98500,0
2015-03-23,4.86,4.9,4.76,4.84,58800,0
2015-03-24,4.85,4.9,4.78,4.85,28400,0
2015-03-25,4.85,4.88,4.67,4.81,33000,0
2015-03-26,4.78,4.78,4.47,4.74,65300,0
2015-03-27,4.68,4.8,4.61,4.79,102200,0
2015-03-30,4.78,4.79,4.38,4.77,44000,0
2015-03-31,4.73,4.85,4.53,4.85,45468,0
2015-04-01,4.86,5.3,4.83,5.03,153900,0
2015-04-02,5,5.3,4.99,5.3,70500,0
2015-04-06,5.33,5.39,5.26,5.31,42900,0
2015-04-07,5.21,5.36,5.0768,5.33,29056,0
2015-04-08,5.34,5.64,5.34,5.49,137200,0
2015-04-09,5.44,5.7,5.44,5.61,64043,0
2015-04-10,5.62,5.7,5.62,5.66,289000,0
2015-04-13,5.69,5.71,5.64,5.69,83300,0
2015-04-14,5.67,5.68,5.65,5.67,287300,0
2015-04-15,5.66,5.7153,5.65,5.67,66979,0
2015-04-16,5.69,5.84,5.66,5.75,62063,0
2015-04-17,5.7,5.71,5.65,5.66,20000,0
2015-04-20,5.64,5.71,5.6201,5.66,38350,0
2015-04-21,5.7,5.7,5.51,5.56,61337,0
2015-04-22,5.59,5.8895,5.5,5.875,96318,0
2015-04-23,5.84,6.2,5.81,5.86,161600,0
2015-04-24,5.87,6.06,5.82,5.84,42380,0
2015-04-27,5.79,6.03,5.57,5.68,73200,0
2015-04-28,5.62,5.709,5.58,5.63,25094,0
2015-04-29,5.59,5.68,5.58,5.65,53600,0
2015-04-30,5.61,5.8,5.57,5.79,28700,0
2015-05-01,5.79,5.86,5.66,5.66,27700,0
2015-05-04,5.71,5.78,5.63,5.68,42300,0
2015-05-05,5.68,5.72,5.63,5.66,20900,0
2015-05-06,5.65,5.7,5.58,5.59,32997,0
2015-05-07,5.58,5.63,5.51,5.51,22594,0
2015-05-08,5.55,6,5.52,5.96,131500,0
2015-05-11,6.01,6.05,5.74,6.05,124300,0
2015-05-12,6.09,6.09,5.7,5.9,79169,0
2015-05-13,5.88,5.9,5.82,5.9,43468,0
2015-05-14,5.88,5.9,5.8,5.88,40600,0
2015-05-15,5.88,5.9596,5.74,5.93,51883,0
2015-05-18,5.92,5.94,5.82,5.92,46637,0
2015-05-19,5.87,5.98,5.86,5.95,50990,0
2015-05-20,5.95,6,5.93,5.96,26000,0
2015-05-21,5.96,6.14,5.95,6.01,144300,0
2015-05-22,6.02,6.12,5.93,6.03,64700,0
2015-05-26,6.04,6.3,5.96,6.27,183386,0
2015-05-27,6.28,6.3,6.08,6.17,92400,0
2015-05-28,6.15,6.2,6.05,6.12,47498,0
2015-05-29,5.96,6.22,5.96,6.18,95700,0
2015-06-01,6.2,6.35,5.97,6.29,104159,0
2015-06-02,6.26,6.45,6.15,6.36,137469,0
2015-06-03,6.35,6.46,6.3,6.43,17600,0
2015-06-04,6.37,6.37,6.08,6.31,82500,0
2015-06-05,6.25,6.31,6.08,6.2,51000,0
2015-06-08,6.24,6.27,6.09,6.21,52500,0
2015-06-09,6.17,6.32,6.17,6.3,47935,0
2015-06-10,6.3,6.35,6.1748,6.26,51300,0
2015-06-11,6.3,6.3799,6.22,6.3,86755,0
2015-06-12,6.31,6.4,6.16,6.25,53900,0
2015-06-15,6.23,6.34,6.1,6.31,167800,0
2015-06-16,6.31,6.31,6.18,6.26,82300,0
2015-06-17,6.24,6.39,6.2,6.26,116600,0
2015-06-18,6.29,6.3,6.18,6.26,76000,0
2015-06-19,6.3,6.31,6.14,6.26,140400,0
2015-06-22,6.29,6.29,6.18,6.26,40600,0
2015-06-23,6.28,6.33,6.18,6.31,85196,0
2015-06-24,6.33,6.81,6.31,6.6,120200,0
2015-06-25,6.56,6.72,6.31,6.31,60100,0
2015-06-26,6.34,6.34,5.9,6.16,251400,0
2015-06-29,6.07,6.07,5.6,5.9,91700,0
2015-06-30,5.79,6.08,5.75,6.03,75001,0
2015-07-01,5.98,6.13,5.52,6.01,112600,0
2015-07-02,5.98,6.11,5.94,6.07,116500,0
2015-07-06,6,6.02,5.63,5.92,85000,0
2015-07-07,5.73,5.84,5.18,5.63,194900,0
2015-07-08,5.38,5.63,5.16,5.37,751800,0
2015-07-09,5.34,5.7,5.29,5.41,75500,0
2015-07-10,5.53,5.67,5.42,5.58,51100,0
2015-07-13,5.65,5.96,5.62,5.82,76400,0
2015-07-14,5.7,5.92,5.65,5.85,53981,0
2015-07-15,5.78,5.85,5.4281,5.74,85463,0
2015-07-16,5.75,6,5.67,5.85,43200,0
