Date,Open,High,Low,Close,Volume,OpenInt
2009-08-20,2.8642,3.9383,2.8642,3.9383,2094,0
2009-08-21,3.9383,3.9383,3.9383,3.9383,1396,0
2009-08-28,3.9383,3.9383,3.9383,3.9383,349,0
2009-09-10,5.3704,5.3704,5.3704,5.3704,69,0
2009-10-27,5.3704,5.3704,5.3704,5.3704,25,0
2009-11-09,5.7284,5.7284,5.7284,5.7284,139,0
2010-02-17,3.9383,3.9383,3.9383,3.9383,25,0
2010-02-18,5.7284,5.7284,5.7284,5.7284,13,0
2010-09-27,7.2321,10.3827,7.2321,10.3827,349,0
2010-10-06,13.9629,13.9629,13.9629,13.9629,52,0
2010-10-13,13.9629,14.3209,13.9629,13.9629,593,0
2010-10-14,18.9,27,18.9,27,33,0
2010-10-18,15.3,36,15.3,36,153,0
2010-10-20,36,36,36,36,116,0
2010-11-02,16.2,16.2,16.2,16.2,42,0
2010-11-12,18,18,18,18,5,0
2010-11-30,13.5,18.18,13.5,15.3,528,0
2010-12-01,13.5,13.5,12.6,13.5,416,0
2010-12-02,11.7,11.7,11.7,11.7,138,0
2010-12-07,14.4,14.4,14.4,14.4,51,0
2010-12-17,15.3,15.3,15.3,15.3,55,0
2010-12-29,10.8,10.8,10.8,10.8,15,0
2011-01-18,15.12,18,13.05,13.5,3533,0
2011-01-20,18,18,18,18,151,0
2011-01-21,18,18,16.2,18,1816,0
2011-01-24,18,18,18,18,33,0
2011-01-25,18,54,18,31.5,1018,0
2011-01-26,31.5,31.5,31.5,31.5,5,0
2011-01-27,23.4,23.4,22.5,22.5,144,0
2011-01-28,19.8,22.5,13.5,22.5,14603,0
2011-01-31,22.5,22.5,22.5,22.5,27,0
2011-02-01,21.6,26.82,20.7,25.2,2671,0
2011-02-02,25.38,25.38,23.04,25.2,647,0
2011-02-03,24.3,25.2,21.78,25.2,521,0
2011-02-04,25.2,25.2,21.78,25.2,255,0
2011-02-07,25.2,26.1,21.6,25.2,875,0
2011-02-08,24.84,24.84,24.3,24.84,1305,0
2011-02-09,24.3,27,23.4,24.3,1450,0
2011-02-10,24.3,26.1,24.3,24.3,1006,0
2011-02-11,24.3,25.2,23.94,24.3,1472,0
2011-02-14,24.3,24.3,21.6,23.4,516,0
2011-02-15,23.4,23.76,22.5,23.76,2225,0
2011-02-16,23.4,27.9,23.4,27,2334,0
2011-02-17,26.28,27,23.4,27,1079,0
2011-02-18,26.1,26.1,22.5,22.5,690,0
2011-02-22,22.5,22.5,19.98,22.5,283,0
2011-02-23,20.7,21.6,19.98,21.6,2976,0
2011-02-25,20.7,31.5,20.7,24.3,5011,0
2011-02-28,27,27,27,27,143,0
2011-03-01,26.1,28.08,25.2,27,316,0
2011-03-02,27,30.6,24.48,27,2633,0
2011-03-03,28.8,28.8,25.2,28.8,422,0
2011-03-04,27,27.9,25.2,27,566,0
2011-03-07,26.1,27.54,25.2,27,990,0
2011-03-08,27,27,26.1,26.1,252,0
2011-03-09,27,27,24.48,27,1005,0
2011-03-10,25.2,26.1,21.6,22.5,1277,0
2011-03-11,22.5,23.4,22.5,23.4,333,0
2011-03-14,23.4,23.4,21.6,22.5,172,0
2011-03-15,22.5,22.5,20.7,22.5,194,0
2011-03-16,22.5,23.4,21.6,23.4,200,0
2011-03-17,21.06,23.4,21.06,23.4,338,0
2011-03-18,23.4,23.4,21.6,23.4,116,0
2011-03-21,20.7,20.7,18.36,19.8,900,0
2011-03-22,21.6,21.6,16.2,18.18,3266,0
2011-03-23,14.4,20.34,14.4,18.18,405,0
2011-03-24,15.3,18.9,15.3,18.9,127,0
2011-03-25,19.26,20.7,18.9,20.7,600,0
2011-03-28,20.7,21.6,18.18,21.6,150,0
2011-03-29,19.8,19.8,18.18,18.18,100,0
2011-03-30,18.18,20.7,18.18,20.7,325,0
2011-03-31,18.36,20.7,18.18,20.52,1247,0
2011-04-01,19.8,24.84,19.8,24.84,577,0
2011-04-04,18.9,23.4,18.9,23.4,333,0
2011-04-05,22.14,23.4,21.6,23.4,327,0
2011-04-06,23.4,25.2,18.9,21.24,813,0
2011-04-07,21.24,23.76,21.06,23.4,888,0
2011-04-08,24.3,24.3,20.7,22.5,211,0
2011-04-11,20.7,22.5,18.9,22.5,677,0
2011-04-12,22.5,22.5,22.5,22.5,27,0
2011-04-13,22.5,24.3,21.6,23.4,483,0
2011-04-14,23.4,23.4,23.4,23.4,421,0
2011-04-15,23.4,23.4,22.5,22.86,311,0
2011-04-18,19.8,22.5,19.8,22.5,172,0
2011-04-19,21.6,21.96,19.8,19.8,227,0
2011-04-20,21.6,23.4,18.9,22.5,1394,0
2011-04-21,21.6,21.6,21.6,21.6,88,0
2011-04-25,22.5,22.5,21.6,21.6,138,0
2011-04-26,21.78,22.5,21.78,22.5,730,0
2011-04-27,22.32,22.32,21.78,21.78,55,0
2011-04-28,21.42,22.5,20.7,22.32,277,0
2011-04-29,22.32,22.32,21.6,22.32,111,0
2011-05-02,21.6,21.6,20.7,21.6,220,0
2011-05-03,21.42,21.42,18,18,1033,0
2011-05-04,18,19.08,18,18,638,0
2011-05-05,18.18,18.72,16.2,18.18,1050,0
2011-05-06,18.9,21.42,18.36,19.44,728,0
2011-05-09,18.72,22.32,18.72,22.32,972,0
2011-05-10,21.78,23.22,21.78,23.22,686,0
2011-05-11,21.6,23.4,21.6,23.4,627,0
2011-05-12,23.4,23.4,21.6,23.4,211,0
2011-05-13,22.5,23.4,18.18,22.14,2021,0
2011-05-16,20.7,22.5,18,19.8,1344,0
2011-05-17,20.34,22.5,20.34,22.5,1577,0
2011-05-18,22.5,24.3,21.42,22.32,1486,0
2011-05-19,22.32,23.94,22.32,22.5,2431,0
2011-05-20,22.5,25.02,21.96,23.58,1138,0
2011-05-23,21.96,21.96,21.96,21.96,27,0
2011-05-24,21.6,21.6,20.7,20.7,83,0
2011-05-25,20.7,22.5,20.7,22.5,66,0
2011-05-26,20.16,21.6,16.2,21.6,1044,0
2011-05-31,21.42,21.42,21.42,21.42,277,0
2011-06-01,21.6,21.6,20.16,20.16,6387,0
2011-06-02,23.76,24.3,23.76,24.3,277,0
2011-06-03,24.3,24.84,23.4,23.4,1090,0
2011-06-06,25.56,25.56,21.6,24.3,2680,0
2011-06-07,23.94,25.56,23.22,25.2,4835,0
2011-06-08,25.56,28.08,25.2,27.9,4477,0
2011-06-09,27.9,28.08,26.1,27,1090,0
2011-06-10,26.82,26.82,24.48,25.92,2008,0
2011-06-13,27.18,27.72,23.4,24.3,3722,0
2011-06-14,23.4,23.4,19.8,21.6,1577,0
2011-06-15,14.49,21.6,14.49,21.42,383,0
2011-06-16,21.42,23.22,16.2,20.7,1797,0
2011-06-17,19.44,22.5,16.38,18.9,1609,0
2011-06-20,22.5,22.68,16.56,19.98,1832,0
2011-06-21,18.9,20.88,18.9,20.88,11,0
2011-06-22,18.54,19.44,16.74,19.44,748,0
2011-06-23,19.26,19.26,18,18.9,305,0
2011-06-24,16.74,18.72,16.74,18.18,347,0
2011-06-27,16.2,18.18,16.2,18.18,123,0
2011-06-28,18.18,18.18,16.2,18.18,848,0
2011-06-29,18,19.26,16.2,18.54,1214,0
2011-06-30,18.36,18.54,14.4,18.54,669,0
2011-07-01,19.26,19.26,18,18.72,295,0
2011-07-05,15.3,19.26,15.3,18.36,158,0
2011-07-06,18.18,18.18,18,18,59,0
2011-07-07,18,18,18,18,105,0
2011-07-08,14.4,22.14,14.4,21.6,1316,0
2011-07-11,21.6,21.6,21.6,21.6,105,0
2011-07-12,19.98,23.76,19.98,22.32,637,0
2011-07-13,22.32,23.4,22.14,23.04,1260,0
2011-07-14,23.04,23.4,19.8,21.24,2138,0
2011-07-15,23.4,23.4,21.24,22.5,708,0
2011-07-18,22.14,22.68,22.14,22.5,469,0
2011-07-19,22.5,22.5,20.34,21.42,212,0
2011-07-20,21.06,21.06,18.18,19.26,341,0
2011-07-21,19.26,19.98,19.26,19.98,505,0
2011-07-25,19.98,19.98,18.18,19.8,144,0
2011-07-26,15.48,20.52,15.48,16.38,266,0
2011-07-27,16.38,16.38,16.38,16.38,36,0
2011-07-28,16.2,17.1,16.2,17.1,18,0
2011-07-29,18.18,18.36,18.18,18.36,169,0
2011-08-01,16.38,16.56,16.2,16.2,554,0
2011-08-02,16.2,18.18,9.9,16.92,3367,0
2011-08-03,17.28,17.28,17.28,17.28,44,0
2011-08-05,16.2,18.9,15.84,18.9,827,0
2011-08-08,15.84,17.82,15.3,17.82,628,0
2011-08-09,17.64,18.9,17.64,18.9,98,0
2011-08-10,14.58,18.9,14.58,18.9,33,0
2011-08-11,17.82,19.44,17.82,18.18,236,0
2011-08-15,18.9,18.9,18.36,18.36,22,0
2011-08-16,14.04,18.18,14.04,18.18,13,0
2011-08-18,14.4,18.9,14.4,18.9,72,0
2011-08-19,18.18,18.18,15.48,17.64,113,0
2011-08-22,15.48,15.48,15.48,15.48,5,0
2011-08-23,15.48,15.48,15.48,15.48,138,0
2011-08-24,15.48,15.48,15.48,15.48,32,0
2011-08-25,16.2,16.2,16.2,16.2,5,0
2011-08-26,14.22,14.22,14.22,14.22,173,0
2011-08-29,16.2,18.9,16.2,18.36,922,0
2011-08-30,16.56,18.36,16.56,18,1208,0
2011-08-31,18.54,20.7,17.1,20.7,1665,0
2011-09-01,20.7,20.7,18.18,18.18,391,0
2011-09-06,18.18,19.8,17.1,17.1,907,0
2011-09-07,18,18.9,16.38,17.1,4666,0
2011-09-08,19.8,19.8,18.18,18.18,131,0
2011-09-09,18.9,18.9,18,18,172,0
2011-09-12,16.2,19.44,16.2,19.44,19,0
2011-09-13,15.3,15.48,15.3,15.48,111,0
2011-09-14,18.72,18.72,18.54,18.72,444,0
2011-09-15,18.72,18.72,14.94,17.802,472,0
2011-09-16,14.4,17.46,14.4,17.1,657,0
2011-09-19,16.74,16.74,14.76,16.74,1783,0
2011-09-20,16.74,17.64,15.12,16.2,1277,0
2011-09-21,16.2,17.64,16.2,16.2,1397,0
2011-09-22,15.84,18.54,15.84,18.54,311,0
2011-09-23,18.54,18.54,18,18.54,66,0
2011-09-26,21.6,23.04,20.7,22.32,8121,0
2011-09-27,23.4,23.4,19.8,20.16,4076,0
2011-09-28,19.8,20.7,18.9,19.62,6991,0
2011-09-29,19.08,19.8,15.12,15.66,15751,0
2011-09-30,15.84,21.06,14.04,17.478,11684,0
2011-10-03,18,18,15.66,16.02,5932,0
2011-10-04,15.12,16.02,11.52,12.6,10647,0
2011-10-05,12.6,12.6,7.74,8.82,22942,0
2011-10-06,10.26,10.44,9.018,10.44,16416,0
2011-10-07,10.44,11.52,10.08,10.8,17658,0
2011-10-10,11.7,12.06,8.46,9.54,11130,0
2011-10-11,10.26,10.44,8.478,9,35344,0
2011-10-12,9.36,9.36,8.1,9.09,7480,0
2011-10-13,8.64,9.36,7.92,9,7266,0
2011-10-14,9.18,11.16,9.18,10.8,19067,0
2011-10-17,11.07,11.07,10.26,10.71,6923,0
2011-10-18,10.26,11.16,9.72,10.62,12258,0
2011-10-19,10.8,11.52,10.62,10.62,15128,0
2011-10-20,10.62,10.8,9.54,10.62,7552,0
2011-10-21,10.8,11.16,9.72,9.72,6303,0
2011-10-24,9.9,9.9,9,9.18,21521,0
2011-10-25,9.72,9.72,8.478,8.478,5383,0
2011-10-26,9.18,9.18,8.28,8.64,6532,0
2011-10-27,9,9.72,8.1,9,13246,0
2011-10-28,9.18,9.9,8.64,9.9,22624,0
2011-10-31,10.62,11.34,9.918,10.26,62093,0
2011-11-01,10.8,10.8,9.36,9.9,39632,0
2011-11-02,10.08,10.98,9.9,10.26,67089,0
2011-11-03,10.26,10.8,10.08,10.8,26776,0
2011-11-04,12.042,12.51,10.08,10.26,25440,0
2011-11-07,10.44,11.52,10.26,10.62,64339,0
2011-11-08,11.34,13.32,10.8,12.96,59788,0
2011-11-09,13.5,16.02,12.78,13.5,88890,0
