Date,Open,High,Low,Close,Volume,OpenInt
2011-11-14,5.6309,5.6309,5.6309,5.6309,2211,0
2011-11-15,5.6104,6.6824,5.6104,5.6309,2415,0
2011-11-17,5.4612,5.6646,5.4612,5.5632,5207,0
2011-11-18,5.5494,5.5494,5.0948,5.2442,4813,0
2011-11-21,5.4815,5.4815,5.2442,5.2442,11415,0
2011-11-22,5.4274,5.5969,5.4274,5.4274,6553,0
2011-11-29,5.4274,5.4274,5.1966,5.1966,4147,0
2011-11-30,5.4274,6.2686,5.4274,5.7664,14785,0
2011-12-01,5.7326,5.7326,5.7326,5.7326,1475,0
2011-12-02,5.6104,5.7326,5.6104,5.6104,1769,0
2011-12-05,5.6646,5.6646,5.6104,5.6104,1632,0
2011-12-06,5.6309,5.6646,5.6309,5.6646,5091,0
2011-12-08,5.5632,5.6104,5.3933,5.6104,6773,0
2011-12-09,5.2916,5.2916,5.2916,5.2916,2388,0
2011-12-12,5.2916,5.2916,5.2916,5.2916,558,0
2011-12-13,5.2916,5.2916,5.2442,5.2442,6841,0
2011-12-14,5.2916,5.2916,5.2442,5.2442,6927,0
2011-12-15,5.2577,5.2577,5.2577,5.2577,1596,0
2011-12-16,5.2577,5.5632,5.2238,5.5632,5966,0
2011-12-20,5.1966,5.3933,5.1559,5.3933,4777,0
2011-12-21,5.2713,5.2916,5.2509,5.2916,19456,0
2011-12-22,5.1559,5.1559,5.1559,5.1559,2817,0
2011-12-23,5.1559,5.1559,5.0204,5.0883,17035,0
2011-12-27,5.0883,5.0883,4.9728,5.0883,50409,0
2011-12-28,5.0883,5.2033,5.0814,5.2033,16344,0
2011-12-29,5.1016,5.2238,5.0883,5.2238,1769,0
2011-12-30,5.4274,5.4748,5.0883,5.0883,9635,0
2012-01-03,5.2577,5.2577,5.2577,5.2577,1180,0
2012-01-04,4.8235,5.4612,4.7488,5.4612,4560,0
2012-01-09,5.1559,5.3595,5.1559,5.3595,20046,0
2012-01-10,5.3595,5.3595,5.3595,5.3595,1011,0
2012-01-11,5.373,5.373,5.3595,5.3595,9752,0
2012-01-12,5.3595,5.3595,5.3254,5.3595,11792,0
2012-01-13,5.3595,5.3799,5.3595,5.3595,6044,0
2012-01-17,5.5834,5.5969,5.5834,5.5969,1624,0
2012-01-18,5.5969,5.6646,5.4274,5.6646,18783,0
2012-01-19,5.5697,5.5697,5.4206,5.4274,49893,0
2012-01-20,5.4274,5.4274,5.4274,5.4274,29334,0
2012-01-23,5.4274,5.4274,5.4274,5.4274,15475,0
2012-01-25,6.0989,6.0989,6.0786,6.0989,1475,0
2012-01-26,6.0379,6.0379,6.0379,6.0379,1628,0
2012-01-27,5.7326,5.7326,5.7326,5.7326,799,0
2012-01-30,5.9702,6.0989,5.9702,6.0989,7000,0
2012-01-31,6.0379,6.0379,5.9702,5.9702,9290,0
2012-02-02,6.0989,6.0989,5.6513,5.6513,876,0
2012-02-03,5.6444,5.6444,5.6377,5.6377,310,0
2012-02-06,5.6036,6.1261,5.6036,6.0379,11893,0
2012-02-07,5.9702,5.9702,5.9022,5.9022,6053,0
2012-02-08,5.5969,5.5969,5.4274,5.4274,736,0
2012-02-09,5.4274,5.4815,5.4274,5.4612,2981,0
2012-02-13,5.4952,5.5021,5.4952,5.4952,2938,0
2012-02-17,6.7775,6.7775,6.1058,6.3771,14775,0
2012-02-21,6.4449,6.4449,6.2754,6.3702,10114,0
2012-02-22,6.2754,6.2754,5.7664,5.7664,4075,0
2012-02-23,5.7664,5.7664,5.7326,5.7326,15475,0
2012-02-24,5.7326,5.9022,5.4274,5.4815,36911,0
2012-02-27,5.5562,5.5562,5.5562,5.5562,145,0
2012-02-29,5.5562,5.9022,5.5562,5.9022,8135,0
2012-03-01,5.8683,5.909,5.8683,5.909,3926,0
2012-03-02,5.9836,5.9836,5.9702,5.9702,3005,0
2012-03-05,6.1058,6.1058,5.8683,6.0989,10687,0
2012-03-06,5.8955,5.8955,5.5426,5.5697,72439,0
2012-03-07,5.5697,5.841,5.5697,5.841,2925,0
2012-03-08,5.8209,5.841,5.8209,5.8344,9383,0
2012-03-09,5.7055,5.8344,5.6986,5.8344,2272,0
2012-03-12,5.8344,6.1058,5.8344,6.1058,6299,0
2012-03-13,6.1058,6.2754,6.1058,6.2754,7245,0
2012-03-14,5.9904,6.0041,5.9904,6.0041,2211,0
2012-03-15,6.4313,6.4383,5.8683,6.2413,9925,0
2012-03-16,6.1192,6.1192,6.1058,6.1058,15621,0
2012-03-21,6.1058,6.1058,6.1058,6.1058,3684,0
2012-03-22,5.8344,5.9362,5.8344,5.8683,25207,0
2012-03-23,5.8344,5.8344,5.8209,5.8344,8107,0
2012-03-26,5.9362,5.9429,5.7192,5.7192,15182,0
2012-03-28,5.7937,5.7937,5.7326,5.7326,9582,0
2012-03-29,5.6986,5.7734,5.6309,5.6646,25427,0