2015-07-17,5.83,5.88,5.68,5.81,18500,0
2015-07-20,5.82,5.9,5.55,5.9,39300,0
2015-07-21,5.92,6.15,5.92,6,113000,0
2015-07-22,5.97,6.13,5.95,6.12,68900,0
2015-07-23,6.12,6.12,5.84,5.95,17500,0
2015-07-24,5.9,5.92,5.69,5.91,71800,0
2015-07-27,5.75,5.77,5.65,5.68,59600,0
2015-07-28,5.63,5.86,5.63,5.74,17200,0
2015-07-29,5.78,5.96,5.77,5.92,26900,0
2015-07-30,5.86,6.08,5.8,6,57300,0
2015-07-31,6,6.18,5.87,6.17,119300,0
2015-08-03,6.02,6.08,5.64,5.91,72433,0
2015-08-04,5.89,5.99,5.82,5.92,31800,0
2015-08-05,5.94,6.07,5.73,6.07,85500,0
2015-08-06,6.02,6.15,5.86,6.04,98147,0
2015-08-07,6.01,6.05,5.8,6.01,31700,0
2015-08-10,6.06,6.15,5.96,6.15,97100,0
2015-08-11,5.98,6.2,5.85,6.2,102339,0
2015-08-12,6.07,6.24,5.93,6.15,515300,0
2015-08-13,6.18,6.22,6.14,6.22,49800,0
2015-08-14,6.15,6.25,6.1,6.25,39000,0
2015-08-17,6.17,6.25,6.16,6.19,21200,0
2015-08-18,6.16,6.25,6.15,6.22,45500,0
2015-08-19,6.19,6.35,6.18,6.35,55000,0
2015-08-20,6.24,6.33,6.17,6.28,65800,0
2015-08-21,6.22,6.25,6.19,6.25,210200,0
2015-08-24,6.13,6.17,5.92,6.03,227538,0
2015-08-25,6.03,6.2,5.83,5.88,71600,0
2015-08-26,5.94,5.98,5.58,5.75,72000,0
2015-08-27,5.79,5.97,5.75,5.81,82800,0
2015-08-28,5.77,5.93,5.63,5.72,58100,0
2015-08-31,5.72,5.79,5.63,5.78,36500,0
2015-09-01,5.73,5.96,5.67,5.82,51300,0
2015-09-02,5.8,5.95,5.78,5.94,32100,0
2015-09-03,5.94,6.11,5.85,6.11,49100,0
2015-09-04,6.04,6.19,6.03,6.11,19900,0
2015-09-08,6.19,6.19,6.05,6.11,39400,0
2015-09-09,6.19,6.32,6.17,6.24,56900,0
2015-09-10,6.27,6.3,6.24,6.29,12304,0
2015-09-11,6.29,6.5,6.27,6.38,37500,0
2015-09-14,6.41,6.47,6.38,6.45,18400,0
2015-09-15,6.15,6.15,5.65,5.76,74400,0
2015-09-16,5.8,6.1,5.78,5.84,43300,0
2015-09-17,5.81,5.91,5.76,5.85,9073,0
2015-09-18,5.81,5.82,5.65,5.71,35100,0
2015-09-21,5.75,5.78,5.52,5.53,36300,0
2015-09-22,5.65,5.65,5.54,5.61,23600,0
2015-09-23,5.59,5.63,5.51,5.51,9878,0
2015-09-24,5.5,5.525,4.9631,5.13,146684,0
2015-09-25,5.09,5.09,4.89,4.9,37200,0
2015-09-28,4.9,4.9,4.23,4.58,140974,0
2015-09-29,4.64,4.64,4.31,4.41,120800,0
2015-09-30,4.44,4.44,4.1,4.18,172000,0
2015-10-01,4.21,4.34,4.16,4.28,28000,0
2015-10-02,4.26,4.5,4.25,4.47,31100,0
2015-10-05,4.47,4.93,4.47,4.71,56986,0
2015-10-06,4.71,4.96,4.5,4.5,21400,0
2015-10-07,4.52,4.87,4.5,4.77,34801,0
2015-10-08,4.79,4.93,4.74,4.83,20700,0
2015-10-09,4.7,4.83,4.7,4.75,5400,0
2015-10-12,4.72,4.7501,4.65,4.69,5574,0
2015-10-13,4.66,4.7,4.22,4.27,76200,0
2015-10-14,4.25,4.41,4.25,4.36,14900,0
2015-10-15,4.4,4.4,4.2,4.22,49400,0
2015-10-16,4.2,4.47,4.1,4.1,37000,0
2015-10-19,4.08,4.16,4.08,4.1,38547,0
2015-10-20,4.08,4.22,4.08,4.19,25100,0
2015-10-21,4.23,4.31,4.07,4.19,31000,0
2015-10-22,4.17,4.2,4.12,4.15,12000,0
2015-10-23,4.14,4.15,4.12,4.13,19500,0
2015-10-26,4.1,4.12,4.1,4.1,57600,0
2015-10-27,4.19,4.19,4.12,4.12,24900,0
2015-10-28,4.11,4.2,4.11,4.16,28300,0
2015-10-29,4.15,4.16,4.12,4.15,10500,0
2015-10-30,4.13,4.25,4.13,4.21,35300,0
2015-11-02,4.2,4.3499,4.2,4.285,5602,0
2015-11-03,4.26,4.52,4.26,4.49,38500,0
2015-11-04,4.45,4.53,4.37,4.42,26714,0
2015-11-05,4.39,4.39,4.23,4.25,26500,0
2015-11-06,4.2,4.36,4.2,4.27,21100,0
2015-11-09,4.21,4.22,4.08,4.09,78919,0
2015-11-10,4.08,4.1,4.02,4.09,20200,0
