Date,Open,High,Low,Close,Volume,OpenInt
2007-03-28,5.5,5.5,5.5,5.5,0,0
2007-03-29,5.5,5.5,5,5.29,1327564,0
2007-03-30,5.18,5.29,5.05,5.25,243919,0
2007-04-02,5.26,5.29,5.01,5.1,63095,0
2007-04-03,5.15,5.16,5.01,5.04,29580,0
2007-04-04,5.19,5.2,5.04,5.08,23610,0
2007-04-05,5.19,5.46,5.02,5.26,166180,0
2007-04-09,5.5,5.5,5.11,5.3,30422,0
2007-04-10,5.27,5.38,5.16,5.3,8690,0
2007-04-11,5.26,5.26,5.15,5.24,22070,0
2007-04-12,5.11,5.3,5.11,5.3,23680,0
2007-04-13,5.34,5.95,5.3,5.74,477070,0
2007-04-16,5.81,5.97,5.65,5.8,238496,0
2007-04-17,5.82,5.99,5.75,5.78,136734,0
2007-04-18,5.91,5.95,5.63,5.66,94821,0
2007-04-19,5.69,5.69,5.46,5.47,50005,0
2007-04-20,5.05,5.47,5.05,5.34,241271,0
2007-04-23,5.3,5.33,5.24,5.3,36250,0
2007-04-24,5.25,5.5,5.24,5.43,43182,0
2007-04-25,5.45,5.59,5.33,5.51,55459,0
2007-04-26,5.6,5.6,5.5,5.5,52200,0
2007-04-27,5.5,5.56,5.5,5.51,12950,0
2007-04-30,5.54,5.55,5.4,5.4,15100,0
2007-05-01,5.4,5.6,5.24,5.25,20896,0
2007-05-02,5.24,5.39,5.03,5.3,16005,0
2007-05-03,5.3,5.47,5.16,5.47,11363,0
2007-05-04,5.48,5.5,5.32,5.37,12100,0
2007-05-07,5.46,5.49,5.35,5.36,13837,0
2007-05-08,5.35,5.36,5.35,5.36,696,0
2007-05-09,5.5,5.8,5.46,5.46,31385,0
2007-05-10,5.48,5.74,5.38,5.38,13365,0
2007-05-11,5.42,5.56,5.35,5.49,524827,0
2007-05-14,5.64,5.81,5.37,5.68,26884,0
2007-05-15,5.6,5.8,5.47,5.62,11274,0
2007-05-16,5.67,5.81,5.56,5.79,7920,0
2007-05-17,5.58,5.8,5.58,5.8,10600,0
2007-05-18,5.61,5.9,5.61,5.78,7035,0
2007-05-21,5.82,5.82,5.67,5.7,44236,0
2007-05-22,5.69,5.75,5.4,5.49,53442,0
2007-05-23,5.5,5.88,5.09,5.23,92209,0
2007-05-24,5.16,5.56,5.16,5.5,29117,0
2007-05-25,5.36,5.36,4.4,4.66,252227,0
2007-05-29,4.66,4.76,4.19,4.2,195864,0
2007-05-30,4.2,4.39,4.2,4.27,1006136,0
2007-05-31,4.35,4.35,4.22,4.23,32479,0
2007-06-01,4.23,4.3,4.2,4.24,7223,0
2007-06-04,4.27,4.34,4.21,4.27,18020,0
2007-06-05,4.35,4.38,4.29,4.35,32674,0
2007-06-06,4.39,4.39,4.27,4.35,10335,0
2007-06-07,4.35,4.43,4.35,4.35,22080,0
2007-06-08,4.47,4.47,4.36,4.4,8238,0
2007-06-11,4.4,4.4,4.3,4.31,10750,0
2007-06-12,4.34,4.4,4.31,4.31,7219,0
2007-06-13,4.31,4.31,4.2,4.21,18088,0
2007-06-14,4.25,4.5,4.18,4.2,17978,0
2007-06-15,4.2,4.28,4.16,4.2,16521,0
2007-06-18,4.31,4.31,4.16,4.17,40405,0
2007-06-19,4.17,4.43,4.15,4.38,34080,0
2007-06-20,4.31,4.63,4.31,4.41,21161,0
2007-06-21,4.38,4.45,4.35,4.4,7350,0
2007-06-22,4.45,4.57,4.45,4.57,15301,0
2007-06-25,4.6,4.72,4.57,4.57,16025,0
2007-06-26,4.6,4.75,4.6,4.72,29635,0
2007-06-27,4.7,4.71,4.67,4.69,11309,0
2007-06-28,4.71,4.72,4.71,4.72,207,0
2007-06-29,4.83,4.89,4.7,4.79,17601,0
2007-07-02,4.89,4.98,4.88,4.88,9310,0
2007-07-03,4.9,4.91,4.8,4.8,21800,0
2007-07-05,4.8,4.8,4.54,4.54,86051,0
2007-07-06,4.57,4.74,4.5,4.64,22870,0
2007-07-09,4.78,4.78,4.5,4.56,73160,0
2007-07-10,4.59,4.59,4.45,4.5,4867,0
2007-07-11,4.57,4.61,4.5,4.51,7000,0
2007-07-12,4.5,4.64,4.5,4.64,3300,0
2007-07-13,4.64,4.7,4.64,4.7,13500,0
2007-07-16,4.67,4.79,4.67,4.79,3200,0
2007-07-17,4.79,5.05,4.72,5,16944,0
2007-07-18,4.97,4.98,4.8,4.83,1730,0
2007-07-19,4.82,5.07,4.79,5.03,11425,0
2007-07-20,4.86,5.02,4.86,5,1900,0
2007-07-23,5.03,5.19,4.85,5.09,7322,0
2007-07-24,5,5,4.64,4.75,7881,0
2007-07-25,4.75,4.78,4.72,4.72,3800,0
2007-07-26,4.71,4.87,4.7,4.76,7576,0
2007-07-27,4.8,4.8,4.7,4.7,3280,0
2007-07-30,4.74,4.79,4.74,4.76,1700,0
2007-07-31,4.76,4.94,4.75,4.75,3990,0
2007-08-01,4.74,4.86,4.71,4.75,20121,0
2007-08-02,4.96,4.96,4.68,4.77,7727,0
2007-08-03,3.75,4,3.25,3.9,175688,0
2007-08-06,3.87,4,3.68,3.76,27806,0
2007-08-07,3.8,3.8,3.5,3.5,10700,0
2007-08-08,3.51,3.51,3.05,3.15,106440,0
2007-08-09,3.18,3.18,3.01,3.05,72198,0
2007-08-10,3.01,3.04,2.88,2.93,67953,0
2007-08-13,3.04,3.04,2.84,2.88,114030,0
2007-08-14,2.92,2.92,2.6,2.6,86350,0
2007-08-15,2.6,2.74,2.5,2.6,40592,0
2007-08-16,2.63,2.99,2.39,2.6,15127,0
2007-08-17,2.6,2.69,2.51,2.51,486700,0
2007-08-20,2.6,2.97,2.6,2.71,31660,0
2007-08-21,2.76,2.97,2.75,2.9,32071,0
2007-08-22,2.9,2.97,2.89,2.95,71365,0
2007-08-23,2.96,3.14,2.81,2.99,51989,0
2007-08-24,2.99,3.01,2.98,3,37107,0
2007-08-27,3,3.1,2.99,2.99,12600,0
2007-08-28,2.98,3.01,2.9,2.9,10820,0
2007-08-29,2.95,2.96,2.95,2.95,5700,0
2007-08-30,2.96,2.96,2.88,2.88,13750,0
2007-08-31,2.91,3.05,2.9,3,60200,0
2007-09-04,3.03,3.03,3,3,7630,0
2007-09-05,3,3.6,3,3.01,33659,0
2007-09-06,3.04,3.04,2.98,2.98,14841,0
2007-09-07,2.95,2.97,2.95,2.95,4821,0
2007-09-10,2.98,3,2.92,2.92,7568,0
2007-09-11,2.98,2.99,2.8,2.8,9455,0
2007-09-12,2.81,2.87,2.69,2.69,10605,0
2007-09-13,2.7,2.77,2.7,2.76,8019,0
2007-09-14,2.76,2.76,2.75,2.75,4331,0
2007-09-17,2.72,2.72,2.45,2.49,53551,0
2007-09-18,2.5,2.57,2.47,2.47,34611,0
2007-09-19,2.47,2.84,2.47,2.65,81651,0
2007-09-20,2.6,2.89,2.6,2.72,6153,0
2007-09-21,2.72,2.91,2.72,2.8,9346,0
2007-09-24,2.8,2.95,2.8,2.9,24458,0
2007-09-25,3,3.19,2.64,2.75,125592,0
2007-09-26,2.99,2.99,2.5,2.55,26787,0
2007-09-27,2.53,2.9,2.53,2.71,58881,0
2007-09-28,2.78,2.84,2.47,2.63,17159,0
2007-10-01,2.61,2.9,2.61,2.74,8509,0
2007-10-02,2.78,2.78,2.75,2.75,1100,0
2007-10-03,2.75,2.85,2.75,2.85,3400,0
2007-10-04,2.76,2.8,2.75,2.8,2300,0
2007-10-05,2.8,2.9,2.74,2.75,8426,0
2007-10-08,2.71,2.84,2.71,2.79,2890,0
2007-10-09,2.83,2.84,2.8,2.81,8896,0
2007-10-10,2.97,2.97,2.81,2.83,7325,0
2007-10-11,2.85,2.89,2.82,2.89,4400,0
2007-10-12,2.89,3.06,2.89,3.05,39660,0
2007-10-15,3.09,3.31,3.09,3.29,8030,0
2007-10-16,3.3,3.35,3.04,3.26,6040,0
2007-10-17,3.25,3.4,3.25,3.36,2800,0
2007-10-18,3.36,3.48,3.35,3.37,4100,0
2007-10-19,3.36,3.36,3.03,3.05,13325,0
2007-10-22,3.04,3.43,3.04,3.19,5181,0
2007-10-23,3.24,3.4,3.21,3.39,7220,0
2007-10-24,3.41,3.48,3.36,3.39,14236,0
2007-10-25,3.4,3.4,3.34,3.34,17482,0
2007-10-26,3.42,3.42,3.21,3.21,10300,0
2007-10-29,3.24,3.24,3.21,3.24,7673,0
2007-10-30,3.2,3.25,3.2,3.2,42050,0
2007-10-31,3.3,3.3,2.91,2.95,161350,0
2007-11-01,2.91,3,2.85,2.85,21700,0
2007-11-02,2.79,2.81,2.44,2.44,92358,0
2007-11-05,2.43,2.55,2.42,2.49,24859,0
2007-11-06,2.74,2.75,2.41,2.46,33908,0
2007-11-07,2.72,2.72,2.42,2.42,1800,0
2007-11-08,2.42,2.54,2.42,2.5,3052,0
2007-11-09,2.55,2.55,2.46,2.5,14300,0
2007-11-12,2.46,2.46,2.38,2.38,36700,0
2007-11-13,2.38,2.45,2.3,2.3,87635,0
2007-11-14,2.29,2.5,2.29,2.5,13030,0
2007-11-15,2.4,2.5,2.4,2.4,70238,0
2007-11-16,2.35,2.37,2.31,2.36,17620,0
2007-11-19,2.4,2.4,2.32,2.37,16560,0
2007-11-20,2.36,2.36,2.3,2.32,17715,0
2007-11-21,2.35,2.35,2.22,2.22,37512,0
2007-11-23,2.29,2.4,2.29,2.3,1748,0
2007-11-26,2.35,2.37,2.3,2.3,5700,0
2007-11-27,2.4,2.44,2.31,2.36,5800,0
2007-11-28,2.39,2.43,2.39,2.41,370445,0
2007-11-29,2.42,2.45,2.4,2.45,17200,0
2007-11-30,2.43,2.45,2.4,2.41,25049,0
2007-12-03,2.44,2.44,2.4,2.4,16150,0
2007-12-04,2.4,2.43,2.4,2.42,19300,0
2007-12-05,2.42,2.58,2.4,2.41,29037,0
2007-12-06,2.42,2.65,2.42,2.62,29930,0
2007-12-07,2.43,2.5,2.43,2.5,2400,0
2007-12-10,2.5,2.72,2.5,2.63,6400,0
2007-12-11,2.61,2.61,2.51,2.51,811,0
2007-12-12,2.69,2.71,2.54,2.6,4600,0
2007-12-13,2.55,2.6,2.5,2.5,22709,0
2007-12-14,2.5,2.58,2.5,2.55,1750,0
2007-12-17,2.5,2.67,2.5,2.6,312000,0
2007-12-18,2.6,2.84,2.6,2.61,31400,0
2007-12-19,2.6,2.61,2.52,2.58,7200,0
2007-12-20,2.58,2.59,2.5,2.52,19844,0
2007-12-21,2.5,2.56,2.5,2.5,42300,0
2007-12-24,2.56,2.56,2.5,2.51,17082,0
2007-12-26,2.5,2.56,2.5,2.55,8314,0
2007-12-27,2.55,2.59,2.55,2.59,5700,0
2007-12-28,2.55,2.69,2.55,2.56,32550,0
2007-12-31,2.55,2.79,2.5,2.55,27213,0
2008-01-02,2.59,2.6,2.57,2.6,1425,0
2008-01-03,2.65,2.79,2.56,2.79,29300,0
2008-01-04,2.74,3.2,2.73,3.06,100425,0
2008-01-07,3,3.1,2.91,2.96,183481,0
2008-01-08,2.86,2.96,2.6,2.61,81851,0
2008-01-09,2.64,2.71,2.63,2.63,31739,0
2008-01-10,2.65,2.8,2.65,2.7,162045,0
2008-01-11,2.72,2.8,2.7,2.7,324790,0
2008-01-14,2.72,2.72,2.69,2.69,109880,0
2008-01-15,2.72,2.72,2.5,2.55,164220,0
2008-01-16,2.51,2.55,2.5,2.52,147829,0
2008-01-17,2.49,2.49,2.36,2.44,168680,0
2008-01-18,2.41,2.53,2.35,2.38,60885,0
2008-01-22,2.45,2.47,2.33,2.4,60722,0
2008-01-23,2.45,2.53,2.2,2.25,116090,0
2008-01-24,2.34,2.45,2.25,2.42,199916,0
2008-01-25,2.45,2.5,2.4,2.4,127125,0
2008-01-28,2.53,2.53,2.45,2.49,56516,0
2008-01-29,2.5,2.53,2.41,2.42,36350,0
2008-01-30,2.41,2.71,2.33,2.49,116844,0
2008-01-31,2.54,2.57,2.5,2.52,16027,0
2008-02-01,2.74,2.94,2.71,2.92,280910,0
2008-02-04,2.86,2.95,2.7,2.83,46932,0
2008-02-05,2.86,2.92,2.83,2.87,36193,0
2008-02-06,2.93,2.95,2.8,2.92,16667,0
2008-02-07,3,3.1,2.85,2.96,87149,0
2008-02-08,3,3,2.94,2.94,3418,0
2008-02-11,2.95,2.95,2.81,2.9,26910,0
2008-02-12,2.89,2.9,2.75,2.75,39400,0
2008-02-13,2.83,2.9,2.79,2.83,20249,0
2008-02-14,2.86,2.99,2.86,2.99,57230,0
2008-02-15,2.99,2.99,2.84,2.84,4379,0
2008-02-19,2.92,3,2.72,2.76,47578,0
2008-02-20,2.79,2.93,2.75,2.82,32825,0
2008-02-21,2.83,2.97,2.72,2.81,151673,0
2008-02-22,2.85,2.98,2.78,2.98,555949,0
2008-02-25,3.02,3.14,2.86,2.91,89730,0
2008-02-26,2.94,3.04,2.89,2.97,24089,0
2008-02-27,3.03,3.11,2.96,3.03,60621,0
2008-02-28,3,3,2.85,2.94,13008,0
2008-02-29,2.9,3.04,2.86,2.99,16360,0
2008-03-03,3.05,3.11,2.85,3.05,32971,0
2008-03-04,3.04,3.13,2.85,3.03,23280,0
2008-03-05,3.1,3.1,2.99,3.06,10275,0
2008-03-06,2.95,2.95,2.75,2.94,19874,0
2008-03-07,2.97,2.98,2.8,2.87,16849,0
2008-03-10,2.86,2.9,2.8,2.89,26123,0
2008-03-11,2.97,3,2.8,2.87,199800,0
2008-03-12,2.94,2.99,2.81,2.92,4557,0
2008-03-13,2.8,2.99,2.75,2.84,24934,0
2008-03-14,2.84,2.88,2.74,2.79,36023,0
2008-03-17,2.75,2.75,2.58,2.75,34026,0
2008-03-18,2.76,2.85,2.76,2.76,98130,0
2008-03-19,2.81,2.81,2.71,2.71,11477,0
2008-03-20,2.7,2.79,2.68,2.75,65200,0
2008-03-24,2.72,2.8,2.72,2.75,96716,0
2008-03-25,2.72,2.74,2.62,2.69,94100,0
2008-03-26,2.71,2.72,2.67,2.72,3218,0
2008-03-27,2.75,2.77,2.66,2.74,6100,0
2008-03-28,2.77,2.77,2.72,2.76,11548,0
2008-03-31,2.66,2.71,2.65,2.65,7776,0
2008-04-01,2.76,2.8,2.68,2.69,15451,0
2008-04-02,2.67,2.8,2.67,2.75,8402,0
2008-04-03,2.77,3.07,2.77,2.95,430060,0
2008-04-04,2.92,3.05,2.92,2.95,121568,0
2008-04-07,2.94,3.19,2.94,3.19,30528,0
2008-04-08,3.15,3.15,3,3.08,27946,0
2008-04-09,3.02,3.2,2.95,3.11,54880,0
2008-04-10,3.06,3.4,3.06,3.27,132874,0
2008-04-11,3.26,3.33,3.1,3.24,56852,0
2008-04-14,3.2,3.32,3.05,3.22,107931,0
2008-04-15,3.22,3.3,3.05,3.25,41583,0
2008-04-16,3.23,3.4,3.15,3.3,11559,0
2008-04-17,3.35,3.35,3.05,3.26,16133,0
2008-04-18,3.21,3.38,3.07,3.21,17304,0
2008-04-21,3.24,3.5,3.18,3.37,37307,0
2008-04-22,3.33,3.5,3.29,3.43,17200,0
2008-04-23,3.4,3.45,3.34,3.45,17200,0
2008-04-24,3.49,3.52,3.44,3.45,85615,0
2008-04-25,3.46,3.5,3.45,3.49,34300,0
2008-04-28,3.49,3.5,3.4,3.49,40956,0
2008-04-29,3.52,3.52,3.47,3.48,65600,0
2008-04-30,3.48,3.48,3.47,3.47,1200,0
2008-05-01,3.5,3.58,3.49,3.58,52500,0
2008-05-02,3.59,3.69,3.5,3.5,99523,0
2008-05-05,3.53,3.65,3.51,3.53,22443,0
2008-05-06,3.54,3.55,3.52,3.53,13022,0
2008-05-07,3.55,3.59,3.5,3.54,145106,0
2008-05-08,3.55,3.6,3.53,3.6,48229,0
2008-05-09,3.96,4.18,3.91,4.1,328741,0
2008-05-12,4.24,4.44,4.1,4.3,144315,0
2008-05-13,4.37,4.39,4.2,4.22,33017,0
2008-05-14,4.22,4.31,4.02,4.13,95738,0
2008-05-15,4.01,4.05,3.81,3.93,163542,0
2008-05-16,3.96,4.09,3.81,3.96,65684,0
2008-05-19,3.91,4.1,3.91,4.08,110050,0
2008-05-20,4.01,4.18,3.98,4.18,95532,0
2008-05-21,4.21,4.35,4.18,4.25,45814,0
2008-05-22,4.17,4.25,4.17,4.22,25028,0
2008-05-23,4.19,4.19,4,4.06,28918,0
2008-05-27,4.06,4.1,4.03,4.08,24222,0
2008-05-28,4.03,4.06,3.95,4.01,33749,0
2008-05-29,4.03,4.23,3.98,4.09,54526,0
2008-05-30,4.05,4.39,4.05,4.12,106529,0
2008-06-02,4.1,4.15,4.05,4.08,64646,0
2008-06-03,4.1,4.1,3.7,4.02,82982,0
2008-06-04,3.91,4.07,3.86,3.99,56537,0
2008-06-05,4,4.04,3.94,4,42858,0
2008-06-06,4,4.02,3.8,3.94,47092,0
2008-06-09,3.97,4,3.95,4,24584,0
2008-06-10,3.99,4,3.96,4,8745,0
2008-06-11,3.97,3.98,3.81,3.87,28724,0
2008-06-12,3.8,3.86,3.63,3.72,50088,0
2008-06-13,3.76,4,3.67,3.83,78921,0
2008-06-16,3.77,3.96,3.7,3.9,57426,0
2008-06-17,3.93,3.93,3.73,3.91,10323,0
2008-06-18,3.92,3.92,3.85,3.87,20135,0
2008-06-19,3.9,3.9,3.72,3.85,15700,0
2008-06-20,3.81,3.88,3.65,3.73,26682,0
2008-06-23,3.73,3.77,3.61,3.64,36803,0
2008-06-24,3.69,3.8,3.61,3.65,23037,0
2008-06-25,3.8,3.81,3.6,3.69,6460,0
2008-06-26,3.62,3.89,3.62,3.85,24947,0
2008-06-27,3.75,3.91,3.62,3.91,30150,0
2008-06-30,4,4,3.7,3.88,78492,0
2008-07-01,3.81,3.89,3.69,3.74,7756,0
2008-07-02,3.87,3.89,3.84,3.86,9712,0
2008-07-03,3.73,3.89,3.73,3.85,2600,0
2008-07-07,3.81,3.84,3.64,3.69,26628,0
2008-07-08,3.69,3.77,3.64,3.75,19488,0
2008-07-09,3.6,3.75,2.86,3.5,69218,0
2008-07-10,3.45,3.69,3.2,3.61,64752,0
2008-07-11,3.53,3.62,3.21,3.47,25772,0
2008-07-14,3.42,3.65,3.42,3.57,16494,0
2008-07-15,3.78,3.78,3.43,3.43,1800,0
2008-07-16,3.32,3.53,3.22,3.22,7584,0
2008-07-17,3.33,3.68,3.21,3.45,11468,0
2008-07-18,3.4,3.49,3.31,3.49,13182,0
2008-07-21,3.63,3.64,3.52,3.55,8445,0
2008-07-22,3.57,3.7,3.57,3.69,8588,0
2008-07-23,3.56,3.69,3.37,3.55,12869,0
2008-07-24,3.5,3.79,3.5,3.67,8819,0
2008-07-25,3.72,3.77,3.63,3.66,30390,0
2008-07-28,3.65,3.77,3.64,3.74,15573,0
2008-07-29,3.68,3.68,3.57,3.65,1000,0
2008-07-30,3.64,3.73,3.64,3.73,300,0