2012-03-30,5.6782,5.6782,5.6782,5.6782,295,0
2012-04-02,5.6986,5.6986,5.6986,5.6986,957,0
2012-04-03,5.7326,5.7326,5.6986,5.6986,1708,0
2012-04-05,5.9022,5.9022,5.9022,5.9022,295,0
2012-04-09,5.8344,6.0718,5.8344,6.0718,2418,0
2012-04-18,5.9702,6.0718,5.9702,6.0448,2285,0
2012-04-20,6.0379,6.0379,6.0379,6.0379,1225,0
2012-04-24,5.8614,5.8683,5.8614,5.8683,398,0
2012-04-25,6.0989,6.0989,6.0718,6.0718,736,0
2012-04-27,5.9022,5.9022,5.9022,5.9022,863,0
2012-05-01,6.0922,7.0894,5.9022,6.1058,7907,0
2012-05-02,5.8344,6.2413,5.7122,6.2413,2115,0
2012-05-04,6.2617,6.2617,6.0173,6.0379,2739,0
2012-05-07,5.8548,5.8683,5.8548,5.8683,1624,0
2012-05-09,6.0583,6.0718,6.0583,6.0718,1453,0
2012-05-10,6.0718,6.2482,5.9702,6.0718,17037,0
2012-05-11,5.9702,5.9702,5.9362,5.9496,6759,0
2012-05-15,6.0718,6.1397,6.0718,6.1397,24322,0
2012-05-16,6.0379,6.0379,6.0379,6.0379,35925,0
2012-05-17,5.9496,5.9496,5.9362,5.9362,2276,0
2012-05-21,5.8752,5.9022,5.8752,5.9022,14549,0
2012-05-24,5.8955,5.9022,5.8683,5.8683,3321,0
2012-05-29,5.8614,5.9362,5.8614,5.8955,20469,0
2012-05-30,5.9022,5.9292,5.8955,5.9022,9061,0
2012-05-31,5.7664,5.7664,5.7663,5.7663,2357,0
2012-06-01,5.6377,5.7664,5.6377,5.7664,3087,0
2012-06-04,5.6986,5.6986,5.6986,5.6986,1180,0
2012-06-05,5.6986,5.7664,5.6986,5.7664,4421,0
2012-06-06,5.6581,5.6581,5.6444,5.6444,884,0
2012-06-07,5.7192,5.7664,5.6513,5.6513,2063,0
2012-06-11,5.6581,5.9362,5.6513,5.9362,5555,0
2012-06-12,5.7937,5.7937,5.7937,5.7937,295,0
2012-06-13,5.7598,5.7664,5.6646,5.6646,9326,0
2012-06-14,5.6646,5.6782,5.6444,5.6444,6929,0
2012-06-15,5.7326,5.7326,5.6444,5.6581,1113,0
2012-06-18,5.6513,5.6513,5.6513,5.6513,736,0
2012-06-20,5.7664,5.8344,5.7664,5.8344,4947,0
2012-06-21,5.7664,5.7664,5.7664,5.7664,7370,0
2012-06-22,6.0852,6.2686,5.6444,5.6444,1113,0
2012-06-25,5.7529,5.7664,5.7529,5.7664,2063,0
2012-06-27,5.7664,5.7664,5.7664,5.7664,736,0
2012-06-28,5.7664,6.0041,5.7664,6.0041,1352,0
2012-07-02,5.9904,6.0041,5.9904,6.0041,3684,0
2012-07-03,5.6444,5.7664,5.6444,5.7664,3257,0
2012-07-05,5.6581,5.6986,5.6444,5.6986,15686,0
2012-07-06,5.6715,5.7664,5.6715,5.7664,6155,0
2012-07-11,5.7529,5.7529,5.7529,5.7529,590,0
2012-07-13,5.9702,5.9971,5.9702,5.9702,2063,0
2012-07-17,5.8344,5.8344,5.8344,5.8344,440,0
2012-07-18,5.9564,5.9702,5.9564,5.9702,9553,0
2012-07-19,5.9836,5.9836,5.9836,5.9836,145,0
2012-07-20,5.9971,5.9971,5.8344,5.8344,785,0
2012-07-23,5.9971,5.9971,5.9971,5.9971,145,0
2012-07-24,5.9836,5.9836,5.9836,5.9836,295,0
2012-07-25,5.8683,5.916,5.841,5.916,1705,0
2012-07-26,5.9564,5.9702,5.9564,5.9702,3940,0
2012-07-27,5.9362,5.9702,5.8819,5.9702,5416,0
2012-07-30,5.9702,6.1058,5.9362,5.9362,3613,0
2012-07-31,5.909,6.0448,5.909,6.0379,2220,0
2012-08-02,6.0583,6.0583,6.0448,6.0448,1624,0
2012-08-03,5.9362,5.9362,5.9292,5.9292,736,0
2012-08-06,5.909,5.9362,5.909,5.9362,5157,0
2012-08-08,5.909,5.916,5.909,5.916,1990,0
2012-08-10,5.916,5.9362,5.8885,5.9362,1117,0
2012-08-13,5.9362,5.9362,5.9362,5.9362,3169,0
2012-08-14,5.916,5.9362,5.916,5.916,12747,0
2012-08-15,5.6581,5.7192,5.6309,5.6377,12264,0
2012-08-16,5.7326,5.9362,5.7326,5.9362,295,0
2012-08-17,5.9225,5.9362,5.6377,5.6377,4770,0
2012-08-20,5.6444,5.6782,5.6377,5.6646,4421,0
2012-08-21,5.6986,5.6986,5.6919,5.6986,1115,0
2012-08-22,5.6715,5.7664,5.6715,5.7664,440,0
2012-08-23,5.8209,5.8344,5.8209,5.8344,2211,0
2012-08-24,5.8344,5.8344,5.7664,5.8344,1162,0
2012-08-27,5.8683,5.9362,5.8275,5.9362,20633,0
2012-08-29,5.8141,5.8141,5.8141,5.8141,318,0
2012-08-30,5.8005,5.8344,5.8005,5.8344,29626,0