2015-11-11,4.11,4.24,4.08,4.21,20400,0
2015-11-12,4.17,4.17,4.08,4.14,18600,0
2015-11-13,4.1,4.54,4.05,4.05,26500,0
2015-11-16,4.07,4.12,4.03,4.12,13700,0
2015-11-17,4.09,4.15,4.08,4.12,9200,0
2015-11-18,4.12,4.26,4.11,4.26,17200,0
2015-11-19,4.21,4.25,4.03,4.14,38600,0
2015-11-20,4.18,4.37,4.13,4.26,33600,0
2015-11-23,4.22,4.27,4.16,4.16,35600,0
2015-11-24,4.17,4.25,4.03,4.15,57700,0
2015-11-25,4.17,4.37,4.1,4.25,79700,0
2015-11-27,4.25,4.25,4.14,4.2,5500,0
2015-11-30,4.21,4.27,4.21,4.23,13400,0
2015-12-01,4.24,4.39,4.2,4.3,29959,0
2015-12-02,4.33,4.5,4.3,4.315,28128,0
2015-12-03,4.26,4.28,4.2475,4.25,35326,0
2015-12-04,4.27,4.29,4.24,4.29,15100,0
2015-12-07,4.22,4.28,4.2,4.28,7800,0
2015-12-08,4.22,4.26,4.22,4.26,24698,0
2015-12-09,4.23,4.38,4.23,4.3,14400,0
2015-12-10,4.49,4.49,4.3,4.33,16100,0
2015-12-11,4.32,4.32,4.23,4.25,33600,0
2015-12-14,4.23,4.23,4.03,4.05,40570,0
2015-12-15,4.04,4.08,4.01,4.08,18800,0
2015-12-16,4.04,4.1,4,4.02,17000,0
2015-12-17,4.09,4.09,3.84,3.91,24400,0
2015-12-18,3.92,4.05,3.92,4.05,24700,0
2015-12-21,4.04,4.05,3.89,3.98,22300,0
2015-12-22,3.95,4.19,3.88,4.04,20738,0
2015-12-23,4,4.3,4,4.29,42300,0
2015-12-24,4.22,4.3,4.2,4.26,7279,0
2015-12-28,4.28,4.3,4.21,4.255,14310,0
2015-12-29,4.21,4.25,4.1201,4.25,13003,0
2015-12-30,4.16,4.325,4.09,4.325,133257,0
2015-12-31,4.35,4.5,4.303,4.42,34400,0
2016-01-04,4.3,4.35,4.12,4.13,15145,0
2016-01-05,4.1,4.15,3.98,3.98,27853,0
2016-01-06,3.98,3.99,3.8539,3.87,22989,0
2016-01-07,3.87,3.9,3.8,3.8,9614,0
2016-01-08,3.82,3.82,3.775,3.775,7910,0
2016-01-11,3.79,3.79,3.6,3.69,24331,0
2016-01-12,3.69,3.71,3.58,3.61,16063,0
2016-01-13,3.59,3.8,3.08,3.16,72523,0
2016-01-14,3.13,3.19,3.11,3.11,28312,0
2016-01-15,3.05,3.09,3.03,3.05,28468,0
2016-01-19,3.05,3.2,3.05,3.09,16300,0
2016-01-20,3.1,3.1,2.9,3.01,81896,0
2016-01-21,3.15,3.2,2.98,3.12,26222,0
2016-01-22,3.72,3.79,3.2,3.22,20253,0
2016-01-25,3.16,3.16,3.04,3.0695,5610,0
2016-01-26,3.03,3.2,3.03,3.13,19220,0
2016-01-27,3.14,3.33,2.92,2.92,26753,0
2016-01-28,2.99,3.03,2.97,3.02,11042,0
2016-01-29,3.04,3.18,3.03,3.17,8581,0
2016-02-01,3.2,3.2,3.09,3.15,8618,0
2016-02-02,3.15,3.15,2.9801,3.02,2752,0
2016-02-03,3.29,3.29,2.96,2.97,15218,0
2016-02-04,3.334,3.37,2.99,3.04,14740,0
2016-02-05,3.19,3.24,3.07,3.08,6574,0
2016-02-08,3.01,3.01,2.82,2.83,11414,0
2016-02-09,2.83,2.89,2.66,2.7,21229,0
2016-02-10,2.65,2.71,2.65,2.7,2670,0
2016-02-11,2.74,2.74,2.53,2.74,14190,0
2016-02-12,2.88,3,2.71,2.77,7162,0
2016-02-16,2.7,2.89,2.7,2.75,12775,0
2016-02-17,2.74,2.85,2.74,2.75,13362,0
2016-02-18,2.97,3.01,2.76,2.92,9911,0
2016-02-19,2.97,3.17,2.81,2.85,12574,0
2016-02-22,2.8,2.93,2.8,2.86,7624,0
2016-02-23,2.805,2.862,2.805,2.81,3277,0
2016-02-24,2.81,2.81,2.75,2.76,6799,0
2016-02-25,2.7601,2.78,2.75,2.76,3975,0
2016-02-26,2.75,2.8313,2.69,2.7,13748,0
2016-02-29,2.7,2.85,2.7,2.77,26394,0
2016-03-01,2.8,3.1,2.8,2.98,7511,0
2016-03-02,3.02,3.2,3.02,3.1899,18769,0
2016-03-03,3.13,3.24,3.13,3.23,11360,0
2016-03-04,3.3,3.38,3.3,3.33,14748,0
2016-03-07,3.4,3.68,3.36,3.48,148902,0
2016-03-08,3.5,3.53,3.3136,3.5,64089,0
2016-03-09,3.5,3.5599,3.47,3.51,14625,0
2016-03-10,3.5,3.54,3.5,3.5,24433,0
2016-03-11,3.51,3.5599,3.47,3.52,24098,0