2008-07-31,3.69,3.9,3.65,3.9,17131,0
2008-08-01,4.22,4.22,3.86,4,224120,0
2008-08-04,3.93,3.99,3.69,3.75,61700,0
2008-08-05,3.75,3.84,3.68,3.78,56781,0
2008-08-06,3.87,3.87,3.79,3.79,21824,0
2008-08-07,3.71,3.75,3.68,3.72,41897,0
2008-08-08,3.65,3.74,3.65,3.68,27265,0
2008-08-11,3.63,3.75,3.63,3.71,36434,0
2008-08-12,3.59,3.72,3.57,3.64,18534,0
2008-08-13,3.52,3.74,3.52,3.64,87255,0
2008-08-14,3.69,3.75,3.69,3.74,18176,0
2008-08-15,3.72,3.75,3.7,3.75,15596,0
2008-08-18,3.8,3.8,3.74,3.78,48652,0
2008-08-19,3.53,3.9,3.53,3.9,158212,0
2008-08-20,3.75,3.89,3.75,3.83,53244,0
2008-08-21,3.71,3.8,3.69,3.75,48637,0
2008-08-22,3.76,3.8,3.76,3.78,21674,0
2008-08-25,3.78,3.89,3.78,3.84,38795,0
2008-08-26,3.77,3.83,3.7,3.82,19907,0
2008-08-27,3.7,3.82,3.68,3.7,26392,0
2008-08-28,3.65,3.86,3.65,3.81,40729,0
2008-08-29,3.73,3.81,3.71,3.81,31451,0
2008-09-02,3.8,3.81,3.8,3.8,50688,0
2008-09-03,3.73,3.82,3.7,3.78,39916,0
2008-09-04,3.73,3.82,3.65,3.82,52258,0
2008-09-05,3.82,3.82,3.7,3.8,39767,0
2008-09-08,3.73,3.82,3.65,3.65,29123,0
2008-09-09,3.65,3.7,3.56,3.56,17689,0
2008-09-10,3.55,3.58,3.48,3.54,49971,0
2008-09-11,3.58,3.61,3.36,3.61,35204,0
2008-09-12,3.44,3.61,3.44,3.61,27624,0
2008-09-15,3.45,3.5,3.33,3.49,41289,0
2008-09-16,3.46,3.61,3.45,3.61,32555,0
2008-09-17,3.44,3.53,3.35,3.53,29857,0
2008-09-18,3.27,3.64,3.27,3.64,22497,0
2008-09-19,3.61,3.65,3.36,3.65,188632,0
2008-09-22,3.64,3.64,3.43,3.51,11130,0
2008-09-23,3.58,3.58,3.4,3.43,101741,0
2008-09-24,3.51,3.65,3.41,3.65,18850,0
2008-09-25,3.5,3.64,3.44,3.64,34424,0
2008-09-26,3.63,3.73,3.45,3.72,42323,0
2008-09-29,3.75,3.75,3.5,3.7,64348,0
2008-09-30,3.44,3.79,3.44,3.6,72802,0
2008-10-01,3.65,3.7,3.6,3.6,41358,0
2008-10-02,3.61,3.65,3.59,3.6,67534,0
2008-10-03,3.54,3.72,3.33,3.64,225681,0
2008-10-06,3.64,3.64,3.25,3.6,148712,0
2008-10-07,3.64,3.64,3.34,3.47,188457,0
2008-10-08,3.32,3.54,3.31,3.54,15594,0
2008-10-09,3.5,3.5,3.34,3.5,9307,0
2008-10-10,3.25,3.45,3.22,3.3,31073,0
2008-10-13,3.49,3.5,3.4,3.4,15250,0
2008-10-14,3.4,3.44,3.31,3.37,24155,0
2008-10-15,3.21,3.43,3.21,3.21,34665,0
2008-10-16,3.29,3.29,3.01,3.19,11654,0
2008-10-17,3.11,3.29,3.09,3.29,174718,0
2008-10-20,3.36,3.43,3.3,3.43,15032,0
2008-10-21,3.42,3.75,3.37,3.7,113649,0
2008-10-22,3.69,3.69,3.01,3.3,38803,0
2008-10-23,3.3,3.3,3,3.08,19075,0
2008-10-24,3.06,3.06,2.99,3.05,35473,0
2008-10-27,3.06,3.4,2.9,3.29,48177,0
2008-10-28,3.39,3.4,3.03,3.4,12817,0
2008-10-29,3.35,3.39,3.18,3.3,6670,0
2008-10-30,3.18,3.4,3.18,3.4,15854,0
2008-10-31,3.21,3.5,3.12,3.5,120353,0
2008-11-03,3.5,3.5,3.26,3.37,71251,0
2008-11-04,3.4,3.4,2.9,3.3,108634,0
2008-11-05,3.3,3.3,3.2,3.25,38118,0
2008-11-06,3.2,3.22,3.2,3.22,9398,0
2008-11-07,3.23,3.34,3.23,3.34,17308,0
2008-11-10,3.4,3.4,3.34,3.4,11154,0
2008-11-11,3.32,3.32,3.21,3.32,6879,0
2008-11-12,3.25,3.3,3.2,3.3,9471,0
2008-11-13,3.21,3.26,3.2,3.26,8670,0
2008-11-14,3.26,3.26,3.2,3.2,5500,0
2008-11-17,3.23,3.26,3.2,3.26,20703,0
2008-11-18,3.23,3.25,3.23,3.23,31054,0
2008-11-19,3.19,3.24,3.16,3.17,52193,0
2008-11-20,3.2,3.22,3.17,3.22,46714,0
2008-11-21,3.23,3.29,3.17,3.19,267734,0
2008-11-24,3.19,3.25,3.06,3.25,124080,0
2008-11-25,3.25,3.25,3,3.23,9416,0
2008-11-26,3.03,3.2,3,3.2,23402,0
2008-11-28,3.11,3.15,3,3.15,46549,0
2008-12-01,3.2,3.21,3.14,3.21,23355,0
2008-12-02,3.2,3.25,3.2,3.23,11287,0
2008-12-03,3.12,3.18,2.96,3.11,43989,0
2008-12-04,3,3.12,2.97,3.11,53180,0
2008-12-05,3.01,3.01,2.9,2.94,119234,0
2008-12-08,2.92,2.97,2.87,2.9,134332,0
2008-12-09,2.9,2.9,2.8,2.82,51896,0
2008-12-10,2.8,2.8,2.42,2.8,61432,0
2008-12-11,2.88,2.88,2.69,2.79,31834,0
2008-12-12,2.79,2.85,2.77,2.77,47680,0
2008-12-15,2.75,2.82,2.64,2.82,276227,0
2008-12-16,2.82,2.88,2.79,2.8,20258,0
2008-12-17,2.78,2.79,2.78,2.79,757,0
2008-12-18,2.73,2.84,2.73,2.77,10900,0
2008-12-19,2.77,2.87,2.74,2.85,58432,0
2008-12-22,2.8,2.87,2.77,2.85,54262,0
2008-12-23,2.81,2.88,2.72,2.75,67050,0
2008-12-24,2.75,2.86,2.75,2.86,252050,0
2008-12-26,2.88,2.88,2.72,2.8,5000,0
2008-12-29,2.85,2.88,2.8,2.81,10400,0
2008-12-30,2.83,2.87,2.8,2.83,136450,0
2008-12-31,2.8,2.8,2.74,2.74,111650,0
2009-01-02,2.79,2.79,2.78,2.78,2400,0
2009-01-05,2.8,2.8,2.7,2.7,36372,0
2009-01-06,2.75,2.88,2.74,2.88,325685,0
2009-01-07,2.88,2.88,2.75,2.8,74850,0
2009-01-08,2.78,2.82,2.78,2.81,26400,0
2009-01-09,2.83,2.83,2.8,2.8,5372,0
2009-01-12,2.75,2.81,2.75,2.81,4361,0
2009-01-13,2.77,2.85,2.75,2.76,26293,0
2009-01-14,2.79,2.8,2.75,2.75,46500,0
2009-01-15,2.72,2.74,2.62,2.62,22023,0
2009-01-16,2.65,2.7,2.63,2.63,30290,0
2009-01-20,2.63,2.65,2.62,2.62,27678,0
2009-01-21,2.65,2.66,2.62,2.64,20582,0
2009-01-22,2.64,2.64,2.62,2.64,12260,0
2009-01-23,2.65,2.65,2.55,2.57,26098,0
2009-01-26,2.6,2.6,2.5,2.57,46600,0
2009-01-27,2.58,2.6,2.51,2.51,26139,0
2009-01-28,2.5,2.53,2.46,2.53,3260,0
2009-01-29,2.53,2.58,2.53,2.57,10852,0
2009-01-30,2.55,2.6,2.52,2.58,17697,0
2009-02-02,2.55,2.58,2.5,2.56,16950,0
2009-02-03,2.56,2.58,2.56,2.58,4061,0
2009-02-04,2.6,2.6,2.5,2.5,64071,0
2009-02-05,2.53,2.55,2.52,2.52,14933,0
2009-02-06,2.4,2.51,2.32,2.43,84094,0
2009-02-09,2.4,2.47,2.4,2.43,16172,0
2009-02-10,2.4,2.59,2.35,2.43,33652,0
2009-02-11,2.38,2.46,2.32,2.45,6761,0
2009-02-12,2.4,2.46,2.4,2.45,14174,0
2009-02-13,2.48,2.48,2.4,2.4,69934,0
2009-02-17,2.35,2.53,2.25,2.53,73460,0
2009-02-18,2.33,2.33,2.3,2.31,12200,0
2009-02-19,2.25,2.31,2.15,2.2,19737,0
2009-02-20,2.17,2.31,2.17,2.3,8600,0
2009-02-23,2.3,2.37,2.15,2.22,30061,0
2009-02-24,2.18,2.21,2.18,2.2,31956,0
2009-02-25,2.2,2.21,2.17,2.19,18334,0
2009-02-26,2.15,2.41,2.15,2.26,12500,0
2009-02-27,2.17,2.28,2.17,2.21,4799,0
2009-03-02,2.25,2.25,2.1,2.1,14074,0
2009-03-03,2.19,2.19,2.09,2.09,6500,0
2009-03-04,2.35,2.35,2.09,2.1,34049,0
2009-03-05,2.12,2.12,2,2.1,282904,0
2009-03-06,2.06,2.29,2.06,2.25,4498,0
2009-03-09,2.16,2.16,2.1,2.15,15400,0
2009-03-10,2.16,2.3,2.1,2.3,26780,0
2009-03-11,2.32,2.35,2.28,2.3,4735,0
2009-03-12,2.25,2.26,2.11,2.16,3725,0
2009-03-13,2.15,2.22,2.15,2.19,12635,0
2009-03-16,2.26,2.29,2.16,2.17,31381,0
2009-03-17,2.17,2.22,2.17,2.22,33533,0
2009-03-18,2.28,2.39,2.28,2.38,6130,0
2009-03-19,2.38,2.44,2.37,2.44,10050,0
2009-03-20,2.23,2.44,2.16,2.43,23128,0
2009-03-23,2.37,2.37,2.27,2.32,8309,0
2009-03-24,2.32,2.39,2.32,2.39,600,0
2009-03-25,2.32,2.45,2.29,2.41,8284,0
2009-03-26,2.34,2.58,2.34,2.58,36809,0
2009-03-27,2.46,2.6,2.46,2.6,9997,0
2009-03-30,2.6,2.6,2.57,2.57,2056,0
2009-03-31,2.48,2.54,2.48,2.54,1675,0
2009-04-01,2.46,2.52,2.34,2.46,11800,0
2009-04-02,2.42,2.57,2.42,2.56,10923,0
2009-04-03,2.49,2.5,2.36,2.49,7900,0
2009-04-07,2.33,2.5,2.33,2.5,12096,0
2009-04-08,2.49,2.51,2.49,2.51,5400,0
2009-04-09,2.53,2.72,2.53,2.67,48771,0
2009-04-13,2.66,2.67,2.66,2.67,1217,0
2009-04-14,2.65,2.65,2.4,2.55,72337,0
2009-04-15,2.5,2.5,2.41,2.49,15900,0
2009-04-16,2.55,2.64,2.4,2.4,70723,0
2009-04-17,2.44,2.57,2.44,2.54,2400,0
2009-04-20,2.47,2.47,2.41,2.41,4570,0
2009-04-21,2.66,2.75,2.65,2.71,33004,0
2009-04-22,2.7,2.75,2.7,2.75,18218,0
2009-04-23,2.75,2.9,2.71,2.86,11961,0
2009-04-24,2.91,3.19,2.91,3,26447,0
2009-04-27,3.04,3.04,3.01,3.01,1600,0
2009-04-28,2.88,3.1,2.88,3.05,29300,0
2009-04-29,3.02,3.06,3.02,3.05,5700,0
2009-04-30,3.02,3.09,3,3.09,12125,0
2009-05-01,3.08,3.15,3.08,3.14,19150,0
2009-05-04,3.03,3.09,3.03,3.09,27886,0
2009-05-05,3.03,3.15,3.02,3.15,64956,0
2009-05-06,3.14,3.14,3,3,48416,0
2009-05-07,3.1,3.25,2.96,3.15,71355,0
2009-05-08,3.01,3.23,2.9,3.06,27536,0
2009-05-11,3.11,3.38,3.05,3.38,64205,0
2009-05-12,3.33,3.35,2.98,3.33,30514,0
2009-05-13,3.24,3.25,3.21,3.25,7300,0
2009-05-14,3.08,3.24,3.07,3.12,9551,0
2009-05-15,3.11,3.13,3.11,3.11,10951,0
2009-05-18,3.1,3.37,3.1,3.31,92830,0
2009-05-19,3.15,3.38,3.15,3.38,33437,0
2009-05-20,3.38,3.79,3.28,3.51,142616,0
2009-05-21,3.41,3.5,3.35,3.42,17447,0
2009-05-22,3.37,3.58,3.26,3.49,31814,0
2009-05-26,3.5,3.5,3.36,3.42,24464,0
2009-05-27,3.44,3.49,3.36,3.45,23900,0
2009-05-28,3.45,3.47,3.37,3.45,16037,0
2009-05-29,3.4,3.45,3.35,3.43,56300,0
2009-06-01,3.43,3.47,3.36,3.43,10336,0
2009-06-02,3.28,3.47,3.28,3.46,10055,0
2009-06-03,3.46,3.46,3.41,3.46,4043,0
2009-06-04,3.41,3.47,3.4,3.43,6700,0
2009-06-05,3.41,3.46,3.29,3.39,26329,0
2009-06-08,3.43,3.44,3.37,3.43,3802,0
2009-06-09,3.44,3.45,3.34,3.45,18055,0
2009-06-10,3.34,3.45,3.29,3.34,41100,0
2009-06-11,3.33,3.45,3.33,3.42,37598,0
2009-06-12,3.46,3.47,3.32,3.46,20029,0
2009-06-15,3.35,3.44,3.32,3.41,20544,0
2009-06-16,3.47,3.47,3.38,3.46,18741,0
2009-06-17,3.46,3.46,3.35,3.46,18752,0
2009-06-18,3.46,3.46,3.37,3.41,11477,0
2009-06-19,3.46,3.46,3.35,3.44,16706,0
2009-06-22,3.4,3.47,3.29,3.45,28770,0
2009-06-23,3.42,3.45,3.3,3.33,24634,0
2009-06-24,3.42,3.44,3.32,3.39,26580,0
2009-06-25,3.42,3.47,3.37,3.47,35421,0
2009-06-26,3.47,3.89,3.44,3.88,2636543,0
2009-06-29,3.83,3.95,3.61,3.89,271404,0
2009-06-30,3.88,3.92,3.66,3.86,57288,0
2009-07-01,3.87,3.97,3.87,3.97,50423,0
2009-07-02,3.95,3.98,3.82,3.92,52808,0
2009-07-06,3.91,3.92,3.81,3.87,113812,0
2009-07-07,3.88,3.91,3.83,3.85,180464,0
2009-07-08,3.86,3.89,3.79,3.85,73236,0
2009-07-09,3.85,4,3.83,3.92,81249,0
2009-07-10,3.92,3.99,3.87,3.99,28602,0
2009-07-13,3.96,4,3.92,4,29022,0
2009-07-14,4,4,3.94,4,25713,0
2009-07-15,4,4.04,3.99,4.04,94134,0
2009-07-16,4,4.11,3.96,4.1,83680,0
2009-07-17,4.1,4.1,3.97,3.98,60322,0
2009-07-20,3.99,4.11,3.96,4.11,61876,0
2009-07-21,4.11,4.15,4.06,4.12,33413,0
2009-07-22,4.12,4.15,3.96,4.15,80500,0
2009-07-23,4.13,4.15,4.01,4.15,40388,0
2009-07-24,4.13,4.23,4.01,4.23,38969,0
2009-07-27,4.22,4.25,4.03,4.25,30471,0
2009-07-28,4.24,4.3,4.21,4.29,19883,0
2009-07-29,4.28,4.37,4.21,4.37,40090,0
2009-07-30,4.4,4.4,4.29,4.39,48155,0
2009-07-31,4.37,4.47,3.87,3.96,74900,0
2009-08-03,3.93,4.07,3.83,4,56012,0
2009-08-04,3.98,4.15,3.9,4.15,58237,0
2009-08-05,4.14,4.14,3.83,3.86,21272,0
2009-08-06,3.86,3.9,3.75,3.75,32109,0
2009-08-07,3.73,3.8,3.68,3.77,59808,0
2009-08-10,3.74,3.77,3.6,3.61,31465,0
2009-08-11,3.65,3.74,3.65,3.69,16344,0
2009-08-12,3.71,3.84,3.69,3.78,46385,0
2009-08-13,3.78,3.85,3.75,3.83,49661,0
2009-08-14,3.86,3.92,3.74,3.76,30991,0
2009-08-17,3.76,3.84,3.76,3.78,18541,0
2009-08-18,3.79,3.85,3.78,3.82,13552,0
2009-08-19,3.75,3.88,3.75,3.88,22948,0
2009-08-20,3.88,3.93,3.82,3.93,27888,0
2009-08-21,3.99,4,3.86,4,53195,0
2009-08-24,4,4.02,3.86,4.02,48708,0
2009-08-25,4,4,3.91,3.93,16690,0
2009-08-26,3.93,3.97,3.76,3.95,32683,0
2009-08-27,3.94,3.94,3.79,3.94,17273,0
2009-08-28,3.93,3.93,3.8,3.85,20791,0
2009-08-31,3.77,3.9,3.61,3.75,32580,0
2009-09-01,3.73,3.9,3.6,3.61,27162,0
2009-09-02,3.69,3.86,3.66,3.7,9501,0
2009-09-03,3.68,3.73,3.61,3.7,22813,0
2009-09-04,3.7,3.79,3.66,3.69,13288,0
2009-09-08,3.73,3.73,3.59,3.61,71634,0
2009-09-09,3.65,3.65,3.57,3.63,12316,0
2009-09-10,3.64,3.79,3.63,3.74,32069,0
2009-09-11,3.74,3.75,3.64,3.67,7194,0
2009-09-14,3.63,3.67,3.55,3.63,59320,0
2009-09-15,3.63,3.65,3.59,3.61,9350,0
2009-09-16,3.62,3.7,3.55,3.7,37684,0
2009-09-17,3.7,3.72,3.66,3.72,17403,0
2009-09-18,3.71,3.72,3.63,3.67,138252,0
2009-09-21,3.65,3.79,3.65,3.78,29976,0
2009-09-22,3.77,3.99,3.77,3.97,20712,0
2009-09-23,3.97,3.97,3.72,3.84,30288,0
2009-09-24,3.81,3.86,3.73,3.86,16360,0
2009-09-25,3.6,4.11,3.6,4.1,28859,0
2009-09-28,4.08,4.08,3.85,4,53390,0
2009-09-29,4,4.09,3.84,4,59274,0
2009-09-30,3.99,4.06,3.92,3.99,90233,0
2009-10-01,3.92,4.06,3.92,4.02,77942,0
2009-10-02,4,4.09,3.92,4.06,35176,0
2009-10-05,4.06,4.12,4.01,4.04,41468,0
2009-10-06,4.04,4.1,4.01,4.1,14968,0
2009-10-07,4.01,4.12,4.01,4.12,44050,0
2009-10-08,4.12,4.13,4.04,4.09,49677,0
2009-10-09,4.08,4.15,4.01,4.15,91569,0
2009-10-12,4.14,4.19,4.02,4.15,16484,0
2009-10-13,4.11,4.11,4.1,4.1,13283,0
2009-10-14,4.1,4.23,4.08,4.22,22734,0
2009-10-15,4.19,4.22,4.14,4.18,63599,0
2009-10-16,4.17,4.17,4.04,4.04,29053,0
2009-10-19,4.03,4.03,3.99,4,24282,0
2009-10-20,4,4.01,3.76,3.76,25455,0
2009-10-21,3.77,4.07,3.73,3.76,40250,0
2009-10-22,3.8,3.88,3.8,3.87,13006,0
2009-10-23,3.87,3.9,3.7,3.7,26960,0
2009-10-26,3.69,3.83,3.65,3.68,10847,0
2009-10-27,3.7,3.78,3.6,3.71,31488,0
2009-10-28,3.7,3.88,3.6,3.6,21016,0
2009-10-29,3.62,3.94,3.53,3.57,96098,0
2009-10-30,3.56,3.9,3.56,3.61,51176,0
2009-11-02,3.73,3.73,3.35,3.43,58962,0
2009-11-03,3.49,3.49,3.25,3.26,65453,0
2009-11-04,3.26,3.3,3.22,3.25,95428,0
2009-11-05,3.25,3.39,3.25,3.37,45861,0
2009-11-06,3.35,3.52,3.26,3.5,27264,0
2009-11-09,3.52,3.65,3.51,3.62,33455,0
2009-11-10,3.61,3.65,3.55,3.62,14753,0
2009-11-11,3.62,3.68,3.51,3.57,21577,0
2009-11-12,3.58,3.64,3.53,3.59,39865,0
2009-11-13,3.6,3.65,3.55,3.6,28106,0
2009-11-16,3.62,3.65,3.51,3.6,51144,0
2009-11-17,3.61,3.7,3.54,3.7,26686,0
2009-11-18,3.61,3.66,3.55,3.63,34641,0
2009-11-19,3.61,3.61,3.5,3.51,20006,0
2009-11-20,3.49,3.59,3.49,3.57,20073,0
2009-11-23,3.6,3.67,3.55,3.65,15749,0
2009-11-24,3.63,3.63,3.54,3.58,10884,0
2009-11-25,3.57,3.59,3.5,3.5,6279,0
2009-11-27,3.5,3.51,3.4,3.4,24110,0
2009-11-30,3.4,5.14,3.35,4.67,2912625,0
2009-12-01,5.48,6,4.75,4.79,7827211,0
2009-12-02,4.81,4.91,4.15,4.23,1547977,0