2012-08-31,5.8683,5.8683,5.8614,5.8683,885,0
2012-09-04,5.9292,5.9863,5.8683,5.8683,43063,0
2012-09-05,6.0922,6.0989,6.0041,6.0041,7337,0
2012-09-06,5.7937,5.9701,5.7664,5.9701,3312,0
2012-09-07,5.9702,5.9702,5.9022,5.9362,12860,0
2012-09-10,5.8683,5.9579,5.824,5.9022,4492,0
2012-09-11,5.8885,5.9022,5.8344,5.9022,6235,0
2012-09-12,5.8548,5.8548,5.8344,5.8344,13441,0
2012-09-13,5.8752,5.8819,5.8344,5.8344,35484,0
2012-09-14,5.8344,5.8683,5.8005,5.8344,22772,0
2012-09-17,5.8275,5.8275,5.8275,5.8275,7074,0
2012-09-19,5.9022,5.9022,5.9022,5.9022,8551,0
2012-09-21,5.8005,5.8141,5.8005,5.8005,5405,0
2012-09-26,5.8684,5.8684,5.8684,5.8684,596,0
2012-09-28,5.9022,5.9022,5.8885,5.9002,23217,0
2012-10-01,5.9321,5.9321,5.8005,5.8005,1596,0
2012-10-02,5.8005,5.8344,5.8005,5.8005,1044,0
2012-10-03,5.9292,5.9362,5.8819,5.8885,10690,0
2012-10-04,5.9362,5.9429,5.9022,5.9292,6927,0
2012-10-08,5.9429,5.9564,5.8005,5.8005,9786,0
2012-10-09,5.9361,5.9361,5.8005,5.8005,1548,0
2012-10-10,5.9022,5.9362,5.7664,5.9362,6380,0
2012-10-11,5.8479,5.9225,5.8005,5.8005,7056,0
2012-10-12,5.9022,5.9022,5.7664,5.7664,5548,0
2012-10-16,5.7734,5.9564,5.7664,5.8344,27774,0
2012-10-17,5.841,5.8548,5.8344,5.8344,10909,0
2012-10-18,5.8344,5.8682,5.7664,5.8005,32369,0
2012-10-19,5.8005,5.8141,5.8005,5.814,10259,0
2012-10-22,5.8005,5.8005,5.8005,5.8005,145,0
2012-10-23,5.7868,5.8005,5.7802,5.8005,7222,0
2012-10-24,5.8005,5.8683,5.7937,5.8682,30896,0
2012-10-25,5.8819,5.9021,5.8344,5.8344,10909,0
2012-10-26,5.8344,5.8752,5.8344,5.8683,5307,0
2012-10-31,5.7802,5.7868,5.7598,5.7664,4222,0
2012-11-01,5.8683,5.8683,5.8344,5.8344,3242,0
2012-11-02,5.8683,5.8683,5.7891,5.8548,2272,0
2012-11-05,5.7461,5.7802,5.7326,5.7802,2211,0
2012-11-08,5.7664,5.9463,5.6309,5.6513,22858,0
2012-11-09,5.7529,5.8885,5.7461,5.8548,1325,0
2012-11-13,5.7868,5.8005,5.7664,5.8005,16156,0
2012-11-14,5.841,5.8548,5.8344,5.8548,1475,0
2012-11-15,5.8479,5.8683,5.8479,5.8683,885,0
2012-11-16,5.8479,5.8479,5.841,5.841,2654,0
2012-11-19,5.8344,5.8344,5.7734,5.7734,17393,0
2012-11-20,5.7734,5.7734,5.7664,5.7664,1686,0
2012-11-21,5.6377,5.6986,5.6309,5.6309,1033,0
2012-11-26,5.6513,5.6646,5.6309,5.6377,12210,0
2012-11-27,5.6444,5.7664,5.6444,5.7664,2862,0
2012-11-28,5.6851,5.8683,5.6782,5.6851,7705,0
2012-12-03,5.7259,5.7326,5.6715,5.6795,2232,0
2012-12-04,5.6919,5.6919,5.6646,5.6646,1609,0
2012-12-06,5.6647,5.6647,5.6646,5.6646,7621,0
2012-12-07,5.6646,5.6646,5.6646,5.6646,2945,0
2012-12-10,5.6646,5.6646,5.6309,5.6377,11261,0
2012-12-11,5.6782,5.6919,5.6782,5.6918,9805,0
2012-12-12,5.6919,5.6919,5.6851,5.6919,17945,0
2012-12-13,5.6995,5.7001,5.6995,5.7001,546,0
2012-12-14,5.7259,5.7461,5.7259,5.7461,16360,0
2012-12-17,5.7298,5.7664,5.7298,5.7664,2473,0
2012-12-18,5.7868,5.9767,5.7868,5.8019,19957,0
2012-12-19,5.8141,5.9362,5.8141,5.9225,1041,0
2012-12-20,5.916,5.9362,5.916,5.9362,601,0
2012-12-24,5.7802,5.7868,5.7734,5.7734,1608,0
2012-12-31,5.8005,5.8344,5.7664,5.8344,9423,0
2013-01-02,5.8141,5.8275,5.7326,5.7393,2969,0
2013-01-03,5.8614,5.8683,5.8614,5.8683,3684,0
2013-01-04,5.7664,5.7664,5.7664,5.7664,2211,0
2013-01-09,5.8683,5.8683,5.8264,5.8264,7079,0
2013-01-10,5.7665,5.8683,5.7665,5.8614,8388,0
2013-01-11,5.8613,5.8613,5.7802,5.7802,1401,0
2013-01-14,5.8548,5.8614,5.8548,5.8614,1078,0
2013-01-15,5.8683,5.8683,5.8344,5.8344,5453,0
2013-01-16,5.8344,5.8683,5.8344,5.8344,11015,0
2013-01-17,5.8209,5.9022,5.8209,5.8683,9335,0
2013-01-18,5.9292,5.9362,5.8955,5.9022,39755,0
2013-01-22,5.9362,5.9702,5.8344,5.8683,26056,0
2013-01-23,5.9022,5.9225,5.8516,5.9225,3242,0