2016-03-14,3.52,3.57,3.46,3.5,68980,0
2016-03-15,3.6,3.65,3.42,3.5,57241,0
2016-03-16,3.5,3.69,3.495,3.66,45293,0
2016-03-17,3.66,3.66,3.45,3.55,53264,0
2016-03-18,3.5,3.6,3.11,3.51,225727,0
2016-03-21,3.52,3.55,3.44,3.55,37930,0
2016-03-22,3.33,3.55,3.33,3.54,8706,0
2016-03-23,3.52,3.54,3.5,3.51,10815,0
2016-03-24,3.5,3.5,3.35,3.35,8578,0
2016-03-28,3.37,3.38,3.32,3.33,36221,0
2016-03-29,3.29,3.29,3.17,3.1705,21187,0
2016-03-30,3.18,3.35,3.18,3.31,10547,0
2016-03-31,3.28,3.28,3.22,3.22,8406,0
2016-04-01,3.19,3.24,3.13,3.24,10725,0
2016-04-04,3.23,3.25,3.09,3.11,21591,0
2016-04-05,3.08,3.08,3,3,18280,0
2016-04-06,3,3,2.8,2.82,27272,0
2016-04-07,2.82,3.01,2.82,2.96,14417,0
2016-04-08,3.02,3.18,3.02,3.17,16710,0
2016-04-11,3.2,3.3034,3.2,3.25,29152,0
2016-04-12,3.13,3.3,3.13,3.28,25612,0
2016-04-13,3.13,3.51,3.13,3.47,58780,0
2016-04-14,3.3304,3.47,3.3304,3.47,10287,0
2016-04-15,3.42,3.5,3.4101,3.46,11731,0
2016-04-18,3.42,3.49,3.42,3.49,28030,0
2016-04-19,3.49,3.55,3.19,3.22,74899,0
2016-04-20,3.33,3.39,3.33,3.35,17314,0
2016-04-21,3.32,3.35,3.2,3.2,15911,0
2016-04-22,3.18,3.4,3.1,3.36,34977,0
2016-04-25,3.32,3.39,3.21,3.32,12521,0
2016-04-26,3.3,3.39,3.24,3.38,8638,0
2016-04-27,3.32,3.5,3.3,3.47,5952,0
2016-04-28,3.4,3.51,3.4,3.44,9767,0
2016-04-29,3.41,3.45,3.4,3.41,3185,0
2016-05-02,3.41,3.41,3.24,3.25,6987,0
2016-05-03,3.3,3.34,3.3,3.33,22777,0
2016-05-04,3.31,3.4289,3.07,3.07,45110,0
2016-05-05,3.09,3.6,3.09,3.5,40222,0
2016-05-06,3.5,3.67,3.43,3.53,13842,0
2016-05-09,3.58,3.64,3.51,3.56,10254,0
2016-05-10,3.51,3.56,3.45,3.54,12296,0
2016-05-11,3.58,3.58,3.52,3.54,5678,0
2016-05-12,3.53,3.53,3.36,3.5,33497,0
2016-05-13,3.48,3.5,3.4,3.41,6290,0
2016-05-16,3.47,3.54,3.39,3.5,28630,0
2016-05-17,3.46,3.51,3.46,3.5,1999,0
2016-05-18,3.5,3.54,3.5,3.51,6198,0
2016-05-19,3.5,3.56,3.38,3.51,9420,0
2016-05-20,3.51,3.58,3.5,3.58,1000,0
2016-05-23,3.53,3.58,3.47,3.52,5063,0
2016-05-24,3.51,3.59,3.51,3.56,9286,0
2016-05-25,3.55,3.65,3.54,3.65,8138,0
2016-05-26,3.74,3.87,3.69,3.84,25733,0
2016-05-27,3.84,3.9,3.8,3.86,19550,0
2016-05-31,3.87,3.9,3.7,3.72,14302,0
2016-06-01,3.72,3.72,3.4701,3.64,34307,0
2016-06-02,3.63,3.64,3.55,3.57,6400,0
2016-06-03,3.56,3.57,3.48,3.57,16669,0
2016-06-06,3.6,3.859,3.58,3.74,10385,0
2016-06-07,3.76,3.8,3.51,3.76,5475,0
2016-06-08,3.73,3.77,3.67,3.71,6526,0
2016-06-09,3.67,3.8368,3.5501,3.56,2739,0
2016-06-10,3.52,3.56,3.5,3.56,3500,0
2016-06-13,3.68,3.68,3.46,3.51,12843,0
2016-06-14,3.48,3.53,3.38,3.44,2189,0
2016-06-15,3.41,3.41,3.381,3.4,7648,0
2016-06-16,3.36,3.4056,3.35,3.35,2200,0
2016-06-17,3.35,3.51,3.35,3.38,2900,0
2016-06-20,3.38,3.42,3.38,3.4,3537,0
2016-06-21,3.43,3.43,3.39,3.41,3657,0
2016-06-22,3.4,3.4311,3.4,3.4252,801,0
2016-06-23,3.44,3.45,3.39,3.39,13250,0
2016-06-24,3.35,3.375,3.27,3.28,6100,0
2016-06-27,3.37,3.4,3.09,3.24,41866,0
2016-06-28,3.39,3.39,3.31,3.36,21938,0
2016-06-29,3.3595,3.36,3.26,3.26,4879,0
2016-06-30,3.245,3.26,3.09,3.19,19092,0
2016-07-01,3.19,3.3611,3.19,3.34,15498,0
2016-07-05,3.35,3.3716,3.18,3.21,11077,0
2016-07-06,3.3,3.425,3.29,3.425,17281,0
2016-07-07,3.46,3.5,3.32,3.5,13212,0
2016-07-08,3.58,3.75,3.58,3.67,10414,0