2009-12-03,4.39,4.77,4.1,4.29,1811734,0
2009-12-04,4.42,4.6,4.16,4.58,631325,0
2009-12-07,4.66,4.89,4.41,4.43,532482,0
2009-12-08,4.41,4.63,4.25,4.49,523242,0
2009-12-09,4.54,4.54,4.31,4.38,289175,0
2009-12-10,4.37,4.94,4.37,4.52,1219162,0
2009-12-11,4.59,4.69,4.4,4.41,369877,0
2009-12-14,4.4,4.6,4.3,4.34,442169,0
2009-12-15,4.3,4.34,4.08,4.17,322697,0
2009-12-16,4.15,4.25,4.03,4.05,332575,0
2009-12-17,4.05,4.05,3.95,4,202312,0
2009-12-18,4.04,4.45,4.01,4.44,492083,0
2009-12-21,4.43,4.49,4.22,4.45,155529,0
2009-12-22,4.45,4.48,4.36,4.42,120046,0
2009-12-23,4.47,4.48,4.41,4.45,111572,0
2009-12-24,4.45,4.5,4.27,4.47,70611,0
2009-12-28,4.49,4.84,4.43,4.73,648312,0
2009-12-29,4.75,4.89,4.65,4.74,365442,0
2009-12-30,4.72,4.72,4.56,4.7,140068,0
2009-12-31,4.7,4.71,4.48,4.48,108795,0
2010-01-04,4.47,4.79,4.47,4.74,191680,0
2010-01-05,4.72,4.74,4.65,4.7,130911,0
2010-01-06,4.7,5.15,4.65,5,915011,0
2010-01-07,5.01,5.08,4.96,4.99,238617,0
2010-01-08,4.97,5,4.86,4.99,207439,0
2010-01-11,4.99,5.04,4.83,5,169713,0
2010-01-12,4.98,4.98,4.75,4.82,187621,0
2010-01-13,4.86,5.45,4.76,5.21,670566,0
2010-01-14,5.13,5.43,5.11,5.38,390070,0
2010-01-15,5.4,5.4,5,5.08,282487,0
2010-01-19,5.05,5.11,4.9,4.94,159367,0
2010-01-20,4.9,4.97,4.8,4.83,90909,0
2010-01-21,4.83,5,4.45,4.49,226594,0
2010-01-22,4.43,4.56,4.43,4.45,120951,0
2010-01-25,4.48,4.5,4.45,4.47,78882,0
2010-01-26,4.47,4.57,4.45,4.52,96604,0
2010-01-27,4.54,4.54,4.46,4.49,53599,0
2010-01-28,4.5,4.6,4.3,4.33,164269,0
2010-01-29,4.34,4.46,4.3,4.46,117511,0
2010-02-01,4.45,4.5,4.34,4.42,75781,0
2010-02-02,4.41,4.49,4.38,4.4,83803,0
2010-02-03,4.41,4.79,4.41,4.64,359328,0
2010-02-04,4.71,4.81,4.61,4.63,246854,0
2010-02-05,4.54,4.7,4.1,4.5,290596,0
2010-02-08,4.51,4.61,4.39,4.43,66254,0
2010-02-09,4.49,4.49,4.26,4.33,108716,0
2010-02-10,4.3,4.37,4.3,4.33,41504,0
2010-02-11,4.32,4.34,4.28,4.34,52888,0
2010-02-12,4.34,4.36,4.27,4.36,69931,0
2010-02-16,4.38,4.5,4.26,4.49,59426,0
2010-02-17,4.48,4.58,4.46,4.58,38276,0
2010-02-18,4.48,4.51,4.33,4.51,107180,0
2010-02-19,4.5,4.61,4.45,4.56,74188,0
2010-02-22,4.47,4.64,4.47,4.64,70849,0
2010-02-23,4.64,4.69,4.5,4.65,78033,0
2010-02-24,4.65,4.68,4.57,4.59,48130,0
2010-02-25,4.55,4.56,4.4,4.43,73394,0
2010-02-26,4.43,4.55,4.41,4.47,86072,0
2010-03-01,4.53,4.59,4.48,4.58,44867,0
2010-03-02,4.6,4.85,4.6,4.73,96068,0
2010-03-03,4.75,4.75,4.62,4.64,37028,0
2010-03-04,4.55,4.69,4.55,4.68,41269,0
2010-03-05,4.69,4.84,4.63,4.71,117857,0
2010-03-08,4.74,4.76,4.66,4.76,110458,0
2010-03-09,4.75,5,4.67,4.92,117930,0
2010-03-10,4.91,4.95,4.87,4.95,57416,0
2010-03-11,4.92,4.95,4.81,4.93,47394,0
2010-03-12,4.95,4.95,4.81,4.83,44425,0
2010-03-15,4.83,4.86,4.63,4.65,83751,0
2010-03-16,4.7,4.72,4.59,4.72,38388,0
2010-03-17,4.74,4.77,4.72,4.72,34554,0
2010-03-18,4.74,4.77,4.73,4.75,22354,0
2010-03-19,4.77,4.78,4.57,4.6,84818,0
2010-03-22,4.61,4.61,4.46,4.47,84099,0
2010-03-23,4.48,4.79,4.48,4.77,61413,0
2010-03-24,4.77,4.9,4.77,4.9,93281,0
2010-03-25,4.9,4.9,4.75,4.76,66340,0
2010-03-26,4.77,4.82,4.65,4.67,40724,0
2010-03-29,4.69,4.74,4.68,4.7,8195,0
2010-03-30,4.7,4.77,4.7,4.75,17781,0
2010-03-31,4.73,4.75,4.65,4.66,24652,0
2010-04-01,4.68,4.88,4.65,4.8,457076,0
2010-04-05,4.89,4.89,4.65,4.66,305079,0
2010-04-06,4.65,4.8,4.65,4.67,56845,0
2010-04-07,4.67,4.88,4.67,4.82,68484,0
2010-04-08,4.81,5.05,4.76,4.9,181307,0
2010-04-09,4.93,5.05,4.85,4.91,97088,0
2010-04-12,5.21,5.4,5.17,5.25,594019,0
2010-04-13,5.3,5.4,5.25,5.37,151180,0
2010-04-14,5.44,5.8,5.42,5.75,510116,0
2010-04-15,5.74,5.9,5.66,5.8,94889,0
2010-04-16,5.8,5.8,5.55,5.73,160818,0
2010-04-19,5.67,5.78,5.43,5.72,166415,0
2010-04-20,5.75,6.02,5.7,6,176125,0
2010-04-21,6.03,6.03,5.75,5.83,108494,0
2010-04-22,5.77,6.2,5.63,6.1,377969,0
2010-04-23,6.12,6.12,5.96,6.04,95398,0
2010-04-26,6.05,6.05,5.92,5.99,167136,0
2010-04-27,5.97,6.1,5.85,6.04,227440,0
2010-04-28,6.05,6.08,5.85,6.01,173077,0
2010-04-29,6.09,6.75,6.06,6.73,822831,0
2010-04-30,6.69,6.73,6.26,6.47,266054,0
2010-05-03,6.51,6.73,6.48,6.7,151289,0
2010-05-04,6.66,6.66,6.2,6.26,160964,0
2010-05-05,6.26,6.26,5.9,6.08,208290,0
2010-05-06,6.01,6.1,5.55,5.98,313322,0
2010-05-07,5.9,5.97,5.26,5.47,279645,0
2010-05-10,5.82,6.02,5.67,6,162117,0
2010-05-11,6.01,6.34,5.79,6.29,276981,0
2010-05-12,6.37,6.65,6.31,6.6,215354,0
2010-05-13,6.62,6.72,6.46,6.49,199723,0
2010-05-14,6.4,6.43,6.05,6.23,203950,0
2010-05-17,6.3,6.4,5.96,6.28,115250,0
2010-05-18,6.31,6.32,6.01,6.03,96309,0
2010-05-19,6.03,6.27,5.75,6.19,216249,0
2010-05-20,6.01,6.04,5.8,5.8,92485,0
2010-05-21,5.71,5.99,5.55,5.83,173828,0
2010-05-24,5.84,5.92,5.66,5.67,74658,0
2010-05-25,5.5,5.66,5.36,5.64,151080,0
2010-05-26,5.65,5.94,5.65,5.77,61287,0
2010-05-27,5.91,6.04,5.78,6.04,91599,0
2010-05-28,6.06,6.06,5.9,5.92,150233,0
2010-06-01,5.81,6.06,5.7,6.01,136472,0
2010-06-02,6.01,6.43,6.01,6.43,130739,0
2010-06-03,6.43,6.44,6.3,6.38,56449,0
2010-06-04,6.38,6.42,6.15,6.23,161367,0
2010-06-07,6.3,6.35,5.78,5.8,120897,0
2010-06-08,5.8,6,5.55,5.6,113459,0
2010-06-09,5.69,5.84,5.4,5.69,151145,0
2010-06-10,5.78,6.01,5.65,5.84,88142,0
2010-06-11,5.74,6.02,5.66,5.8,90872,0
2010-06-14,5.87,6.16,5.66,5.96,96689,0
2010-06-15,6.05,6.35,5.87,6.33,137451,0
2010-06-16,6.24,6.35,6.03,6.31,121390,0
2010-06-17,6.35,6.45,6.16,6.44,98242,0
2010-06-18,6.48,6.7,6.37,6.58,472067,0
2010-06-21,6.7,6.93,6.26,6.47,625026,0
2010-06-22,6.5,6.73,6.29,6.31,156332,0
2010-06-23,6.29,6.29,6.05,6.16,122249,0
2010-06-24,6.14,6.25,6.01,6.1,80015,0
2010-06-25,6.16,6.46,6.15,6.44,813058,0
2010-06-28,6.38,6.72,6.28,6.54,131678,0
2010-06-29,6.38,6.38,5.83,5.85,222278,0
2010-06-30,5.88,6.08,5.7,5.72,99567,0
2010-07-01,5.72,5.77,5.5,5.64,175276,0
2010-07-02,5.73,5.85,5.56,5.8,84284,0
2010-07-06,5.81,5.96,5.5,5.51,100915,0
2010-07-07,5.57,5.95,5.51,5.93,75109,0
2010-07-08,5.98,5.99,5.74,5.88,65593,0
2010-07-09,5.84,5.97,5.63,5.97,182693,0
2010-07-12,5.99,6.15,5.99,6.05,96760,0
2010-07-13,6.16,6.39,6.1,6.38,111425,0
2010-07-14,6.4,6.4,6.05,6.15,101997,0
2010-07-15,6.16,6.16,5.84,6,79495,0
2010-07-16,5.95,6,5.75,5.84,143713,0
2010-07-19,5.89,6.2,5.84,6.17,148746,0
2010-07-20,6.06,6.2,6.01,6.19,50435,0
2010-07-21,6.25,6.29,6.07,6.15,79674,0
2010-07-22,6.28,6.49,6.17,6.49,81338,0
2010-07-23,6.45,6.58,6.38,6.49,231730,0
2010-07-26,6.54,6.54,6.25,6.38,142771,0
2010-07-27,6.42,6.51,6.4,6.47,59964,0
2010-07-28,6.46,6.65,6.43,6.49,159354,0
2010-07-29,6.5,6.5,6.11,6.28,173292,0
2010-07-30,6.44,6.8,6.3,6.8,369908,0
2010-08-02,6.85,7.08,6.81,7,684911,0
2010-08-03,7,7,6.93,6.94,248008,0
2010-08-04,6.97,6.98,6.65,6.76,124463,0
2010-08-05,6.72,6.89,6.7,6.82,111204,0
2010-08-06,6.71,6.88,6.25,6.66,195336,0
2010-08-09,6.7,6.82,6.63,6.82,103492,0
2010-08-10,6.73,6.77,6.38,6.5,116656,0
2010-08-11,6.36,6.45,6,6.17,292311,0
2010-08-12,6.05,6.13,5.91,6,146676,0
2010-08-13,6,6.16,5.92,6.03,86897,0
2010-08-16,5.93,6.25,5.86,6.19,74662,0
2010-08-17,6.26,6.26,6.05,6.17,177421,0
2010-08-18,6.15,6.21,5.89,6.13,80186,0
2010-08-19,6.09,6.2,5.95,6.14,120275,0
2010-08-20,6.11,6.22,5.9,6.22,94068,0
2010-08-23,6.24,6.3,6.04,6.05,89895,0
2010-08-24,5.95,6.27,5.75,6.07,142265,0
2010-08-25,6.04,6.15,5.76,6.15,60282,0
2010-08-26,6.16,6.16,5.8,5.81,89831,0
2010-08-27,5.91,5.98,5.78,5.89,104535,0
2010-08-30,5.87,5.95,5.65,5.71,117733,0
2010-08-31,5.69,6.05,5.69,5.8,98562,0
2010-09-01,5.92,6.07,5.82,6.07,94306,0
2010-09-02,6.03,6.11,5.96,6.04,55073,0
2010-09-03,6.11,6.15,6,6.14,55970,0
2010-09-07,6.08,6.11,5.83,5.84,72035,0
2010-09-08,5.87,5.95,5.7,5.75,43839,0
2010-09-09,5.85,5.85,5.5,5.62,129195,0
2010-09-10,5.62,5.72,5.54,5.59,43995,0
2010-09-13,5.64,5.92,5.61,5.8,94909,0
2010-09-14,5.8,6.03,5.76,6.01,222700,0
2010-09-15,6,6.1,5.97,6.06,70026,0
2010-09-16,6,6.06,5.86,5.87,89690,0
2010-09-17,5.96,5.96,5.7,5.78,140111,0
2010-09-20,5.76,5.85,5.74,5.81,91285,0
2010-09-21,5.79,5.95,5.79,5.93,175440,0
2010-09-22,5.92,5.95,5.71,5.8,128970,0
2010-09-23,5.74,5.85,5.71,5.73,120556,0
2010-09-24,5.83,5.95,5.8,5.9,118309,0
2010-09-27,5.88,5.89,5.68,5.74,148168,0
2010-09-28,5.75,5.88,5.73,5.81,95497,0
2010-09-29,5.78,5.88,5.78,5.84,90179,0
2010-09-30,5.88,5.89,5.7,5.74,94555,0
2010-10-01,5.79,5.87,5.61,5.81,187572,0
2010-10-04,5.79,5.79,5.67,5.75,95610,0
2010-10-05,5.79,5.98,5.79,5.93,150740,0
2010-10-06,5.9,5.92,5.65,5.7,202678,0
2010-10-07,5.76,5.8,5.66,5.66,62714,0
2010-10-08,5.65,5.83,5.63,5.78,89775,0
2010-10-11,5.78,5.84,5.78,5.81,83289,0
2010-10-12,5.77,6.03,5.77,6,167606,0
2010-10-13,6.02,6.4,6,6.31,195395,0
2010-10-14,6.29,6.4,6.19,6.39,96659,0
2010-10-15,6.45,6.6,6.21,6.54,169049,0
2010-10-18,6.59,6.71,6.47,6.5,146656,0
2010-10-19,6.38,6.51,6.26,6.31,101862,0
2010-10-20,6.33,6.5,6.32,6.44,58078,0
2010-10-21,6.5,6.5,6.11,6.19,139201,0
2010-10-22,6.2,6.43,6.19,6.39,56605,0
2010-10-25,6.45,6.47,6.27,6.3,50816,0
2010-10-26,6.29,6.29,6.18,6.22,58639,0
2010-10-27,6.17,6.24,6.1,6.2,83292,0
2010-10-28,6.21,6.24,5.9,6.12,134631,0
2010-10-29,6.15,6.99,6.15,6.95,604248,0
2010-11-01,6.97,7.09,6.67,6.82,652645,0
2010-11-02,6.82,6.85,6.61,6.67,209546,0
2010-11-03,6.7,6.91,6.54,6.9,247176,0
2010-11-04,6.95,7.15,6.85,7.12,415854,0
2010-11-05,7.1,7.18,7.03,7.17,360970,0
2010-11-08,7.17,7.23,7.08,7.23,334578,0
2010-11-09,7.22,7.23,7,7.04,268254,0
2010-11-10,7.03,7.11,6.91,7.07,205056,0
2010-11-11,6.9,7.03,6.89,6.99,147948,0
2010-11-12,6.95,7.01,6.78,6.93,155825,0
2010-11-15,6.96,7.1,6.93,7.06,96614,0
2010-11-16,7.02,7.03,6.9,7.01,132331,0
2010-11-17,7.05,7.06,6.98,7.01,112762,0
2010-11-18,7.06,7.25,7.04,7.24,402280,0
2010-11-19,7.25,7.5,7.2,7.27,706211,0
2010-11-22,7.26,7.4,7.1,7.4,237458,0
2010-11-23,7.32,7.41,7.2,7.33,151521,0
2010-11-24,7.35,7.54,7.35,7.5,246964,0
2010-11-26,7.49,7.5,7.45,7.49,71022,0
2010-11-29,7.47,7.5,7.32,7.47,238406,0
2010-11-30,7.34,7.48,7.31,7.4,339666,0
2010-12-01,7.44,7.68,7.4,7.5,279107,0
2010-12-02,7.55,7.55,7.4,7.51,150434,0
2010-12-03,7.49,7.58,7.45,7.58,153575,0
2010-12-06,7.6,7.78,7.51,7.76,193763,0
2010-12-07,7.88,7.89,7.76,7.82,225830,0
2010-12-08,7.82,7.87,7.78,7.83,105623,0
2010-12-09,7.9,8,7.82,7.99,248516,0
2010-12-10,8,8,7.84,7.93,108432,0
2010-12-13,7.95,7.95,7.67,7.85,271673,0
2010-12-14,7.87,7.94,7.61,7.71,343107,0
2010-12-15,7.65,7.76,7.51,7.76,126724,0
2010-12-16,7.8,7.91,7.75,7.9,68444,0
2010-12-17,7.9,7.92,7.79,7.87,52481,0
2010-12-20,7.89,7.91,7.35,7.89,266548,0
2010-12-21,7.89,7.95,7.76,7.94,129606,0
2010-12-22,7.95,8,7.77,7.98,107005,0
2010-12-23,7.96,8.1,7.88,8.1,171738,0
2010-12-27,8.1,8.2,8.08,8.18,162874,0
2010-12-28,8.2,8.24,8.14,8.2,108337,0
2010-12-29,8.2,8.24,8.13,8.2,49888,0
2010-12-30,8.2,8.24,8.15,8.19,76317,0
2010-12-31,8.16,8.19,8.1,8.1,56976,0
2011-01-03,8.43,8.43,8.08,8.28,135325,0
2011-01-04,8.3,8.3,8.09,8.2,183845,0
2011-01-05,8.13,8.22,8.07,8.22,183386,0
2011-01-06,8.25,8.4,8.22,8.4,176813,0
2011-01-07,8.4,8.5,8.33,8.4,90766,0
2011-01-10,8.8,9.2,8.77,9.17,759396,0
2011-01-11,9.3,9.55,9.18,9.51,610285,0
2011-01-12,9.49,9.6,9.46,9.54,383387,0
2011-01-13,9.5,9.7,9.47,9.7,267345,0
2011-01-14,9.7,9.96,9.65,9.96,341173,0
2011-01-18,10,10.15,9.86,10.09,384109,0
2011-01-19,10.14,10.15,9.3,9.47,407743,0
2011-01-20,9.37,9.44,8.95,9.2,243020,0
2011-01-21,9.25,9.59,9.25,9.48,238619,0
2011-01-24,9.54,9.59,9.41,9.56,167476,0
2011-01-25,9.55,9.59,9.39,9.47,99013,0
2011-01-26,9.52,9.73,9.45,9.7,194068,0
2011-01-27,9.75,10.05,9.72,9.96,401747,0
2011-01-28,9.82,9.82,8.6,9.27,711034,0
2011-01-31,9.29,9.49,9.15,9.2,462481,0
2011-02-01,9.28,9.49,9.21,9.32,319499,0
2011-02-02,9.31,9.45,9.25,9.34,333565,0
2011-02-03,9.37,9.39,9.25,9.37,126492,0
2011-02-04,9.39,9.39,9.25,9.27,138771,0
2011-02-07,9.25,9.58,9.23,9.42,319665,0
2011-02-08,9.43,9.48,9.29,9.43,113867,0
2011-02-09,9.44,9.47,9.29,9.37,102002,0
2011-02-10,9.3,9.4,9.25,9.3,114399,0
2011-02-11,9.32,9.4,9.25,9.38,81085,0
2011-02-14,9.42,9.44,9.25,9.39,156611,0
2011-02-15,9.39,9.44,9.3,9.32,66867,0
2011-02-16,9.29,9.37,9.25,9.37,79464,0
2011-02-18,9.42,10.2,9.41,9.78,1073667,0
2011-02-22,9.67,9.69,9.18,9.27,368294,0
2011-02-23,9.28,9.44,8.8,8.94,389610,0
2011-02-24,8.99,9.33,8.95,9.29,141320,0
2011-02-25,9.33,9.48,9.25,9.45,91789,0
2011-02-28,9.58,9.69,9.25,9.41,154434,0
2011-03-01,9.36,9.41,9.2,9.2,119944,0
2011-03-02,9.18,9.35,9.15,9.18,94574,0
2011-03-03,9.33,9.5,9.21,9.49,116274,0
2011-03-04,9.53,9.66,9.51,9.61,95698,0
2011-03-07,9.61,9.63,8.9,9,210531,0
2011-03-08,9,9.11,8.99,9.02,119463,0
2011-03-09,8.94,9.01,8.81,8.83,273391,0
2011-03-10,8.8,8.84,8.32,8.42,327724,0
2011-03-11,8.31,8.42,8.02,8.41,334629,0
2011-03-14,8.34,8.42,8.22,8.4,174601,0
2011-03-15,8.1,8.44,8.1,8.38,124632,0
2011-03-16,8.38,8.5,8.18,8.25,155633,0
2011-03-17,8.37,8.5,8.27,8.33,109753,0
2011-03-18,8.44,8.51,8.25,8.3,100644,0
2011-03-21,8.42,8.44,8.33,8.41,113936,0
2011-03-22,8.44,8.64,8.4,8.55,147284,0
2011-03-23,8.55,8.8,8.47,8.73,62836,0
2011-03-24,8.83,9.11,8.82,9.02,209747,0
2011-03-25,9.03,9.21,8.56,8.65,287148,0
2011-03-28,8.71,9.01,8.6,8.96,128132,0
2011-03-29,8.86,9.18,8.77,9.13,70862,0