2013-01-24,5.9362,5.9362,5.8683,5.8683,10634,0
2013-01-28,5.9639,6.0041,5.9639,6.0041,7370,0
2013-01-29,5.9362,6.0041,5.9362,6.0041,1033,0
2013-01-30,5.9702,6.0041,5.9639,6.0041,3390,0
2013-01-31,6.061,6.1302,6.0054,6.0264,4331,0
2013-02-01,6.1302,6.1302,6.054,6.0957,13208,0
2013-02-04,5.9918,6.0818,5.9778,6.0126,5361,0
2013-02-05,6.0126,6.047,6.0126,6.047,8606,0
2013-02-06,6.047,6.061,6.047,6.047,3957,0
2013-02-07,6.061,6.1302,6.054,6.1302,10337,0
2013-02-08,6.1234,6.1234,5.9778,6.061,1758,0
2013-02-11,6.0403,6.1302,6.0195,6.0915,4719,0
2013-02-12,6.0264,6.1302,5.964,6.1302,10754,0
2013-02-13,6.1234,6.1302,6.0957,6.0957,3611,0
2013-02-14,5.9709,6.0885,5.9363,6.0885,7566,0
2013-02-19,6.054,6.061,6.054,6.061,3611,0
2013-02-20,6.061,6.061,5.9918,6.061,8745,0
2013-02-21,6.1234,6.1234,6.1234,6.1234,143,0
2013-02-22,6.1024,6.2273,6.1024,6.2273,86442,0
2013-02-25,6.2065,6.2273,5.9918,6.0749,28496,0
2013-02-28,5.9918,6.061,5.9918,5.9918,4589,0
2013-03-01,6.2134,6.2481,6.2134,6.2341,19081,0
2013-03-04,6.3034,6.3034,6.3034,6.3034,1072,0
2013-03-06,6.241,6.241,6.0679,6.2203,33270,0
2013-03-07,6.2273,6.2687,6.2203,6.2687,48796,0
2013-03-08,6.1649,6.3312,6.1649,6.2896,14818,0
2013-03-11,6.2896,6.3519,6.1442,6.2687,131227,0
2013-03-12,6.3034,6.3172,6.2341,6.3172,203361,0
2013-03-13,6.3172,6.3658,6.2965,6.3243,56016,0
2013-03-14,6.3381,6.3381,6.3034,6.3034,1588,0
2013-03-18,6.2896,6.3381,6.2896,6.2896,196746,0
2013-03-19,6.2273,6.2341,6.1648,6.1685,143959,0
2013-03-22,6.3243,6.3312,6.1648,6.2341,162740,0
2013-03-25,6.2341,6.2341,6.1648,6.1648,29308,0
2013-03-26,6.2273,6.2342,6.1648,6.2341,1056387,0
2013-03-27,6.1648,6.1648,6.1648,6.1648,5341,0
2013-03-28,6.2273,6.2273,6.047,6.0818,319557,0
2013-04-01,6.1302,6.1302,6.0264,6.0749,538833,0
2013-04-02,6.1926,6.2687,6.1718,6.2619,225498,0
2013-04-03,6.1094,6.1234,6.0957,6.1094,22091,0
2013-04-04,6.0885,6.0957,6.061,6.061,188025,0
2013-04-05,6.1442,6.1442,6.1441,6.1441,18768,0
2013-04-09,6.0679,6.0679,6.0264,6.047,69578,0
2013-04-10,6.0818,6.1648,6.0403,6.1648,160623,0
2013-04-11,6.1165,6.2825,6.0957,6.2481,6363,0
2013-04-12,6.2341,6.2825,6.2341,6.2687,5622,0
2013-04-15,6.1926,6.2758,6.158,6.2065,30642,0
2013-04-16,6.2065,6.2687,6.2065,6.2687,37900,0
2013-04-17,6.2134,6.2965,6.1995,6.1995,19548,0
2013-04-18,6.2065,6.241,6.1995,6.2341,23986,0
2013-04-19,6.2619,6.3034,6.2341,6.2687,28708,0
2013-04-22,6.2687,6.2687,6.2065,6.2203,186818,0
2013-04-23,6.2959,6.3729,6.2875,6.3034,14659,0
2013-04-24,6.3305,6.3305,6.3187,6.3187,1442,0
2013-04-25,6.3381,6.3381,6.2687,6.2687,17018,0
2013-04-29,6.3644,6.5736,6.3312,6.4905,34227,0
2013-04-30,6.4835,6.4835,6.4211,6.4211,722,0
2013-05-01,6.6983,6.6983,6.4805,6.5288,14577,0
2013-05-02,6.4865,6.4865,6.4229,6.4229,22926,0
2013-05-03,6.5004,6.5004,6.5004,6.5004,684,0
2013-05-06,6.437,6.4582,6.4229,6.4299,52534,0
2013-05-07,6.4017,6.4795,6.3946,6.419,20897,0
2013-05-08,6.3946,6.4299,6.3593,6.3663,130539,0
2013-05-09,6.4299,6.4511,6.4229,6.4511,16392,0
2013-05-10,6.4934,6.5522,6.4934,6.5211,12825,0
2013-05-13,6.5924,6.5924,6.5924,6.5924,4956,0
2013-05-14,6.5924,6.5924,6.5712,6.5712,3538,0
2013-05-15,6.5004,6.5004,6.465,6.465,6462,0
2013-05-16,6.4722,6.4722,6.4722,6.4722,323,0
2013-05-17,6.465,6.465,6.3939,6.3946,11808,0
2013-05-20,6.437,6.437,6.3593,6.3593,9267,0
2013-05-21,6.3593,6.3593,6.3593,6.3593,2872,0
2013-05-22,6.3593,6.4086,6.3593,6.3593,20063,0
2013-05-23,6.2533,6.2533,6.2533,6.2533,6083,0
2013-05-24,6.5004,6.5004,6.5004,6.5004,141,0
2013-05-28,6.5004,6.5146,6.5004,6.5004,3538,0