2011-11-10,14.22,14.76,12.06,12.42,37994,0
2011-11-11,12.96,13.5,12.258,13.14,25854,0
2011-11-14,13.86,13.86,12.24,12.6,19992,0
2011-11-15,13.842,13.842,12.636,13.158,18302,0
2011-11-16,13.95,14.4,12.96,14.04,26031,0
2011-11-17,14.76,15.12,14.13,14.94,23766,0
2011-11-18,15.12,15.12,13.5,13.95,20148,0
2011-11-21,14.04,14.4,12.6,12.78,20701,0
2011-11-22,12.6,13.5,11.7,12.24,20563,0
2011-11-23,12.42,12.42,11.7,11.718,7532,0
2011-11-25,12.06,12.06,10.8,10.8,10680,0
2011-11-28,10.8,11.61,10.26,11.52,19014,0
2011-11-29,11.52,11.52,10.8,10.8,14508,0
2011-11-30,10.8,11.16,9.54,10.8,37521,0
2011-12-01,10.908,11.502,10.908,11.322,6828,0
2011-12-02,11.322,12.42,10.98,11.07,14902,0
2011-12-05,11.3017,11.34,9.36,9.9,18073,0
2011-12-06,9.36,9.9,9,9.54,22833,0
2011-12-07,9.72,11.16,9.45,10.44,18750,0
2011-12-08,10.71,11.43,10.26,10.44,9385,0
2011-12-09,10.6177,10.6177,9.9,10.26,13586,0
2011-12-12,10.26,10.7977,9.9,9.918,12025,0
2011-12-13,9.9,10.26,9.72,9.72,11807,0
2011-12-14,9.72,10.0597,9.27,9.54,12762,0
2011-12-15,9.54,9.9,9.18,9.18,7367,0
2011-12-16,9,9.9,9,9.63,4266,0
2011-12-19,9.5422,9.63,9,9.27,9217,0
2011-12-20,9.09,9.54,8.82,8.982,17832,0
2011-12-21,9.3577,9.3577,8.64,8.73,11385,0
2011-12-22,8.64,9,8.1,8.82,6471,0
2011-12-23,8.91,9,8.28,8.9977,8732,0
2011-12-27,8.9977,9,8.28,9,6925,0
2011-12-28,9,9,7.92,7.92,11923,0
2011-12-29,7.74,8.82,7.74,8.46,6329,0
2011-12-30,8.64,9.54,8.64,9.09,24194,0
2012-01-03,9.09,9.36,9.09,9.27,4031,0
2012-01-04,8.1,9.36,8.1,8.82,6999,0
2012-01-05,8.9977,8.9977,8.46,8.82,8247,0
2012-01-06,8.82,9,8.46,8.478,12941,0
2012-01-09,8.7997,8.7997,8.118,8.118,5071,0
2012-01-10,8.28,8.64,8.118,8.6377,9959,0
2012-01-11,8.64,8.64,8.118,8.64,6230,0
2012-01-12,9.18,9.18,8.37,9,16641,0
2012-01-13,9.18,10.26,9,9.81,16808,0
2012-01-17,10.08,10.8,9.36,10.62,28979,0
2012-01-18,10.62,10.98,10.08,10.53,14166,0
2012-01-19,10.08,10.71,8.64,9.54,18321,0
2012-01-20,10.602,10.62,9.54,9.54,21093,0
2012-01-23,9.54,9.9,9.18,9.18,12743,0
2012-01-24,9.18,9.27,8.6422,9,9366,0
2012-01-25,8.64,9,8.64,8.91,4204,0
2012-01-26,8.73,8.9077,8.19,8.6197,12578,0
2012-01-27,8.6197,8.73,8.19,8.1967,4148,0
2012-01-30,8.19,8.82,8.1,8.82,8109,0
2012-01-31,8.82,9.18,8.64,8.82,13088,0
2012-02-01,9.27,9.27,8.28,8.82,7944,0
2012-02-02,9.18,9.18,8.3902,8.82,6949,0
2012-02-03,9.54,9.54,8.46,8.46,19255,0
2012-02-06,8.46,9.18,8.28,8.64,8997,0
2012-02-07,8.64,8.64,8.3182,8.64,5735,0
2012-02-08,8.64,9,8.37,8.8177,16037,0
2012-02-09,9,9,8.1034,8.82,9798,0
2012-02-10,8.82,10.26,8.2822,9.9,49554,0
2012-02-13,10.62,10.8,9.45,9.9,57087,0
2012-02-14,10.26,10.422,9.36,9.54,17039,0
2012-02-15,9.54,9.54,8.4622,9.1777,8522,0
2012-02-16,9.54,9.54,8.64,8.6782,3983,0
2012-02-17,9,9,8.1,8.28,29964,0
2012-02-21,8.1,8.73,8.1,8.46,12776,0
2012-02-22,8.82,8.82,8.28,8.28,15792,0
2012-02-23,8.64,8.82,8.19,8.802,13329,0
2012-02-24,9,9,8.478,8.73,16787,0
2012-02-27,8.82,9.09,8.118,8.4577,21037,0
2012-02-28,8.19,8.46,8.118,8.46,9947,0
2012-02-29,8.28,8.46,7.92,7.92,32085,0
2012-03-01,8.1,8.28,7.5622,7.74,14687,0
2012-03-02,7.56,8.46,7.56,8.1,10012,0
2012-03-05,8.19,8.46,7.9222,8.1,19607,0
2012-03-06,8.1,8.28,7.74,8.1,11947,0
2012-03-07,8.1,8.1,7.38,7.56,23227,0
2012-03-08,7.56,7.56,6.48,6.84,38107,0
2012-03-09,6.66,8.0977,6.48,7.92,15273,0
2012-03-12,8.01,8.82,7.38,7.74,11954,0
2012-03-13,7.9177,8.1,7.398,7.614,9614,0
2012-03-14,7.578,7.74,7.578,7.578,6492,0
2012-03-15,7.578,7.92,7.578,7.902,5898,0
2012-03-16,8.1,8.28,7.56,8.1,13000,0
2012-03-19,7.65,8.4577,7.65,8.235,11211,0
2012-03-20,8.415,8.64,8.136,8.622,12771,0
2012-03-21,8.64,9.54,8.622,9.18,42380,0
2012-03-22,9.342,9.342,8.73,9,12824,0
2012-03-23,8.82,9.36,8.82,9.18,13214,0
2012-03-26,9.18,10.8,9.18,9.72,53157,0
2012-03-27,12.24,12.852,10.548,12.6,356199,0
2012-03-28,15.03,17.1,14.58,16.542,406158,0
2012-03-29,17.46,17.46,11.07,11.34,390790,0
2012-03-30,11.43,11.502,9.18,9.9,148757,0
2012-04-02,10.17,10.17,7.56,8.82,68267,0
2012-04-03,9.72,10.8,9.54,9.9,96782,0
2012-04-04,10.62,11.16,9.9,10.35,44290,0
2012-04-05,10.62,10.62,8.28,8.28,88031,0
2012-04-09,9.18,9.522,8.64,9.09,39983,0
2012-04-10,9.09,9.09,8.73,8.82,23480,0
2012-04-11,8.64,9,8.1,8.8886,25909,0
2012-04-12,8.64,8.82,8.1,8.28,7219,0
2012-04-13,8.28,8.604,7.74,8.46,9002,0
2012-04-16,8.46,8.46,7.92,8.1,10947,0
2012-04-17,8.1,8.82,7.56,7.92,17101,0
2012-04-18,7.83,8.1,7.02,7.434,38631,0
2012-04-19,7.128,7.47,6.84,7.164,30828,0
2012-04-20,6.84,7.38,6.75,6.876,12411,0
2012-04-23,6.858,7.2,6.858,7.02,12823,0
2012-04-24,6.93,7.11,6.75,6.75,16041,0
2012-04-25,7.2,7.2,6.3,6.3,27495,0
2012-04-26,6.48,6.48,5.22,5.85,54021,0
2012-04-27,5.805,5.805,5.418,5.58,17389,0
2012-04-30,5.58,5.58,4.95,5.31,49567,0
2012-05-01,5.31,5.58,5.04,5.58,75724,0
2012-05-02,5.76,6.282,5.49,5.67,53557,0
2012-05-03,5.49,5.994,5.4,5.436,11638,0
2012-05-04,5.418,6.66,5.418,6.066,69704,0
2012-05-07,6.3,6.651,6.048,6.3652,26288,0
2012-05-08,6.462,6.462,5.58,5.85,16767,0
2012-05-09,5.58,6.03,5.202,5.67,19617,0
2012-05-10,6.3,6.48,5.76,6.12,59665,0
2012-05-11,5.94,6.12,5.31,5.49,44991,0
2012-05-14,5.49,5.94,5.058,5.4,17781,0
2012-05-15,5.328,5.4,5.22,5.4,9663,0
2012-05-16,5.2222,5.454,4.86,5.04,20036,0
2012-05-17,4.77,5.22,4.68,5.202,17228,0
2012-05-18,5.04,5.22,4.716,5.022,9100,0
2012-05-21,4.86,4.896,4.536,4.842,11233,0
2012-05-22,4.77,5.22,4.698,5.202,9176,0
2012-05-23,5.202,5.202,4.878,5.094,6134,0
2012-05-24,5.202,5.58,5.094,5.4,15025,0
2012-05-25,5.202,5.85,5.202,5.4,6333,0
2012-05-29,5.76,5.76,5.4,5.4,4512,0
2012-05-30,5.4,5.58,5.058,5.22,11889,0
2012-05-31,5.4,5.508,5.04,5.49,6972,0
2012-06-01,5.58,5.58,5.04,5.4,10510,0
2012-06-04,5.4,5.526,5.04,5.22,3828,0
2012-06-05,5.22,5.58,4.878,5.22,13574,0
2012-06-06,5.58,5.58,4.86,5.4,19910,0
2012-06-07,5.4,5.4202,5.13,5.31,5267,0
2012-06-08,5.4,5.4,5.22,5.4,4797,0
2012-06-11,5.58,5.94,5.22,5.94,15727,0
2012-06-12,5.94,6.822,5.94,6.822,19709,0
2012-06-13,6.984,6.984,5.94,6.12,19818,0
2012-06-14,6.462,6.48,5.94,5.94,16516,0
2012-06-15,5.94,6.12,5.67,6.03,11040,0
2012-06-18,5.814,6.12,5.814,6.12,9174,0
2012-06-19,6.48,6.57,6.12,6.516,25290,0
2012-06-20,7.11,7.164,6.4102,6.66,49349,0
2012-06-21,6.39,7.2,6.39,6.534,39316,0
2012-06-22,6.534,6.84,6.534,6.75,9868,0
2012-06-25,6.822,7.02,6.48,6.48,18657,0
2012-06-26,7.02,7.02,6.48,6.66,5445,0
2012-06-27,6.66,6.66,6.066,6.3,7203,0
2012-06-28,6.57,6.84,6.03,6.156,6406,0
2012-06-29,6.3,6.822,6.03,6.822,7881,0
2012-07-02,6.3,6.84,6.12,6.3,3310,0
2012-07-03,6.228,6.642,6.228,6.3,3350,0
2012-07-05,6.642,6.642,6.12,6.48,4876,0
2012-07-06,6.48,6.48,6.048,6.21,6110,0
2012-07-09,6.21,6.3,6.048,6.3,5102,0
2012-07-10,6.12,6.3,6.057,6.057,4640,0
2012-07-11,6.12,6.372,6.057,6.066,6756,0
2012-07-12,6.12,6.21,5.67,5.85,19223,0
2012-07-13,6.12,6.12,5.706,5.76,14007,0
2012-07-16,6.12,6.12,5.724,5.922,8136,0
2012-07-17,6.12,6.12,5.76,5.904,9597,0
2012-07-18,5.769,5.94,5.7622,5.94,7678,0
2012-07-19,5.94,6.39,5.94,6.318,50461,0
2012-07-20,6.84,6.84,6.21,6.3,36161,0
2012-07-23,6.57,6.66,5.958,6.156,25823,0
2012-07-24,5.958,6.318,5.958,6.12,8783,0
2012-07-25,6.39,6.84,6.138,6.822,53203,0
2012-07-26,6.93,7.29,6.57,6.66,45364,0
2012-07-27,6.66,6.66,5.94,5.94,50346,0
2012-07-30,6.3,6.66,6.102,6.3,35331,0
2012-07-31,6.75,6.93,6.525,6.678,28337,0
2012-08-01,6.642,6.75,6.174,6.4856,18173,0
2012-08-02,6.174,6.48,6.138,6.138,3418,0
2012-08-03,6.138,6.3,5.958,6.3,11394,0
2012-08-06,6.3,6.3,5.958,6.156,6705,0
2012-08-07,6.21,6.3,6.12,6.3,14441,0
2012-08-08,6.219,6.3,6.138,6.3,13142,0
2012-08-09,6.3,6.3,6.165,6.21,7764,0
2012-08-10,6.39,6.39,6.192,6.21,14196,0
2012-08-13,6.282,6.282,6.048,6.048,7762,0
2012-08-14,6.048,6.21,5.976,5.976,8218,0
2012-08-15,5.976,6.264,5.976,6.03,2654,0
2012-08-16,6.21,6.21,6.03,6.192,3052,0
2012-08-17,6.21,6.21,5.976,6.057,15031,0
2012-08-20,5.994,6.3,5.994,6.03,17180,0
2012-08-21,6.03,6.057,5.994,6.048,12301,0
2012-08-22,6.048,6.12,5.94,5.94,28923,0
2012-08-23,6.264,6.264,5.418,5.76,28650,0
2012-08-24,6.12,6.3,5.58,6.12,20687,0
2012-08-27,6.12,6.12,5.58,5.85,9803,0
2012-08-28,6.3,6.3,5.76,5.85,11664,0
2012-08-29,5.868,5.976,5.85,5.85,12479,0
2012-08-30,5.508,5.814,5.49,5.6002,13764,0
2012-08-31,5.6002,5.796,5.535,5.598,11995,0
2012-09-04,5.688,5.94,5.688,5.778,14086,0
2012-09-05,5.94,6.03,5.76,5.778,13319,0
2012-09-06,5.778,6.12,5.778,5.832,7013,0
2012-09-07,5.904,5.94,5.634,5.886,5070,0
2012-09-10,5.634,5.832,5.58,5.76,8417,0
2012-09-11,5.67,5.76,5.67,5.76,6652,0
2012-09-12,5.94,5.94,5.67,5.67,16069,0
2012-09-13,5.67,5.958,5.67,5.94,17863,0
2012-09-14,6.12,6.552,6.03,6.552,66816,0
2012-09-17,6.66,7.38,6.57,6.858,84930,0
2012-09-18,7.1977,7.74,7.056,7.65,73501,0
2012-09-19,7.83,8.28,6.6634,6.84,130394,0
2012-09-20,6.84,7.2,6.6622,7.11,45671,0