2011-03-30,9.17,9.25,9.13,9.17,67218,0
2011-03-31,9.22,9.22,9,9.09,72745,0
2011-04-01,9.15,9.2,8.87,8.91,116117,0
2011-04-04,8.9,8.91,8.16,8.34,433740,0
2011-04-05,8.29,8.63,8.29,8.52,155964,0
2011-04-06,8.53,8.63,8.48,8.6,79804,0
2011-04-07,8.57,8.61,8.5,8.51,38567,0
2011-04-08,8.6,8.6,8.4,8.47,74316,0
2011-04-11,8.37,8.46,8.35,8.4,164037,0
2011-04-12,8.34,8.37,8.27,8.35,185211,0
2011-04-13,8.38,8.52,8.38,8.41,167239,0
2011-04-14,8.35,8.4,8.25,8.29,125468,0
2011-04-15,8.29,8.41,8.19,8.41,121562,0
2011-04-18,8.27,8.33,8.2,8.24,159996,0
2011-04-19,8.26,8.32,8.2,8.25,178099,0
2011-04-20,8.35,8.51,8.33,8.51,70964,0
2011-04-21,8.54,8.61,8.5,8.59,45826,0
2011-04-25,8.55,8.88,8.53,8.87,80731,0
2011-04-26,8.93,8.94,8.77,8.91,57982,0
2011-04-27,8.92,9.1,8.65,9.08,57344,0
2011-04-28,8.93,9.09,8.93,9,68744,0
2011-04-29,9,9,8.66,8.9,94781,0
2011-05-02,8.59,8.59,8.05,8.4,339872,0
2011-05-03,8.35,8.4,8.14,8.32,143098,0
2011-05-04,8.28,8.54,8.2,8.32,170351,0
2011-05-05,8.21,8.45,8.08,8.33,112695,0
2011-05-06,6.58,6.69,6.22,6.5,1163345,0
2011-05-09,6.58,6.71,6.49,6.54,381525,0
2011-05-10,6.54,7.03,6.53,6.97,275896,0
2011-05-11,6.97,6.97,6.74,6.92,184686,0
2011-05-12,6.9,7.12,6.85,7.01,435040,0
2011-05-13,7.05,7.07,6.98,7,301012,0
2011-05-16,6.97,6.97,6.65,6.65,142091,0
2011-05-17,6.68,6.7,6.56,6.58,124115,0
2011-05-18,6.61,6.89,6.61,6.84,77743,0
2011-05-19,6.93,6.93,6.82,6.85,84135,0
2011-05-20,6.91,6.91,6.74,6.87,110739,0
2011-05-23,6.75,6.85,6.69,6.8,116696,0
2011-05-24,6.83,6.85,6.79,6.81,119879,0
2011-05-25,6.79,7.04,6.7,7.04,88974,0
2011-05-26,7,7.07,6.8,7.02,74324,0
2011-05-27,7.04,7.05,6.94,6.99,70711,0
2011-05-31,7.07,7.2,7,7.01,220416,0
2011-06-01,7.04,7.05,6.92,6.93,100955,0
2011-06-02,7.02,7.03,6.86,6.97,69874,0
2011-06-03,6.86,7.17,6.85,6.98,77743,0
2011-06-06,6.96,7.13,6.9,6.92,64318,0
2011-06-07,6.99,7.03,6.87,6.9,65495,0
2011-06-08,6.86,6.96,6.56,6.65,140060,0
2011-06-09,6.66,6.87,6.62,6.66,82457,0
2011-06-10,6.63,6.66,6.4,6.55,111769,0
2011-06-13,6.57,6.68,6.42,6.43,128987,0
2011-06-14,6.48,6.55,6.3,6.33,171189,0
2011-06-15,6.43,6.43,6.25,6.25,110002,0
2011-06-16,6.24,6.36,6.17,6.36,235370,0
2011-06-17,6.4,6.54,6.24,6.38,162985,0
2011-06-20,6.36,6.53,6.31,6.45,71455,0
2011-06-21,6.48,6.66,6.41,6.65,76882,0
2011-06-22,6.6,6.76,6.54,6.6,85143,0
2011-06-23,6.5,6.68,6.45,6.66,36899,0
2011-06-24,6.65,6.94,6.58,6.9,783014,0
2011-06-27,6.9,7.25,6.7,7.2,103210,0
2011-06-28,7.23,7.24,7.04,7.09,73141,0
2011-06-29,7.13,7.13,6.98,7.04,65199,0
2011-06-30,7.03,7.28,6.84,7.2,56079,0
2011-07-01,7.19,7.39,7,7.35,84072,0
2011-07-05,7.35,7.35,7.07,7.11,90845,0
2011-07-06,7.12,7.12,6.99,7.03,60541,0
2011-07-07,7.11,7.39,7.09,7.31,74621,0
2011-07-08,7.23,7.23,7.09,7.12,49760,0
2011-07-11,7.07,7.21,7,7,83869,0
2011-07-12,6.99,7.05,6.96,7,79852,0
2011-07-13,7.39,7.39,6.99,7.05,76909,0
2011-07-14,7.05,7.05,6.85,6.98,76535,0
2011-07-15,7.01,7.06,6.97,7,99886,0
2011-07-18,6.99,7,6.8,6.9,93255,0
2011-07-19,6.97,6.97,6.75,6.85,79769,0
2011-07-20,6.86,6.86,6.7,6.78,80445,0
2011-07-21,6.74,6.84,6.51,6.82,87748,0
2011-07-22,6.8,6.95,6.74,6.85,138535,0
2011-07-25,6.76,6.9,6.71,6.89,48816,0
2011-07-26,6.92,7.05,6.71,7,63358,0
2011-07-27,6.93,6.93,6.66,6.72,75677,0
2011-07-28,6.75,6.87,6.73,6.77,71154,0
2011-07-29,6.24,6.67,6.23,6.42,209715,0
2011-08-01,6.49,6.49,6.26,6.28,79488,0
2011-08-02,6.22,6.25,6.04,6.04,286595,0
2011-08-03,6,6.09,5.92,6.02,143146,0
2011-08-04,5.95,5.96,5.8,5.8,127818,0
2011-08-05,5.86,5.86,5.27,5.39,147482,0
2011-08-08,5.06,5.42,5.05,5.24,167551,0
2011-08-09,5.33,5.62,5.17,5.59,111796,0
2011-08-10,5.43,5.74,5.42,5.45,191747,0
2011-08-11,5.46,5.65,5.45,5.58,114078,0
2011-08-12,5.63,5.67,5.51,5.56,66309,0
2011-08-15,5.61,5.72,5.6,5.72,43767,0
2011-08-16,5.67,5.77,5.65,5.74,78037,0
2011-08-17,5.75,5.8,5.67,5.73,87681,0
2011-08-18,5.64,5.66,5.29,5.3,113436,0
2011-08-19,5.24,5.3,4.82,4.86,181303,0
2011-08-22,4.99,4.99,4.8,4.88,78050,0
2011-08-23,4.92,5.14,4.87,5,108343,0
2011-08-24,4.96,5,4.9,5,57662,0
2011-08-25,5,5.06,4.8,4.8,74233,0
2011-08-26,4.8,4.92,4.75,4.82,81869,0
2011-08-29,4.86,5.1,4.86,5.07,88452,0
2011-08-30,5.03,5.05,4.96,4.97,63542,0
2011-08-31,4.99,5.1,4.98,5.03,160911,0
2011-09-01,5.07,5.27,4.94,4.95,79399,0
2011-09-02,4.82,4.98,4.78,4.78,36440,0
2011-09-06,4.75,4.83,4.7,4.73,97936,0
2011-09-07,4.83,4.86,4.79,4.8,81743,0
2011-09-08,4.79,4.95,4.78,4.78,84592,0
2011-09-09,4.8,4.87,4.7,4.7,94777,0
2011-09-12,4.73,4.9,4.67,4.84,112452,0
2011-09-13,4.85,5,4.78,4.97,66767,0
2011-09-14,5.02,5.14,4.96,5.1,172882,0
2011-09-15,5.15,5.22,5.03,5.06,139600,0
2011-09-16,5.09,5.2,5.09,5.12,174999,0
2011-09-19,5.04,5.13,5,5.02,29565,0
2011-09-20,5.04,5.07,4.79,4.8,108304,0
2011-09-21,4.81,4.98,4.75,4.75,50630,0
2011-09-22,4.7,4.72,4.55,4.65,197477,0
2011-09-23,4.69,5.03,4.62,5,115062,0
2011-09-26,5,5.12,4.9,4.97,117240,0
2011-09-27,5.1,5.2,5.01,5.14,99885,0
2011-09-28,5.18,5.2,5.03,5.1,113221,0
2011-09-29,5.2,5.2,4.92,5.06,64574,0
2011-09-30,4.98,5.11,4.92,4.92,89711,0
2011-10-03,4.91,5.02,4.77,4.77,175699,0
2011-10-04,4.75,5.19,4.72,5.14,175378,0
2011-10-05,5.13,5.21,5.03,5.17,119328,0
2011-10-06,5.15,5.18,5,5.08,67241,0
2011-10-07,5.07,5.1,4.9,4.93,42149,0
2011-10-10,5.01,5.13,5,5.1,61750,0
2011-10-11,5.1,5.12,5.03,5.05,59359,0
2011-10-12,5.07,5.1,5.04,5.04,54325,0
2011-10-13,5.01,5.1,5,5.09,60752,0
2011-10-14,4.9,4.91,4.71,4.83,155229,0
2011-10-17,4.87,4.87,4.7,4.7,85879,0
2011-10-18,4.74,4.83,4.74,4.8,172180,0
2011-10-19,4.79,4.79,4.61,4.63,48274,0
2011-10-20,4.69,4.77,4.64,4.75,60044,0
2011-10-21,4.84,5.03,4.79,4.83,145576,0
2011-10-24,4.86,4.86,4.71,4.85,158830,0
2011-10-25,4.8,4.87,4.72,4.74,60705,0
2011-10-26,4.8,4.85,4.75,4.84,66680,0
2011-10-27,4.85,4.98,4.83,4.98,199543,0
2011-10-28,4.89,5.01,4.74,4.8,126420,0
2011-10-31,4.84,4.95,4.7,4.9,159613,0
2011-11-01,4.79,4.88,4.68,4.7,67197,0
2011-11-02,4.77,4.9,4.77,4.86,108115,0
2011-11-03,4.92,4.93,4.84,4.93,65609,0
2011-11-04,4.88,4.89,4.76,4.81,36813,0
2011-11-07,4.8,4.85,4.75,4.82,35619,0
2011-11-08,4.83,4.88,4.76,4.86,41915,0
2011-11-09,4.81,4.84,4.7,4.71,162442,0
2011-11-10,4.78,4.8,4.74,4.77,35235,0
2011-11-11,4.8,4.9,4.71,4.88,37411,0
2011-11-14,4.86,4.86,4.7,4.72,149758,0
2011-11-15,4.71,4.89,4.71,4.88,45622,0
2011-11-16,4.84,4.97,4.83,4.93,123502,0
2011-11-17,4.91,4.93,4.82,4.83,73272,0
2011-11-18,4.84,4.88,4.8,4.86,66159,0
2011-11-21,4.78,4.84,4.74,4.74,114757,0
2011-11-22,4.74,4.78,4.71,4.71,47566,0
2011-11-23,4.71,4.76,4.64,4.71,95804,0
2011-11-25,4.68,4.75,4.65,4.69,61703,0
2011-11-28,4.79,4.8,4.65,4.73,62953,0
2011-11-29,4.72,4.76,4.71,4.74,43360,0
2011-11-30,4.88,4.92,4.76,4.9,113440,0
2011-12-01,4.88,4.95,4.83,4.9,41465,0
2011-12-02,4.94,4.94,4.78,4.8,125947,0
2011-12-05,4.89,4.89,4.75,4.78,118110,0
2011-12-06,4.78,4.84,4.71,4.73,60119,0
2011-12-07,4.78,4.79,4.71,4.76,46835,0
2011-12-08,4.74,4.75,4.6,4.61,52426,0
2011-12-09,4.62,4.72,4.55,4.64,92654,0
2011-12-12,4.6,4.66,4.56,4.58,127720,0
2011-12-13,4.59,4.64,4.56,4.57,47181,0
2011-12-14,4.56,4.64,4.55,4.6,113491,0
2011-12-15,4.56,4.64,4.56,4.59,187890,0
2011-12-16,4.6,4.66,4.56,4.6,146663,0
2011-12-19,4.59,4.62,4.55,4.56,94603,0
2011-12-20,4.63,4.7,4.63,4.7,82218,0
2011-12-21,4.7,4.71,4.58,4.7,32957,0
2011-12-22,4.72,4.79,4.72,4.79,40425,0
2011-12-23,4.8,4.8,4.63,4.66,59126,0
2011-12-27,4.62,4.69,4.62,4.64,157839,0
2011-12-28,4.62,4.65,4.59,4.6,72612,0
2011-12-29,4.61,4.73,4.61,4.65,74195,0
2011-12-30,4.65,4.7,4.61,4.68,60480,0
2012-01-03,4.73,4.79,4.67,4.7,53036,0
2012-01-04,4.64,4.68,4.6,4.65,27700,0
2012-01-05,4.64,4.64,4.59,4.61,45097,0
2012-01-06,4.61,4.62,4.58,4.58,55097,0
2012-01-09,4.58,4.6,4.57,4.59,42854,0
2012-01-10,4.8,4.8,4.66,4.69,176974,0
2012-01-11,4.69,4.7,4.62,4.67,42528,0
2012-01-12,4.75,4.75,4.64,4.72,70872,0
2012-01-13,4.69,4.7,4.6,4.61,61374,0
2012-01-17,4.64,4.74,4.61,4.64,100698,0
2012-01-18,4.65,4.67,4.63,4.64,56734,0
2012-01-19,4.64,4.71,4.64,4.7,43108,0
2012-01-20,4.69,4.78,4.67,4.73,77529,0
2012-01-23,4.73,4.75,4.66,4.68,21800,0
2012-01-24,4.66,4.72,4.65,4.69,78757,0
2012-01-25,4.71,4.76,4.69,4.74,41679,0
2012-01-26,4.78,4.8,4.67,4.68,57458,0
2012-01-27,4.8,4.8,4.67,4.73,51366,0
2012-01-30,4.7,4.99,4.7,4.92,119261,0
2012-01-31,4.81,5.09,4.81,4.96,141797,0
2012-02-01,4.97,4.99,4.9,4.92,100510,0
2012-02-02,4.95,4.96,4.87,4.9,82747,0
2012-02-03,4.91,4.93,4.88,4.9,60394,0
2012-02-06,4.9,4.9,4.86,4.88,31366,0
2012-02-07,4.88,4.88,4.85,4.85,84004,0
2012-02-08,4.85,4.98,4.85,4.97,104639,0
2012-02-09,4.99,5,4.86,4.86,59285,0
2012-02-10,4.84,4.87,4.8,4.8,54211,0
2012-02-13,4.81,4.85,4.8,4.81,43966,0
2012-02-14,4.8,4.88,4.8,4.86,53082,0
2012-02-15,4.84,4.85,4.76,4.78,99623,0
2012-02-16,4.78,4.9,4.78,4.87,50002,0
2012-02-17,4.91,4.92,4.82,4.84,86569,0
2012-02-21,4.85,4.88,4.78,4.8,32971,0
2012-02-22,4.8,4.82,4.75,4.75,35795,0
2012-02-23,4.75,4.8,4.75,4.79,54880,0
2012-02-24,4.81,4.81,4.79,4.79,24656,0
2012-02-27,4.78,4.79,4.74,4.75,74169,0
2012-02-28,4.74,4.8,4.74,4.75,24204,0
2012-02-29,4.77,4.78,4.6,4.6,111792,0
2012-03-01,4.63,4.68,4.34,4.42,120374,0
2012-03-02,4.42,4.44,4.24,4.27,145410,0
2012-03-05,4.25,4.4,4.19,4.2,127884,0
2012-03-06,4.2,4.31,4.18,4.29,104276,0
2012-03-07,4.3,4.4,4.3,4.37,71487,0
2012-03-08,4.4,4.54,4.37,4.43,81687,0
2012-03-09,4.43,4.51,4.4,4.44,54485,0
2012-03-12,4.44,4.44,4.36,4.38,145275,0
2012-03-13,4.58,4.58,4.35,4.41,59796,0
2012-03-14,4.4,4.42,4.37,4.38,25254,0
2012-03-15,4.39,4.4,4.29,4.3,41559,0
2012-03-16,4.31,4.35,4.25,4.28,116057,0
2012-03-19,4.25,4.34,4.25,4.31,150519,0
2012-03-20,4.28,4.3,4.23,4.28,73465,0
2012-03-21,4.28,4.32,4.28,4.3,106580,0
2012-03-22,4.3,4.31,4.26,4.27,47597,0
2012-03-23,4.28,4.29,4.19,4.2,77606,0
2012-03-26,4.24,4.29,4.21,4.24,117503,0
2012-03-27,4.23,4.31,4.23,4.29,50258,0
2012-03-28,4.29,4.29,4.26,4.27,41935,0
2012-03-29,4.27,4.35,4.24,4.27,35648,0
2012-03-30,4.3,4.34,4.22,4.24,59966,0
2012-04-02,4.22,4.26,4.2,4.26,269740,0
2012-04-03,4.26,4.28,4.21,4.23,65635,0
2012-04-04,4.19,4.23,4.19,4.2,150326,0
2012-04-05,4.18,4.28,4.18,4.19,50857,0
2012-04-09,4.16,4.19,4.14,4.14,126775,0
2012-04-10,4.15,4.22,4.06,4.07,148423,0
2012-04-11,4.11,4.17,4.1,4.1,56071,0
2012-04-12,4.1,4.25,4.1,4.23,2017901,0
2012-04-13,4.21,4.39,4.16,4.35,123147,0
2012-04-16,4.4,4.48,4.37,4.42,98056,0
2012-04-17,4.43,4.49,4.42,4.44,56757,0
2012-04-18,4.41,4.41,4.23,4.35,26982,0
2012-04-19,4.35,4.39,4.23,4.27,49841,0
2012-04-20,4.3,4.34,4.25,4.29,40794,0
2012-04-23,4.23,4.27,4.13,4.14,64112,0
2012-04-24,4.15,4.24,4.15,4.23,41622,0
2012-04-25,4.26,4.3,4.25,4.27,35759,0
2012-04-26,4.25,4.29,4.23,4.28,29028,0
2012-04-27,4.29,4.29,4.21,4.24,60459,0
2012-04-30,4.23,4.25,4.21,4.23,40331,0
2012-05-01,4.22,4.26,4.21,4.22,49583,0
2012-05-02,4.2,4.24,4.2,4.23,38515,0
2012-05-03,4.24,4.24,4.15,4.15,56491,0
2012-05-04,4.29,4.29,4.13,4.13,81047,0
2012-05-07,4.14,4.18,4.12,4.17,35639,0
2012-05-08,4.09,4.16,4.04,4.14,48390,0
2012-05-09,4.1,4.2,4.1,4.18,45488,0
2012-05-10,4.19,4.34,4.15,4.28,56916,0
2012-05-11,4.24,4.3,4.19,4.24,40626,0
2012-05-14,4.22,4.27,4.19,4.19,37013,0
2012-05-15,4.18,4.23,4.16,4.22,49177,0
2012-05-16,4.22,4.3,4.18,4.22,42991,0
2012-05-17,4.22,4.23,4.1,4.1,45673,0
2012-05-18,4.08,4.17,4.05,4.1,72679,0
2012-05-21,4.1,4.2,4.09,4.18,39512,0
2012-05-22,4.16,4.19,4.1,4.1,48996,0
2012-05-23,4.08,4.2,4.08,4.17,104758,0
2012-05-24,4.16,4.22,4.09,4.19,52318,0
2012-05-25,4.21,4.23,4.17,4.2,38232,0
2012-05-29,4.21,4.24,4.17,4.18,44695,0
2012-05-30,4.14,4.19,4.1,4.12,65701,0
2012-05-31,4.13,4.14,4.1,4.1,55759,0
2012-06-01,4.07,4.35,4.06,4.23,72513,0
2012-06-04,4.23,4.29,4.17,4.26,35067,0
2012-06-05,4.26,4.34,4.15,4.33,37528,0
2012-06-06,4.33,4.55,4.3,4.5,62452,0
2012-06-07,4.55,4.69,4.32,4.58,98702,0
2012-06-08,4.59,4.74,4.52,4.64,63757,0
2012-06-11,4.69,4.69,4.47,4.51,63225,0
2012-06-12,4.51,4.62,4.49,4.62,32415,0
2012-06-13,4.6,4.79,4.47,4.62,85149,0
2012-06-14,4.61,4.61,4.5,4.6,37502,0
2012-06-15,4.58,4.6,4.49,4.6,99512,0
2012-06-18,4.58,4.65,4.47,4.64,92552,0
2012-06-19,4.65,4.8,4.59,4.8,78313,0
2012-06-20,4.81,4.92,4.76,4.87,65511,0
2012-06-21,4.85,4.85,4.65,4.66,61787,0
2012-06-22,4.68,4.78,4.64,4.68,207342,0
2012-06-25,4.64,4.7,4.54,4.65,54136,0
2012-06-26,4.65,4.66,4.62,4.66,27049,0
2012-06-27,4.65,4.78,4.64,4.75,65679,0
2012-06-28,4.71,4.71,4.51,4.63,43454,0
2012-06-29,4.71,4.75,4.68,4.74,73556,0
2012-07-02,4.69,4.8,4.68,4.8,67380,0
2012-07-03,4.8,4.85,4.74,4.85,33482,0
2012-07-05,4.82,4.86,4.74,4.85,33860,0
2012-07-06,4.79,4.93,4.77,4.92,64710,0
2012-07-09,4.92,4.98,4.91,4.95,42400,0
2012-07-10,4.97,5.26,4.97,5.17,86835,0
2012-07-11,5.15,5.22,5.11,5.2,87025,0
2012-07-12,5.17,5.17,5,5.11,45489,0
2012-07-13,5.11,5.28,5.09,5.28,72014,0
2012-07-16,5.26,5.29,5.16,5.27,40200,0
2012-07-17,5.27,5.4,5.24,5.37,92922,0
2012-07-18,5.35,5.49,5.31,5.4,46519,0
2012-07-19,5.42,5.48,5.24,5.34,29640,0
2012-07-20,5.3,5.3,5,5,25186,0
2012-07-23,4.92,4.95,4.74,4.82,138509,0
2012-07-24,4.84,4.84,4.77,4.8,37521,0
2012-07-25,4.85,4.91,4.8,4.85,28725,0