2013-05-29,6.5569,6.5569,6.5569,6.5569,2407,0
2013-05-31,6.6064,6.6064,6.4299,6.5712,9092,0
2013-06-03,6.465,6.465,6.465,6.465,253,0
2013-06-04,6.5712,6.5712,6.4934,6.4934,792,0
2013-06-05,6.444,6.536,6.444,6.536,536,0
2013-06-06,6.4582,6.4582,6.437,6.444,2266,0
2013-06-11,6.5078,6.5924,6.5004,6.55,8214,0
2013-06-12,6.5288,6.5288,6.5288,6.5288,1415,0
2013-06-13,6.5004,6.5146,6.3593,6.3663,9693,0
2013-06-14,6.4582,6.5004,6.4582,6.5004,11387,0
2013-06-17,6.5004,6.6418,6.4934,6.5288,21108,0
2013-06-18,6.5642,6.5642,6.465,6.536,10273,0
2013-06-19,6.6064,6.6064,6.5429,6.55,26466,0
2013-06-20,6.6064,6.6064,6.4086,6.4086,1998,0
2013-06-21,6.536,6.536,6.4086,6.4157,8824,0
2013-06-24,6.4229,6.4229,6.3946,6.3946,3594,0
2013-06-25,6.5078,6.5078,6.5004,6.5004,616,0
2013-06-27,6.5217,6.5217,6.3663,6.3663,4892,0
2013-07-01,6.5301,6.5301,6.5301,6.5301,526,0
2013-07-03,6.4017,6.4795,6.4017,6.4795,862,0
2013-07-08,6.4086,6.4086,6.3593,6.3593,6349,0
2013-07-09,6.3593,6.5189,6.3593,6.5189,2125,0
2013-07-11,6.4157,6.4934,6.4157,6.4934,934,0
2013-07-12,6.536,6.536,6.465,6.536,4516,0
2013-07-16,6.3663,6.3663,6.3593,6.3593,849,0
2013-07-17,6.3875,6.3875,6.3875,6.3875,307,0
2013-07-18,6.4299,6.4299,6.3946,6.4299,1982,0
2013-07-19,6.465,6.5146,6.4298,6.4298,3821,0
2013-07-22,6.536,6.55,6.536,6.536,21795,0
2013-07-23,6.4086,6.4086,6.4086,6.4086,281,0
2013-07-24,6.4582,6.465,6.4582,6.465,7357,0
2013-07-25,6.4299,6.4299,6.3732,6.3875,1856,0
2013-07-26,6.3732,6.4086,6.3732,6.4086,567,0
2013-07-29,6.3804,6.3804,6.3804,6.3804,1149,0
2013-07-30,6.5712,7.0163,6.4795,6.536,10530,0
2013-07-31,6.4872,6.5521,6.4872,6.5446,1443,0
2013-08-01,6.6093,6.6602,6.6093,6.6242,9989,0
2013-08-02,6.5663,6.5736,6.4871,6.4871,16117,0
2013-08-05,6.5879,6.5952,6.5879,6.5952,832,0
2013-08-06,6.6168,6.6242,6.6161,6.6242,1912,0
2013-08-07,6.4871,6.6242,6.4871,6.4871,286771,0
2013-08-08,6.6093,6.6093,6.6093,6.6093,138,0
2013-08-09,6.6168,6.6168,6.5302,6.6093,12260,0
2013-08-13,6.6168,6.6168,6.6161,6.6168,2778,0
2013-08-14,6.4945,6.5879,6.4223,6.4223,53107,0
2013-08-15,6.4151,6.6168,6.4151,6.4295,8616,0
2013-08-16,6.5086,6.5086,6.5086,6.5086,153,0
2013-08-20,6.4295,6.4726,6.4295,6.4726,2228,0
2013-08-21,6.4945,6.5592,6.4871,6.4871,7487,0
2013-08-22,6.4871,6.4871,6.4871,6.4871,13872,0
2013-08-26,6.5951,6.6242,6.5951,6.6242,3335,0
2013-08-27,6.6242,6.6242,6.4511,6.48,4399,0
2013-08-29,6.5446,6.5446,6.4295,6.4871,17084,0
2013-09-04,6.5592,6.5592,6.5446,6.5446,10544,0
2013-09-09,6.5592,6.5592,6.3645,6.4871,7294,0
2013-09-10,6.5015,6.5015,6.4871,6.4871,1470,0
2013-09-11,6.4871,6.5375,6.4871,6.5375,3314,0
2013-09-12,6.5591,6.5591,6.2925,6.2925,10076,0
2013-09-13,6.4871,6.5592,6.4871,6.5592,3747,0
2013-09-16,6.5807,6.5807,6.4871,6.5592,1804,0
2013-09-17,6.4872,6.4907,6.4871,6.4871,6354,0
2013-09-18,6.4295,6.5952,6.2925,6.5593,21828,0
2013-09-19,6.5592,6.5952,6.487,6.4872,8473,0
2013-09-23,6.48,6.5879,6.4511,6.5231,7307,0
2013-09-24,6.5879,6.5952,6.5231,6.5231,10128,0
2013-09-25,6.5952,6.5952,6.5952,6.5952,204,0
2013-09-30,6.6242,6.6242,6.5231,6.5231,1250,0
2013-10-01,6.6242,6.6242,6.5592,6.5592,10128,0
2013-10-02,6.5592,6.5592,6.5592,6.5592,9849,0
2013-10-03,6.5592,6.5592,6.5592,6.5592,138,0
2013-10-04,6.5592,6.5592,6.5231,6.5231,25390,0
2013-10-07,6.5592,6.5663,6.5592,6.5592,4994,0
2013-10-08,6.5592,6.5592,6.5521,6.5521,3747,0
2013-10-09,6.5592,6.5592,6.5592,6.5592,1387,0
2013-10-10,6.6125,6.6125,6.4153,6.4945,17658,0
2013-10-11,6.4871,6.5592,6.4871,6.5592,3192,0
2013-10-14,6.4871,6.5231,6.4871,6.5231,1119,0
2013-10-15,6.5231,6.5231,6.5231,6.5231,2317,0