2016-07-11,3.57,3.77,3.57,3.75,10653,0
2016-07-12,3.7383,3.79,3.71,3.77,14931,0
2016-07-13,3.82,4.7,3.82,4.6,204673,0
2016-07-14,4.6,4.88,4.3001,4.66,84938,0
2016-07-15,4.7,4.739,4.37,4.39,33427,0
2016-07-18,4.47,4.49,4.2883,4.35,8096,0
2016-07-19,4.29,4.499,4.29,4.4101,8771,0
2016-07-20,4.75,4.76,4.38,4.41,14440,0
2016-07-21,4.39,4.7,4.39,4.7,20803,0
2016-07-22,4.61,4.61,4.47,4.47,13980,0
2016-07-25,4.55,4.56,4.42,4.4516,9679,0
2016-07-26,4.59,4.61,4.35,4.47,4421,0
2016-07-27,4.43,4.6467,4.38,4.38,11014,0
2016-07-28,4.37,4.649,4.33,4.6,11047,0
2016-07-29,4.56,4.76,4.35,4.52,18641,0
2016-08-01,4.5,4.54,4.4,4.525,6743,0
2016-08-02,4.5,4.73,4.5,4.67,19546,0
2016-08-03,4.65,4.65,4.4101,4.51,11947,0
2016-08-04,4.4511,4.7,4.4511,4.5,25407,0
2016-08-05,4.85,4.963,4.8,4.86,57117,0
2016-08-08,4.82,4.9399,4.4804,4.75,47250,0
2016-08-09,4.71,4.98,4.71,4.96,31933,0
2016-08-10,4.9,4.96,4.85,4.91,33457,0
2016-08-11,4.88,4.91,4.76,4.82,24600,0
2016-08-12,4.82,4.89,4.76,4.76,15547,0
2016-08-15,4.73,4.79,4.71,4.73,18845,0
2016-08-16,4.73,4.88,4.73,4.85,70975,0
2016-08-17,4.8,4.88,4.76,4.87,6648,0
2016-08-18,4.85,4.92,4.85,4.875,19634,0
2016-08-19,4.81,5,4.81,4.94,60411,0
2016-08-22,4.92,4.96,4.8,4.82,69145,0
2016-08-23,4.79,4.99,4.79,4.92,15911,0
2016-08-24,4.92,5,4.83,4.85,33188,0
2016-08-25,4.84,4.95,4.68,4.79,27155,0
2016-08-26,4.76,4.81,4.725,4.7692,11485,0
2016-08-29,4.73,4.99,4.72,4.99,41828,0
2016-08-30,4.9899,5,4.93,5,20698,0
2016-08-31,4.81,4.999,4.81,4.9,21656,0
2016-09-01,4.88,4.88,4.83,4.85,5370,0
2016-09-02,4.91,5.88,4.85,5.29,602801,0
2016-09-06,5.29,5.477,5.29,5.36,30980,0
2016-09-07,5.3,5.3,5.1,5.2,17753,0
2016-09-08,5.1301,5.28,4.92,5.1,36534,0
2016-09-09,5.04,5.15,4.87,4.95,23258,0
2016-09-12,4.9409,5.26,4.9409,5.17,8600,0
2016-09-13,5.01,5.09,4.88,4.93,10390,0
2016-09-14,5.03,5.03,4.9199,4.93,2500,0
2016-09-15,4.93,4.94,4.8801,4.91,1784,0
2016-09-16,4.89,4.905,4.8,4.8,12756,0
2016-09-19,4.76,4.925,4.76,4.87,16103,0
2016-09-20,4.9,4.936,4.86,4.9,11821,0
2016-09-21,4.89,4.9,4.76,4.7742,16631,0
2016-09-22,4.89,4.9,4.8,4.81,4080,0
2016-09-23,4.9,4.9,4.53,4.59,43617,0
2016-09-26,4.715,4.715,4.5,4.5,11208,0
2016-09-27,4.58,4.61,4.43,4.43,19960,0
2016-09-28,4.45,4.6299,4.42,4.605,26766,0
2016-09-29,4.6393,4.68,4.54,4.54,11563,0
2016-09-30,4.58,4.58,4.41,4.42,20683,0
2016-10-03,4.4736,4.66,4.43,4.5401,20983,0
2016-10-04,4.57,4.66,4.57,4.65,24126,0
2016-10-05,4.71,4.71,4.65,4.7099,7600,0
2016-10-06,4.71,4.71,4.6,4.61,24512,0
2016-10-07,4.69,4.69,4.58,4.6,6810,0
2016-10-10,4.58,4.69,4.58,4.6699,4236,0
2016-10-11,4.61,4.63,4.43,4.47,11450,0
2016-10-12,4.45,4.57,4.23,4.35,10950,0
2016-10-13,4.38,4.45,4.18,4.41,16364,0
2016-10-14,4.4,4.48,4.39,4.39,1735,0
2016-10-17,4.45,4.45,4.25,4.3,14582,0
2016-10-18,4.4,4.5,4.25,4.3,11302,0
2016-10-19,4.3,4.6,4.3,4.5,24291,0
2016-10-20,4.5,4.7,4.5,4.65,8760,0
2016-10-21,4.65,4.65,4.3,4.55,8877,0
2016-10-24,4.55,4.65,4.5,4.5,8190,0
2016-10-25,4.5,4.55,4.4,4.4,3599,0
2016-10-26,4.4,4.65,4.35,4.4,31615,0
2016-10-27,4.4,4.475,4.35,4.45,7414,0
2016-10-28,4.45,4.45,4.35,4.35,6959,0
2016-10-31,4.45,4.45,4.35,4.35,5165,0
2016-11-01,4.4,4.45,4.3115,4.35,5147,0
2016-11-02,4.55,4.55,4.4,4.4,6157,0