2012-07-26,4.88,5,4.86,4.96,36830,0
2012-07-27,4.85,5.01,4.81,4.95,80733,0
2012-07-30,4.94,4.94,4.81,4.81,32334,0
2012-07-31,4.79,4.91,4.76,4.79,42239,0
2012-08-01,4.8,4.92,4.77,4.77,49888,0
2012-08-02,4.75,4.79,4.53,4.56,41981,0
2012-08-03,4.64,4.71,4.55,4.63,42528,0
2012-08-06,4.62,4.67,4.54,4.56,39541,0
2012-08-07,4.57,4.75,4.54,4.69,42107,0
2012-08-08,4.65,4.73,4.52,4.58,28384,0
2012-08-09,4.6,4.73,4.59,4.67,11411,0
2012-08-10,4.64,4.69,4.5,4.51,30265,0
2012-08-13,4.5,4.61,4.49,4.51,35387,0
2012-08-14,4.51,4.56,4.43,4.43,27735,0
2012-08-15,4.41,4.52,4.41,4.43,30941,0
2012-08-16,4.43,4.59,4.42,4.56,54290,0
2012-08-17,4.53,4.71,4.53,4.67,56523,0
2012-08-20,4.65,4.65,4.59,4.59,39138,0
2012-08-21,4.59,4.7,4.54,4.56,26109,0
2012-08-22,4.57,4.66,4.5,4.5,7343,0
2012-08-23,4.5,4.59,4.47,4.52,40914,0
2012-08-24,4.49,4.5762,4.49,4.55,7694,0
2012-08-27,4.57,4.59,4.49,4.49,9415,0
2012-08-28,4.53,4.54,4.48,4.49,15535,0
2012-08-29,4.47,4.59,4.44,4.56,12058,0
2012-08-30,4.49,4.49,4.43,4.43,18694,0
2012-08-31,4.48,4.48,4.43,4.44,14460,0
2012-09-04,4.46,4.51,4.4,4.46,50058,0
2012-09-05,4.49,4.49,4.42,4.43,47610,0
2012-09-06,4.44,4.45,4.41,4.45,50258,0
2012-09-07,4.48,4.55,4.43,4.43,47316,0
2012-09-10,4.45,4.47,4.43,4.45,22929,0
2012-09-11,4.47,4.515,4.44,4.5,9078,0
2012-09-12,4.51,4.52,4.47,4.51,20399,0
2012-09-13,4.6,4.89,4.55,4.74,53962,0
2012-09-14,4.77,4.92,4.77,4.9,34085,0
2012-09-17,4.88,4.88,4.75,4.86,17300,0
2012-09-18,4.83,4.9825,4.83,4.95,29364,0
2012-09-19,5,5.05,4.97,5.03,22716,0
2012-09-20,5.06,5.08,5,5.05,18439,0
2012-09-21,5.15,5.25,5.12,5.19,128172,0
2012-09-24,5.17,5.17,5.04,5.13,23316,0
2012-09-25,5.17,5.18,4.91,4.95,49969,0
2012-09-26,5.07,5.07,4.98,5,22643,0
2012-09-27,5,5.12,5,5.06,14589,0
2012-09-28,5.03,5.09,4.95,4.95,20917,0
2012-10-01,4.99,5.03,4.93,4.96,13347,0
2012-10-02,5.09,5.1,4.96,5,18323,0
2012-10-03,4.85,5.05,4.85,5,14835,0
2012-10-04,5.02,5.1,5,5.1,14499,0
2012-10-05,5.06,5.12,4.99,5,14514,0
2012-10-08,4.91,5.04,4.91,4.93,29984,0
2012-10-09,5.07,5.07,4.88,4.89,14763,0
2012-10-10,4.9,4.91,4.84,4.87,28827,0
2012-10-11,4.91,4.91,4.81,4.82,18249,0
2012-10-12,4.81,4.82,4.69,4.8,17223,0
2012-10-15,4.58,4.75,4.52,4.74,23232,0
2012-10-16,4.75,4.87,4.52,4.83,18428,0
2012-10-17,4.86,4.86,4.82,4.83,5164,0
2012-10-18,4.84,4.84,4.7,4.71,12389,0
2012-10-19,4.66,4.69,4.52,4.55,25920,0
2012-10-22,4.56,4.59,4.54,4.56,10813,0
2012-10-23,4.54,4.57,4.52,4.54,27988,0
2012-10-24,4.52,4.54,4.47,4.49,28326,0
2012-10-25,4.53,5.78,4.53,5.73,262123,0
2012-10-26,5.8,5.8,5.361,5.46,129395,0
2012-10-31,5.45,5.69,5.28,5.59,146967,0
2012-11-01,5.58,5.78,5.36,5.72,92481,0
2012-11-02,5.75,5.85,5.52,5.7,62626,0
2012-11-05,5.68,5.824,5.61,5.78,52941,0
2012-11-06,5.74,5.81,5.69,5.78,20652,0
2012-11-07,5.71,5.7349,5.45,5.52,62243,0
2012-11-08,5.53,5.56,5.4,5.41,29859,0
2012-11-09,5.36,5.6,5.33,5.55,40350,0
2012-11-12,5.56,5.68,5.5,5.57,14058,0
2012-11-13,5.55,5.635,5.39,5.47,20973,0
2012-11-14,5.482,5.5199,5.4,5.47,31298,0
2012-11-15,5.39,5.565,5.35,5.48,42176,0
2012-11-16,5.46,5.52,5.4,5.48,69400,0
2012-11-19,5.45,5.53,5.4269,5.5,34599,0
2012-11-20,5.29,5.55,5.18,5.51,36116,0
2012-11-21,5.46,5.55,5.33,5.49,38156,0
2012-11-23,5.52,5.54,5.28,5.39,21746,0
2012-11-26,5.38,5.54,5.3,5.53,60116,0
2012-11-27,5.53,5.587,5.47,5.56,45771,0
2012-11-28,5.5,5.6,5.45,5.6,59651,0
2012-11-29,5.61,5.65,5.5,5.65,80507,0
2012-11-30,5.63,5.66,5.57,5.64,42563,0
2012-12-03,5.54,5.7,5.54,5.7,54422,0
2012-12-04,5.72,5.73,5.59,5.72,21147,0
2012-12-05,5.73,5.73,5.59,5.71,32262,0
2012-12-06,5.68,5.73,5.64,5.72,29655,0
2012-12-07,5.73,5.74,5.65,5.72,39352,0
2012-12-10,5.71,5.72,5.61,5.69,51861,0
2012-12-11,5.69,5.76,5.64,5.75,85841,0
2012-12-12,5.68,5.75,5.63,5.72,44340,0
2012-12-13,5.7,5.86,5.6719,5.82,70437,0
2012-12-14,5.81,5.82,5.75,5.77,26065,0
2012-12-17,5.76,5.8,5.7001,5.785,86787,0
2012-12-18,5.78,5.9,5.7301,5.89,74356,0
2012-12-19,5.89,6.07,5.83,6.05,71201,0
2012-12-20,6.04,6.41,5.97,6.32,110395,0
2012-12-21,6.3,6.3,6.15,6.24,175771,0
2012-12-24,6.25,6.25,6.1715,6.19,17034,0
2012-12-26,6.19,6.25,6.16,6.24,120805,0
2012-12-27,6.23,6.42,6.17,6.37,97150,0
2012-12-28,6.33,6.41,6.25,6.28,61223,0
2012-12-31,6.3,6.3,6.25,6.27,41907,0
2013-01-02,6.37,6.7,6.28,6.67,160443,0
2013-01-03,6.62,6.72,6.44,6.62,109359,0
2013-01-04,6.66,6.75,6.31,6.66,192320,0
2013-01-07,6.7,6.91,6.61,6.68,133272,0
2013-01-08,6.65,6.67,6.43,6.45,51745,0
2013-01-09,6.47,6.6,6.35,6.37,28009,0
2013-01-10,6.35,6.36,6.19,6.34,35760,0
2013-01-11,6.27,6.3,6.17,6.26,56698,0
2013-01-14,6.17,6.21,6.02,6.11,105391,0
2013-01-15,6.48,6.74,6.41,6.68,147459,0
2013-01-16,6.64,6.75,6.61,6.71,36351,0
2013-01-17,6.73,6.83,6.701,6.72,34807,0
2013-01-18,6.7,6.786,6.62,6.69,44463,0
2013-01-22,6.62,6.62,6.47,6.55,31702,0
2013-01-23,6.55,6.56,6.4,6.48,19087,0
2013-01-24,6.51,6.63,6.46,6.56,37249,0
2013-01-25,6.57,6.68,6.45,6.58,34476,0
2013-01-28,6.57,6.6,6.49,6.51,47369,0
2013-01-29,6.56,6.63,6.4,6.44,56500,0
2013-01-30,6.45,6.6,6.41,6.49,60137,0
2013-01-31,6.49,6.7,6.45,6.65,66673,0
2013-02-01,6.62,6.7,6.6,6.7,54555,0
2013-02-04,6.6,6.64,6.38,6.45,129940,0
2013-02-05,6.44,6.55,6.38,6.42,36749,0
2013-02-06,6.31,6.47,6.31,6.38,47475,0
2013-02-07,6.36,6.38,6.235,6.26,28753,0
2013-02-08,6.25,6.41,6.24,6.4,29791,0
2013-02-11,6.4,6.4,6.22,6.28,20738,0
2013-02-12,6.3,6.32,6.22,6.3,10844,0
2013-02-13,6.3,6.3,6.14,6.27,22243,0
2013-02-14,6.25,6.4899,6.14,6.45,44632,0
2013-02-15,6.48,6.48,6.35,6.44,82159,0
2013-02-19,6.39,6.45,6.39,6.45,39187,0
2013-02-20,6.44,6.44,6.35,6.35,55232,0
2013-02-21,6.35,6.41,6.35,6.4,37614,0
2013-02-22,6.44,6.44,6.38,6.42,58722,0
2013-02-25,6.42,6.42,6.31,6.39,142983,0
2013-02-26,6.39,6.42,6.38,6.4,61152,0
2013-02-27,6.41,6.45,6.33,6.42,79688,0
2013-02-28,6.4,6.42,6.38,6.42,43637,0
2013-03-01,6.4,6.42,6.33,6.41,70043,0
2013-03-04,6.4,6.42,6.36,6.4,65223,0
2013-03-05,6.4,6.44,6.35,6.42,48481,0
2013-03-06,6.42,6.73,6.41,6.69,73920,0
2013-03-07,6.65,6.697,6.6,6.69,17968,0
2013-03-08,6.67,6.7,6.52,6.64,31868,0
2013-03-11,6.61,6.61,6.5,6.5,20540,0
2013-03-12,6.46,6.57,6.43,6.52,21785,0
2013-03-13,6.52,6.6,6.5,6.55,18600,0
2013-03-14,6.55,6.55,6.5,6.52,23079,0
2013-03-15,6.5,6.6,6.495,6.6,64682,0
2013-03-18,6.5,6.57,6.5,6.54,5407,0
2013-03-19,6.5,6.79,6.5,6.78,99231,0
2013-03-20,6.75,6.82,6.73,6.77,37347,0
2013-03-21,6.65,6.7,6.6,6.6,38103,0
2013-03-22,6.6,6.64,6.59,6.64,37054,0
2013-03-25,6.61,6.68,6.6,6.66,33968,0
2013-03-26,6.65,6.65,6.6,6.65,21901,0
2013-03-27,6.6,6.67,6.6,6.63,33214,0
2013-03-28,6.62,6.62,6.57,6.59,69045,0
2013-04-01,6.58,6.7,6.52,6.57,58701,0
2013-04-02,6.6,6.7,6.58,6.62,46325,0
2013-04-03,6.6,6.66,6.6,6.6,24977,0
2013-04-04,6.59,6.76,6.59,6.7,20878,0
2013-04-05,6.6,6.75,6.6,6.6,40604,0
2013-04-08,6.64,6.74,6.64,6.72,14471,0
2013-04-09,6.72,6.85,6.6,6.73,52727,0
2013-04-10,6.74,6.82,6.74,6.8,30820,0
2013-04-11,6.77,6.8,6.6601,6.79,15288,0
2013-04-12,6.74,6.77,6.65,6.68,14760,0
2013-04-15,6.65,6.67,6.5,6.55,111692,0
2013-04-16,6.605,6.615,6.51,6.58,232474,0
2013-04-17,6.51,6.56,6.335,6.34,137366,0
2013-04-18,6.32,6.43,6.28,6.35,75599,0
2013-04-19,6.34,6.54,6.32,6.5,56013,0
2013-04-22,6.47,6.5,6.3118,6.47,16813,0
2013-04-23,6.54,6.54,6.46,6.51,16891,0
2013-04-24,6.51,6.52,6.44,6.45,13667,0
2013-04-25,6.45,6.55,6.41,6.43,8377,0
2013-04-26,6.4,6.46,6.26,6.26,21828,0
2013-04-29,6.25,6.29,6.21,6.25,21501,0
2013-04-30,6.24,6.28,6.23,6.24,21447,0
2013-05-01,6.23,6.32,5.95,5.97,99308,0
2013-05-02,6,6.27,6,6.21,37474,0
2013-05-03,6.08,6.08,5.85,5.99,123718,0
2013-05-06,5.97,5.97,5.67,5.76,51616,0
2013-05-07,5.65,5.95,5.57,5.94,235456,0
2013-05-08,5.9,6,5.85,5.98,45211,0
2013-05-09,5.9,5.9,5.7,5.78,42969,0
2013-05-10,5.81,5.83,5.75,5.82,12820,0
2013-05-13,5.75,5.8,5.55,5.62,29667,0
2013-05-14,5.61,5.67,5.55,5.67,22022,0
2013-05-15,5.7,5.72,5.55,5.63,32385,0
2013-05-16,5.63,5.74,5.56,5.67,38958,0
2013-05-17,5.7,5.73,5.6,5.65,30236,0
2013-05-20,5.65,5.65,5.55,5.63,38435,0
2013-05-21,5.61,5.645,5.55,5.58,21178,0
2013-05-22,5.56,5.681,5.56,5.62,89487,0
2013-05-23,5.58,5.7,5.56,5.59,34941,0
2013-05-24,5.57,5.67,5.556,5.63,9671,0
2013-05-28,5.67,5.69,5.531,5.62,41374,0
2013-05-29,5.6,5.65,5.56,5.63,17485,0
2013-05-30,5.6,5.6,5.57,5.6,59014,0
2013-05-31,5.59,5.64,5.57,5.6,57926,0
2013-06-03,5.61,5.68,5.582,5.64,110378,0
2013-06-04,5.63,5.65,5.55,5.57,33721,0
2013-06-05,5.6,5.65,5.57,5.61,16348,0
2013-06-06,5.66,5.74,5.62,5.72,101710,0
2013-06-07,5.76,6.05,5.7,6,41898,0
2013-06-10,6.55,6.75,6.5,6.74,213757,0
2013-06-11,6.74,6.8,6.47,6.66,126029,0
2013-06-12,6.69,6.72,6.39,6.44,49516,0
2013-06-13,6.4,6.6,6.26,6.6,63396,0
2013-06-14,6.55,6.6,6.32,6.38,29292,0
2013-06-17,6.42,6.42,6.28,6.34,27672,0
2013-06-18,6.36,6.47,6.36,6.46,48339,0
2013-06-19,6.48,6.48,6.36,6.36,45619,0
2013-06-20,6.28,6.4,6.2,6.27,51310,0
2013-06-21,6.3,6.32,6.2,6.32,99761,0
2013-06-24,6.25,6.25,6.18,6.19,29832,0
2013-06-25,6.2,6.24,6.12,6.17,25532,0
2013-06-26,6.2,6.2,6,6,23314,0
2013-06-27,6.06,6.18,6.05,6.06,38277,0
2013-06-28,6.08,6.39,6.04,6.32,275597,0
2013-07-01,6.32,6.409,6.14,6.23,62883,0
2013-07-02,6.21,6.23,6.07,6.09,66799,0
2013-07-03,6,6.1,6,6.09,46714,0
2013-07-05,6.19,6.235,5.95,6.22,49818,0
2013-07-08,6.21,6.3,6.14,6.18,36427,0
2013-07-09,6.18,6.18,6.04,6.12,80865,0
2013-07-10,6.1598,6.61,6.1598,6.47,66221,0
2013-07-11,6.5,6.65,6.498,6.59,81132,0
2013-07-12,6.56,6.62,6.5,6.55,74890,0
2013-07-15,6.6,6.65,6.56,6.64,99163,0
2013-07-16,6.63,6.7,6.51,6.52,83444,0
2013-07-17,6.58,6.62,6.39,6.59,71834,0
2013-07-18,6.61,6.82,6.57,6.59,97020,0
2013-07-19,6.58,6.73,6.5475,6.64,48351,0
2013-07-22,6.59,6.66,6.53,6.58,37633,0
2013-07-23,6.62,6.69,6.58,6.58,18206,0
2013-07-24,6.3901,6.74,6.3901,6.59,58826,0
2013-07-25,6.56,6.81,6.56,6.63,108991,0
2013-07-26,6.75,7.06,6.75,6.95,203090,0
2013-07-29,6.95,7,6.85,6.86,41448,0
2013-07-30,6.89,6.89,6.835,6.89,71052,0
2013-07-31,6.89,6.98,6.86,6.95,70512,0
2013-08-01,6.97,6.97,6.85,6.88,34353,0
2013-08-02,6.88,6.91,6.72,6.77,35466,0
2013-08-05,6.67,6.82,6.67,6.81,42817,0
2013-08-06,6.8,6.86,6.68,6.68,25545,0
2013-08-07,6.64,6.78,6.64,6.69,60886,0
2013-08-08,6.67,6.7,6.63,6.68,39438,0
2013-08-09,6.63,6.73,6.63,6.67,34702,0
2013-08-12,6.62,6.82,6.61,6.81,255121,0
2013-08-13,6.8,6.8,6.72,6.73,21349,0
2013-08-14,6.71,6.71,6.55,6.67,60331,0
2013-08-15,6.55,6.75,6.55,6.62,85454,0
2013-08-16,6.58,6.64,6.5401,6.631,35799,0
2013-08-19,6.57,6.63,6.57,6.61,35922,0
2013-08-20,6.57,6.72,6.57,6.66,58482,0
2013-08-21,6.62,6.95,6.6,6.95,122079,0
2013-08-22,6.95,6.95,6.64,6.87,39707,0
2013-08-23,6.86,6.87,6.76,6.82,25697,0
2013-08-26,6.81,6.81,6.73,6.75,34388,0
2013-08-27,6.7,6.7,6.61,6.63,82568,0
2013-08-28,6.61,6.67,6.61,6.67,27753,0
2013-08-29,6.66,6.67,6.61,6.65,35716,0
2013-08-30,6.68,6.68,6.61,6.62,81528,0
2013-09-03,6.64,6.7,6.58,6.59,76057,0
2013-09-04,6.58,6.8,6.58,6.67,56407,0
2013-09-05,6.67,6.78,6.64,6.69,26921,0
2013-09-06,6.69,6.89,6.61,6.84,35076,0
2013-09-09,6.83,6.83,6.75,6.83,20966,0
2013-09-10,6.82,7.15,6.69,7.04,90002,0
2013-09-11,7.01,7.13,6.9,6.92,62265,0
2013-09-12,6.7,6.99,6.65,6.72,28649,0
2013-09-13,6.75,7.01,6.6,6.93,30529,0
2013-09-16,6.98,7.04,6.9448,6.99,33706,0
2013-09-17,6.99,7.04,6.95,7.03,16082,0
2013-09-18,6.99,7.05,6.95,7.04,31729,0
2013-09-19,7.04,7.07,6.711,6.77,52142,0
2013-09-20,6.77,7.02,6.75,6.98,60783,0
2013-09-23,6.95,7.06,6.901,6.98,35590,0
2013-09-24,7.04,7.11,6.86,7.06,255800,0
2013-09-25,7.07,7.24,7.05,7.1,101100,0
2013-09-26,7.09,7.12,6.83,7.11,56400,0
2013-09-27,7.08,7.12,7.05,7.09,10800,0
2013-09-30,7.03,7.07,6.97,7.03,21911,0
2013-10-01,7.01,7.16,6.98,7.13,16752,0
2013-10-02,7.08,7.18,7.08,7.15,50735,0
2013-10-03,7.15,7.18,7.1,7.15,30558,0
2013-10-04,7.12,7.2,7.07,7.1,33800,0
2013-10-07,7.02,7.09,7.02,7.05,22989,0
2013-10-08,7.05,7.05,6.82,6.89,66900,0
2013-10-09,6.89,7.18,6.83,7.01,37100,0
2013-10-10,7.1,7.2,6.99,7.13,29800,0
2013-10-11,7.09,7.3,7.08,7.3,33000,0
2013-10-14,7.28,7.4,7.26,7.39,38100,0
2013-10-15,7.22,7.38,7.21,7.21,131900,0
2013-10-16,7.35,7.35,7.23,7.25,11308,0
2013-10-17,7.22,7.3,7.22,7.26,17000,0
2013-10-18,7.33,7.33,7.12,7.31,40588,0
2013-10-21,7.3,7.31,7.18,7.2,18700,0
2013-10-22,7.2,7.21,7.05,7.17,28173,0
2013-10-23,7.4,7.4,6.9,6.93,76000,0
2013-10-24,6.93,7.04,6.9,6.94,34400,0
2013-10-25,6.97,7.02,6.92,7.01,16100,0
2013-10-28,7.01,7.03,6.92,6.96,17800,0
2013-10-29,7,7.15,6.9,7.14,99200,0
2013-10-30,7.12,7.12,6.92,6.97,28900,0
2013-10-31,7.01,7.16,6.98,7.02,32013,0
2013-11-01,6.9,6.9,6.51,6.56,147900,0
2013-11-04,6.56,6.69,6.54,6.63,41400,0
2013-11-05,6.62,6.72,6.49,6.66,51245,0
2013-11-06,6.69,6.73,6.53,6.58,31803,0
2013-11-07,6.59,6.6,6.5,6.5,24338,0
2013-11-08,6.49,6.56,6.45,6.47,40400,0
2013-11-11,6.4,6.54,6.4,6.48,25000,0
2013-11-12,6.44,6.6,6.4,6.51,36221,0
2013-11-13,6.46,6.61,6.41,6.61,27583,0
2013-11-14,6.59,6.61,6.48,6.5,20100,0
2013-11-15,6.49,6.62,6.38,6.48,79500,0
2013-11-18,6.52,6.58,6.4,6.47,55300,0
2013-11-19,6.49,6.61,6.4,6.53,51900,0
2013-11-20,6.5,6.59,6.4,6.55,64106,0
2013-11-21,6.58,6.65,6.49,6.6,70300,0