2012-09-21,7.11,7.11,6.84,6.84,15335,0
2012-09-24,7.02,7.02,6.3,6.3,19177,0
2012-09-25,6.39,6.39,5.94,6.3,31123,0
2012-09-26,6.138,7.02,5.616,6.75,69243,0
2012-09-27,6.66,6.66,5.85,6.21,56950,0
2012-09-28,6.21,6.534,5.958,6.12,93819,0
2012-10-01,6.5497,6.786,6.3,6.48,18959,0
2012-10-02,6.57,6.57,6.12,6.12,20266,0
2012-10-03,6.12,6.66,6.12,6.642,34114,0
2012-10-04,6.498,6.642,5.994,6.48,65574,0
2012-10-05,6.48,7.56,6.39,7.119,103913,0
2012-10-08,7.11,7.56,6.93,7.38,49497,0
2012-10-09,7.29,7.92,7.29,7.74,37551,0
2012-10-10,7.56,7.92,7.155,7.2,44864,0
2012-10-11,7.65,7.65,7.11,7.2,25441,0
2012-10-12,7.29,7.362,6.84,6.84,16704,0
2012-10-15,6.84,7.02,6.48,6.48,32462,0
2012-10-16,6.57,6.75,6.48,6.57,13201,0
2012-10-17,6.57,7.2,6.48,7.2,13380,0
2012-10-18,7.2,7.542,6.84,7.38,20277,0
2012-10-19,7.11,7.2,6.858,6.858,9451,0
2012-10-22,6.858,6.93,6.678,6.93,17534,0
2012-10-23,6.678,6.84,6.66,6.84,9126,0
2012-10-24,6.84,7.2,6.678,7.02,47062,0
2012-10-25,7.02,7.29,6.696,7.137,69306,0
2012-10-26,7.2,7.2,6.84,6.876,36234,0
2012-10-31,6.84,7.2,6.696,6.876,18970,0
2012-11-01,6.876,7.2,6.84,7.02,19346,0
2012-11-02,7.11,7.2,6.39,6.84,58968,0
2012-11-05,6.768,6.93,6.66,6.912,14376,0
2012-11-06,7.02,7.182,6.696,6.948,20776,0
2012-11-07,6.93,7.02,6.66,6.786,9461,0
2012-11-08,6.696,6.84,6.66,6.66,26294,0
2012-11-09,6.75,6.84,6.57,6.75,24392,0
2012-11-12,6.84,6.84,6.3,6.3,25330,0
2012-11-13,6.3,6.57,6.21,6.21,36992,0
2012-11-14,6.3,6.462,6.138,6.3,10765,0
2012-11-15,6.048,6.3,5.85,6.1177,49964,0
2012-11-16,5.76,6.3,5.67,6.3,16414,0
2012-11-19,6.282,6.66,6.12,6.408,19485,0
2012-11-20,6.66,6.66,6.12,6.48,25803,0
2012-11-21,6.48,6.48,6.138,6.3832,15886,0
2012-11-23,6.138,6.66,6.138,6.39,8116,0
2012-11-26,6.39,6.75,6.39,6.48,18900,0
2012-11-27,6.3,6.732,6.3,6.39,39832,0
2012-11-28,6.3,6.732,6.21,6.66,30870,0
2012-11-29,6.498,6.804,6.3,6.606,29239,0
2012-11-30,6.552,6.552,6.246,6.444,21194,0
2012-12-03,6.246,6.66,6.246,6.48,28641,0
2012-12-04,6.66,6.732,6.246,6.3,26686,0
2012-12-05,6.3,6.39,6.21,6.282,23107,0
2012-12-06,6.138,6.3,6.138,6.3,24319,0
2012-12-07,6.354,6.372,6.138,6.372,17363,0
2012-12-10,6.354,6.57,6.3,6.444,23527,0
2012-12-11,6.39,6.462,6.246,6.372,52638,0
2012-12-12,6.444,6.57,6.354,6.516,64503,0
2012-12-13,6.552,7.182,6.444,6.894,68790,0
2012-12-14,6.876,7.83,6.858,7.38,194798,0
2012-12-17,7.47,7.524,6.93,7.02,96509,0
2012-12-18,7.02,7.182,6.624,6.876,81685,0
2012-12-19,6.849,6.93,6.66,6.84,51897,0
2012-12-20,6.93,7.74,6.84,7.38,97243,0
2012-12-21,7.56,7.56,6.858,7.038,74735,0
2012-12-24,7.02,7.38,6.768,6.84,34207,0
2012-12-26,6.75,7.11,6.75,6.84,24541,0
2012-12-27,6.84,7.236,6.822,6.93,85695,0
2012-12-28,6.84,7.092,6.7522,6.84,32390,0
2012-12-31,7.002,7.074,6.678,7.02,138294,0
2013-01-02,7.02,7.092,6.84,7.02,26380,0
2013-01-03,7.308,7.308,7.02,7.182,35868,0
2013-01-04,7.272,7.272,7.074,7.11,17018,0
2013-01-07,7.182,7.254,7.074,7.2,25586,0
2013-01-08,7.2,7.236,7.11,7.1977,10542,0
2013-01-09,7.218,7.218,6.948,7.146,16100,0
2013-01-10,7.11,7.47,7.038,7.434,54918,0
2013-01-11,7.524,7.686,7.38,7.65,50384,0
2013-01-14,7.686,7.92,7.56,7.56,96584,0
2013-01-15,7.8986,9.162,7.56,8.55,116010,0
2013-01-16,8.7277,9.756,8.496,9.6817,218139,0
2013-01-17,9.702,11.16,8.874,9.18,206835,0
2013-01-18,9.54,9.81,8.37,9,80849,0
2013-01-22,9.36,9.63,9.18,9.54,46256,0
2013-01-23,9.54,9.558,9,9.45,41100,0
2013-01-24,9.54,9.9,8.64,9.72,116251,0
2013-01-25,9.918,10.422,9.72,10.422,179498,0
2013-01-28,10.593,11.07,10.08,10.71,128351,0
2013-01-29,10.98,10.98,9.99,10.098,171980,0
2013-01-30,10.089,10.8,9.36,9.522,135845,0
2013-01-31,9.27,9.36,8.658,9.018,103270,0
2013-02-01,9.018,9.45,8.838,9.36,36419,0
2013-02-04,9.36,9.72,9,9.54,35541,0
2013-02-05,9.54,9.72,9.009,9.36,69928,0
2013-02-06,9.36,9.882,9.18,9.576,30977,0
2013-02-07,9.45,9.72,9.27,9.432,13584,0
2013-02-08,9.36,9.63,9.09,9.63,31691,0
2013-02-11,9.45,9.54,9.18,9.54,14798,0
2013-02-12,9.36,9.45,9,9.198,13547,0
2013-02-13,9.54,9.54,8.91,8.91,42681,0
2013-02-14,8.91,9,8.8222,8.9437,15417,0
2013-02-15,9,9.81,8.64,8.712,72039,0
2013-02-19,8.5894,8.784,8.1,8.46,105012,0
2013-02-20,8.55,8.55,8.37,8.46,100059,0
2013-02-21,8.55,8.55,7.92,8.01,30592,0
2013-02-22,8.1,8.1,7.65,7.74,22195,0
2013-02-25,7.6826,7.92,7.56,7.74,20411,0
2013-02-26,7.83,8.1,7.74,7.92,20254,0
2013-02-27,8.01,8.1,7.8322,8.01,20994,0
2013-02-28,7.92,8.1,7.92,8.1,17681,0
2013-03-01,8.091,8.0966,7.92,7.92,12187,0
2013-03-04,8.01,8.0966,7.83,7.839,17212,0
2013-03-05,7.83,8.01,7.83,7.92,15555,0
2013-03-06,7.992,7.992,7.83,7.911,7666,0
2013-03-07,7.92,8.6366,7.74,8.6366,28609,0
2013-03-08,8.73,8.82,8.37,8.7277,32801,0
2013-03-11,8.7277,8.91,8.46,8.73,16409,0
2013-03-12,8.73,9.36,8.73,9.288,27949,0
2013-03-13,9.189,9.432,9.189,9.3577,20539,0
2013-03-14,9.3577,9.3577,9.09,9.09,13216,0
2013-03-15,9,9.342,8.712,8.784,30899,0
2013-03-18,8.712,8.784,8.496,8.73,11415,0
2013-03-19,9,9.054,8.73,8.73,8906,0
2013-03-20,8.649,8.82,8.649,8.73,8442,0
2013-03-21,8.991,8.991,8.658,8.739,5803,0
2013-03-22,9,9,8.676,8.712,15702,0
2013-03-25,8.991,8.991,8.604,8.82,15131,0
2013-03-26,8.91,8.91,8.496,8.55,9618,0
2013-03-27,8.694,8.694,8.469,8.604,18672,0
2013-03-28,8.64,8.694,8.46,8.46,6937,0
2013-04-01,8.46,8.46,8.19,8.19,23595,0
2013-04-02,8.316,8.316,7.938,8.01,17046,0
2013-04-03,8.055,8.226,7.794,8.154,40140,0
2013-04-04,8.1,8.208,8.037,8.091,8528,0
2013-04-05,8.028,8.172,8.0032,8.118,5603,0
2013-04-08,8.19,8.19,7.65,7.9177,35690,0
2013-04-09,7.65,8.1,7.65,8.091,8315,0
2013-04-10,7.758,8.127,7.6522,8.091,15455,0
2013-04-11,8.037,8.154,7.74,7.992,21330,0
2013-04-12,7.74,7.74,7.488,7.488,25089,0
2013-04-15,7.317,7.38,6.3034,6.858,92690,0
2013-04-16,6.786,7.29,6.732,7.182,18522,0
2013-04-17,7.02,7.272,6.84,7.02,17950,0
2013-04-18,7.02,7.29,7.02,7.2022,10480,0
2013-04-19,7.29,7.56,7.02,7.47,27683,0
2013-04-22,7.605,7.794,7.254,7.3822,22226,0
2013-04-23,7.3822,7.812,7.3822,7.56,11468,0
2013-04-24,7.74,7.92,7.47,7.596,7504,0
2013-04-25,7.65,7.83,7.488,7.74,9423,0
2013-04-26,7.74,7.884,7.74,7.794,4078,0
2013-04-29,7.74,7.902,7.47,7.5386,10163,0
2013-04-30,7.47,7.542,7.47,7.506,5127,0
2013-05-01,7.56,7.731,7.497,7.632,18501,0
2013-05-02,7.7276,7.7377,7.488,7.56,27243,0
2013-05-03,7.56,7.56,7.38,7.38,15633,0
2013-05-06,7.47,7.542,7.38,7.38,8508,0
2013-05-07,7.254,7.452,7.2472,7.362,7774,0
2013-05-08,7.344,7.416,6.84,7.38,39703,0
2013-05-09,7.11,7.866,7.11,7.56,27926,0
2013-05-10,7.47,7.47,7.11,7.29,37781,0
2013-05-13,7.2022,7.56,7.2,7.308,40609,0
2013-05-14,7.182,7.452,7.182,7.3012,13422,0
2013-05-15,7.038,7.452,6.894,7.2,22171,0
2013-05-16,7.2,7.2,6.84,7.2,35154,0
2013-05-17,7.2,7.2,6.84,7.182,18284,0
2013-05-20,7.164,7.164,6.84,6.912,11964,0
2013-05-21,7.002,7.182,6.84,7.02,11233,0
2013-05-22,6.93,7.182,6.84,6.975,12610,0
2013-05-23,6.93,7.2,6.804,7.02,47137,0
2013-05-24,7.02,7.02,6.678,7.02,12240,0
2013-05-28,7.02,7.02,6.687,6.93,34159,0
2013-05-29,6.876,7.128,6.876,7.074,48910,0
2013-05-30,7.2,8.28,7.11,7.74,71024,0
2013-05-31,7.848,7.92,7.56,7.812,20533,0
2013-06-03,8.1,8.19,7.56,7.74,32720,0
2013-06-04,7.902,8.172,7.596,7.83,35539,0
2013-06-05,7.92,7.992,7.74,7.884,24065,0
2013-06-06,7.83,7.884,7.668,7.74,7783,0
2013-06-07,8.262,8.262,7.56,7.74,25352,0
2013-06-10,7.866,7.866,7.272,7.47,18091,0
2013-06-11,7.38,7.38,6.75,7.164,89463,0
2013-06-12,7.245,7.434,7.11,7.29,53735,0
2013-06-13,7.2,7.416,7.11,7.29,25907,0
2013-06-14,7.29,7.29,7.164,7.2,15582,0
2013-06-17,7.2,7.254,7.02,7.2,9268,0
2013-06-18,6.93,7.29,6.93,7.29,13758,0
2013-06-19,7.29,7.29,6.66,6.732,57161,0
2013-06-20,6.84,6.912,6.66,6.912,29820,0
2013-06-21,7.2,7.2,6.57,6.84,13380,0
2013-06-24,6.84,7.02,6.264,6.3,25815,0
2013-06-25,6.138,6.3,6.03,6.3,23908,0
2013-06-26,6.3,6.48,5.796,6.102,31584,0
2013-06-27,6.3,6.3,5.598,6.03,48416,0
2013-06-28,5.58,6.3,5.58,6.21,16227,0
2013-07-01,6.3,6.84,6.264,6.642,39647,0
2013-07-02,6.525,6.822,5.94,6.3,15821,0
2013-07-03,6.48,6.48,5.958,6.3,12034,0
2013-07-05,6.3,6.462,6.12,6.3,22139,0
2013-07-08,6.309,6.525,5.94,6.201,28126,0
2013-07-09,6.12,6.3,5.85,6.12,18215,0
2013-07-10,6.165,6.165,5.94,6.12,8267,0
2013-07-11,6.12,6.3,6.03,6.282,14577,0
2013-07-12,6.3,6.3,6.03,6.3,17451,0
2013-07-15,6.3,6.354,6.138,6.138,13360,0
2013-07-16,6.318,6.39,6.21,6.39,14422,0
2013-07-17,6.39,6.39,6.12,6.12,35410,0
2013-07-18,6.129,6.372,6.129,6.156,13045,0
2013-07-19,6.174,6.3,6.12,6.3,17519,0
2013-07-22,6.39,6.552,6.21,6.48,31516,0
2013-07-23,6.48,6.48,6.3,6.444,16690,0
2013-07-24,6.48,6.48,6.345,6.39,9233,0
2013-07-25,6.345,6.462,6.336,6.444,2459,0
2013-07-26,6.336,6.462,6.12,6.39,16111,0
2013-07-29,6.39,6.462,6.3,6.462,14997,0
2013-07-30,6.39,6.39,6.12,6.3,21738,0