2016-11-03,4.4,4.45,4.2,4.25,18436,0
2016-11-04,4.25,4.35,4.2,4.25,7297,0
2016-11-07,4.25,4.25,4.15,4.2,11426,0
2016-11-08,4.25,4.4,4.205,4.3,34441,0
2016-11-09,5,5.05,4.4,4.5,170582,0
2016-11-10,4.55,4.6,4.5,4.6,36157,0
2016-11-11,4.595,4.595,4.5,4.5,4244,0
2016-11-14,4.55,4.6,4.45,4.45,35423,0
2016-11-15,4.55,4.55,4.35,4.4,6805,0
2016-11-16,4.45,4.75,4.4132,4.575,5005,0
2016-11-17,4.55,4.605,4.4,4.6,7484,0
2016-11-18,4.55,4.7,4.45,4.55,13426,0
2016-11-21,4.65,4.7,4.6,4.7,8078,0
2016-11-22,4.7,4.75,4.595,4.595,6656,0
2016-11-23,4.55,4.65,4.5095,4.65,22494,0
2016-11-25,4.6,4.8,4.55,4.55,17331,0
2016-11-28,4.5,4.65,4.5,4.6,15540,0
2016-11-29,4.6,4.65,4.55,4.6,6624,0
2016-11-30,4.6,4.6,4.55,4.6,7423,0
2016-12-01,4.65,4.75,4.5095,4.5532,13282,0
2016-12-02,4.5,4.6,4.5,4.5,5192,0
2016-12-05,4.55,4.55,4.5,4.5,21568,0
2016-12-06,4.4866,4.55,4.45,4.5,32296,0
2016-12-07,4.5,4.5,4.405,4.45,14641,0
2016-12-08,4.5,4.5,4.35,4.4,14921,0
2016-12-09,4.5,4.5,4.4,4.45,24844,0
2016-12-12,4.5,4.5,4.35,4.35,50717,0
2016-12-13,4.35,4.45,4.3,4.3,25345,0
2016-12-14,4.3,4.3,4.2,4.2,10156,0
2016-12-15,4.2,4.3,4.15,4.3,12281,0
2016-12-16,4.3,4.4,4.3,4.35,9111,0
2016-12-19,4.3,4.35,4.3,4.3215,21930,0
2016-12-20,4.3,4.3412,4.2,4.2,25399,0
2016-12-21,4.25,4.255,4,4.1,47219,0
2016-12-22,4.15,4.15,4.1,4.15,4453,0
2016-12-23,4.1,4.1,3.95,4.05,19797,0
2016-12-27,3.95,4.2,3.95,4.1,31310,0
2016-12-28,4.05,4.1,4,4,16861,0
2016-12-29,4.05,4.05,3.85,3.9,34127,0
2016-12-30,3.9,4,3.9,4,41948,0
2017-01-03,4,4.1389,4,4.025,20537,0
2017-01-04,4.05,4.1,4,4.05,47973,0
2017-01-05,4.05,4.15,4,4,34178,0
2017-01-06,4.055,4.055,4,4,15428,0
2017-01-09,4.05,4.1,4,4.05,5870,0
2017-01-10,4.1,4.15,4.05,4.05,14813,0
2017-01-11,4,4.1209,4,4,18086,0
2017-01-12,3.95,4.05,3.95,4.05,11100,0
2017-01-13,4.1,4.1,3.95,4,9453,0
2017-01-17,4,4,3.85,3.95,38517,0
2017-01-18,4,4,3.9,3.995,3031,0
2017-01-19,3.9619,4.1,3.95,3.955,14272,0
2017-01-20,3.95,4.15,3.95,4.15,10105,0
2017-01-23,4.1,4.1,3.95,3.95,33824,0
2017-01-24,4,4.075,4,4.05,16766,0
2017-01-25,4.1,4.1,4.055,4.1,6882,0
2017-01-26,4.1,4.1275,4,4.05,5452,0
2017-01-27,4.05,4.059,4.05,4.05,727,0
2017-01-30,4.05,4.1,4.05,4.05,2681,0
2017-01-31,4.1,4.1,4.05,4.05,4168,0
2017-02-01,4.05,4.1,4,4,28736,0
2017-02-02,4.05,4.075,4,4,8063,0
2017-02-03,4.05,4.075,4.05,4.075,4158,0
2017-02-06,4.1,4.1,3.95,4,36474,0
2017-02-07,4,4.05,4,4.05,2598,0
2017-02-08,4.1,4.1,4,4.05,15271,0
2017-02-09,4.05,4.0939,4.05,4.05,17342,0
2017-02-10,4.05,4.1,4,4,10194,0
2017-02-13,4,4.09,4,4,6635,0
2017-02-14,4,4.05,3.95,4,30295,0
2017-02-15,4,4.07,3.95,4.05,38373,0
2017-02-16,4.05,4.05,3.95,4,69265,0
2017-02-17,4.9,4.95,4.2,4.2,623058,0
2017-02-21,4.4,4.75,4.35,4.75,121493,0
2017-02-22,4.7,4.8,4.65,4.65,66065,0
2017-02-23,4.655,4.745,4.65,4.695,20891,0
2017-02-24,4.7,4.75,4.7,4.7,17355,0
2017-02-27,4.75,4.75,4.7,4.75,32310,0
2017-02-28,4.75,4.75,4.7,4.75,17284,0
2017-03-01,4.75,4.75,4.7,4.7,10698,0
2017-03-02,4.75,4.75,4.7,4.75,5766,0
2017-03-03,4.75,4.75,4.7403,4.75,3100,0
2017-03-06,4.712,4.75,4.7,4.7,39738,0
2017-03-07,4.7,4.75,4.65,4.75,7508,0
2017-03-08,4.6733,4.75,4.6733,4.75,14211,0
2017-03-09,4.75,4.9,4.7315,4.75,68908,0
2017-03-10,4.75,4.9,4.75,4.9,17320,0