2013-11-22,6.58,6.65,6.53,6.6,37700,0
2013-11-25,6.59,6.67,6.54,6.64,35400,0
2013-11-26,6.63,6.79,6.59,6.74,43000,0
2013-11-27,6.71,6.97,6.71,6.87,55100,0
2013-11-29,6.91,6.98,6.81,6.92,33988,0
2013-12-02,6.92,6.96,6.56,6.59,24900,0
2013-12-03,6.65,6.72,6.59,6.61,22300,0
2013-12-04,6.63,6.63,6.51,6.54,43484,0
2013-12-05,6.55,6.59,6.46,6.48,23209,0
2013-12-06,6.54,6.67,6.45,6.62,45600,0
2013-12-09,6.6,6.67,6.5,6.5,12600,0
2013-12-10,6.51,6.51,6.28,6.41,151600,0
2013-12-11,6.4,6.43,6.25,6.28,50400,0
2013-12-12,6.28,6.37,6.28,6.34,51300,0
2013-12-13,6.33,6.42,6.27,6.36,68000,0
2013-12-16,6.36,6.51,6.36,6.4,42400,0
2013-12-17,6.41,6.42,6.28,6.34,92455,0
2013-12-18,6.33,6.45,6.32,6.39,43600,0
2013-12-19,6.39,6.45,6.31,6.39,43300,0
2013-12-20,6.38,6.64,6.38,6.61,198600,0
2013-12-23,6.59,6.66,6.57,6.61,36800,0
2013-12-24,6.64,6.68,6.62,6.65,8714,0
2013-12-26,6.65,6.65,6.57,6.57,12100,0
2013-12-27,6.58,6.66,6.58,6.6,35400,0
2013-12-30,6.47,6.67,6.47,6.65,43000,0
2013-12-31,6.67,6.67,6.61,6.64,50513,0
2014-01-02,6.59,6.65,6.59,6.62,77237,0
2014-01-03,6.62,6.82,6.518,6.78,168494,0
2014-01-06,6.79,6.83,6.65,6.66,19400,0
2014-01-07,6.66,6.71,6.65,6.66,38800,0
2014-01-08,6.67,6.73,6.47,6.49,41300,0
2014-01-09,6.49,6.5,6.36,6.46,42900,0
2014-01-10,6.48,6.59,6.48,6.52,29400,0
2014-01-13,6.52,6.68,6.43,6.49,46300,0
2014-01-14,6.6,6.64,6.51,6.61,8000,0
2014-01-15,6.6,6.63,6.52,6.55,16309,0
2014-01-16,6.51,6.85,6.51,6.84,61600,0
2014-01-17,6.8,6.87,6.59,6.69,24500,0
2014-01-21,6.85,6.85,6.61,6.7,15600,0
2014-01-22,6.68,6.8,6.67,6.77,50300,0
2014-01-23,6.81,6.95,6.7,6.75,42828,0
2014-01-24,6.69,6.77,6.58,6.62,23938,0
2014-01-27,6.66,6.89,6.65,6.69,50808,0
2014-01-28,6.67,6.854,6.59,6.78,115116,0
2014-01-29,6.95,6.95,6.7,6.74,39400,0
2014-01-30,6.83,6.94,6.72,6.76,52700,0
2014-01-31,6.6,6.8,6.52,6.66,326300,0
2014-02-03,6.64,6.73,6.6,6.61,69555,0
2014-02-04,6.728,6.728,6.6,6.6,43017,0
2014-02-05,6.54,6.69,6.51,6.66,96767,0
2014-02-06,6.65,6.85,6.63,6.66,109438,0
2014-02-07,6.65,6.72,6.62,6.68,81331,0
2014-02-10,6.65,6.73,6.635,6.71,40624,0
2014-02-11,6.74,6.8,6.7,6.78,56897,0
2014-02-12,6.76,6.78,6.65,6.73,67590,0
2014-02-13,6.7,6.85,6.7,6.85,57118,0
2014-02-14,6.85,6.9,6.75,6.89,31310,0
2014-02-18,6.94,7,6.86,6.9,60257,0
2014-02-19,6.85,6.98,6.69,6.74,36430,0
2014-02-20,6.74,6.9,6.69,6.88,17688,0
2014-02-21,6.93,6.93,6.73,6.75,38018,0
2014-02-24,6.79,6.85,6.6501,6.84,16962,0
2014-02-25,6.76,6.81,6.64,6.7,18266,0
2014-02-26,6.72,6.83,6.6142,6.8,33955,0
2014-02-27,6.76,6.81,6.6922,6.78,13321,0
2014-02-28,6.79,6.88,6.73,6.81,50537,0
2014-03-03,6.72,6.88,6.72,6.88,34202,0
2014-03-04,6.92,7.18,6.92,7.16,214258,0
2014-03-05,7.12,7.25,7.12,7.19,40535,0
2014-03-06,7.18,7.24,7.16,7.2,14660,0
2014-03-07,7.15,7.24,7.02,7.14,25560,0
2014-03-10,7.1,7.15,7.09,7.13,11408,0
2014-03-11,7.13,7.13,6.91,6.99,29485,0
2014-03-12,6.98,7.08,6.871,6.96,19418,0
2014-03-13,7,7,6.83,6.85,32812,0
2014-03-14,6.8,7.01,6.8,6.98,50251,0
2014-03-17,6.99,7.08,6.99,7,29527,0
2014-03-18,7.03,7.23,6.99,7.02,58558,0
2014-03-19,6.99,7.1,6.9,6.97,16072,0
2014-03-20,7,7.08,6.89,6.92,41039,0
2014-03-21,6.97,7.12,6.83,7.02,46821,0
2014-03-24,7.05,7.14,6.9,7.02,24679,0
2014-03-25,7.04,7.14,6.99,6.99,41090,0
2014-03-26,7.01,7.06,6.7,6.7,40200,0
2014-03-27,6.73,6.85,6.68,6.82,47954,0
2014-03-28,6.8,7,6.8,6.82,21084,0
2014-03-31,6.82,7.02,6.82,6.91,54266,0
2014-04-01,6.95,7.15,6.9,7.09,37864,0
2014-04-02,7.08,7.1,7,7.07,13839,0
2014-04-03,7.04,7.08,6.93,6.98,15886,0
2014-04-04,7.08,7.08,6.65,6.66,62931,0
2014-04-07,6.65,6.74,6.55,6.57,35074,0
2014-04-08,6.68,6.8,6.68,6.7,29478,0
2014-04-09,6.74,6.87,6.66,6.84,26965,0
2014-04-10,6.81,6.82,6.52,6.56,51519,0
2014-04-11,6.4501,6.81,6.4501,6.73,61545,0
2014-04-14,6.82,6.87,6.73,6.81,44834,0
2014-04-15,6.85,6.88,6.53,6.69,48097,0
2014-04-16,6.74,6.74,6.57,6.7,17357,0
2014-04-17,6.67,6.96,6.65,6.93,27804,0
2014-04-21,6.94,7.05,6.93,7.02,17692,0
2014-04-22,6.9111,7.15,6.9111,7.14,25425,0
2014-04-23,7.1,7.1,6.89,6.89,25299,0
2014-04-24,6.89,6.89,6.72,6.74,25164,0
2014-04-25,6.71,6.76,6.46,6.52,38049,0
2014-04-28,6.52,6.64,6.35,6.4,36836,0
2014-04-29,6.46,6.46,6.17,6.19,47645,0
2014-04-30,6.19,6.45,6.07,6.35,60249,0
2014-05-01,6.31,6.31,6.08,6.16,63337,0
2014-05-02,6.05,6.5,5.95,5.98,51131,0
2014-05-05,5.99,6.05,5.75,5.75,26800,0
2014-05-06,5.71,5.71,5.43,5.47,87698,0
2014-05-07,5.5,5.56,5.46,5.52,70240,0
2014-05-08,5.64,5.6899,5.48,5.5,28638,0
2014-05-09,5.5,5.56,5.5,5.56,30534,0
2014-05-12,5.57,5.9,5.57,5.87,33959,0
2014-05-13,5.83,5.85,5.6,5.63,46099,0
2014-05-14,5.61,5.62,5.52,5.55,68315,0
2014-05-15,5.5,5.57,5.44,5.44,106945,0
2014-05-16,5.42,5.54,5.39,5.54,76180,0
2014-05-19,5.49,5.67,5.49,5.62,42289,0
2014-05-20,5.7,5.7,5.49,5.51,79851,0
2014-05-21,5.43,5.58,5.43,5.57,37489,0
2014-05-22,5.61,5.68,5.61,5.61,28738,0
2014-05-23,5.63,5.85,5.58,5.81,86385,0
2014-05-27,5.87,5.94,5.78,5.94,37603,0
2014-05-28,5.95,5.95,5.75,5.75,25282,0
2014-05-29,5.79,5.85,5.7,5.72,21716,0
2014-05-30,5.75,5.75,5.51,5.63,69527,0
2014-06-02,5.58,5.67,5.51,5.55,55781,0
2014-06-03,5.52,5.58,5.52,5.54,85949,0
2014-06-04,5.49,5.57,5.45,5.56,41008,0
2014-06-05,5.47,5.73,5.47,5.62,48240,0
2014-06-06,5.54,5.68,5.54,5.64,94277,0
2014-06-09,5.61,5.76,5.59,5.67,55004,0
2014-06-10,5.63,5.74,5.59,5.61,27700,0
2014-06-11,5.6,5.65,5.54,5.56,66314,0
2014-06-12,5.55,5.62,5.53,5.55,68554,0
2014-06-13,5.59,5.61,5.5,5.52,75780,0
2014-06-16,5.51,5.55,5.47,5.47,99004,0
2014-06-17,5.48,5.59,5.45,5.56,83230,0
2014-06-18,5.54,5.66,5.41,5.41,69372,0
2014-06-19,5.44,5.49,5.37,5.44,88864,0
2014-06-20,5.47,5.49,5.36,5.42,148385,0
2014-06-23,5.43,5.51,5.42,5.5,122324,0
2014-06-24,5.5,5.55,5.47,5.5,117543,0
2014-06-25,5.46,5.57,5.45,5.52,91252,0
2014-06-26,5.52,5.62,5.46,5.53,73921,0
2014-06-27,5.47,5.89,5.47,5.65,2796347,0
2014-06-30,5.69,5.99,5.6,5.96,124508,0
2014-07-01,5.98,6.22,5.92,6.14,97086,0
2014-07-02,6.06,6.15,6.02,6.05,41900,0
2014-07-03,6.1,6.1,6,6.02,7665,0
2014-07-07,6.01,6.01,5.82,5.88,30448,0
2014-07-08,5.82,5.88,5.69,5.8,50419,0
2014-07-09,6.4,6.57,6.33,6.56,498563,0
2014-07-10,6.42,6.55,6.4,6.5,75689,0
2014-07-11,6.55,6.62,6.5,6.53,62276,0
2014-07-14,6.59,6.6,6.5,6.59,99184,0
2014-07-15,6.57,6.59,6.48,6.52,64138,0
2014-07-16,6.52,6.55,6.48,6.5,65947,0
2014-07-17,6.49,6.52,6.48,6.48,61667,0
2014-07-18,6.51,6.51,6.48,6.51,40201,0
2014-07-21,6.48,6.49,6.46,6.49,61132,0
2014-07-22,6.49,6.49,6.48,6.49,40891,0
2014-07-23,6.49,6.49,6.445,6.45,166429,0
2014-07-24,6.45,6.47,6.43,6.47,78900,0
2014-07-25,6.43,6.45,6.43,6.45,85701,0
2014-07-28,6.43,6.48,6.43,6.48,46524,0
2014-07-29,6.45,6.49,6.44,6.46,59234,0
2014-07-30,6.49,6.49,6.425,6.47,53990,0
2014-07-31,6.43,6.44,6.3,6.4,195390,0
2014-08-01,6.37,6.465,6.33,6.42,188801,0
2014-08-04,6.43,6.45,6.4,6.42,259419,0
2014-08-05,6.41,6.43,6.39,6.4,235703,0
2014-08-06,6.39,6.42,6.34,6.39,278494,0
2014-08-07,6.32,6.32,5.56,5.6,255396,0
2014-08-08,5.62,5.64,5.52,5.54,54054,0
2014-08-11,5.59,5.59,5.23,5.23,138282,0
2014-08-12,5.2,5.275,5.1045,5.16,81768,0
2014-08-13,5.17,5.17,5.05,5.1,60820,0
2014-08-14,5.09,5.11,5,5.03,99879,0
2014-08-15,5.06,5.06,4.96,4.97,68878,0
2014-08-18,4.95,5,4.91,4.94,89963,0
2014-08-19,6.19,6.2,5.23,5.41,879719,0
2014-08-20,5.37,5.4,5.3,5.38,128308,0
2014-08-21,5.4,5.47,5.39,5.47,71932,0
2014-08-22,5.49,5.5,5.45,5.47,26508,0
2014-08-25,5.55,5.73,5.5,5.59,204329,0
2014-08-26,5.54,5.68,5.51,5.65,71009,0
2014-08-27,5.7,5.7,5.59,5.66,54350,0
2014-08-28,5.61,5.78,5.61,5.66,108423,0
2014-08-29,5.7,5.73,5.65,5.66,25312,0
2014-09-02,5.68,5.73,5.615,5.64,46783,0
2014-09-03,5.64,5.69,5.46,5.49,64681,0
2014-09-04,5.46,5.62,5.45,5.535,45716,0
2014-09-05,5.55,5.55,5.42,5.46,25791,0
2014-09-08,5.48,5.53,5.35,5.44,45667,0
2014-09-09,5.44,5.44,5.37,5.4,33091,0
2014-09-10,5.42,5.49,5.37,5.44,38295,0
2014-09-11,5.4,5.46,5.35,5.4,42977,0
2014-09-12,5.4,5.45,5.33,5.435,11889,0
2014-09-15,5.47,5.47,5.36,5.36,31445,0
2014-09-16,5.35,5.41,5.35,5.405,14000,0
2014-09-17,5.39,5.45,5.33,5.33,6344,0
2014-09-18,5.34,5.44,5.33,5.33,12297,0
2014-09-19,5.34,5.45,5.32,5.45,47084,0
2014-09-22,5.41,5.42,5.387,5.415,23078,0
2014-09-23,5.37,5.42,5.37,5.42,50856,0
2014-09-24,5.39,5.42,5.38,5.42,21294,0
2014-09-25,5.37,5.47,5.37,5.47,19945,0
2014-09-26,5.45,5.45,5.3,5.32,8523,0
2014-09-29,5.31,5.36,5.3,5.32,2099,0
2014-09-30,5.36,5.43,5.35,5.41,15905,0
2014-10-01,5.5,5.5,5.25,5.28,11430,0
2014-10-02,5.3,5.4,5.26,5.29,11139,0
2014-10-03,5.27,5.315,5.25,5.26,6664,0
2014-10-06,5.26,5.29,5.25,5.25,15817,0
2014-10-07,5.31,5.31,5.25,5.26,4228,0
2014-10-08,5.26,5.26,5.15,5.15,7769,0
2014-10-09,5.12,5.15,5.1,5.11,11023,0
2014-10-10,5.1,5.12,5.07,5.11,25219,0
2014-10-13,5.08,5.11,5,5.02,35489,0
2014-10-14,5.02,5.0775,4.985,5,9200,0
2014-10-15,5,5.08,4.9,4.93,15978,0
2014-10-16,4.9,4.91,4.72,4.74,27729,0
2014-10-17,4.75,4.95,4.75,4.82,15104,0
2014-10-20,4.77,4.88,4.77,4.88,10871,0
2014-10-21,4.75,5,4.75,4.94,12517,0
2014-10-22,4.98,4.98,4.83,4.83,4157,0
2014-10-23,4.75,4.88,4.75,4.78,30485,0
2014-10-24,4.74,4.94,4.72,4.82,10194,0
2014-10-27,4.84,4.84,4.8,4.8,13783,0
2014-10-28,4.92,5.02,4.87,4.92,21894,0
2014-10-29,4.8385,5.02,4.8385,4.97,13393,0
2014-10-30,4.95,4.95,4.82,4.82,1133,0
2014-10-31,4.81,4.88,4.72,4.81,51196,0
2014-11-03,4.79,4.79,4.6,4.68,18042,0
2014-11-04,4.65,5.01,4.62,4.89,47145,0
2014-11-05,4.91,4.94,4.63,4.89,5035,0
2014-11-06,4.97,4.98,4.94,4.96,7079,0
2014-11-07,4.94,4.98,4.78,4.88,38773,0
2014-11-10,4.91,4.91,4.79,4.85,4994,0
2014-11-11,4.7114,4.91,4.7114,4.86,11777,0
2014-11-12,4.91,4.97,4.85,4.96,23613,0
2014-11-13,4.943,5.2,4.943,5.11,27812,0
2014-11-14,5.16,5.16,5.01,5.12,34052,0
2014-11-17,5.26,5.44,5.13,5.36,56286,0
2014-11-18,5.32,5.45,5.15,5.22,35796,0
2014-11-19,5.15,5.3,5.15,5.29,46733,0
2014-11-20,5.2,5.3,5.2,5.25,21950,0
2014-11-21,5.25,5.25,5.11,5.12,17834,0
2014-11-24,5.18,5.18,4.83,4.85,9908,0
2014-11-25,4.83,4.89,4.76,4.87,30822,0
2014-11-26,4.9,5,4.78,4.96,46637,0
2014-11-28,4.95,5.22,4.86,5.21,47202,0
2014-12-01,5.2,5.21,5.07,5.12,4809,0
2014-12-02,5.1,5.16,5.09,5.09,13764,0
2014-12-03,5.06,5.08,4.87,5.08,14465,0
2014-12-04,5.05,5.1,4.93,4.94,13651,0
2014-12-05,5.06,5.085,4.91,5.015,24748,0
2014-12-08,5,5.3,4.97,5.19,30908,0
2014-12-09,5.18,5.205,4.95,5.08,13802,0
2014-12-10,5.09,5.18,4.91,5.01,16621,0
2014-12-11,5.08,5.1,5,5.03,11264,0
2014-12-12,5.05,5.09,4.85,5.02,17397,0
2014-12-15,4.9,5.08,4.88,4.91,17367,0
2014-12-16,4.91,4.94,4.76,4.83,20690,0
2014-12-17,4.88,4.88,4.75,4.75,66656,0
2014-12-18,4.75,4.79,4.64,4.71,40334,0
2014-12-19,4.67,4.69,4.52,4.69,127360,0
2014-12-22,4.66,4.75,4.66,4.69,31290,0
2014-12-23,4.9099,4.9099,4.7,4.78,25176,0
2014-12-24,4.77,4.83,4.77,4.83,11701,0
2014-12-26,4.81,4.91,4.81,4.86,21885,0
2014-12-29,4.91,5.07,4.84,5.07,24304,0
2014-12-30,5.06,5.06,4.94,5.02,721416,0
2014-12-31,4.98,5.1055,4.95,4.99,32023,0
2015-01-02,4.99,5,4.9879,5,20527,0
2015-01-05,5.01,5.0865,4.95,4.95,32847,0
2015-01-06,4.98,5.03,4.9,4.99,46065,0
2015-01-07,4.99,4.99,4.87,4.96,13076,0
2015-01-08,4.99,5.08,4.98,5.01,18134,0
2015-01-09,5,5.1,4.97,5.03,28895,0
2015-01-12,5.0879,5.0879,4.98,5,71414,0
2015-01-13,5.05,5.21,5.04,5.11,35243,0
2015-01-14,5.1,5.26,5.0312,5.14,73768,0
2015-01-15,5.16,5.22,5.02,5.11,32463,0
2015-01-16,5.12,5.28,5.08,5.26,24450,0
2015-01-20,5.2,5.35,5.19,5.2599,138226,0
2015-01-21,5.19,5.28,5.16,5.25,63812,0
2015-01-22,5.28,5.322,5.2,5.29,45261,0
2015-01-23,5.23,5.28,5.2101,5.25,36029,0
2015-01-26,5.24,5.26,5.19,5.21,41700,0
2015-01-27,5.19,5.25,5.17,5.23,30628,0
2015-01-28,5.1817,5.25,5.1,5.24,42198,0
2015-01-29,5.23,5.24,5.17,5.18,55998,0
2015-01-30,5.18,5.23,5.01,5.05,37400,0
2015-02-02,5,5.15,5,5.13,19293,0
2015-02-03,5.08,5.19,5.08,5.14,16263,0
2015-02-04,5.23,5.25,5.14,5.2,11928,0
2015-02-05,5.18,5.28,5.15,5.27,18425,0
2015-02-06,5.25,5.45,5.215,5.45,25069,0
2015-02-09,5.42,5.5,5.37,5.5,19963,0
2015-02-10,5.43,5.55,5.37,5.52,27104,0
2015-02-11,5.4801,5.595,5.4201,5.59,26133,0
2015-02-12,5.59,5.59,5.49,5.54,25745,0
2015-02-13,5.56,5.69,5.45,5.64,42226,0
2015-02-17,5.65,5.66,5.59,5.62,16130,0
2015-02-18,5.61,5.66,5.58,5.65,27940,0
2015-02-19,5.63,5.7,5.596,5.6636,16354,0
2015-02-20,5.61,5.7799,5.61,5.7275,20464,0
2015-02-23,5.74,5.77,5.72,5.72,16118,0
2015-02-24,5.77,5.77,5.7,5.74,14460,0
2015-02-25,5.74,5.74,5.71,5.71,4026,0
2015-02-26,5.76,5.76,5.7,5.73,2635,0
2015-02-27,5.78,5.78,5.66,5.71,15648,0
2015-03-02,5.7,5.77,5.68,5.77,8300,0
2015-03-03,5.75,5.8,5.74,5.8,20200,0
2015-03-04,5.78,5.8,5.7,5.76,24200,0
2015-03-05,5.79,5.85,5.79,5.84,15800,0
2015-03-06,5.85,5.85,5.58,5.83,19100,0
2015-03-09,5.84,5.85,5.81,5.82,17800,0
2015-03-10,5.83,5.85,5.74,5.74,13700,0
2015-03-11,5.82,5.87,5.75,5.8,10900,0
2015-03-12,5.8,5.8,5.62,5.63,19100,0
2015-03-13,5.58,5.78,5.57,5.76,5600,0
2015-03-16,5.75,5.78,5.59,5.67,8200,0
2015-03-17,5.6,5.67,5.51,5.51,19900,0
2015-03-18,5.7,5.74,5.64,5.71,14800,0
2015-03-19,5.72,5.73,5.68,5.69,10400,0
2015-03-20,5.72,5.8,5.72,5.8,18700,0