2013-10-16,6.5231,6.6385,6.5086,6.6385,55634,0
2013-10-18,6.5231,6.5592,6.5231,6.5592,2220,0
2013-10-21,6.4945,6.5159,6.4871,6.5159,26776,0
2013-10-22,6.5952,6.5952,6.4945,6.4945,2080,0
2013-10-24,6.5592,6.5952,6.4871,6.5086,203251,0
2013-10-28,6.4871,6.5231,6.4871,6.5159,8741,0
2013-10-29,6.5952,6.5952,6.5302,6.5952,4715,0
2013-10-31,6.6164,6.7114,6.5207,6.7114,4534,0
2013-11-01,6.7266,6.7266,6.7266,6.7266,3266,0
2013-11-05,6.7194,6.7194,6.6606,6.6606,1224,0
2013-11-06,6.6898,6.7927,6.6898,6.7927,22580,0
2013-11-07,6.734,6.7633,6.6825,6.756,8023,0
2013-11-08,6.697,6.7927,6.6898,6.7194,54003,0
2013-11-11,6.9838,6.9838,6.6531,6.7573,16796,0
2013-11-12,6.4914,6.778,6.4914,6.778,950,0
2013-11-13,6.903,6.903,6.903,6.903,1360,0
2013-11-14,6.8,6.8,6.756,6.756,4896,0
2013-11-15,6.7413,6.8,6.7266,6.7266,31289,0
2013-11-18,6.778,6.778,6.778,6.778,272,0
2013-11-19,6.7266,6.7266,6.6898,6.6898,1906,0
2013-11-20,6.7266,6.7266,6.7266,6.7266,272,0
2013-11-21,6.7194,6.7266,6.7194,6.7266,272,0
2013-11-22,6.7266,6.8,6.7266,6.7266,32537,0
2013-11-25,6.7266,6.7266,6.6384,6.7266,14421,0
2013-11-26,6.6898,6.7266,6.6238,6.6238,11969,0
2013-11-27,6.7194,6.7194,6.7194,6.7194,544,0
2013-11-29,6.7194,6.7266,6.7194,6.7266,4791,0
2013-12-02,6.7266,6.7633,6.7266,6.7633,18772,0
2013-12-03,6.6906,6.6906,6.6906,6.6906,135,0
2013-12-04,6.7633,6.7633,6.7487,6.7487,1495,0
2013-12-05,6.7633,6.7633,6.7413,6.7413,3399,0
2013-12-06,6.7487,6.7487,6.7487,6.7487,135,0
2013-12-09,6.7633,6.7633,6.6898,6.6898,9028,0
2013-12-10,6.6238,6.6238,6.6164,6.6238,680,0
2013-12-11,6.7413,6.7413,6.4987,6.5429,42031,0
2013-12-12,6.6898,6.6898,6.609,6.6164,14726,0
2013-12-13,6.697,6.7045,6.5723,6.6164,680,0
2013-12-17,6.6531,6.6531,6.6531,6.6531,680,0
2013-12-19,6.697,6.712,6.5429,6.712,13061,0
2013-12-23,6.7194,6.7266,6.7194,6.7266,2720,0
2013-12-24,6.7633,6.7634,6.7633,6.7633,5211,0
2013-12-26,6.7854,6.8368,6.7633,6.7633,10474,0
2013-12-27,6.7266,6.8956,6.7266,6.8956,30335,0
2013-12-30,6.8516,6.8516,6.7266,6.7927,11156,0
2013-12-31,6.7413,6.7634,6.7266,6.756,5986,0
2014-01-02,6.8148,6.8368,6.778,6.8368,20270,0
2014-01-03,6.734,7.0942,6.734,6.8516,16246,0
2014-01-06,6.8589,6.9913,6.8589,6.9251,30469,0
2014-01-07,6.9325,6.9473,6.8664,6.9251,7557,0
2014-01-08,6.9473,6.9619,6.9473,6.9619,7481,0
2014-01-09,6.9619,6.9691,6.9473,6.9691,12923,0
2014-01-13,6.8075,6.9691,6.6898,6.8664,33735,0
2014-01-14,6.8735,6.8735,6.8664,6.8735,7344,0
2014-01-15,6.8809,6.8809,6.8735,6.8735,680,0
2014-01-16,6.9765,7.1163,6.9104,7.097,8679,0
2014-01-17,6.8075,6.9104,6.8075,6.8809,1360,0
2014-01-21,6.9397,7.0134,6.7266,6.9838,19182,0
2014-01-22,6.9838,7.0134,6.9765,7.0134,3537,0
2014-01-27,7.0206,7.0206,7.0206,7.0206,2720,0
2014-01-28,6.9838,7.0134,6.8368,6.9251,3809,0
2014-01-29,6.9985,6.9985,6.9104,6.9473,5170,0
2014-01-30,7.0059,7.0059,7.0059,7.0059,680,0
2014-01-31,6.8552,7.2298,6.8552,7.0799,9210,0
2014-02-03,7.2074,7.4922,6.9825,6.9899,20033,0
2014-02-04,6.9975,7.2674,6.9375,7.2298,21321,0
2014-02-05,6.9899,7.2298,6.9825,7.1025,5421,0
2014-02-06,7.0351,7.2374,7.0351,7.2298,4211,0
2014-02-07,7.05,7.3049,7.05,7.2298,4938,0
2014-02-10,7.1848,7.372,7.05,7.2222,1873,0
2014-02-11,7.1921,7.44,7.0649,7.1173,11497,0
2014-02-12,7.0875,7.2298,7.05,7.1173,39144,0
2014-02-13,7.1549,7.2298,7.0125,7.2298,71786,0
2014-02-14,7.2974,7.2974,7.1324,7.2674,5861,0
2014-02-18,7.1324,7.2674,7.1324,7.2148,6250,0
2014-02-19,7.2674,7.3049,7.1921,7.2674,10015,0
2014-02-20,7.3269,7.3269,7.14,7.1939,90618,0
2014-02-21,7.2148,7.3049,7.2148,7.2674,5738,0