2013-07-31,6.3,6.336,6.2617,6.336,5411,0
2013-08-01,6.3214,6.39,6.12,6.39,16062,0
2013-08-02,6.3,6.39,5.94,6.3,21589,0
2013-08-05,6.246,6.3,6.066,6.21,9401,0
2013-08-06,6.12,6.21,5.958,6.192,32893,0
2013-08-07,6.3,6.3,6.012,6.1582,20088,0
2013-08-08,6.12,6.12,5.94,6.03,30270,0
2013-08-09,5.94,6.1177,5.94,6.03,8944,0
2013-08-12,6.03,6.2797,5.976,6.048,51112,0
2013-08-13,6.12,6.12,6.012,6.03,28395,0
2013-08-14,5.994,6.282,5.94,6.048,67177,0
2013-08-15,6.048,6.48,6.03,6.48,60520,0
2013-08-16,6.57,6.678,6.264,6.426,33929,0
2013-08-19,6.3,6.678,6.246,6.3,45207,0
2013-08-20,6.3,6.39,6.21,6.21,34921,0
2013-08-21,6.21,6.3,6.102,6.12,30714,0
2013-08-22,6.102,6.48,6.102,6.48,19871,0
2013-08-23,6.39,6.48,6.12,6.3,54887,0
2013-08-26,6.3,6.606,6.21,6.57,37975,0
2013-08-27,7.02,7.56,6.84,7.02,276341,0
2013-08-28,7.38,7.38,7.02,7.038,82452,0
2013-08-29,7.2,7.2,6.39,6.759,104293,0
2013-08-30,6.885,7.02,6.696,6.984,44304,0
2013-09-03,7.02,7.11,6.876,7.074,46322,0
2013-09-04,6.858,7.2,6.858,7.2,105176,0
2013-09-05,7.182,7.2,7.02,7.02,21398,0
2013-09-06,7.02,7.2,7.002,7.1966,32470,0
2013-09-09,7.1966,7.2,6.858,6.894,27963,0
2013-09-10,6.894,6.912,6.57,6.588,42888,0
2013-09-11,6.57,6.84,6.39,6.48,23471,0
2013-09-12,6.66,6.66,6.336,6.66,21606,0
2013-09-13,6.498,6.66,6.336,6.426,18517,0
2013-09-16,6.453,6.66,6.336,6.48,18663,0
2013-09-17,6.48,6.714,6.39,6.48,13080,0
2013-09-18,6.372,6.66,6.336,6.57,18734,0
2013-09-19,6.975,7.281,6.66,6.939,224642,0
2013-09-20,7.0954,7.101,6.84,6.921,30586,0
2013-09-23,6.8794,7.101,6.705,6.705,20856,0
2013-09-24,6.705,7.011,6.48,6.867,63798,0
2013-09-25,6.8524,6.867,6.48,6.57,29766,0
2013-09-26,6.84,6.84,6.4046,6.84,43938,0
2013-09-27,6.138,6.75,6.138,6.66,40316,0
2013-09-30,6.75,6.894,6.75,6.84,34877,0
2013-10-01,6.894,6.894,6.678,6.678,37942,0
2013-10-02,6.66,6.84,6.498,6.66,60847,0
2013-10-03,6.732,6.732,6.498,6.642,19185,0
2013-10-04,6.642,6.66,6.48,6.624,33699,0
2013-10-07,6.57,6.642,6.48,6.642,19692,0
2013-10-08,6.642,6.642,6.408,6.48,18938,0
2013-10-09,6.48,6.57,6.408,6.48,27389,0
2013-10-10,6.48,6.516,6.408,6.408,15929,0
2013-10-11,6.48,6.534,6.3,6.48,34921,0
2013-10-14,6.48,6.588,6.48,6.552,7512,0
2013-10-15,6.498,6.651,6.39,6.498,19690,0
2013-10-16,6.624,6.66,6.498,6.66,44223,0
2013-10-17,6.651,6.7196,6.534,6.651,24932,0
2013-10-18,6.66,6.66,6.426,6.66,18474,0
2013-10-21,6.642,6.66,6.489,6.66,14881,0
2013-10-22,6.642,6.66,6.498,6.66,25897,0
2013-10-23,6.642,6.66,6.57,6.66,5761,0
2013-10-24,6.642,6.696,6.534,6.696,14458,0
2013-10-25,6.642,6.84,6.57,6.642,22342,0
2013-10-28,6.606,6.696,6.48,6.48,16126,0
2013-10-29,6.516,6.66,6.444,6.498,40175,0
2013-10-30,6.57,6.57,6.39,6.408,37468,0
2013-10-31,6.4777,6.606,6.426,6.426,31140,0
2013-11-01,6.48,6.588,6.426,6.444,21961,0
2013-11-04,6.426,6.552,6.408,6.48,24179,0
2013-11-05,6.48,6.57,6.318,6.57,28667,0
2013-11-06,6.498,6.606,6.426,6.48,11461,0
2013-11-07,6.426,6.48,6.336,6.39,9271,0
2013-11-08,6.48,6.48,6.318,6.318,16631,0
2013-11-11,6.39,6.804,6.318,6.444,30687,0
2013-11-12,6.4507,6.552,6.39,6.39,15692,0
2013-11-13,6.354,6.444,6.228,6.318,35716,0
2013-11-14,6.318,6.39,6.2212,6.264,29009,0
2013-11-15,6.264,6.48,5.94,6.462,45697,0
2013-11-18,6.462,6.552,6.3,6.39,15528,0
2013-11-19,6.39,6.48,6.3,6.3,37090,0
2013-11-20,6.3,6.39,6.21,6.39,16951,0
2013-11-21,6.3,6.606,6.3,6.606,20164,0
2013-11-22,6.48,6.66,6.354,6.48,20584,0
2013-11-25,6.48,6.66,6.39,6.48,20504,0
2013-11-26,6.48,6.696,6.426,6.696,13450,0
2013-11-27,6.7027,6.7027,6.426,6.57,9931,0
2013-11-29,6.426,6.66,6.408,6.408,5414,0
2013-12-02,6.48,6.66,6.408,6.471,11669,0
2013-12-03,5.985,6.471,5.85,6.39,75017,0
2013-12-04,6.4777,6.552,6.246,6.48,31356,0
2013-12-05,6.534,6.534,6.408,6.534,21215,0
2013-12-06,6.534,6.534,6.174,6.3,14094,0
2013-12-09,6.3,6.39,6.192,6.3,21411,0
2013-12-10,6.39,6.462,6.21,6.3,40870,0
2013-12-11,6.3,6.48,6.12,6.21,37361,0
2013-12-12,6.21,6.336,6.138,6.21,30517,0
2013-12-13,6.21,6.372,6.138,6.318,47555,0
2013-12-16,6.21,6.3877,6.174,6.3,34029,0
2013-12-17,6.228,6.354,6.21,6.3,16576,0
2013-12-18,6.3,6.3,6.138,6.156,21582,0
2013-12-19,6.156,6.3,6.138,6.21,53888,0
2013-12-20,6.3,6.3,6.138,6.21,26269,0
2013-12-23,6.228,6.3,6.192,6.3,77506,0
2013-12-24,6.21,6.39,6.12,6.39,22598,0
2013-12-26,6.246,6.354,6.138,6.282,28907,0
2013-12-27,6.228,6.3,6.156,6.3,17466,0
2013-12-30,6.246,6.3,6.12,6.3,20881,0
2013-12-31,6.3,6.3,5.94,6.156,61987,0
2014-01-02,6.138,6.3,6.12,6.3,44269,0
2014-01-03,6.3,6.552,6.255,6.498,37473,0
2014-01-06,6.552,6.84,6.3,6.57,50086,0
2014-01-07,6.525,6.714,6.39,6.399,8993,0
2014-01-08,6.399,6.471,6.3022,6.426,24171,0
2014-01-09,6.417,6.471,6.21,6.3,21947,0
2014-01-10,6.228,6.345,6.228,6.336,12511,0
2014-01-13,6.363,6.363,6.282,6.282,4811,0
2014-01-14,6.21,6.57,6.1582,6.48,186309,0
2014-01-15,6.48,6.561,6.3,6.543,26017,0
2014-01-16,6.48,6.561,6.336,6.534,18487,0
2014-01-17,6.48,6.696,6.48,6.66,71877,0
2014-01-21,6.66,6.66,6.48,6.5677,19087,0
2014-01-22,6.48,6.714,6.48,6.534,22557,0
2014-01-23,6.534,6.57,6.516,6.534,34565,0
2014-01-24,6.48,6.5666,6.426,6.498,24773,0
2014-01-27,6.66,6.93,6.57,6.822,68196,0
2014-01-28,6.786,6.84,6.66,6.804,23685,0
2014-01-29,6.804,7.308,6.714,7.02,269268,0
2014-01-30,7.074,7.11,6.786,6.93,30789,0
2014-01-31,6.84,6.93,6.75,6.786,19431,0
2014-02-03,6.93,6.93,6.768,6.93,13465,0
2014-02-04,6.804,6.93,6.696,6.75,18733,0
2014-02-05,6.75,6.75,6.606,6.606,17695,0
2014-02-06,6.606,6.75,6.57,6.714,23495,0
2014-02-07,6.75,6.75,6.606,6.714,24913,0
2014-02-10,6.57,6.732,6.57,6.5914,13812,0
2014-02-11,6.7297,6.75,6.606,6.696,25443,0
2014-02-12,6.705,6.732,6.606,6.606,32531,0
2014-02-13,6.696,7.47,6.66,7.47,187815,0
2014-02-14,7.38,7.47,6.84,7.254,76536,0
2014-02-18,7.38,7.38,7.074,7.2,25213,0
2014-02-19,7.155,7.47,7.146,7.2,30634,0
2014-02-20,7.326,7.326,7.074,7.254,19663,0
2014-02-21,7.254,7.254,7.02,7.236,71416,0
2014-02-24,7.38,7.38,7.182,7.2,19639,0
2014-02-25,7.2,7.2,7.092,7.164,7234,0
2014-02-26,7.2,7.2,6.93,6.948,17825,0
2014-02-27,6.93,7.146,6.84,7.146,16467,0
2014-02-28,7.11,7.182,7.02,7.0222,8554,0
2014-03-03,7.0222,7.146,7.0222,7.11,23973,0
2014-03-04,7.038,7.11,6.966,7.11,13383,0
2014-03-05,7.11,7.542,6.948,7.38,40942,0
2014-03-06,7.38,7.38,7.209,7.209,18638,0
2014-03-07,7.326,7.326,7.11,7.1572,15646,0
2014-03-10,7.2,7.29,7.038,7.2,33586,0
2014-03-11,7.254,7.29,7.074,7.2,47298,0
2014-03-12,7.38,7.74,7.1134,7.218,75480,0
2014-03-13,7.263,7.326,7.11,7.2,22146,0
2014-03-14,7.2,7.29,7.128,7.254,13444,0
2014-03-17,7.2,7.272,7.02,7.02,21082,0
2014-03-18,7.02,7.38,6.93,7.38,28629,0
2014-03-19,7.2,7.29,7.02,7.164,14096,0
2014-03-20,7.02,7.2,7.02,7.2,16219,0
2014-03-21,7.2,7.2,6.966,7.2,23605,0
2014-03-24,7.182,7.182,6.966,7.02,13573,0
2014-03-25,6.966,7.128,6.84,7.074,27206,0
2014-03-26,7.02,7.02,6.894,6.894,7233,0
2014-03-27,6.894,7.101,6.876,7.02,12035,0
2014-03-28,6.894,7.074,6.876,7.056,5951,0
2014-03-31,7.245,7.245,6.786,7.11,140894,0
2014-04-01,7.2,7.2,6.84,6.93,21294,0
2014-04-02,6.93,7.074,6.894,7.02,29072,0
2014-04-03,7.02,7.074,6.894,6.93,36276,0
2014-04-04,6.9682,7.2,6.894,7.164,86500,0
2014-04-07,7.164,7.182,6.984,7.02,21894,0
2014-04-08,6.984,7.02,6.858,7.002,41001,0
2014-04-09,6.876,7.11,6.876,7.02,38067,0
2014-04-10,7.02,7.02,6.984,7.02,11774,0
2014-04-11,7.02,7.02,6.876,7.02,9717,0
2014-04-14,6.84,7.11,6.84,7.002,50688,0
2014-04-15,6.876,7.002,6.768,7.002,25708,0
2014-04-16,6.84,6.93,6.84,6.912,22401,0
2014-04-17,6.84,7.02,6.768,7.02,19405,0
2014-04-21,6.93,6.93,6.7702,6.7702,12166,0
2014-04-22,6.8827,6.93,6.795,6.93,32469,0
2014-04-23,6.876,6.93,6.84,6.93,13559,0
2014-04-24,6.84,6.93,6.804,6.84,18765,0
2014-04-25,6.84,6.93,6.84,6.912,2717,0
2014-04-28,6.7522,6.912,6.7342,6.75,24959,0
2014-04-29,6.768,6.84,6.678,6.678,32975,0
2014-04-30,6.66,6.84,6.66,6.75,34064,0
2014-05-01,6.75,6.75,6.66,6.75,19454,0
2014-05-02,6.66,6.75,6.66,6.75,15467,0
2014-05-05,6.66,6.822,6.66,6.822,6483,0
2014-05-06,6.66,6.822,6.66,6.75,13872,0
2014-05-07,6.66,6.66,6.444,6.66,48875,0
2014-05-08,6.66,6.66,6.354,6.498,35868,0
2014-05-09,6.498,6.57,6.3,6.57,28454,0
2014-05-12,6.588,6.75,6.48,6.57,46461,0
2014-05-13,6.498,6.57,6.48,6.57,12117,0
2014-05-14,6.48,6.66,6.48,6.66,32132,0
2014-05-15,6.57,6.66,6.498,6.498,7126,0
2014-05-16,6.5554,6.615,6.498,6.5846,5723,0
2014-05-19,6.516,6.642,6.48,6.48,52723,0
2014-05-20,6.615,6.615,6.408,6.48,41892,0
2014-05-21,6.426,6.66,6.372,6.48,21406,0
2014-05-22,6.4586,6.57,6.336,6.48,21457,0
2014-05-23,6.48,6.57,6.39,6.48,70053,0
2014-05-27,6.39,6.48,6.3,6.3,48039,0
2014-05-28,6.354,6.48,6.21,6.48,32817,0
2014-05-29,6.39,6.48,6.39,6.48,25158,0
2014-05-30,6.48,6.48,6.3,6.336,13484,0
2014-06-02,6.336,6.48,6.282,6.39,20113,0
2014-06-03,6.48,6.48,6.282,6.417,24118,0