2015-03-23,5.82,5.84,5.78,5.81,20500,0
2015-03-24,5.84,5.84,5.8,5.8,12100,0
2015-03-25,5.8,5.86,5.76,5.77,14300,0
2015-03-26,5.8,5.87,5.8,5.84,57500,0
2015-03-27,5.86,5.89,5.83,5.85,12100,0
2015-03-30,5.88,5.89,5.83,5.86,16600,0
2015-03-31,5.85,5.9,5.8,5.9,44938,0
2015-04-01,5.85,5.88,5.78,5.8,33400,0
2015-04-02,5.87,5.87,5.8,5.85,13900,0
2015-04-06,5.69,5.82,5.69,5.71,115400,0
2015-04-07,5.78,5.85,5.61,5.64,260747,0
2015-04-08,5.65,5.65,5.49,5.56,9600,0
2015-04-09,5.531,5.65,5.4705,5.63,17742,0
2015-04-10,5.46,5.58,5.43,5.46,10000,0
2015-04-13,5.42,5.52,5.42,5.5,22900,0
2015-04-14,5.42,5.63,5.4,5.43,18400,0
2015-04-15,5.41,5.5,5.39,5.44,63467,0
2015-04-16,5.43,5.44,5.26,5.26,14639,0
2015-04-17,5.28,5.62,5.28,5.39,23300,0
2015-04-20,5.37,5.37,5.28,5.31,58555,0
2015-04-21,5.28,5.31,5.26,5.28,15414,0
2015-04-22,5.26,5.35,5.25,5.33,26341,0
2015-04-23,5.03,5.33,5.03,5.25,76500,0
2015-04-24,5.23,5.27,5.2,5.27,19843,0
2015-04-27,5.2,5.28,5.2,5.28,191500,0
2015-04-28,5.27,5.29,5.27,5.29,14994,0
2015-04-30,5.25,5.3,5.25,5.29,19300,0
2015-05-01,5.34,5.43,5.34,5.36,6300,0
2015-05-04,5.29,5.44,5.29,5.4,11100,0
2015-05-05,5.34,5.39,5.32,5.36,26400,0
2015-05-06,5.32,5.355,5.32,5.34,10864,0
2015-05-07,5.3,5.39,5.15,5.15,15564,0
2015-05-08,5.25,5.31,5.15,5.31,41400,0
2015-05-11,5.25,5.34,5.23,5.34,13500,0
2015-05-12,5.27,5.31,5.25,5.3,18398,0
2015-05-13,5.3,5.49,5.15,5.2,53800,0
2015-05-14,5.22,5.24,5.12,5.12,23400,0
2015-05-15,5.21,5.21,5.05,5.14,17027,0
2015-05-18,5.05,5.06,4.92,4.97,61122,0
2015-05-19,4.93,5.14,4.87,4.9,36015,0
2015-05-20,4.91,4.95,4.75,4.81,52300,0
2015-05-21,4.79,4.86,4.75,4.8,65400,0
2015-05-22,4.75,4.84,4.75,4.75,51400,0
2015-05-26,4.75,4.94,4.75,4.87,34831,0
2015-05-27,4.85,5.05,4.85,4.98,43600,0
2015-05-28,4.95,5.08,4.95,5.06,30549,0
2015-05-29,5.05,5.08,5,5.08,23100,0
2015-06-01,5.07,5.2,5.02,5.04,48372,0
2015-06-02,5.08,5.21,5.07,5.14,14085,0
2015-06-03,5.17,5.32,5.16,5.26,18500,0
2015-06-04,5.7,5.7,5.4,5.41,30000,0
2015-06-05,5.6,5.75,5.47,5.51,42200,0
2015-06-08,5.53,5.57,5.45,5.55,17600,0
2015-06-09,5.59,5.61,5.49,5.56,12569,0
2015-06-10,5.305,5.56,5.305,5.52,14589,0
2015-06-11,5.53,5.53,5.45,5.45,21972,0
2015-06-12,5.35,5.36,5.25,5.36,18800,0
2015-06-15,5.26,5.4,5.25,5.28,20800,0
2015-06-16,5.25,5.4,5.16,5.3,21200,0
2015-06-17,5.26,5.37,5.25,5.32,21700,0
2015-06-18,5.28,5.38,5.23,5.33,25300,0
2015-06-19,5.34,5.43,5.16,5.27,49900,0
2015-06-22,5.4,5.49,5.35,5.45,20500,0
2015-06-23,5.49,5.55,5.46,5.46,12232,0
2015-06-24,5.37,5.45,5.37,5.45,12900,0
2015-06-25,5.41,5.46,5.36,5.36,17400,0
2015-06-26,5.36,5.44,5.22,5.22,45100,0
2015-06-29,5.2,5.25,5.15,5.17,11500,0
2015-06-30,5.16,5.38,5.16,5.21,16326,0
2015-07-01,5.18,5.32,5.18,5.27,11700,0
2015-07-02,5.3,5.43,5.22,5.32,18900,0
2015-07-06,5.17,5.29,5.15,5.26,17900,0
2015-07-07,5.15,5.33,5.14,5.22,19800,0
2015-07-08,5.17,5.31,5.1,5.18,8400,0
2015-07-09,5.14,5.25,5,5.02,26000,0
2015-07-10,5.15,5.15,5,5.02,11900,0
2015-07-13,5.02,5.17,5,5.07,23100,0
2015-07-14,5.15,5.16,4.94,4.96,44012,0
2015-07-15,5,5.05,4.88,4.91,62784,0
2015-07-16,4.91,4.99,4.84,4.84,34900,0
2015-07-17,4.86,4.92,4.8,4.89,6900,0
2015-07-20,4.9,4.95,4.81,4.83,25500,0
2015-07-21,4.84,4.91,4.84,4.86,8500,0
2015-07-22,4.84,4.85,4.8,4.85,40600,0
2015-07-23,4.81,4.87,4.8,4.84,15000,0
2015-07-24,4.85,4.86,4.81,4.85,25100,0
2015-07-27,4.85,4.95,4.85,4.89,7900,0
2015-07-28,4.88,5.09,4.88,5.01,15800,0
2015-07-29,4.99,5.07,4.98,4.99,4700,0
2015-07-30,5.11,5.3,5.11,5.28,13400,0
2015-07-31,5.25,5.25,5.02,5.15,7300,0
2015-08-03,5.23,5.23,4.96,4.98,10719,0
2015-08-04,4.95,4.98,4.88,4.91,5900,0
2015-08-05,4.94,5.27,4.91,5.18,49700,0
2015-08-06,5.03,5.15,5.01,5.15,5595,0
2015-08-07,5.01,5.1,5,5,6800,0
2015-08-10,5.06,5.06,5.01,5.02,2000,0
2015-08-11,5.03,5.03,5,5,7324,0
2015-08-12,5,5.07,5,5,15600,0
2015-08-13,5,5.13,5,5,4000,0
2015-08-14,5,5.05,5,5,4400,0
2015-08-17,5,5.05,5,5.01,9100,0
2015-08-18,5,5.02,5,5.02,1900,0
2015-08-19,4.95,4.99,4.85,4.87,37500,0
2015-08-20,4.85,4.87,4.81,4.84,7000,0
2015-08-21,4.8,5.01,4.75,4.97,11400,0
2015-08-24,4.9,4.91,4.8864,4.91,1919,0
2015-08-25,4.59,4.77,4.59,4.75,46600,0
2015-08-26,4.71,4.75,4.64,4.65,12600,0
2015-08-27,4.65,4.72,4.65,4.65,12100,0
2015-08-28,4.67,4.71,4.62,4.62,9600,0
2015-08-31,4.65,4.69,4.62,4.66,8000,0
2015-09-01,4.62,4.65,4.62,4.62,20600,0
2015-09-02,4.72,4.72,4.59,4.6,14400,0
2015-09-03,4.64,4.66,4.59,4.6,6900,0
2015-09-04,4.59,4.65,4.56,4.6,11800,0
2015-09-08,4.61,4.61,4.55,4.57,24900,0
2015-09-09,4.6,4.6,4.54,4.54,8100,0
2015-09-10,4.53,4.56,4.35,4.39,13610,0
2015-09-11,4.42,4.42,4.3,4.31,27000,0
2015-09-14,4.31,4.35,4.2,4.2,56400,0
2015-09-15,4.2,4.26,4.2,4.2,26100,0
2015-09-16,4.2,4.26,4.15,4.21,118300,0
2015-09-17,4.24,4.44,4.21,4.28,34229,0
2015-09-18,4.32,4.36,4.25,4.3,30100,0
2015-09-21,4.25,4.39,4.25,4.31,5000,0
2015-09-22,4.27,4.34,4.1,4.18,18400,0
2015-09-23,4.1,4.16,4.1,4.13,9434,0
2015-09-24,4.1,4.14,4.01,4.03,84207,0
2015-09-25,4.08,4.2,4,4.05,87500,0
2015-09-28,4.03,4.11,4.01,4.01,20598,0
2015-09-29,4.03,4.05,4,4.02,9300,0
2015-09-30,4,4.1,4,4.06,17600,0
2015-10-01,4.08,4.09,3.95,4,16400,0
2015-10-02,3.98,4.01,3.85,3.91,30100,0
2015-10-05,3.92,4.2,3.91,4.11,329404,0
2015-10-06,4.05,4.19,4.04,4.15,10100,0
2015-10-07,4.1,4.2,4.1,4.15,6100,0
2015-10-08,4.04,4.2,4.03,4.19,11600,0
2015-10-09,4.06,4.19,4.05,4.09,24300,0
2015-10-12,4.1,4.14,4.0595,4.09,3734,0
2015-10-13,4.08,4.16,4.06,4.07,3900,0
2015-10-14,4.08,4.17,4.08,4.08,2300,0
2015-10-15,4.16,4.19,4.09,4.11,9500,0
2015-10-16,4.11,4.16,4.11,4.15,2000,0
2015-10-19,4.18,4.25,4.09,4.23,21075,0
2015-10-20,4.17,4.26,4.16,4.24,4600,0
2015-10-21,4.14,4.32,4.14,4.32,15900,0
2015-10-22,4.3,4.3,4.22,4.25,24800,0
2015-10-23,4.16,4.3,4.16,4.21,16500,0
2015-10-26,4.12,4.28,4.12,4.19,14600,0
2015-10-27,4.23,4.23,4.06,4.06,22800,0
2015-10-28,4.2,4.25,4.08,4.25,23800,0
2015-10-29,4.23,4.25,4.12,4.17,11500,0
2015-10-30,4.24,4.3,4.22,4.22,32000,0
2015-11-02,4.21,4.395,4.21,4.34,13851,0
2015-11-03,4.39,4.49,4.39,4.43,27800,0
2015-11-04,4.45,4.52,4.39,4.41,13571,0
2015-11-05,4.47,4.51,4.41,4.42,13500,0
2015-11-06,4.46,4.55,4.34,4.38,14000,0
2015-11-09,4.51,4.51,4.4,4.4,9071,0
2015-11-10,4.4,4.45,4.36,4.45,17400,0
2015-11-11,4.45,4.47,4.38,4.39,6200,0
2015-11-12,4.45,4.45,4.32,4.32,7300,0
2015-11-13,4.37,4.42,4.11,4.36,13800,0
2015-11-16,4.3,4.41,4.3,4.33,14300,0
2015-11-17,4.3,4.33,4,4.21,21000,0
2015-11-18,4.11,4.3,4.11,4.24,10100,0
2015-11-19,4.24,4.28,4.09,4.12,30500,0
2015-11-20,4.09,4.2,4.09,4.18,12300,0
2015-11-23,4.12,4.24,4.11,4.15,8900,0
2015-11-24,4.05,4.21,4.05,4.18,7900,0
2015-11-25,4.17,4.24,4.14,4.17,14300,0
2015-11-27,4.23,4.23,4.14,4.19,12400,0
2015-11-30,4.14,4.14,4,4,19600,0
2015-12-01,3.99,4.09,3.93,3.93,19971,0
2015-12-02,3.98,4.08,3.9,3.9,18604,0
2015-12-03,3.92,4.045,3.9,3.95,15185,0
2015-12-04,3.98,4.04,3.9,3.97,12600,0
2015-12-07,4.18,4.18,3.96,4.05,12900,0
2015-12-08,3.99,4.1,3.9,3.9,20452,0
2015-12-09,3.92,4.04,3.9,3.9,23400,0
2015-12-10,4.08,4.08,3.9,3.9,16700,0
2015-12-11,3.9,4.01,3.9,3.91,16500,0
2015-12-14,3.96,4.0899,3.9,3.9,33553,0
2015-12-15,3.97,3.97,3.88,3.92,19600,0
2015-12-16,3.88,3.96,3.88,3.88,24000,0
2015-12-17,3.89,3.94,3.85,3.88,31100,0
2015-12-18,3.85,3.94,3.85,3.85,68200,0
2015-12-21,3.85,3.94,3.85,3.9,17300,0
2015-12-22,3.92,3.95,3.86,3.92,14920,0
2015-12-23,3.88,3.97,3.88,3.92,10000,0
2015-12-24,3.9,3.9,3.88,3.88,13448,0
2015-12-28,3.85,3.9,3.8,3.8,72408,0
2015-12-29,3.81,3.82,3.8,3.8,38732,0
2015-12-30,3.8,3.8199,3.75,3.7514,38734,0
2015-12-31,3.77,3.86,3.72,3.72,47405,0
2016-01-04,3.71,3.8,3.7,3.76,26670,0
2016-01-05,3.76,3.76,3.72,3.72,90417,0
2016-01-06,3.72,3.75,3.72,3.72,32584,0
2016-01-07,3.69,3.78,3.66,3.66,25045,0
2016-01-08,3.64,3.79,3.6,3.6,36442,0
2016-01-11,3.6,3.62,3.45,3.55,92898,0
2016-01-12,3.54,3.54,3.35,3.35,111584,0
2016-01-13,3.51,3.52,3.33,3.34,58754,0
2016-01-14,3.3432,3.597,3.3432,3.53,37267,0
2016-01-15,3.43,3.53,3.43,3.44,21210,0
2016-01-19,3.5,3.54,3.43,3.49,29400,0
2016-01-20,3.45,3.5,3.43,3.46,39446,0
2016-01-21,3.56,3.65,3.54,3.64,45950,0
2016-01-22,3.73,3.75,3.64,3.69,28830,0
2016-01-25,3.65,3.705,3.5,3.5,35694,0
2016-01-26,3.52,3.64,3.52,3.54,46615,0
2016-01-27,3.57,3.68,3.49,3.55,24238,0
2016-01-28,3.54,3.6,3.47,3.48,37060,0
2016-01-29,3.48,3.55,3.45,3.45,487500,0
2016-02-01,3.43,3.48,3.3832,3.4,65527,0
2016-02-02,3.38,3.58,3.38,3.475,32642,0
2016-02-03,3.5,3.54,3.42,3.48,27246,0
2016-02-04,3.53,3.59,3.49,3.51,31520,0
2016-02-05,3.46,3.51,3.46,3.47,23446,0
2016-02-08,3.41,3.5,3.41,3.48,38103,0
2016-02-09,3.49,3.53,3.48,3.49,26983,0
2016-02-10,3.5,3.51,3.497,3.5,18176,0
2016-02-11,3.43,3.5,3.43,3.49,43519,0
2016-02-12,3.48,3.5,3.398,3.5,22963,0
2016-02-16,3.5,3.65,3.4401,3.49,43912,0
2016-02-17,3.49,3.53,3.49,3.52,24130,0
2016-02-18,3.55,3.55,3.4989,3.5,38301,0
2016-02-19,3.48,3.53,3.42,3.45,138756,0
2016-02-22,3.45,3.58,3.41,3.41,172724,0
2016-02-23,3.46,3.5,3.4,3.4,31846,0
2016-02-24,3.42,3.45,3.4,3.44,99157,0
2016-02-25,3.44,3.5,3.4,3.45,48927,0
2016-02-26,3.44,3.8,3.44,3.8,32962,0
2016-02-29,3.8,4.04,3.8,3.91,38045,0
2016-03-01,3.98,4,3.775,3.94,27759,0
2016-03-02,3.99,4.07,3.88,3.88,21327,0
2016-03-03,3.93,4,3.88,3.97,20982,0
2016-03-04,3.93,4.1,3.78,4.02,20489,0
2016-03-07,3.98,4.172,3.98,4.04,14567,0
2016-03-08,4.124,4.16,3.88,3.88,17222,0
2016-03-09,3.81,4.05,3.81,3.89,15663,0
2016-03-10,3.91,3.98,3.8,3.8,14092,0
2016-03-11,3.84,4.04,3.84,3.89,21187,0
2016-03-14,3.73,4.05,3.73,3.94,14205,0
2016-03-15,4.06,4.1,3.91,3.91,18781,0
2016-03-16,3.94,4.1,3.93,3.99,18364,0
2016-03-17,3.95,4.08,3.95,4.01,20401,0
2016-03-18,4.08,4.39,4.04,4.39,38573,0
2016-03-21,4.3,4.5,4.2901,4.38,26359,0
2016-03-22,4.41,4.5,4.26,4.38,16119,0
2016-03-23,4.28,4.4,4.09,4.09,12562,0
2016-03-24,4.6,4.6,4.25,4.29,16897,0
2016-03-28,4.28,4.39,4.11,4.12,8152,0
2016-03-29,4.64,4.64,3.99,4.05,163538,0
2016-03-30,4.06,4.25,4.06,4.13,10056,0
2016-03-31,4.16,4.35,4.02,4.1,10763,0
2016-04-01,4.12,4.25,4.12,4.16,9091,0
2016-04-04,4.02,4.212,4.02,4.05,131940,0
2016-04-05,4.1,4.1,4.0201,4.06,19679,0
2016-04-06,4.0201,4.07,3.88,3.92,80581,0
2016-04-07,3.8101,3.96,3.8101,3.86,10352,0
2016-04-08,3.89,4.06,3.8,3.81,31426,0
2016-04-11,3.87,4.02,3.8101,3.91,58461,0
2016-04-12,4.01,4.2625,3.97,4.1,14984,0
2016-04-13,4.09,4.21,4.06,4.11,51899,0
2016-04-14,4.14,4.27,4.14,4.2,95940,0
2016-04-15,4,4.16,4,4,13479,0
2016-04-18,4,4.03,3.9256,3.96,7261,0
2016-04-19,3.91,4.21,3.8305,4.01,242837,0
2016-04-20,4.025,4.13,3.96,4.11,13450,0
2016-04-21,4.1,4.15,3.95,4.03,31680,0
2016-04-22,3.96,4.13,3.93,4.07,19102,0
2016-04-25,4.2,4.2,4.02,4.05,67232,0
2016-04-26,4.08,4.13,4.07,4.07,17566,0
2016-04-27,4.15,4.15,4.034,4.06,15451,0
2016-04-28,4.07,4.14,4.05,4.07,20061,0
2016-04-29,3.9024,4,3.87,3.97,21342,0
2016-05-02,3.875,3.93,3.87,3.87,6146,0
2016-05-03,3.83,3.85,3.78,3.78,3871,0
2016-05-04,3.79,3.96,3.58,3.58,44370,0
2016-05-05,3.65,3.9,3.54,3.65,28825,0
2016-05-06,3.6,3.73,3.5,3.59,30567,0
2016-05-09,3.63,3.63,3.59,3.6,2064,0
2016-05-10,3.56,3.67,3.56,3.67,13026,0
2016-05-11,3.68,3.93,3.6485,3.84,43106,0
2016-05-12,3.8985,3.92,3.8,3.84,34770,0
2016-05-13,3.89,3.9,3.65,3.68,34340,0
2016-05-16,3.95,3.95,3.67,3.67,68194,0
2016-05-17,3.67,3.79,3.61,3.71,34256,0
2016-05-18,3.68,3.9,3.6642,3.77,33107,0
2016-05-19,3.74,3.88,3.6901,3.78,11382,0
2016-05-20,3.88,3.9,3.7601,3.77,20533,0
2016-05-23,3.71,3.9,3.71,3.9,70973,0
2016-05-24,3.8999,3.98,3.78,3.79,30319,0
2016-05-25,3.7901,3.87,3.79,3.8,9329,0
2016-05-26,3.83,3.9,3.8,3.81,20787,0
2016-05-27,3.82,3.89,3.82,3.84,1840,0
2016-05-31,3.84,4.14,3.84,4,121787,0
2016-06-01,3.99,4.13,3.99,4.025,25612,0
2016-06-02,4.03,4.2,4.03,4.04,28992,0
2016-06-03,4.08,4.2,4.03,4.09,35100,0
2016-06-06,4.1,4.2,4.1,4.2,52966,0
2016-06-07,4.2,4.23,4.1,4.18,51917,0
2016-06-08,4.18,4.2,4.16,4.19,28691,0
2016-06-09,4.19,4.2,4.16,4.16,27447,0
2016-06-10,4.17,4.2,4.07,4.08,17939,0
2016-06-13,4.11,4.14,4.05,4.05,56656,0
2016-06-14,4.08,4.18,3.93,3.97,16567,0
2016-06-15,4,4.17,3.88,3.98,26667,0
2016-06-16,3.98,4.08,3.93,3.93,25587,0
2016-06-17,3.94,3.96,3.89,3.94,17842,0
2016-06-20,3.93,4.09,3.93,4,63705,0
2016-06-21,4.05,4.2,4,4.2,26686,0
2016-06-22,4.13,4.2,4.11,4.15,38116,0
2016-06-23,4.16,4.34,4.16,4.26,42188,0
2016-06-24,4.21,4.21,3.95,3.95,38316,0
2016-06-27,3.9,3.96,3.85,3.89,53407,0
2016-06-28,4.05,4.1,3.87,4.01,53601,0
2016-06-29,4.23,4.23,4.02,4.02,12750,0
2016-06-30,4.08,4.29,4.08,4.17,19969,0
2016-07-01,4.12,4.12,4.03,4.04,25611,0
2016-07-05,4.18,4.19,4.1,4.14,57783,0
2016-07-06,4.1,4.14,4.1,4.12,21310,0
2016-07-07,4.18,4.19,4.15,4.17,19809,0
2016-07-08,4.18,4.19,4.14,4.18,17487,0
2016-07-11,4.18,4.385,4.18,4.38,21007,0
2016-07-12,4.4,4.65,4.4,4.56,39367,0
2016-07-13,4.4992,4.6,4.4992,4.59,32374,0
2016-07-14,4.63,4.7,4.59,4.64,43763,0
2016-07-15,4.6894,4.81,4.6495,4.72,24280,0
2016-07-18,4.73,5.02,4.73,4.93,76410,0
2016-07-19,4.96,4.96,4.66,4.85,27589,0
2016-07-20,4.92,4.99,4.84,4.93,105003,0
2016-07-21,4.96,5.03,4.9,4.99,54615,0