2017-03-13,4.9,5,4.9,5,30972,0
2017-03-14,5,5.05,4.95,5,29056,0
2017-03-15,4.95,5,4.95,5,11924,0
2017-03-16,5,5.05,5,5.025,25392,0
2017-03-17,4.95,5.1,4.85,4.95,126793,0
2017-03-20,5.05,5.05,4.8185,4.85,61146,0
2017-03-21,4.95,4.95,4.75,4.75,24627,0
2017-03-22,4.7,4.85,4.7,4.8,20096,0
2017-03-23,4.75,4.8,4.7,4.8,18173,0
2017-03-24,4.8,4.856,4.7,4.75,11822,0
2017-03-27,4.7,4.85,4.7,4.8,24071,0
2017-03-28,4.75,4.9,4.7,4.9,26514,0
2017-03-29,4.9,4.9,4.85,4.9,13984,0
2017-03-30,4.9,4.9,4.85,4.85,24382,0
2017-03-31,4.85,4.9,4.8,4.85,1807,0
2017-04-03,4.9,4.9,4.85,4.9,10700,0
2017-04-04,4.85,4.895,4.7,4.8,45537,0
2017-04-05,4.9,4.9,4.75,4.75,14489,0
2017-04-06,4.8,4.8,4.7,4.8,8440,0
2017-04-07,4.85,4.85,4.7,4.7766,6656,0
2017-04-10,4.75,4.8,4.7,4.75,20283,0
2017-04-11,4.7097,4.8,4.7,4.775,5323,0
2017-04-12,4.75,4.755,4.65,4.7,55842,0
2017-04-13,4.7,4.8,4.65,4.65,23680,0
2017-04-17,4.65,4.7,4.65,4.7,8951,0
2017-04-18,4.65,4.75,4.65,4.75,9806,0
2017-04-19,4.7,4.8,4.7,4.8,9492,0
2017-04-20,4.8,4.8,4.7097,4.8,3584,0
2017-04-21,4.8,4.85,4.75,4.765,6159,0
2017-04-24,4.7,4.85,4.7,4.75,28592,0
2017-04-25,4.75,4.75,4.7,4.75,41637,0
2017-04-26,4.75,4.85,4.75,4.85,43240,0
2017-04-27,4.8,4.85,4.75,4.8,14072,0
2017-04-28,4.8,4.85,4.8,4.85,8278,0
2017-05-01,4.8,4.85,4.75,4.75,28683,0
2017-05-02,4.85,4.85,4.826,4.845,560,0
2017-05-03,4.85,4.85,4.8,4.8,5148,0
2017-05-04,4.8,4.8307,4.8,4.8,694,0
2017-05-05,4.8,4.85,4.75,4.85,264500,0
2017-05-08,4.8,4.9,4.8,4.85,25863,0
2017-05-09,4.85,4.95,4.85,4.945,17968,0
2017-05-10,4.95,4.95,4.8,4.8,20164,0
2017-05-11,4.8,4.8448,4.8,4.825,5927,0
2017-05-12,4.9,4.9,4.8,4.8,12783,0
2017-05-15,4.75,4.8,4.75,4.75,30893,0
2017-05-16,4.8,4.85,4.7,4.7,32981,0
2017-05-17,4.8,4.8,4.7,4.8,4851,0
2017-05-18,4.7,4.75,4.7,4.7,9170,0
2017-05-19,4.75,4.75,4.7,4.75,7880,0
2017-05-22,4.7,4.75,4.7,4.7,14030,0
2017-05-23,4.7,4.8,4.7,4.8,14263,0
2017-05-24,4.75,4.8,4.65,4.65,47482,0
2017-05-25,4.65,4.7185,4.65,4.695,7176,0
2017-05-26,4.65,4.725,4.65,4.725,363,0
2017-05-30,4.7,4.7,4.65,4.65,1246,0
2017-05-31,4.75,4.75,4.65,4.65,1416,0
2017-06-01,4.65,4.6597,4.6,4.65,10601,0
2017-06-02,4.6,4.699,4.6,4.65,2359,0
2017-06-05,4.6,4.7,4.6,4.65,10525,0
2017-06-06,4.65,4.7,4.65,4.7,20325,0
2017-06-07,4.7,4.7,4.65,4.65,4082,0
2017-06-08,4.65,4.7,4.65,4.7,2090,0
2017-06-09,4.65,4.725,4.65,4.7,2841,0
2017-06-12,4.65,4.7138,4.65,4.65,42707,0
2017-06-13,4.75,4.75,4.69,4.69,7307,0
2017-06-14,4.75,4.75,4.7071,4.75,1660,0
2017-06-15,4.722,4.725,4.7,4.7,6175,0
2017-06-16,4.7,4.75,4.7,4.75,2165,0
2017-06-19,4.7,4.775,4.7,4.7,11914,0
2017-06-20,4.8,4.8,4.75,4.755,8488,0
2017-06-21,4.75,4.76,4.7,4.7,15308,0
2017-06-22,4.7,4.7,4.7,4.7,3458,0
2017-06-23,4.75,4.8,4.745,4.8,29022,0
2017-06-26,4.75,4.7693,4.75,4.7693,1263,0
2017-06-27,4.8,4.8,4.7,4.7,7628,0
2017-06-28,4.75,4.8,4.65,4.7,22090,0
2017-06-29,4.65,4.8,4.6,4.7,25952,0
2017-06-30,4.75,4.8,4.65,4.7,55517,0
2017-07-03,4.65,4.75,4.65,4.65,21284,0
2017-07-05,4.75,4.8,4.65,4.7,38049,0
2017-07-06,4.75,4.75,4.7,4.7,6074,0
2017-07-07,4.75,4.75,4.7247,4.75,3975,0
2017-07-10,4.745,4.8,4.745,4.8,21659,0
2017-07-11,4.65,4.775,4.65,4.75,1524,0
2017-07-12,4.7,4.8,4.7,4.8,5966,0