2014-06-04,6.39,6.48,6.336,6.48,21944,0
2014-06-05,6.39,6.48,6.3,6.372,20681,0
2014-06-06,6.318,6.48,6.318,6.48,4817,0
2014-06-09,6.39,6.408,6.282,6.381,9220,0
2014-06-10,6.336,6.39,6.3,6.3,5920,0
2014-06-11,6.3,6.372,6.3,6.372,2966,0
2014-06-12,6.372,6.39,6.318,6.318,3818,0
2014-06-13,6.3,6.462,6.3,6.336,22341,0
2014-06-16,6.3,6.516,6.273,6.462,40174,0
2014-06-17,6.498,6.498,6.372,6.4777,6436,0
2014-06-18,6.471,6.471,6.372,6.462,13536,0
2014-06-19,6.39,6.696,6.318,6.48,59431,0
2014-06-20,6.696,6.696,6.48,6.552,11033,0
2014-06-23,6.507,6.66,6.3,6.66,24806,0
2014-06-24,6.66,6.84,6.462,6.498,14586,0
2014-06-25,6.48,6.57,6.318,6.516,7631,0
2014-06-26,6.543,6.732,6.381,6.66,8533,0
2014-06-27,6.57,6.732,6.39,6.48,5929,0
2014-06-30,6.39,6.48,6.39,6.426,7199,0
2014-07-01,6.48,6.642,6.39,6.48,8749,0
2014-07-02,6.498,6.498,6.39,6.408,5828,0
2014-07-03,6.48,6.642,6.426,6.642,8191,0
2014-07-07,6.66,6.84,6.48,6.66,9922,0
2014-07-08,6.498,6.66,6.39,6.48,11651,0
2014-07-09,6.408,6.408,6.156,6.3,52436,0
2014-07-10,6.4226,6.48,6.228,6.246,21772,0
2014-07-11,6.3,6.3,6.21,6.3,20901,0
2014-07-14,6.246,6.372,6.21,6.3,15911,0
2014-07-15,6.3,6.462,6.21,6.21,25682,0
2014-07-16,6.3,6.3,6.156,6.282,17552,0
2014-07-17,6.3,6.462,6.165,6.264,27017,0
2014-07-18,6.21,6.228,6.156,6.156,22611,0
2014-07-21,6.174,6.3,6.156,6.21,18065,0
2014-07-22,6.174,6.3,6.156,6.2077,31962,0
2014-07-23,6.156,6.21,6.156,6.156,12031,0
2014-07-24,6.156,6.264,6.12,6.192,21374,0
2014-07-25,6.138,6.21,6.12,6.21,30646,0
2014-07-28,6.3,6.3,6.156,6.21,5165,0
2014-07-29,6.21,6.21,6.066,6.12,14689,0
2014-07-30,6.12,6.12,6.03,6.0682,5814,0
2014-07-31,6.192,6.3,6.12,6.3,41764,0
2014-08-01,6.282,6.282,6.03,6.21,19848,0
2014-08-04,6.21,6.21,6.12,6.12,10433,0
2014-08-05,6.156,6.192,6.03,6.12,51036,0
2014-08-06,6.192,6.192,6.12,6.12,12403,0
2014-08-07,6.102,6.1706,6.048,6.12,8687,0
2014-08-08,6.12,6.138,6.066,6.1177,14129,0
2014-08-11,6.1177,6.12,5.9996,6.0997,18463,0
2014-08-12,5.994,6.093,5.958,5.994,77869,0
2014-08-13,6.093,6.12,5.796,5.94,23367,0
2014-08-14,5.94,6.12,5.94,6.0232,8247,0
2014-08-15,6.12,6.12,5.958,5.976,6449,0
2014-08-18,5.958,6.12,5.85,5.9197,16891,0
2014-08-19,5.922,5.9636,5.67,5.67,32534,0
2014-08-20,5.76,5.886,5.67,5.67,6796,0
2014-08-21,5.76,5.94,5.58,5.94,26745,0
2014-08-22,5.94,5.94,5.778,5.94,6505,0
2014-08-25,5.931,6.111,5.778,5.85,11075,0
2014-08-26,5.805,5.85,5.598,5.76,18310,0
2014-08-27,5.76,5.805,5.67,5.6947,53794,0
2014-08-28,5.688,5.76,5.58,5.625,7824,0
2014-08-29,5.751,5.76,5.58,5.67,17685,0
2014-09-02,5.688,5.8376,5.688,5.76,25412,0
2014-09-03,5.76,5.76,5.688,5.7577,4064,0
2014-09-04,5.76,5.922,5.706,5.724,14241,0
2014-09-05,5.688,5.76,5.67,5.7566,7310,0
2014-09-08,5.67,5.832,5.67,5.688,8094,0
2014-09-09,5.832,5.85,5.778,5.85,3312,0
2014-09-10,5.85,5.904,5.778,5.868,12155,0
2014-09-11,5.886,5.94,5.49,5.778,465175,0
2014-09-12,5.886,5.886,5.67,5.76,9134,0
2014-09-15,5.94,6.21,5.7566,5.886,18895,0
2014-09-16,6.048,6.048,5.85,5.85,6453,0
2014-09-17,5.85,6.12,5.85,5.94,30411,0
2014-09-18,5.94,6.264,5.94,6.03,28476,0
2014-09-19,5.94,5.94,5.58,5.58,74597,0
2014-09-22,5.5282,5.67,5.22,5.436,84709,0
2014-09-23,5.436,5.58,5.436,5.49,10411,0
2014-09-24,5.58,5.94,5.58,5.706,40442,0
2014-09-25,5.616,5.7386,5.58,5.67,18368,0
2014-09-26,5.67,5.706,5.58,5.661,9229,0
2014-09-29,5.94,5.94,5.616,5.688,2926,0
2014-09-30,5.616,5.832,5.58,5.58,7499,0
2014-10-01,5.58,5.94,5.562,5.67,36325,0
2014-10-02,5.76,5.76,5.49,5.58,20929,0
2014-10-03,5.49,5.76,5.49,5.49,16644,0
2014-10-06,5.58,5.76,5.544,5.715,17683,0
2014-10-07,5.634,5.76,5.598,5.76,8198,0
2014-10-08,5.688,5.832,5.274,5.427,156569,0
2014-10-09,5.49,5.58,5.274,5.364,180561,0
2014-10-10,5.346,5.454,5.346,5.4,42711,0
2014-10-13,5.4,5.49,5.346,5.4,15668,0
2014-10-14,5.418,5.418,5.319,5.364,30229,0
2014-10-15,5.4,5.49,5.4,5.418,57697,0
2014-10-16,5.364,5.4,5.346,5.346,13124,0
2014-10-17,5.4,5.4,5.274,5.4,11893,0
2014-10-20,5.49,5.49,5.31,5.4,19060,0
2014-10-21,5.58,5.58,5.382,5.58,36124,0
2014-10-22,5.58,5.67,5.454,5.508,34194,0
2014-10-23,5.49,5.508,4.68,5.4,364121,0
2014-10-24,5.472,5.67,5.31,5.58,79408,0
2014-10-27,5.5777,5.616,5.4,5.58,25407,0
2014-10-28,5.616,5.616,5.418,5.562,19726,0
2014-10-29,5.49,5.625,5.49,5.625,12736,0
2014-10-30,5.454,5.94,5.454,5.94,9387,0
2014-10-31,5.85,5.85,5.472,5.6644,17007,0
2014-11-03,5.616,5.76,5.49,5.634,11582,0
2014-11-04,5.67,5.67,5.49,5.5136,14474,0
2014-11-05,5.67,5.67,5.328,5.4,12481,0
2014-11-06,5.4,5.4,4.968,5.2087,65486,0
2014-11-07,5.202,5.346,5.058,5.256,33552,0
2014-11-10,5.274,5.544,5.202,5.544,11247,0
2014-11-11,5.22,5.4,5.076,5.3617,15804,0
2014-11-12,5.22,5.49,5.2177,5.3077,37382,0
2014-11-13,5.292,5.31,5.22,5.256,21423,0
2014-11-14,5.238,5.49,5.238,5.49,22292,0
2014-11-17,5.328,5.544,5.238,5.382,18202,0
2014-11-18,5.445,5.445,5.166,5.31,24326,0
2014-11-19,5.373,5.4,5.22,5.22,8436,0
2014-11-20,5.22,5.49,5.22,5.319,8476,0
2014-11-21,5.4,5.544,5.31,5.535,7256,0
2014-11-24,5.526,5.544,5.274,5.382,7412,0
2014-11-25,5.274,5.544,5.058,5.148,51306,0
2014-11-26,5.148,5.4,5.058,5.364,4045,0
2014-11-28,5.13,5.364,5.076,5.22,18454,0
2014-12-01,5.22,5.31,5.04,5.22,24125,0
2014-12-02,5.22,5.4,5.202,5.4,2818,0
2014-12-03,5.22,5.346,5.04,5.184,21236,0
2014-12-04,5.166,5.31,5.13,5.22,4159,0
2014-12-05,5.22,5.22,5.112,5.22,6444,0
2014-12-08,5.112,5.22,4.95,5.04,18786,0
2014-12-09,5.04,5.13,4.95,5.04,11401,0
2014-12-10,4.95,5.04,4.95,4.968,20723,0
2014-12-11,5.22,5.22,4.986,5.202,9072,0
2014-12-12,5.13,5.13,4.716,5.0197,17221,0
2014-12-15,4.86,5.022,4.86,5.0197,9256,0
2014-12-16,4.896,5.22,4.896,4.95,5976,0
2014-12-17,4.95,5.166,4.896,5.166,4672,0
2014-12-18,5.166,5.22,4.968,5.22,8736,0
2014-12-19,5.22,5.22,4.968,5.04,6058,0
2014-12-22,4.968,5.184,4.968,5.04,9432,0
2014-12-23,5.004,5.04,4.95,5.04,8471,0
2014-12-24,4.95,5.22,4.95,5.22,3506,0
2014-12-26,5.22,5.22,4.95,5.04,5839,0
2014-12-29,5.2177,5.2177,4.7182,4.8622,15639,0
2014-12-30,4.86,5.04,4.86,5.04,6606,0
2014-12-31,5.04,5.2616,4.896,5.22,11324,0
2015-01-02,5.4,5.544,5.04,5.4877,26516,0
2015-01-05,5.49,5.58,5.22,5.238,8182,0
2015-01-06,5.238,5.49,5.13,5.22,4482,0
2015-01-07,5.22,5.49,5.22,5.2706,11514,0
2015-01-08,5.4,5.4022,5.22,5.22,13128,0
2015-01-09,5.238,5.562,5.238,5.481,4168,0
2015-01-12,5.31,5.544,5.2942,5.31,7319,0
2015-01-13,5.4,5.49,5.22,5.31,5396,0
2015-01-14,5.58,5.58,5.22,5.3122,12523,0
2015-01-15,5.4,5.562,5.31,5.49,11258,0
2015-01-16,5.4,5.562,5.4,5.49,9232,0
2015-01-20,5.67,6.2977,5.67,6.138,69432,0
2015-01-21,6.2077,6.2077,5.976,6.2077,33723,0
2015-01-22,6.12,6.2077,6.066,6.12,34538,0
2015-01-23,6.066,6.12,6.03,6.12,25328,0
2015-01-26,6.12,6.138,5.94,6.102,17498,0
2015-01-27,5.9737,6.12,5.868,5.94,25838,0
2015-01-28,5.904,6.03,5.418,5.4247,13530,0
2015-01-29,5.85,6.21,5.85,6.183,67970,0
2015-01-30,5.85,6.03,5.76,6.03,30098,0
2015-02-02,6.03,6.03,5.67,5.94,14588,0
2015-02-03,5.76,6.12,5.688,5.94,15231,0
2015-02-04,6.03,6.03,5.778,5.922,27707,0
2015-02-05,5.922,5.922,5.562,5.58,80767,0
2015-02-06,5.634,5.67,5.49,5.67,14046,0
2015-02-09,5.76,5.76,5.5282,5.58,32206,0
2015-02-10,5.67,5.67,5.49,5.562,23663,0
2015-02-11,5.724,6.714,5.58,6.48,258541,0
2015-02-12,6.57,6.75,6.3,6.516,114714,0
2015-02-13,6.66,6.66,6.3382,6.57,91301,0
2015-02-17,6.57,6.642,6.39,6.552,55861,0
2015-02-18,6.39,6.57,6.39,6.39,34569,0
2015-02-19,6.552,6.624,6.21,6.3,52900,0
2015-02-20,6.21,6.57,6.21,6.48,49170,0
2015-02-23,6.426,6.57,6.3,6.48,53103,0
2015-02-24,6.4755,6.57,6.4755,6.516,14498,0
2015-02-25,6.57,7.29,6.498,7.11,201315,0
2015-02-26,7.182,7.452,6.84,7.2,101275,0
2015-02-27,7.155,7.2,6.858,7.2,40167,0
2015-03-02,7.2,7.2,6.822,6.93,88729,0
2015-03-03,7.182,7.272,7.02,7.272,90925,0
2015-03-04,7.344,7.344,6.93,7.1145,45194,0
2015-03-05,7.11,7.344,7.029,7.1302,48680,0
2015-03-06,7.38,7.38,6.75,6.93,105485,0
2015-03-09,6.858,7.002,6.57,6.786,24502,0
2015-03-10,6.8242,6.84,6.336,6.462,99430,0
2015-03-11,6.48,6.57,6.003,6.21,42306,0
2015-03-12,6.3,6.48,6.255,6.48,14630,0
2015-03-13,6.48,6.624,6.174,6.57,44009,0
2015-03-16,6.21,6.48,6.12,6.462,21705,0
2015-03-17,6.3,6.6206,6.3,6.516,20341,0
2015-03-18,6.48,6.57,6.21,6.498,24326,0
2015-03-19,6.498,6.624,6.372,6.498,26157,0
2015-03-20,6.498,6.534,6.39,6.48,58437,0
2015-03-23,6.48,6.57,6.39,6.39,22700,0
2015-03-24,6.39,6.57,6.39,6.48,19466,0
2015-03-25,6.525,6.624,6.39,6.624,12570,0
2015-03-26,6.534,7.02,6.534,6.66,6322,0
2015-03-27,6.678,6.696,6.5362,6.66,6580,0
2015-03-30,6.75,6.75,6.408,6.66,6207,0
2015-03-31,6.66,6.66,6.39,6.48,10070,0
2015-04-01,6.444,6.624,6.39,6.624,13652,0
2015-04-02,6.624,6.624,6.39,6.57,5921,0
2015-04-06,6.822,6.948,6.66,6.894,78051,0