2016-07-22,5,5.12,4.99,5.06,26876,0
2016-07-25,5.09,5.15,4.98,5.07,25650,0
2016-07-26,5.12,5.14,5.0601,5.12,29628,0
2016-07-27,5.15,5.21,5.12,5.13,29838,0
2016-07-28,5.14,5.24,5.09,5.22,27947,0
2016-07-29,5.22,5.22,4.75,4.87,33456,0
2016-08-01,4.8536,5.02,4.85,4.99,25142,0
2016-08-02,4.98,4.99,4.92,4.92,16157,0
2016-08-03,4.88,5,4.88,5,61481,0
2016-08-04,4.99,5,4.98,4.98,32730,0
2016-08-05,4.96,5.1,4.96,5.01,36424,0
2016-08-08,4.97,5.01,4.81,4.88,32426,0
2016-08-09,4.91,4.97,4.91,4.97,18978,0
2016-08-10,4.99,5,4.87,4.95,25914,0
2016-08-11,4.92,4.98,4.89,4.89,7917,0
2016-08-12,4.94,5.05,4.94,5,26694,0
2016-08-15,5.01,5.02,4.98,4.98,27378,0
2016-08-16,5,5.02,4.88,4.94,11500,0
2016-08-17,4.88,4.88,4.76,4.78,604,0
2016-08-18,4.6778,4.95,4.6,4.75,24907,0
2016-08-19,4.75,4.98,4.75,4.92,24114,0
2016-08-22,4.95,4.97,4.84,4.85,8310,0
2016-08-23,4.9596,4.98,4.82,4.83,10485,0
2016-08-24,4.97,4.97,4.75,4.76,2300,0
2016-08-25,4.75,4.9,4.75,4.81,2765,0
2016-08-26,4.85,4.9,4.82,4.9,12410,0
2016-08-29,4.9,4.9,4.81,4.81,5626,0
2016-08-30,4.81,4.93,4.81,4.86,3995,0
2016-08-31,4.9,4.9,4.84,4.89,13231,0
2016-09-01,4.86,4.9,4.86,4.88,7385,0
2016-09-02,4.87,4.87,4.82,4.83,22423,0
2016-09-06,4.81,4.845,4.8,4.82,24531,0
2016-09-07,4.82,4.8205,4.75,4.8,36788,0
2016-09-08,4.8199,4.84,4.78,4.82,15715,0
2016-09-09,4.751,4.798,4.63,4.63,142138,0
2016-09-12,4.62,4.72,4.56,4.65,84502,0
2016-09-13,4.5984,4.73,4.59,4.7199,12049,0
2016-09-14,4.66,4.7399,4.48,4.5099,50482,0
2016-09-15,4.5084,4.61,4.5,4.57,39916,0
2016-09-16,4.57,4.64,4.46,4.52,54812,0
2016-09-19,4.57,4.64,4.52,4.52,12971,0
2016-09-20,4.5407,4.62,4.47,4.5,1313,0
2016-09-21,4.609,4.61,4.4701,4.49,17105,0
2016-09-22,4.5,4.68,4.5,4.57,14267,0
2016-09-23,4.5979,4.6,4.55,4.55,16782,0
2016-09-26,4.51,4.58,4.49,4.56,68650,0
2016-09-27,4.5411,4.61,4.5411,4.61,17200,0
2016-09-28,4.72,4.72,4.61,4.61,6133,0
2016-09-29,4.64,4.7,4.638,4.66,13189,0
2016-09-30,4.72,4.75,4.65,4.731,13889,0
2016-10-03,4.76,4.9,4.76,4.9,93737,0
2016-10-04,4.9,5,4.85,4.92,195044,0
2016-10-05,4.91,5,4.84,5,90878,0
2016-10-06,4.96,5,4.92,4.96,28449,0
2016-10-07,4.96,5.05,4.96,5.05,69541,0
2016-10-10,5.05,5.05,5.03,5.05,9821,0
2016-10-11,5,5.05,5,5.03,4300,0
2016-10-12,5.05,5.05,4.98,5.0399,29549,0
2016-10-13,4.99,5.04,4.88,5.01,407879,0
2016-10-14,4.92,5.05,4.81,5.05,11161,0
2016-10-17,5,5.15,5,5.13,56287,0
2016-10-18,5.15,5.18,5.094,5.14,20845,0
2016-10-19,5.1899,5.19,5.11,5.19,3610,0
2016-10-20,5.1799,5.19,5.17,5.17,5492,0
2016-10-21,5.18,5.22,5.1,5.2,209398,0
2016-10-24,5.2352,5.25,5.21,5.25,12941,0
2016-10-25,5.2201,5.3,5.19,5.22,34068,0
2016-10-26,5.2,5.23,5.18,5.18,17493,0
2016-10-27,5.22,5.23,5.155,5.19,28887,0
2016-10-28,5.3,5.37,5.19,5.26,129029,0
2016-10-31,5.3,5.3,5.28,5.28,20516,0
2016-11-01,5.28,5.3,5.07,5.08,30826,0
2016-11-02,5.24,5.24,4.7101,4.94,9720,0
2016-11-03,4.88,5.02,4.8001,5,65474,0
2016-11-04,5.0006,5.02,4.97,4.99,44141,0
2016-11-07,5,5.02,4.995,5.02,19316,0
2016-11-08,5.02,5.15,5.01,5.11,38920,0
2016-11-09,4.9101,5.13,4.9101,5.1,5768,0
2016-11-10,5.08,5.14,5.04,5.07,6403,0
2016-11-11,5.1,5.1,5.05,5.075,1848,0
2016-11-14,5.1,5.1,5.05,5.09,12247,0
2016-11-15,5.05,5.06,5,5.06,60325,0
2016-11-16,5.17,5.19,5.0582,5.18,48100,0
2016-11-17,5.13,5.18,5.12,5.17,58606,0
2016-11-18,5.14,5.2,5.13,5.19,59186,0
2016-11-21,5.19,5.21,5.16,5.16,58795,0
2016-11-22,5.19,5.35,5.19,5.35,47434,0
2016-11-23,5.35,5.44,5.34,5.39,61973,0
2016-11-25,5.42,5.5,5.42,5.45,17771,0
2016-11-28,5.35,5.55,5.3472,5.5,195890,0
2016-11-29,5.5,5.54,5.46,5.47,54047,0
2016-11-30,5.49,5.5,5.4,5.4,13942,0
2016-12-01,5.47,5.5,5.14,5.22,24868,0
2016-12-02,5.24,5.4,5.22,5.38,9175,0
2016-12-05,5.43,5.5,5.43,5.46,18407,0
2016-12-06,5.466,5.5,5.466,5.48,9008,0
2016-12-07,5.48,5.54,5.47,5.53,129377,0
2016-12-08,5.53,5.75,5.5101,5.68,45618,0
2016-12-09,5.73,5.73,5.61,5.66,13559,0
2016-12-12,5.68,5.72,5.61,5.67,16958,0
2016-12-13,5.7,5.86,5.665,5.83,50421,0
2016-12-14,5.84,5.9,5.8101,5.89,33066,0
2016-12-15,5.86,6.1207,5.8,6.03,69875,0
2016-12-16,5.99,6.05,5.9846,5.99,31786,0
2016-12-19,6.03,6.04,6,6.03,30401,0
2016-12-20,5.99,6.1,5.98,6.08,67870,0
2016-12-21,6.0999,6.23,6.0702,6.23,57614,0
2016-12-22,6.21,6.23,6.12,6.23,110625,0
2016-12-23,6.22,6.3,6.2,6.3,43225,0
2016-12-27,6.3,6.34,6.17,6.24,59018,0
2016-12-28,6.2,6.29,6.13,6.19,105354,0
2016-12-29,6.16,6.22,6.04,6.19,57274,0
2016-12-30,6.19,6.27,6.1402,6.2,13961,0
2017-01-03,6.23,6.24,6.1,6.12,46810,0
2017-01-04,6.1129,6.12,6.04,6.06,15459,0
2017-01-05,6.1,6.12,6.01,6.06,17816,0
2017-01-06,6,6.11,6,6.05,10228,0
2017-01-09,6.05,6.05,6.03,6.03,15197,0
2017-01-10,6.04,6.09,6.01,6.02,25475,0
2017-01-11,5.99,6.13,5.96,6.13,14361,0
2017-01-12,6.15,6.15,6.1,6.1,13670,0
2017-01-13,6.14,6.14,6.1,6.13,15920,0
2017-01-17,6.18,6.18,6.1,6.13,54769,0
2017-01-18,6.11,6.14,6.09,6.1,13359,0
2017-01-19,6.1136,6.13,6.1,6.11,15635,0
2017-01-20,6.13,6.13,6.1,6.1,9963,0
2017-01-23,6.13,6.13,6.1,6.1,43229,0
2017-01-24,6.1,6.13,6.05,6.12,30678,0
2017-01-25,6.13,6.35,6.13,6.34,80129,0
2017-01-26,6.3112,6.4,6.295,6.39,23062,0
2017-01-27,6.1,6.37,6.051,6.35,52007,0
2017-01-30,6.28,6.32,6.16,6.16,51594,0
2017-01-31,6.15,6.165,6.1,6.11,71171,0
2017-02-01,6.1005,6.2,6.1,6.13,16623,0
2017-02-02,6.14,6.17,6.08,6.13,66417,0
2017-02-03,6.1,6.105,5.99,5.99,24018,0
2017-02-06,5.97,5.985,5.73,5.73,27249,0
2017-02-07,5.8,5.84,5.58,5.74,12099,0
2017-02-08,5.78,5.7899,5.6001,5.63,6138,0
2017-02-09,5.65,5.71,5.65,5.67,50206,0
2017-02-10,5.66,5.6801,5.6,5.68,11120,0
2017-02-13,5.65,5.87,5.65,5.71,22267,0
2017-02-14,5.72,5.78,5.6701,5.69,30316,0
2017-02-15,5.665,5.71,5.665,5.69,30319,0
2017-02-16,5.69,5.77,5.625,5.72,42423,0
2017-02-17,5.7,7.06,5.7,6.99,1565874,0
2017-02-21,7.2,7.5,7.05,7.13,866241,0
2017-02-22,7.15,7.15,6.6801,6.8897,344534,0
2017-02-23,6.89,7.2,6.75,7.01,293793,0
2017-02-24,7,7.03,6.85,6.9,80208,0
2017-02-27,7,7.0672,6.84,7.03,125648,0
2017-02-28,7.03,7.09,6.95,7,107667,0
2017-03-01,7.02,7.07,6.97,6.97,76840,0
2017-03-02,7,7.06,6.9,6.96,111421,0
2017-03-03,6.97,7.01,6.9506,6.97,236795,0
2017-03-06,6.98,7.06,6.91,6.98,76547,0
2017-03-07,6.98,7.4595,6.98,7.39,331085,0
2017-03-08,7.44,7.7399,7.08,7.18,281424,0
2017-03-09,7.13,7.35,6.98,7.07,60426,0
2017-03-10,7,7.22,7,7.1,58269,0
2017-03-13,7.23,7.39,7.14,7.38,68139,0
2017-03-14,7.44,8,7.38,8,484437,0
2017-03-15,8,8.95,7.9,8.89,798395,0
2017-03-16,8.92,9.12,8.601,8.89,575081,0
2017-03-17,8.9,9.68,8.8866,9.4,525568,0
2017-03-20,9.57,9.57,8.91,8.95,436818,0
2017-03-21,9.04,9.14,8.6,8.81,286030,0
2017-03-22,8.85,8.915,8.26,8.35,209250,0
2017-03-23,8.38,8.74,8.38,8.72,108941,0
2017-03-24,8.76,8.89,8.51,8.58,165205,0
2017-03-27,8.59,8.68,8.3535,8.52,151379,0
2017-03-28,8.46,8.67,8.46,8.56,106788,0
2017-03-29,8.55,8.79,8.5101,8.69,114723,0
2017-03-30,8.75,8.81,8.54,8.66,121799,0
2017-03-31,8.67,8.77,8.5,8.7,182760,0
2017-04-03,8.75,8.85,8.17,8.2,107024,0
2017-04-04,8.25,8.3165,7.9,7.99,239394,0
2017-04-05,8.03,8.2,7.93,7.93,107249,0
2017-04-06,7.93,8.2,7.8,8.11,76447,0
2017-04-07,8.11,8.32,7.985,8.18,77773,0
2017-04-10,8.21,8.3076,8.0301,8.05,125634,0
2017-04-11,8.01,8.21,7.9387,8.05,96811,0
2017-04-12,8.02,8.05,7.56,7.63,161052,0
2017-04-13,7.6,7.72,7.5,7.63,309356,0
2017-04-17,7.63,7.76,7.6,7.6,58452,0
2017-04-18,7.61,7.74,7.55,7.68,81208,0
2017-04-19,7.71,7.81,7.69,7.81,40806,0
2017-04-20,7.84,8.24,7.84,8.17,149142,0
2017-04-21,8.13,8.21,7.871,7.92,67139,0
2017-04-24,7.97,8.0398,7.7704,7.81,55221,0
2017-04-25,7.92,8.14,7.91,8.09,65201,0
2017-04-26,8.14,8.279,8,8.08,69654,0
2017-04-27,8.08,8.24,8.04,8.19,46724,0
2017-04-28,8.15,8.21,8,8.03,40034,0
2017-05-01,8.04,8.205,8.03,8.2,35537,0
2017-05-02,8.2,8.2,7.96,8.03,66396,0
2017-05-03,7.98,8.089,7.6801,7.72,86782,0
2017-05-04,7.68,7.8375,7.5176,7.72,66524,0
2017-05-05,7.54,7.7,7.5214,7.68,72903,0
2017-05-08,7.64,7.68,7.3011,7.4,126832,0
2017-05-09,7.4,7.54,7.31,7.54,142872,0
2017-05-10,7.51,8.5,7.457,8.38,919933,0
2017-05-11,8.35,8.45,8.14,8.36,289783,0
2017-05-12,8.45,8.64,8.42,8.6,206035,0
2017-05-15,8.66,8.6604,7.95,7.96,219645,0
2017-05-16,7.93,8.081,7.81,7.91,78286,0
2017-05-17,7.83,7.92,7.7,7.72,104272,0
2017-05-18,7.7,7.81,7.65,7.78,53585,0
2017-05-19,7.8,7.98,7.8,7.83,54763,0
2017-05-22,7.84,8,7.8013,7.99,77358,0
2017-05-23,8,8,7.66,7.74,58406,0
2017-05-24,7.74,7.9,7.62,7.63,64444,0
2017-05-25,7.62,7.8,7.6,7.73,67027,0
2017-05-26,7.78,7.91,7.74,7.84,97848,0
2017-05-30,7.85,7.914,7.67,7.7,127987,0
2017-05-31,7.7,8.23,7.62,8.21,231613,0
2017-06-01,8.25,8.54,8.212,8.36,157776,0
2017-06-02,8.52,8.57,8.38,8.56,79051,0
2017-06-05,8.56,8.6,8.4,8.46,45368,0
2017-06-06,8.37,8.58,8.37,8.49,60225,0
2017-06-07,8.5,8.57,8.43,8.51,39481,0
2017-06-08,8.55,8.72,8.43,8.68,115698,0
2017-06-09,8.75,8.89,8.38,8.49,128538,0
2017-06-12,8.5,8.5,7.7,7.79,151153,0
2017-06-13,7.8,8.01,7.72,7.87,117009,0
2017-06-14,7.89,8.37,7.8,7.92,100957,0
2017-06-15,7.83,8.1,7.8,7.82,111033,0
2017-06-16,7.82,7.93,7.73,7.82,70152,0
2017-06-19,7.84,7.99,7.7553,7.95,102522,0
2017-06-20,7.94,8.04,7.86,7.91,60074,0
2017-06-21,7.98,8.03,7.57,7.59,107467,0
2017-06-22,7.61,7.95,7.61,7.81,110317,0
2017-06-23,7.81,7.94,7.65,7.9,1467776,0
2017-06-26,7.9,8.3,7.9,8.16,141453,0
2017-06-27,8.15,8.21,7.85,7.86,47547,0
2017-06-28,7.88,7.92,7.72,7.91,90987,0
2017-06-29,7.91,7.91,7.85,7.89,107255,0
2017-06-30,7.9,7.945,7.8,7.86,91516,0
2017-07-03,7.89,7.89,7.76,7.83,37790,0
2017-07-05,7.88,7.96,7.75,7.87,98590,0
2017-07-06,7.85,7.93,7.7164,7.9,59377,0
2017-07-07,7.91,8.27,7.91,8.2,56418,0
2017-07-10,8.23,8.23,8.02,8.07,76015,0
2017-07-11,8.07,8.2,7.96,8.08,49938,0
2017-07-12,8.12,8.19,8,8.12,39557,0
2017-07-13,8.1,8.11,7.96,8.01,26745,0
2017-07-14,7.98,7.98,7.76,7.91,77019,0
2017-07-17,7.86,8,7.83,7.96,54234,0
2017-07-18,7.93,7.98,7.82,7.9,45240,0
2017-07-19,7.92,7.95,7.86,7.92,35307,0
2017-07-20,7.91,7.945,7.8175,7.91,39662,0
2017-07-21,7.96,8.23,7.88,8.19,85428,0
2017-07-24,8.2,8.23,7.89,7.98,62402,0
2017-07-25,7.99,8.09,7.885,7.95,51427,0
2017-07-26,7.95,7.98,7.89,7.96,39395,0
2017-07-27,7.96,8.132,7.86,7.93,73165,0
2017-07-28,7.86,7.95,6.75,7.22,288846,0
2017-07-31,7.22,7.34,7.2,7.26,174169,0
2017-08-01,7.25,7.36,7.24,7.28,71914,0
2017-08-02,7.27,7.29,7.16,7.2,110655,0
2017-08-03,7.25,7.25,7.12,7.2,100154,0
2017-08-04,7.18,7.24,7.11,7.12,44820,0
2017-08-07,7.09,7.12,6.981,7.03,93905,0
2017-08-08,6.98,7.02,6.84,6.96,207305,0
2017-08-09,6.87,7.15,6.87,6.94,57069,0
2017-08-10,6.87,6.9069,6.6,6.65,118682,0
2017-08-11,6.65,6.72,6.55,6.61,55529,0
2017-08-14,6.6,6.79,6.6,6.79,34692,0
2017-08-15,6.79,6.79,6.62,6.63,32870,0
2017-08-16,6.63,6.73,6.53,6.55,40972,0
2017-08-17,6.51,6.5805,6.26,6.26,78592,0
2017-08-18,6.2,6.3777,6.05,6.25,61606,0
2017-08-21,6.22,6.39,6.2,6.35,41194,0
2017-08-22,6.39,6.426,6.33,6.34,28982,0
2017-08-23,6.3,6.4,6.18,6.26,59423,0
2017-08-24,6.25,6.36,6.16,6.27,68800,0
2017-08-25,6.28,6.39,6.25,6.36,37930,0
2017-08-28,6.33,6.48,6.32,6.46,39263,0
2017-08-29,6.415,6.68,6.411,6.68,38360,0
2017-08-30,6.7,6.7474,6.53,6.57,60161,0
2017-08-31,6.62,6.86,6.61,6.64,92402,0
2017-09-01,6.64,6.74,6.52,6.64,26719,0
2017-09-05,6.64,6.71,6.4407,6.56,33620,0
2017-09-06,6.6,6.61,6.47,6.59,24209,0
2017-09-07,6.56,6.7,6.53,6.65,57497,0
2017-09-08,6.61,6.7,6.54,6.58,36269,0
2017-09-11,6.56,6.75,6.56,6.71,26501,0
2017-09-12,6.71,7,6.71,6.88,25862,0
2017-09-13,6.89,7.07,6.88,7.01,35753,0
2017-09-14,7,7.3,7,7.12,34009,0
2017-09-15,7.12,7.1679,7.02,7.06,55733,0
2017-09-18,7.08,7.14,6.86,6.89,41668,0
2017-09-19,6.8,7,6.8,6.93,39869,0
2017-09-20,6.85,6.95,6.83,6.86,45904,0
2017-09-21,6.85,6.94,6.8,6.9,21115,0
2017-09-22,6.88,6.94,6.88,6.93,18252,0
2017-09-25,6.9,6.9,6.67,6.75,22547,0
2017-09-26,6.75,6.9,6.74,6.84,42214,0
2017-09-27,6.85,7.13,6.85,7.1,42403,0
2017-09-28,7.12,7.38,7.1,7.37,39472,0
2017-09-29,7.4,7.4,7.2,7.28,29438,0
2017-10-02,7.27,7.4,7.24,7.39,36086,0
2017-10-03,7.39,7.45,7.39,7.4,31167,0
2017-10-04,7.42,7.42,7.16,7.22,25660,0
2017-10-05,7.29,7.3,6.96,7.3,14403,0
2017-10-06,7.21,7.34,7.19,7.23,23711,0
2017-10-09,7.23,7.34,7.23,7.28,23099,0
2017-10-10,7.32,7.37,7.28,7.35,25027,0
2017-10-11,7.35,7.63,7.35,7.54,31276,0
2017-10-12,7.53,7.53,7.4,7.4,17442,0
2017-10-13,7.35,7.45,7.35,7.36,14277,0
2017-10-16,7.37,7.49,7.3571,7.49,26093,0
2017-10-17,7.48,7.54,7.41,7.43,14125,0
2017-10-18,7.4157,7.46,7.3,7.34,27654,0
2017-10-19,7.29,7.29,6.98,7.13,32591,0
2017-10-20,7.19,7.24,7,7.16,31372,0
2017-10-23,7.18,7.18,6.98,6.98,12834,0
2017-10-24,6.97,7.16,6.96,6.98,11950,0
2017-10-25,6.95,6.95,6.6509,6.91,16088,0
2017-10-26,6.91,6.99,6.875,6.96,13598,0
2017-10-27,6.96,6.96,6.813,6.85,87773,0
2017-10-30,6.86,6.916,6.79,6.86,59238,0
2017-10-31,6.86,7,6.82,6.92,72750,0
2017-11-01,6.96,6.96,6.83,6.88,19407,0
2017-11-02,7.37,8.1294,7.25,7.91,250947,0
2017-11-03,7.95,8.09,7.9444,8.02,63179,0
2017-11-06,7.94,8.15,7.94,7.95,92691,0
2017-11-07,7.95,8,7.75,7.83,54712,0
2017-11-08,7.83,7.98,7.7987,7.91,26889,0
2017-11-09,7.88,7.89,7.66,7.87,34918,0
2017-11-10,7.91,8.03,7.85,7.92,21850,0