2017-07-13,4.8,4.8,4.7,4.775,10993,0
2017-07-14,4.7,4.8,4.7,4.8,3774,0
2017-07-17,4.8,4.8,4.75,4.775,5541,0
2017-07-18,4.75,4.7547,4.7,4.75,43366,0
2017-07-19,4.75,4.75,4.7,4.725,11426,0
2017-07-20,4.75,4.8,4.65,4.7,19585,0
2017-07-21,4.75,4.8,4.65,4.678,17388,0
2017-07-24,4.75,4.75,4.6,4.65,44066,0
2017-07-25,4.655,4.7,4.627,4.65,16658,0
2017-07-26,4.7,4.7,4.65,4.7,6571,0
2017-07-27,4.65,4.65,4.6,4.65,15697,0
2017-07-28,4.65,4.675,4.6,4.6,25247,0
2017-07-31,4.65,4.65,4.6,4.6,34601,0
2017-08-01,4.6,4.65,4.6,4.6,32189,0
2017-08-02,4.65,4.65,4.55,4.6,23524,0
2017-08-03,4.55,4.6,4.45,4.55,45073,0
2017-08-04,4.5,4.575,4.5,4.55,12202,0
2017-08-07,4.51,4.55,4.5,4.55,13874,0
2017-08-08,4.595,4.6,4.55,4.6,13594,0
2017-08-09,4.6,4.65,4.59,4.65,29045,0
2017-08-10,4.65,4.65,4.55,4.6,3186,0
2017-08-11,4.55,4.55,4.5,4.5,10020,0
2017-08-14,4.55,4.6,4.5,4.6,21847,0
2017-08-15,4.55,4.6,4.5,4.6,5819,0
2017-08-16,4.55,4.65,4.5,4.6,34916,0
2017-08-17,4.55,4.6,4.55,4.6,3486,0
2017-08-18,4.55,4.6,4.55,4.6,2871,0
2017-08-21,4.55,4.6,4.5,4.6,17528,0
2017-08-22,4.6,4.645,4.55,4.6,6443,0
2017-08-23,4.55,4.65,4.55,4.65,22603,0
2017-08-24,4.5687,4.6,4.55,4.55,14479,0
2017-08-25,4.55,4.569,4.55,4.55,6688,0
2017-08-28,4.55,4.6,4.55,4.55,8494,0
2017-08-29,4.5,4.55,4.5,4.55,8143,0
2017-08-30,4.5,4.55,4.455,4.5,27019,0
2017-08-31,4.545,4.6,4.545,4.6,5603,0
2017-09-05,4.5,4.6,4.5,4.6,6627,0
2017-09-06,4.6,4.6,4.55,4.6,3288,0
2017-09-07,4.5,4.6,4.5,4.55,12077,0
2017-09-08,4.6,4.65,4.55,4.65,32050,0
2017-09-11,4.65,4.7,4.6,4.7,14927,0
2017-09-12,4.65,4.7,4.65,4.7,4606,0
2017-09-13,4.7,4.7,4.6558,4.7,2644,0
2017-09-14,4.7,4.7,4.65,4.675,6246,0
2017-09-15,4.65,4.7,4.65,4.65,5593,0
2017-09-18,4.65,4.7,4.65,4.7,3195,0
2017-09-19,4.67,4.7,4.6632,4.7,4000,0
2017-09-20,4.695,4.7,4.65,4.655,11423,0
2017-09-21,4.65,4.7,4.65,4.7,14091,0
2017-09-22,4.65,4.7,4.65,4.7,8924,0
2017-09-25,4.65,4.7,4.65,4.7,5734,0
2017-09-26,4.695,4.7,4.625,4.65,8408,0
2017-09-27,4.633,4.7,4.633,4.7,6154,0
2017-09-28,4.655,4.6733,4.6,4.6,10759,0
2017-09-29,4.7,4.7,4.655,4.675,705,0
2017-10-02,4.7,4.7,4.65,4.7,13504,0
2017-10-03,4.75,4.75,4.7,4.75,10809,0
2017-10-04,4.7,4.75,4.7,4.7,6583,0
2017-10-05,4.7,4.75,4.7,4.75,19991,0
2017-10-06,4.7,5,4.7,5,50897,0
2017-10-09,5,5,4.9,4.9,20976,0
2017-10-10,4.9,4.95,4.875,4.9,15372,0
2017-10-11,4.95,4.95,4.9,4.95,12390,0
2017-10-12,4.9377,4.95,4.9,4.9,24749,0
2017-10-13,4.95,4.95,4.9303,4.95,601,0
2017-10-16,4.9,4.95,4.9,4.925,10343,0
2017-10-17,4.9,4.95,4.9,4.9,3909,0
2017-10-18,4.95,4.95,4.85,4.85,13520,0
2017-10-19,4.95,4.95,4.85,4.85,8866,0
2017-10-20,4.9,4.9,4.85,4.9,13959,0
2017-10-23,4.85,4.85,4.75,4.8,17920,0
2017-10-24,4.85,4.9,4.825,4.9,12202,0
2017-10-25,4.85,4.9,4.65,4.9,137680,0
2017-10-26,4.85,4.9,4.85,4.85,9600,0
2017-10-27,4.9,4.9,4.85,4.855,4286,0
2017-10-30,4.9,4.9,4.85,4.9,2210,0
2017-10-31,4.9,4.9,4.8,4.9,33665,0
2017-11-01,4.85,4.9,4.85,4.85,8145,0
2017-11-02,4.85,4.95,4.85,4.85,8192,0
2017-11-03,4.85,4.9,4.85,4.9,12216,0
2017-11-06,4.85,4.9,4.8,4.8,10996,0
2017-11-07,4.8,4.8,4.65,4.8,54306,0
2017-11-08,4.7,4.85,4.7,4.85,18130,0
2017-11-09,4.75,4.85,4.75,4.85,16527,0
2017-11-10,4.85,4.85,4.8,4.85,10733,0