2015-04-07,6.984,7.02,6.84,6.858,15634,0
2015-04-08,6.912,7.02,6.84,6.948,30872,0
2015-04-09,6.966,6.966,6.84,6.93,19464,0
2015-04-10,6.966,7.002,6.84,7.002,11529,0
2015-04-13,6.912,7.02,6.84,6.984,16233,0
2015-04-14,6.885,6.984,6.444,6.516,51532,0
2015-04-15,6.516,6.6217,6.516,6.57,11078,0
2015-04-16,6.759,6.759,6.318,6.48,36781,0
2015-04-17,6.318,6.48,5.94,6.3,55030,0
2015-04-20,6.3,6.3,6.12,6.3,13635,0
2015-04-21,6.3,6.552,6.1234,6.363,34399,0
2015-04-22,6.57,6.66,6.282,6.381,24006,0
2015-04-23,6.444,6.57,6.318,6.39,32729,0
2015-04-24,6.57,6.57,6.039,6.282,61981,0
2015-04-27,6.21,6.426,6.066,6.12,41238,0
2015-04-28,6.066,6.21,5.886,6.03,67073,0
2015-04-29,6.03,6.264,5.94,6.066,53933,0
2015-04-30,6.03,6.12,5.85,6.012,13385,0
2015-05-01,6.012,6.066,5.85,5.94,8044,0
2015-05-04,5.94,6.12,5.868,5.868,11105,0
2015-05-05,5.868,6.12,5.814,6.03,8666,0
2015-05-06,5.94,6.084,5.796,5.9377,7207,0
2015-05-07,5.868,5.94,5.6014,5.7994,37063,0
2015-05-08,5.751,5.913,5.67,5.8972,19845,0
2015-05-11,5.76,6.03,5.76,6.012,7295,0
2015-05-12,6.066,6.246,5.832,5.886,11869,0
2015-05-13,5.9242,6.03,5.814,5.9827,5202,0
2015-05-14,5.9827,6.03,5.814,6.03,5434,0
2015-05-15,5.94,6.12,5.94,6.12,8081,0
2015-05-18,6.03,6.282,5.9434,5.976,10394,0
2015-05-19,5.976,6.12,5.976,6.1054,6964,0
2015-05-20,6.12,6.12,5.9782,6.03,1897,0
2015-05-21,5.9782,6.12,5.976,6.102,7845,0
2015-05-22,6.066,6.066,5.886,5.94,5549,0
2015-05-26,5.958,6.0322,5.886,6.0322,5987,0
2015-05-27,6.102,6.102,5.967,6.03,2024,0
2015-05-28,5.967,6.084,5.742,5.94,17996,0
2015-05-29,5.706,6.0277,5.706,5.913,14051,0
2015-06-01,5.94,6.102,5.6902,5.7814,16241,0
2015-06-02,5.7544,6.3,5.7544,6.264,42372,0
2015-06-03,6.21,6.21,6.03,6.21,7687,0
2015-06-04,6.084,6.282,5.976,6.2797,7609,0
2015-06-05,6.282,6.282,6.03,6.21,16035,0
2015-06-08,6.21,6.282,6.138,6.138,6599,0
2015-06-09,6.282,6.282,5.922,5.922,15455,0
2015-06-10,5.94,6.12,5.94,5.94,6260,0
2015-06-11,6.03,6.03,5.76,6.03,30733,0
2015-06-12,5.931,6.03,5.805,5.85,9889,0
2015-06-15,5.76,6.12,5.76,5.94,3678,0
2015-06-16,5.85,5.94,5.67,5.85,6722,0
2015-06-17,5.85,5.94,5.67,5.94,13554,0
2015-06-18,6,6.25,5.85,5.925,4436,0
2015-06-19,5.85,6.2,5.85,6.09,25041,0
2015-06-22,6.05,6.065,6,6,3303,0
2015-06-23,6,6.03,5.6,5.75,64602,0
2015-06-24,5.84,5.94,5.725,5.78,16643,0
2015-06-25,5.7,5.75,5.6,5.645,42633,0
2015-06-26,5.62,6,5.6,5.85,19727,0
2015-06-29,5.9,5.9,5.75,5.81,20840,0
2015-06-30,5.8,5.8,5.73,5.73,35861,0
2015-07-01,5.8,5.85,5.75,5.77,38373,0
2015-07-02,5.8,5.83,5.75,5.81,24542,0
2015-07-06,6.1499,6.1499,5.71,5.79,34545,0
2015-07-07,5.85,5.98,5.74,5.76,41400,0
2015-07-08,5.8,5.8,5.65,5.7,20600,0
2015-07-09,5.7,5.78,5.7,5.71,19600,0
2015-07-10,5.85,5.85,5.59,5.64,36600,0
2015-07-13,5.75,5.95,5.44,5.55,28500,0
2015-07-14,5.44,5.7199,5.44,5.64,15395,0
2015-07-15,5.75,5.8543,5.56,5.81,25517,0
2015-07-16,5.8,5.89,5.75,5.81,12300,0
2015-07-17,5.69,5.84,5.5,5.53,26800,0
2015-07-20,5.57,5.57,4.85,4.97,65200,0
2015-07-21,4.9,5.2,4.7,4.87,39600,0
2015-07-22,4.8,4.9,4.41,4.72,109300,0
2015-07-23,4.75,4.75,4.15,4.3,119600,0
2015-07-24,4.4,4.4,3.6,4.31,338300,0
2015-07-27,4.31,4.48,4,4.37,96500,0
2015-07-28,4.45,4.79,4.3,4.68,62600,0
2015-07-29,4.75,4.9,4.61,4.89,43300,0
2015-07-30,5,5.19,4.65,5,60500,0
2015-07-31,5,5.18,4.9,4.93,10600,0
2015-08-03,5,5.1,4.95,5.09,21005,0
2015-08-04,5.16,5.24,4.8,5.07,25800,0
2015-08-05,4.97,4.97,4.75,4.75,34200,0
2015-08-06,4.73,4.9499,4.7063,4.71,9883,0
2015-08-07,4.93,5.2,4.54,5.07,156700,0
2015-08-10,5.19,5.19,5,5.05,48000,0
2015-08-11,5.2,5.2,4.96,5.2,35246,0
2015-08-12,5.27,5.27,4.84,5.09,46400,0
2015-08-13,5.1,5.29,5.03,5.29,18100,0
2015-08-14,5.24,5.48,5.2,5.48,30000,0
2015-08-17,5.47,5.5,5.22,5.35,18900,0
2015-08-18,5.35,5.35,5.23,5.3,8400,0
2015-08-19,5.25,5.27,5.05,5.15,13600,0
2015-08-20,5.1,5.13,4.79,4.92,89000,0
2015-08-21,4.92,5,4.92,4.97,26600,0
2015-08-24,5,5.0001,4.55,4.69,46428,0
2015-08-25,4.81,4.88,4.5,4.52,27500,0
2015-08-26,4.42,4.94,4.23,4.31,52000,0
2015-08-27,4.5,4.81,4.26,4.34,26600,0
2015-08-28,4.33,4.45,4.3,4.37,39800,0
2015-08-31,4.39,4.4,4.32,4.34,10500,0
2015-09-01,4.36,4.43,4.3,4.32,5600,0
2015-09-02,4.26,4.29,4.23,4.27,9600,0
2015-09-03,4.25,4.4,4.11,4.29,131700,0
2015-09-04,4.24,4.3,4.2,4.25,7700,0
2015-09-08,4.29,4.75,4.29,4.64,79100,0
2015-09-09,4.73,4.75,4.55,4.66,39900,0
2015-09-10,4.68,4.75,4.41,4.75,45548,0
2015-09-11,4.73,4.73,4.55,4.69,45200,0
2015-09-14,4.6,4.75,4.6,4.75,53400,0
2015-09-15,4.67,4.9,4.62,4.84,29300,0
2015-09-16,4.9,4.9,4.83,4.9,40600,0
2015-09-17,4.9,4.95,4.89,4.9,42000,0
2015-09-18,4.9,5.04,4.27,4.27,463700,0
2015-09-21,4.54,4.54,4.18,4.25,85500,0
2015-09-22,4.16,4.26,3.93,4.24,82400,0
2015-09-23,4.33,4.34,4.16,4.22,34900,0
2015-09-24,4.25,4.32,3.975,4.05,92375,0
2015-09-25,4.1,4.11,3.88,3.94,79100,0
2015-09-28,3.86,3.93,3.72,3.74,72804,0
2015-09-29,3.74,3.8,3.58,3.7,87400,0
2015-09-30,3.79,3.89,3.71,3.83,48400,0
2015-10-01,3.9,3.93,3.79,3.93,26700,0
2015-10-02,4.09,4.24,4.01,4.24,174300,0
2015-10-05,4.3,4.37,4.24,4.35,109339,0
2015-10-06,4.39,4.39,4.2,4.33,53700,0
2015-10-07,4.35,4.39,4.24,4.39,27100,0
2015-10-08,4.55,4.55,4.25,4.4,67000,0
2015-10-09,4.33,4.55,4.13,4.3,136800,0
2015-10-12,4.35,4.38,4.18,4.18,40749,0
2015-10-13,4.2,4.2,4.01,4.11,41900,0
2015-10-14,4.12,4.5,4.12,4.4,43100,0
2015-10-15,4.39,4.46,4.35,4.46,19800,0
2015-10-16,4.34,4.43,4.29,4.33,21000,0
2015-10-19,4.37,4.4,4.02,4.03,117700,0
2015-10-20,4.1,4.15,3.95,4.1,34176,0
2015-10-21,4.01,4.13,3.98,4,36000,0
2015-10-22,4.06,4.17,4.01,4.05,41400,0
2015-10-23,4.1,4.11,4.05,4.05,15100,0
2015-10-26,4.14,4.26,3.93,3.98,67800,0
2015-10-27,4,4.1,3.87,4.03,49900,0
2015-10-28,4.1,4.36,4.08,4.24,135900,0
2015-10-29,4.29,4.29,4.01,4.11,49900,0
2015-10-30,4.11,4.13,4.03,4.07,32400,0
2015-11-02,4.21,4.23,4.0207,4.1,41652,0
2015-11-03,4.22,4.22,4.02,4.05,21900,0
2015-11-04,4.12,4.12,3.945,4.03,42129,0
2015-11-05,4.05,4.05,3.95,4.01,24200,0
2015-11-06,3.99,4.05,3.82,3.89,84900,0
2015-11-09,4.07,4.07,3.79,3.9,68000,0
2015-11-10,3.85,3.96,3.75,3.81,66000,0
2015-11-11,3.9,3.9,3.8,3.85,39700,0
2015-11-12,3.85,3.98,3.85,3.94,29500,0
2015-11-13,3.98,4,3.86,3.93,22100,0
2015-11-16,3.92,3.99,3.81,3.92,20900,0
2015-11-17,3.96,3.96,3.8,3.84,49600,0
2015-11-18,3.82,3.86,3.58,3.81,110400,0
2015-11-19,3.85,4,3.85,3.97,104800,0
2015-11-20,3.99,4.02,3.8,3.82,41500,0
2015-11-23,3.8,3.96,3.77,3.89,32200,0
2015-11-24,3.76,3.93,3.76,3.9,21500,0
2015-11-25,3.92,3.93,3.86,3.86,7700,0
2015-11-27,3.84,3.87,3.84,3.87,2700,0
2015-11-30,3.81,3.92,3.81,3.86,13300,0
2015-12-01,3.89,3.89,3.69,3.82,48266,0
2015-12-02,3.75,3.81,3.75,3.78,11684,0
2015-12-03,3.75,3.85,3.75,3.8,18307,0
2015-12-04,3.8,3.95,3.69,3.78,31800,0
2015-12-07,3.72,3.83,3.69,3.69,22600,0
2015-12-08,3.7,3.78,3.67,3.68,24012,0
2015-12-09,3.68,3.79,3.58,3.66,38100,0
2015-12-10,3.68,3.88,3.68,3.77,17900,0
2015-12-11,3.71,3.78,3.58,3.64,39700,0
2015-12-14,3.67,3.75,3.39,3.58,69040,0
2015-12-15,3.65,3.65,3.04,3.42,89300,0
2015-12-16,3.55,3.88,3.35,3.51,70900,0
2015-12-17,3.59,3.59,3.43,3.51,18000,0
2015-12-18,3.46,3.6,3.4,3.51,55900,0
2015-12-21,3.51,3.58,3.43,3.53,25400,0
2015-12-22,3.75,3.75,3.5,3.5,40962,0
2015-12-23,3.5,3.56,3.5,3.5,24900,0
2015-12-24,3.525,3.6,3.49,3.56,12174,0
2015-12-28,3.57,3.6899,3.5,3.51,82047,0
2015-12-29,3.54,3.69,3.43,3.5199,90789,0
2015-12-30,3.53,3.6797,3.495,3.5111,85408,0
2015-12-31,3.48,3.56,3.45,3.51,32232,0
2016-01-04,3.47,3.56,3.47,3.53,69111,0
2016-01-05,3.47,3.51,3.45,3.5,46525,0
2016-01-06,3.48,3.55,3.45,3.46,69448,0
2016-01-07,3.46,3.68,3.46,3.5405,46894,0
2016-01-08,3.57,3.6,3.45,3.48,31938,0
2016-01-11,3.45,3.552,3.45,3.46,50286,0
2016-01-12,3.5604,3.5604,3.44,3.46,66258,0
2016-01-13,3.42,3.5,3.26,3.29,53232,0
2016-01-14,3.35,3.36,3.1244,3.27,110146,0
2016-01-15,3.2437,3.2999,3.17,3.23,74953,0
2016-01-19,3.23,3.36,3.22,3.27,74900,0
2016-01-20,3.28,3.35,3.19,3.2799,34424,0
2016-01-21,3.29,3.35,3.2472,3.28,55717,0
2016-01-22,3.25,3.26,3.2,3.21,74939,0
2016-01-25,3.22,3.52,3.22,3.34,106642,0
2016-01-26,3.34,3.47,3.26,3.45,53932,0
2016-01-27,3.42,3.45,3.31,3.35,54664,0
2016-01-28,3.32,3.45,3.3,3.38,73083,0
2016-01-29,3.4299,3.48,3.26,3.41,86225,0
2016-02-01,3.45,3.53,3.36,3.42,57521,0
2016-02-02,3.42,3.53,3.3283,3.4,81375,0
2016-02-03,3.39,3.45,3.31,3.4,80331,0
2016-02-04,3.45,3.93,3.44,3.91,148099,0
2016-02-05,3.95,4.23,3.64,3.75,244820,0
2016-02-08,3.8,4.03,3.7206,3.93,204852,0
2016-02-09,3.95,4.15,3.93,4.07,163469,0
2016-02-10,4.1,4.49,4.011,4.21,219983,0
2016-02-11,4.8,4.8,4.29,4.6,192039,0
2016-02-12,4.85,4.95,4.53,4.7,191781,0
2016-02-16,4.83,4.83,4.495,4.52,144133,0
2016-02-17,4.52,4.62,4.4,4.46,77506,0
2016-02-18,4.43,4.69,4.41,4.66,86697,0