2014-02-24,7.2674,7.2942,7.2674,7.2674,7762,0
2014-02-25,7.1848,7.3423,7.1848,7.3126,2774,0
2014-02-26,7.3049,7.3049,7.3049,7.3049,133,0
2014-02-27,7.3049,7.3049,7.3049,7.3049,801,0
2014-03-03,7.372,7.5671,7.2374,7.2374,47307,0
2014-03-04,7.2074,7.4169,7.1173,7.2074,55972,0
2014-03-05,7.2298,7.4169,7.1735,7.4169,55306,0
2014-03-06,7.3645,7.4169,7.1947,7.3269,50620,0
2014-03-07,7.2112,7.4169,7.14,7.4169,138704,0
2014-03-10,7.4922,7.4922,7.4169,7.458,49484,0
2014-03-11,7.4169,7.4169,7.2074,7.4169,30673,0
2014-03-12,7.3501,7.4322,7.2897,7.4322,4141,0
2014-03-13,7.2298,7.4169,7.2298,7.4169,3638,0
2014-03-14,7.2446,7.6422,7.2074,7.454,32351,0
2014-03-17,7.4169,7.4618,7.2074,7.4169,32027,0
2014-03-18,7.5297,7.6343,7.4169,7.4169,37958,0
2014-03-19,7.5671,7.5671,7.1947,7.4169,500478,0
2014-03-20,7.4247,7.4247,7.4169,7.4169,46388,0
2014-03-21,7.4169,7.4618,7.4169,7.4618,25347,0
2014-03-24,7.4169,7.4169,7.4169,7.4169,2002,0
2014-03-26,7.4247,7.4618,7.4169,7.4618,6540,0
2014-03-27,7.4247,7.4992,7.4247,7.4322,2270,0
2014-03-28,7.4169,7.4618,7.4022,7.4618,185982,0
2014-03-31,7.4169,7.4696,7.4091,7.4472,31451,0
2014-04-01,7.3269,7.4618,7.2897,7.4618,15732,0
2014-04-02,7.4618,7.4922,7.4618,7.4922,5682,0
2014-04-03,7.3049,7.4169,7.3049,7.4169,1715,0
2014-04-04,7.4091,7.4091,7.4091,7.4091,2500,0
2014-04-07,8.5476,8.5476,7.8296,7.8296,1846,0
2014-04-08,7.4247,7.5297,7.4247,7.4618,875,0
2014-04-11,7.5671,7.792,7.4618,7.605,37584,0
2014-04-15,7.5069,7.5069,7.4618,7.4618,3604,0
2014-04-17,7.4618,7.4897,7.4169,7.4897,1875,0
2014-04-21,7.4922,7.4922,7.4844,7.4844,10320,0
2014-04-22,7.4922,7.4922,7.4922,7.4922,2002,0
2014-04-23,7.4844,7.4922,7.4844,7.4922,7604,0
2014-04-24,7.4922,7.4922,7.4922,7.4922,1335,0
2014-04-25,7.4922,7.4922,7.4922,7.4922,4004,0
2014-04-28,7.4618,7.4922,7.4618,7.4922,3457,0
2014-04-29,7.605,7.605,7.4773,7.4922,17433,0
2014-04-30,7.605,7.605,7.4922,7.4922,42136,0
2014-05-01,7.582,7.582,7.5369,7.5598,10618,0
2014-05-02,7.4836,7.4836,7.4681,7.4759,1441,0
2014-05-05,7.4605,7.582,7.4605,7.5519,21499,0
2014-05-07,7.4759,7.582,7.3764,7.5519,32768,0
2014-05-08,7.4379,7.4379,6.9494,7.0561,18484,0
2014-05-09,7.1402,7.4379,6.896,7.392,74281,0
2014-05-12,7.5677,7.8945,7.4812,7.5138,10152,0
2014-05-13,7.5369,7.5519,7.5138,7.5519,2097,0
2014-05-14,7.5062,7.5519,7.4759,7.4759,7295,0
2014-05-15,7.8945,7.8945,7.8945,7.8945,279,0
2014-05-16,7.5217,7.5217,7.1402,7.1478,9504,0
2014-05-19,7.3232,7.4379,7.3232,7.4379,5956,0
2014-05-20,7.3614,7.5138,7.3614,7.5138,1412,0
2014-05-27,7.5369,7.5369,7.5138,7.5138,1572,0
2014-05-28,7.4984,7.628,7.4984,7.628,72535,0
2014-05-29,7.628,7.628,7.4379,7.628,2097,0
2014-05-30,7.4759,7.624,7.3997,7.4075,24934,0
2014-06-02,7.3997,7.5519,7.3997,7.5519,6850,0
2014-06-03,7.3699,7.3699,7.3699,7.3699,525,0
2014-06-05,7.628,7.628,7.628,7.628,816,0
2014-06-09,7.4525,7.4605,7.4379,7.4379,3346,0
2014-06-10,7.4836,7.5519,7.4836,7.5519,7732,0
2014-06-11,7.643,7.643,7.4836,7.4836,576,0
2014-06-12,7.4759,7.4759,7.4759,7.4759,567,0
2014-06-16,7.4223,7.4379,7.4083,7.4083,715,0
2014-06-17,7.4456,7.5138,7.4379,7.4456,4978,0
2014-06-18,7.4379,7.4379,7.4379,7.4379,1034,0
2014-06-19,7.4456,7.4456,7.4379,7.4379,726,0
2014-06-20,7.4759,7.4759,7.4759,7.4759,144,0
2014-06-23,7.5441,7.582,7.4456,7.4456,6057,0
2014-06-24,7.4759,7.5138,7.3692,7.3692,4853,0
2014-06-25,7.4379,7.5138,7.4379,7.5138,3213,0
2014-06-26,7.59,7.6128,7.5138,7.5138,2425,0
2014-06-30,7.6208,7.6208,7.6208,7.6208,161,0
2014-07-01,7.582,8.0096,7.582,8.0096,9013,0
2014-07-02,7.8418,7.8418,7.7808,7.8186,19531,0