2016-02-19,4.64,4.85,4.62,4.68,86576,0
2016-02-22,4.68,4.8,4.635,4.74,49856,0
2016-02-23,4.74,4.9889,4.6,4.61,182720,0
2016-02-24,4.71,4.9,4.46,4.6,126314,0
2016-02-25,4.4,4.6,4.35,4.37,109367,0
2016-02-26,4.39,4.45,3.7,3.75,257438,0
2016-02-29,3.75,3.94,3.51,3.6,237408,0
2016-03-01,3.58,3.72,3.55,3.6,191016,0
2016-03-02,3.6,3.708,3.48,3.61,231320,0
2016-03-03,3.62,3.8689,3.6,3.74,182120,0
2016-03-04,3.75,3.77,3.65,3.67,263626,0
2016-03-07,3.7,3.8,3.62,3.67,327609,0
2016-03-08,3.69,3.7599,3.5417,3.56,82939,0
2016-03-09,3.56,3.65,3.52,3.54,96539,0
2016-03-10,3.6,3.7199,3.59,3.67,156985,0
2016-03-11,3.71,3.78,3.62,3.76,104932,0
2016-03-14,3.77,3.89,3.65,3.65,97518,0
2016-03-15,3.64,3.64,3.5,3.63,110374,0
2016-03-16,3.6,3.8,3.51,3.74,110823,0
2016-03-17,3.79,3.809,3.6,3.68,131625,0
2016-03-18,3.71,3.8,3.61,3.78,205067,0
2016-03-21,3.78,3.8,3.56,3.67,105164,0
2016-03-22,3.76,3.91,3.7,3.84,188850,0
2016-03-23,3.84,3.97,3.72,3.91,109357,0
2016-03-24,3.91,4.04,3.8,3.92,70946,0
2016-03-28,3.94,4.01,3.789,3.99,68807,0
2016-03-29,4.05,4.25,3.88,4.17,111672,0
2016-03-30,4.18,4.18,3.94,3.98,86209,0
2016-03-31,4.02,4.0999,3.94,3.95,108313,0
2016-04-01,3.88,4.09,3.86,3.9,273643,0
2016-04-04,3.93,4.0572,3.76,3.78,99069,0
2016-04-05,3.82,3.946,3.7504,3.8,81328,0
2016-04-06,3.8,3.94,3.8,3.85,128337,0
2016-04-07,3.96,4.01,3.81,3.91,150559,0
2016-04-08,3.9,4.036,3.84,3.97,174556,0
2016-04-11,4,4.1999,3.9776,4.13,134324,0
2016-04-12,4.16,4.24,4.06,4.15,102770,0
2016-04-13,4.12,4.24,4.04,4.1,87723,0
2016-04-14,4.13,4.2101,3.9,3.94,50810,0
2016-04-15,3.9,3.9507,3.75,3.76,112596,0
2016-04-18,3.8,3.88,3.74,3.75,128011,0
2016-04-19,3.75,3.99,3.75,3.9,153010,0
2016-04-20,3.98,4.04,3.91,3.94,91650,0
2016-04-21,3.96,4.0501,3.92,4.01,113215,0
2016-04-22,3.99,4.0653,3.82,3.89,108204,0
2016-04-25,3.85,3.9499,3.75,3.78,60350,0
2016-04-26,3.83,3.89,3.75,3.78,80199,0
2016-04-27,3.82,3.93,3.79,3.86,102674,0
2016-04-28,3.87,4.04,3.86,3.97,170079,0
2016-04-29,4.03,4.22,4.01,4.13,183471,0
2016-05-02,4.2,4.22,4.03,4.03,125941,0
2016-05-03,4.01,4.0599,3.7,3.73,159751,0
2016-05-04,3.72,3.7912,3.62,3.65,165501,0
2016-05-05,3.88,3.9626,3.7101,3.78,612050,0
2016-05-06,4.05,4.08,3.85,3.95,264643,0
2016-05-09,4,4.04,3.83,3.95,189282,0
2016-05-10,3.93,3.9899,3.8701,3.9,143567,0
2016-05-11,4.06,4.1,3.86,3.89,284966,0
2016-05-12,3.91,3.99,3.82,3.86,138110,0
2016-05-13,3.99,4.03,3.88,3.92,250675,0
2016-05-16,4.02,4.1,3.99,4.05,312630,0
2016-05-17,4.05,4.3786,4.05,4.23,324342,0
2016-05-18,4.46,4.65,4.25,4.43,432770,0
2016-05-19,4.54,4.54,4.2,4.33,215146,0
2016-05-20,4.4,4.47,4.21,4.46,154299,0
2016-05-23,4.46,4.5,4.26,4.26,124494,0
2016-05-24,4.24,4.25,3.96,4.03,335898,0
2016-05-25,4.11,4.2,3.93,4.2,230323,0
2016-05-26,4.2,4.2363,4.02,4.09,127284,0
2016-05-27,4.14,4.15,3.93,4.09,152929,0
2016-05-31,4.22,4.22,4,4.12,193037,0
2016-06-01,4.19,4.19,3.98,4.08,199757,0
2016-06-02,4.1,4.14,3.97,4.05,86938,0
2016-06-03,4.17,4.31,4.1,4.31,333770,0
2016-06-06,4.31,4.4,4.2,4.35,153891,0
2016-06-07,4.35,4.35,4.16,4.29,228377,0
2016-06-08,4.32,4.3845,4.18,4.21,307975,0
2016-06-09,4.34,4.34,4.22,4.26,175094,0
2016-06-10,4.34,4.47,4.23,4.325,370715,0
2016-06-13,4.46,4.4891,4.237,4.26,206790,0
2016-06-14,4.28,4.34,3.86,4.04,791584,0
2016-06-15,3.9,4.1,3.86,4.05,527685,0
2016-06-16,4.19,4.22,3.94,4,433041,0
2016-06-17,4.08,4.14,3.91,3.99,399576,0
2016-06-20,3.98,4.1,3.822,3.97,1276793,0
2016-06-21,3.93,4,3.81,3.93,481325,0
2016-06-22,3.9,4.08,3.83,4.06,406628,0
2016-06-23,4.1,4.17,3.9899,4.17,213660,0
2016-06-24,4.45,4.45,4.03,4.19,538480,0
2016-06-27,4.3,4.3,4.06,4.2,359994,0
2016-06-28,4.25,4.33,4.05,4.31,304753,0
2016-06-29,4.5,4.5,4.15,4.2,513540,0
2016-06-30,4.4,4.4,4.22,4.29,147187,0
2016-07-01,4.39,4.4511,4.34,4.38,346127,0
2016-07-05,4.46,4.49,4.38,4.47,767608,0
2016-07-06,4.62,4.76,4.5,4.7,809927,0
2016-07-07,4.8,4.85,4.63,4.85,451500,0
2016-07-08,4.84,4.98,4.78,4.91,689072,0
2016-07-11,4.99,5.02,4.79,4.86,460337,0
2016-07-12,4.99,4.99,4.68,4.76,217697,0
2016-07-13,4.72,4.92,4.718,4.86,224866,0
2016-07-14,4.77,4.85,4.71,4.78,337717,0
2016-07-15,4.79,4.86,4.76,4.84,93582,0
2016-07-18,4.92,4.92,4.69,4.75,226433,0
2016-07-19,4.7,4.74,4.5,4.52,288396,0
2016-07-20,4.5,4.64,4.5,4.51,230813,0
2016-07-21,4.5,4.65,4.5,4.56,136681,0
2016-07-22,4.51,4.5203,4.49,4.51,97734,0
2016-07-25,4.52,4.59,4.5,4.59,175561,0
2016-07-26,4.62,4.63,4.52,4.55,80571,0
2016-07-27,4.65,4.67,4.5,4.67,221358,0
2016-07-28,4.68,4.71,4.5802,4.71,166061,0
2016-07-29,4.72,4.75,4.64,4.72,194817,0
2016-08-01,4.72,4.75,4.62,4.72,110131,0
2016-08-02,4.69,4.7128,4.58,4.63,106067,0
2016-08-03,4.6,4.7,4.55,4.68,63792,0
2016-08-04,4.74,4.74,4.5,4.5,85286,0
2016-08-05,4.48,4.4836,4.15,4.19,320210,0
2016-08-08,4.15,4.39,4.15,4.33,111368,0
2016-08-09,4.33,4.4,4.14,4.19,130143,0
2016-08-10,4.3,4.34,4.15,4.23,97720,0
2016-08-11,4.18,4.1976,3.95,4.17,347424,0
2016-08-12,4.17,4.29,4.12,4.26,188188,0
2016-08-15,4.28,4.28,4.02,4.13,205149,0
2016-08-16,4.09,4.14,4.02,4.05,131542,0
2016-08-17,4.15,4.15,4,4.1,107097,0
2016-08-18,4.09,4.13,4.07,4.12,98523,0
2016-08-19,4.1,4.1084,4,4.03,103673,0
2016-08-22,3.99,4.0299,3.95,4.01,85584,0
2016-08-23,4.01,4.1,3.97,4.01,110058,0
2016-08-24,3.98,4.03,3.77,3.86,278364,0
2016-08-25,3.82,4.19,3.82,4.16,558103,0
2016-08-26,4.25,4.33,4.12,4.15,277368,0
2016-08-29,4.17,4.25,4.15,4.25,113272,0
2016-08-30,4.25,4.34,4.19,4.24,196332,0
2016-08-31,4.24,4.3,4.15,4.18,137116,0
2016-09-01,4.18,4.25,4.1,4.24,98887,0
2016-09-02,4.3,4.34,4.27,4.34,112564,0
2016-09-06,4.43,4.65,4.41,4.61,290177,0
2016-09-07,4.7,4.84,4.65,4.84,302482,0
2016-09-08,4.89,4.9,4.62,4.85,166889,0
2016-09-09,4.78,4.85,4.57,4.57,98746,0
2016-09-12,4.52,4.6753,4.51,4.65,85270,0
2016-09-13,4.6,4.69,4.52,4.54,67670,0
2016-09-14,4.52,4.56,4.4,4.47,145864,0
2016-09-15,4.49,4.589,4.4367,4.49,70004,0
2016-09-16,4.42,4.5,4.4,4.49,88438,0
2016-09-19,4.5,4.56,4.43,4.55,60240,0
2016-09-20,4.49,4.51,4.39,4.41,88210,0
2016-09-21,4.4,4.53,4.4,4.51,175893,0
2016-09-22,4.55,4.79,4.5,4.79,196049,0
2016-09-23,4.79,4.8014,4.4,4.42,155462,0
2016-09-26,4.45,4.52,4.39,4.39,80854,0
2016-09-27,4.34,4.39,4.25,4.35,162356,0
2016-09-28,4.25,4.45,4.25,4.4195,56885,0
2016-09-29,4.46,4.56,4.29,4.55,123743,0
2016-09-30,4.57,4.68,4.49,4.54,186227,0
2016-10-03,4.58,4.58,4.33,4.4,87657,0
2016-10-04,4.36,4.36,4.1508,4.17,132600,0
2016-10-05,4.2,4.255,4.1,4.18,161045,0
2016-10-06,4.18,4.25,4.11,4.15,90640,0
2016-10-07,4.19,4.29,4.13,4.28,70035,0
2016-10-10,4.33,4.4,4.171,4.4,83909,0
2016-10-11,4.4,4.4,4.1,4.17,96572,0
2016-10-12,4.18,4.2899,4.17,4.24,55120,0
2016-10-13,4.27,4.3362,4.17,4.29,48443,0
2016-10-14,4.29,4.32,4.17,4.2,53196,0
2016-10-17,4.25,4.26,4.15,4.25,54923,0
2016-10-18,4.25,4.34,4.1856,4.27,69860,0
2016-10-19,4.32,4.4,4.26,4.38,70756,0
2016-10-20,4.4,4.4,4.2621,4.37,62257,0
2016-10-21,4.31,4.4,4.31,4.36,63824,0
2016-10-24,4.41,4.45,4.21,4.24,54675,0
2016-10-25,4.25,4.31,4.25,4.27,29278,0
2016-10-26,4.34,4.34,4.16,4.2,62837,0
2016-10-27,4.23,4.25,4.11,4.18,48087,0
2016-10-28,4.16,4.21,4.13,4.18,51829,0
2016-10-31,4.15,4.25,4.12,4.17,59443,0
2016-11-01,4.22,4.299,4.1836,4.26,85335,0
2016-11-02,4.35,4.41,4.2,4.22,212399,0
2016-11-03,4.24,4.2857,4.2,4.2,46582,0
2016-11-04,4.24,4.3099,4.23,4.27,54816,0
2016-11-07,4.3,4.35,4.2,4.33,123230,0
2016-11-08,4.36,4.36,4.21,4.35,87429,0
2016-11-09,4.35,4.4,4.1,4.15,150322,0
2016-11-10,4.2,4.2,3.97,4,191644,0
2016-11-11,4,4.03,3.8601,3.93,120558,0
2016-11-14,3.9,4.08,3.7698,3.98,151656,0
2016-11-15,4.01,4.07,3.95,4.02,115814,0
2016-11-16,4.06,4.09,3.8774,4.02,96942,0
2016-11-17,4.09,4.1,3.7566,3.85,141699,0
2016-11-18,3.87,3.94,3.73,3.84,114352,0
2016-11-21,3.88,3.899,3.7401,3.8,109917,0
2016-11-22,3.85,3.8951,3.81,3.87,70476,0
2016-11-23,3.85,3.86,3.7,3.8,127233,0
2016-11-25,3.74,3.87,3.71,3.75,72541,0
2016-11-28,3.75,3.7889,3.7,3.74,85947,0
2016-11-29,3.71,3.77,3.71,3.75,107517,0
2016-11-30,3.75,3.78,3.69,3.74,117572,0
2016-12-01,3.75,3.78,3.7,3.76,164620,0
2016-12-02,3.7,3.7,3.48,3.51,468558,0
2016-12-05,3.57,3.6,3.45,3.55,230060,0
2016-12-06,3.55,3.72,3.53,3.62,254210,0
2016-12-07,3.62,3.72,3.55,3.58,137784,0
2016-12-08,3.59,3.6,3.45,3.48,141858,0
2016-12-09,3.45,3.49,3.39,3.44,183087,0
2016-12-12,3.48,3.53,3.41,3.42,140850,0
2016-12-13,3.42,3.456,3.39,3.42,244890,0
2016-12-14,3.45,3.45,3.4,3.4,73509,0
2016-12-15,3.39,3.439,3.38,3.4,181845,0
2016-12-16,3.39,3.43,3.31,3.31,193931,0
2016-12-19,3.3,3.3286,3.17,3.26,229981,0
2016-12-20,3.23,3.36,3.13,3.29,160412,0
2016-12-21,3.28,3.3,3.2,3.22,72459,0
2016-12-22,3.23,3.3052,3.1,3.16,148928,0
2016-12-23,3.1,3.28,3.1,3.21,106903,0
2016-12-27,3.21,3.39,3.21,3.29,102783,0
2016-12-28,3.28,3.33,3.25,3.31,138104,0
2016-12-29,3.32,3.45,3.32,3.4,128195,0
2016-12-30,3.42,3.42,3.22,3.27,125472,0
2017-01-03,3.25,3.49,3.221,3.34,111655,0
2017-01-04,3.39,3.44,3.32,3.35,89384,0
2017-01-05,3.4,3.48,3.38,3.4,143964,0
2017-01-06,3.4,3.4387,3.29,3.35,116320,0
2017-01-09,3.41,3.48,3.35,3.37,144245,0
2017-01-10,3.39,3.45,3.31,3.37,110413,0
2017-01-11,3.39,3.43,3.35,3.37,120765,0
2017-01-12,3.44,3.45,3.32,3.35,68555,0
2017-01-13,3.35,3.3678,3.3,3.33,71543,0
2017-01-17,3.35,3.361,3.31,3.32,89552,0
2017-01-18,3.35,3.36,3.26,3.28,120998,0
2017-01-19,3.27,3.3,3.21,3.22,56893,0
2017-01-20,3.25,3.25,3.17,3.19,57719,0
2017-01-23,3.22,3.25,3.1,3.15,151461,0
2017-01-24,3.15,3.1854,3.14,3.15,43191,0
2017-01-25,3.2,3.2,3.14,3.15,82954,0
2017-01-26,3.14,3.16,3.1,3.14,101240,0
2017-01-27,3.15,3.18,3.073,3.08,101575,0
2017-01-30,3.12,3.19,2.98,3.07,200748,0
2017-01-31,3.1,3.2399,3.06,3.2,214002,0
2017-02-01,3.21,3.21,3.07,3.2,123127,0
2017-02-02,3.2,3.29,3.2,3.24,171110,0
2017-02-03,3.24,3.325,3.24,3.29,204976,0
2017-02-06,3.33,3.39,3.31,3.37,211108,0
2017-02-07,3.35,3.39,3.31,3.36,113398,0
2017-02-08,3.38,3.39,3.31,3.38,172210,0
2017-02-09,3.39,3.3962,3.29,3.34,91353,0
2017-02-10,3.3,3.35,3.28,3.34,129151,0
2017-02-13,3.31,3.3231,3.24,3.29,93006,0
2017-02-14,3.27,3.27,3.22,3.26,77926,0
2017-02-15,3.26,3.28,3.21,3.25,53408,0
2017-02-16,3.25,3.25,3.17,3.2,81469,0
2017-02-17,3.17,3.21,3.15,3.2,88653,0
2017-02-21,3.15,3.18,3.08,3.08,167716,0
2017-02-22,3.1,3.12,3.06,3.09,138098,0
2017-02-23,3.13,3.15,3.061,3.1,122156,0
2017-02-24,3.25,3.33,3.17,3.22,338135,0
2017-02-27,3.3,3.3001,3.1,3.17,120953,0
2017-02-28,3.2,3.25,3.135,3.21,163513,0
2017-03-01,3.15,3.23,3.115,3.16,92383,0
2017-03-02,3.12,3.179,3.02,3.05,106620,0
2017-03-03,3.09,3.101,3.02,3.04,96742,0
2017-03-06,3.03,3.05,2.91,2.96,200834,0
2017-03-07,2.93,2.9344,2.67,2.89,330639,0
2017-03-08,2.89,3.0699,2.86,2.88,126363,0
2017-03-09,2.89,2.92,2.88,2.88,95384,0
2017-03-10,2.88,2.97,2.78,2.92,144997,0
2017-03-13,2.9,3.05,2.831,3,195250,0
2017-03-14,3,3.0429,2.9,2.96,77640,0
2017-03-15,2.96,3,2.91,2.98,78132,0
2017-03-16,3,3.04,2.91,2.98,78393,0
2017-03-17,2.99,3,2.9,2.98,74186,0
2017-03-20,2.99,3,2.9,2.99,58266,0
2017-03-21,2.98,3.02,2.95,2.99,147781,0
2017-03-22,3,3.01,2.95,2.96,71841,0
2017-03-23,2.99,2.99,2.9,2.92,87404,0
2017-03-24,2.92,2.92,2.85,2.89,149765,0
2017-03-27,2.93,2.9344,2.855,2.89,148899,0
2017-03-28,2.87,2.87,2.8,2.81,98263,0
2017-03-29,2.81,2.8861,2.8,2.83,51859,0
2017-03-30,2.84,2.89,2.79,2.85,92496,0
2017-03-31,2.85,2.89,2.81,2.84,64857,0
2017-04-03,2.85,2.8904,2.8,2.85,93997,0
2017-04-04,2.87,2.95,2.81,2.93,188177,0
2017-04-05,2.94,3.04,2.85,2.93,107248,0
2017-04-06,2.94,2.96,2.8749,2.93,34826,0
2017-04-07,2.95,2.98,2.92,2.93,57645,0
2017-04-10,2.93,2.93,2.86,2.87,65763,0
2017-04-11,2.9,2.9,2.82,2.83,116492,0
2017-04-12,2.86,2.9,2.84,2.89,73588,0
2017-04-13,2.92,3,2.87,2.87,79436,0
2017-04-17,2.87,2.9299,2.85,2.87,35633,0
2017-04-18,2.9,2.9,2.78,2.88,164275,0
2017-04-19,2.88,2.886,2.8,2.82,118879,0
2017-04-20,2.83,2.8746,2.795,2.8,109868,0
2017-04-21,2.83,2.84,2.8042,2.81,54199,0
2017-04-24,2.84,2.9047,2.79,2.83,49837,0
2017-04-25,2.82,2.82,2.77,2.79,90045,0
2017-04-26,2.82,2.87,2.7958,2.85,118982,0
2017-04-27,2.85,2.87,2.8,2.8,59064,0
2017-04-28,2.77,2.83,2.77,2.8,70377,0
2017-05-01,2.8,2.8007,2.69,2.75,105862,0
2017-05-02,2.74,2.78,2.7395,2.75,32943,0
2017-05-03,2.75,2.75,2.7,2.73,41660,0
2017-05-04,2.7,2.73,2.64,2.66,124104,0
2017-05-05,2.63,2.759,2.6,2.64,49995,0
2017-05-08,2.69,2.7818,2.65,2.67,37284,0
2017-05-09,2.66,2.7,2.61,2.65,48616,0
2017-05-10,2.65,2.74,2.63,2.7382,29949,0
2017-05-11,2.77,2.84,2.75,2.82,67914,0
2017-05-12,2.82,2.89,2.82,2.86,47903,0
2017-05-15,2.87,2.89,2.85,2.87,64001,0
2017-05-16,2.87,2.881,2.77,2.78,71178,0
2017-05-17,2.88,2.9299,2.8596,2.89,54454,0
2017-05-18,2.91,2.93,2.84,2.88,25839,0
2017-05-19,2.89,2.91,2.85,2.9,40061,0
2017-05-22,2.88,2.9,2.86,2.88,38587,0
2017-05-23,2.87,2.9,2.86,2.86,21715,0
2017-05-24,2.85,2.87,2.84,2.85,42830,0
2017-05-25,2.85,2.86,2.8,2.82,49169,0
2017-05-26,2.85,2.87,2.85,2.86,34992,0
2017-05-30,2.86,2.8683,2.81,2.83,24966,0
2017-05-31,2.82,2.87,2.75,2.75,51295,0
2017-06-01,2.75,2.8,2.711,2.73,53882,0
2017-06-02,2.73,2.82,2.72,2.82,50962,0
2017-06-05,2.9,2.9416,2.85,2.89,60217,0
2017-06-06,2.91,2.94,2.87,2.89,74409,0
2017-06-07,2.91,3.1,2.89,3.04,341445,0
2017-06-08,3.03,3.06,2.85,2.91,194079,0
2017-06-09,2.85,2.8984,2.79,2.85,73502,0
2017-06-12,2.85,2.9,2.8,2.88,72866,0
2017-06-13,2.9,2.93,2.85,2.89,62140,0
2017-06-14,2.91,2.93,2.83,2.84,76748,0
2017-06-15,2.83,2.84,2.78,2.8,49231,0
2017-06-16,2.77,2.83,2.77,2.8,37626,0
2017-06-19,2.79,2.8,2.7265,2.75,101536,0
2017-06-20,2.75,2.7848,2.65,2.77,45170,0
2017-06-21,2.77,2.8,2.75,2.79,48681,0
2017-06-22,2.8,2.8996,2.79,2.8,63003,0
2017-06-23,2.79,2.889,2.79,2.86,65146,0
2017-06-26,2.84,2.92,2.8,2.92,59331,0
2017-06-27,2.92,2.94,2.8,2.8,72510,0
2017-06-28,2.85,2.86,2.7383,2.79,37817,0
2017-06-29,2.8,2.8,2.72,2.78,43736,0
2017-06-30,2.78,2.8,2.72,2.79,37337,0
2017-07-03,2.76,2.77,2.71,2.71,21532,0
2017-07-05,2.7,2.79,2.7,2.74,64869,0
2017-07-06,2.78,2.876,2.75,2.77,97115,0
2017-07-07,2.8,2.8,2.7,2.72,112037,0
2017-07-10,2.74,2.8,2.7,2.76,49173,0
2017-07-11,2.76,2.78,2.76,2.76,13070,0
2017-07-12,2.78,2.84,2.75,2.77,114879,0
2017-07-13,2.74,2.78,2.71,2.73,42605,0
2017-07-14,2.75,2.81,2.72,2.73,47687,0
2017-07-17,2.75,2.85,2.75,2.82,49445,0
2017-07-18,2.83,2.88,2.81,2.83,37633,0
2017-07-19,2.82,2.89,2.81,2.87,43766,0
2017-07-20,2.87,2.93,2.87,2.93,54298,0
2017-07-21,2.92,2.94,2.92,2.92,87125,0
2017-07-24,2.93,3,2.93,3,51170,0
2017-07-25,3,3.1,3,3.07,79945,0
2017-07-26,3.09,3.23,3.09,3.2,83044,0
2017-07-27,3.2,3.247,3.18,3.23,59997,0
2017-07-28,3.24,3.24,3.18,3.22,46481,0
2017-07-31,3.22,3.22,3.121,3.15,99155,0
2017-08-01,3.12,3.158,3.0656,3.11,52356,0
2017-08-02,3.11,3.14,3.09,3.14,96481,0
2017-08-03,3.11,3.119,3.0556,3.06,51570,0
2017-08-04,3.01,3.061,2.88,2.91,69884,0
2017-08-07,2.91,2.913,2.86,2.88,30128,0
2017-08-08,2.92,2.92,2.82,2.88,30190,0
2017-08-09,2.92,2.939,2.84,2.89,60502,0
2017-08-10,2.93,2.99,2.89,2.92,49667,0
2017-08-11,2.94,2.95,2.91,2.94,25172,0
2017-08-14,2.97,2.986,2.89,2.96,39982,0
2017-08-15,2.96,2.98,2.92,2.98,46343,0
2017-08-16,3,3.04,2.961,3.01,49182,0
2017-08-17,2.99,3,2.92,2.92,39266,0
2017-08-18,2.92,3.04,2.92,3.02,24471,0
2017-08-21,3.04,3.05,3,3.03,70614,0
2017-08-22,3.04,3.05,3.01,3.04,19129,0
2017-08-23,3.04,3.06,3,3.03,59782,0
2017-08-24,3,3.08,3,3.03,43688,0
2017-08-25,3.04,3.07,2.97,3.06,22808,0
2017-08-28,3.0899,3.15,3.06,3.13,90562,0
2017-08-29,3.18,3.3053,3.07,3.18,115683,0
2017-08-30,3.2,3.2,2.87,2.98,328517,0
2017-08-31,3,3.1,2.9401,3.03,76676,0
2017-09-01,3,3.05,3,3.05,21495,0
2017-09-05,3.07,3.1,2.94,3.05,100147,0
2017-09-06,3.09,3.09,2.98,3,36600,0
2017-09-07,3,3.09,2.98,3.01,54100,0
2017-09-08,3.03,3.08,2.95,3,49929,0
2017-09-11,2.99,3,2.94,2.99,48828,0
2017-09-12,3.01,3.01,2.83,2.88,91710,0
2017-09-13,2.9,2.92,2.88,2.91,42195,0
2017-09-14,2.91,2.98,2.91,2.95,29395,0
2017-09-15,2.95,3.02,2.95,2.99,53446,0
2017-09-18,2.97,3,2.93,2.97,48764,0
2017-09-19,3,3.04,2.96,3.03,76148,0
2017-09-20,3.05,3.08,2.99,3.04,32416,0
2017-09-21,2.99,2.99,2.911,2.93,33041,0
2017-09-22,2.91,3,2.91,2.99,55110,0
2017-09-25,3,3.07,2.94,2.97,90258,0
2017-09-26,2.92,3.01,2.88,2.96,47527,0
2017-09-27,2.95,2.99,2.9325,2.94,27297,0
2017-09-28,2.94,2.94,2.91,2.93,36699,0
2017-09-29,2.93,3,2.884,2.95,194317,0
2017-10-02,2.95,3.02,2.9475,2.97,66043,0
2017-10-03,2.95,3,2.95,2.98,33050,0
2017-10-04,3.02,3.04,2.97,3.03,60765,0
2017-10-05,3.03,3.05,2.95,3.04,74715,0
2017-10-06,3.01,3.1,3.01,3.09,72276,0
2017-10-09,3.13,3.15,3.06,3.12,73657,0
2017-10-10,3.11,3.1764,3.11,3.16,52711,0
2017-10-11,3.15,3.23,3.15,3.17,62625,0
2017-10-12,3.19,3.2,3.07,3.07,39677,0
2017-10-13,3.11,3.11,3,3.05,32560,0
2017-10-16,3.04,3.05,2.93,2.95,76091,0
2017-10-17,2.98,3.03,2.89,2.89,57145,0
2017-10-18,2.91,2.94,2.88,2.92,70579,0
2017-10-19,2.95,2.98,2.9,2.95,34664,0
2017-10-20,2.95,2.95,2.89,2.9,61587,0
2017-10-23,2.89,2.92,2.88,2.88,60174,0
2017-10-24,2.88,2.93,2.88,2.9,49759,0
2017-10-25,2.88,2.93,2.88,2.9,43522,0
2017-10-26,2.92,2.94,2.89,2.91,30438,0
2017-10-27,2.89,2.95,2.89,2.95,85984,0
2017-10-30,2.95,2.95,2.895,2.9011,77152,0
2017-10-31,2.9,2.94,2.8,2.82,112488,0
2017-11-01,2.88,2.9,2.85,2.89,40603,0
2017-11-02,2.89,2.91,2.85,2.87,79409,0
2017-11-03,2.84,2.9657,2.83,2.92,144131,0
2017-11-06,2.92,2.95,2.881,2.95,64809,0
2017-11-07,2.92,2.975,2.8316,2.9,51141,0
2017-11-08,2.86,2.9,2.81,2.86,34770,0
2017-11-09,2.85,2.9,2.83,2.86,31852,0
2017-11-10,2.87,2.93,2.8,2.86,318207,0