2014-07-07,7.8186,7.8186,7.3873,7.5677,3115,0
2014-07-08,7.4075,7.628,7.392,7.628,14469,0
2014-07-09,7.628,7.628,7.5297,7.628,55375,0
2014-07-10,7.3692,7.374,7.3614,7.3664,2653,0
2014-07-11,7.628,7.628,7.582,7.628,10154,0
2014-07-14,7.6515,7.6515,7.5519,7.5605,7823,0
2014-07-16,7.5598,7.6287,7.5598,7.628,2751,0
2014-07-17,7.628,7.628,7.628,7.628,656,0
2014-07-21,7.5519,7.5519,7.4984,7.5519,4005,0
2014-07-23,7.6968,7.7808,7.6968,7.7808,8797,0
2014-07-24,7.7581,7.7581,7.7508,7.7508,3839,0
2014-07-30,7.7652,7.7652,7.6669,7.7652,8988,0
2014-07-31,7.8034,7.8034,7.571,7.571,2592,0
2014-08-05,7.7257,7.7257,7.571,7.571,1516,0
2014-08-06,7.571,7.6483,7.5552,7.6483,29148,0
2014-08-08,7.3532,7.6483,7.3532,7.6483,1504,0
2014-08-11,7.8739,7.8739,7.8526,7.8739,1021,0
2014-08-12,7.9202,7.9202,7.6406,7.7647,19833,0
2014-08-13,7.7412,7.8034,7.7412,7.7647,24909,0
2014-08-14,7.7412,7.7647,7.7412,7.7647,19676,0
2014-08-15,7.7969,7.8034,7.7969,7.8034,990,0
2014-08-19,7.6019,7.8034,7.5939,7.733,9271,0
2014-08-20,7.6483,7.8034,7.6483,7.8034,944,0
2014-08-21,7.7647,7.78,7.7647,7.7647,5516,0
2014-08-22,7.7025,7.7025,7.6869,7.6869,522,0
2014-08-25,7.7574,7.8186,7.7105,7.8186,15198,0
2014-08-26,7.8186,7.8186,7.8186,7.8186,5221,0
2014-08-28,7.7728,7.9044,7.733,7.8034,25028,0
2014-08-29,7.78,7.9983,7.7493,7.8114,17810,0
2014-09-02,7.7412,7.7412,7.7412,7.7412,772,0
2014-09-03,7.6869,7.8034,7.6869,7.8034,4121,0
2014-09-04,7.8034,7.8034,7.6406,7.7647,3472,0
2014-09-05,7.7647,7.7647,7.6247,7.7525,3349,0
2014-09-08,7.7647,7.8034,7.7647,7.796,6957,0
2014-09-09,7.78,7.8034,7.78,7.78,1383,0
2014-09-10,7.796,7.8034,7.7728,7.796,10561,0
2014-09-11,7.6651,7.796,7.628,7.7647,2253,0
2014-09-12,7.7493,7.7647,7.7493,7.7647,2142,0
2014-09-15,7.6869,7.7647,7.6869,7.7127,7306,0
2014-09-16,7.6869,7.7105,7.2212,7.5631,61007,0
2014-09-17,7.4152,7.6406,7.4152,7.4152,18217,0
2014-09-18,7.4851,7.7177,7.3377,7.5321,32053,0
2014-09-22,7.7257,7.7257,7.7257,7.7257,387,0
2014-09-23,7.5377,7.5377,7.5377,7.5377,373,0
2014-09-24,7.7647,7.7647,7.4928,7.4928,9942,0
2014-09-26,7.2213,7.3842,7.2213,7.3764,1545,0
2014-09-29,7.454,7.454,7.454,7.454,2966,0
2014-09-30,7.454,7.454,7.454,7.454,2576,0
2014-10-01,7.3688,7.4146,7.3688,7.3764,3556,0
2014-10-02,7.3066,7.3066,7.3066,7.3066,259,0
2014-10-03,7.2368,7.5007,7.2212,7.5007,6045,0
2014-10-06,7.3144,7.4152,7.2988,7.4152,2936,0
2014-10-07,7.3377,7.3377,7.3377,7.3377,1930,0
2014-10-08,7.3377,7.454,7.2212,7.3377,11640,0
2014-10-09,7.2832,7.3377,7.229,7.229,3127,0
2014-10-10,7.2212,7.4681,7.2212,7.3454,7694,0
2014-10-14,7.2212,7.3609,6.9339,6.9339,21626,0
2014-10-15,6.3282,7.0348,5.443,6.9882,18439,0
2014-10-16,6.7942,6.7942,6.7942,6.7942,1403,0
2014-10-17,6.6001,6.9028,6.5922,6.7086,31868,0
2014-10-20,6.6855,7.0581,6.6855,7.0581,3327,0
2014-10-21,6.7631,7.5242,6.7631,6.9805,18495,0
2014-10-22,6.7785,6.9572,6.6233,6.6311,12613,0
2014-10-23,6.8483,6.8483,6.7164,6.7164,5639,0
2014-10-24,7.4696,7.5163,6.864,7.1358,4827,0
2014-10-27,6.9882,7.027,6.6466,6.6466,7335,0
2014-10-28,6.9106,7.0967,6.9106,7.0967,2906,0
2014-10-29,7.0735,7.1434,6.8483,7.1434,5599,0
2014-10-31,7.2215,7.2216,6.9683,7.1583,2401,0
2014-11-03,7.3247,7.3247,7.0951,7.111,7937,0
2014-11-05,7.3247,7.3247,6.8495,6.9802,5195,0
2014-11-06,6.9683,7.0078,6.9367,6.9367,4757,0
2014-11-07,7.0317,7.0317,7.0317,7.0317,333,0
2014-11-11,7.0474,7.6573,7.0474,7.3959,1542,0
2014-11-13,6.9446,7.4038,6.9446,7.301,4896,0
2014-11-14,7.3247,7.3247,7.1267,7.1267,7979,0
2014-11-17,7.3564,7.3564,7.1267,7.1267,3354,0
2014-11-18,7.1267,7.1323,7.1267,7.1323,1568,0
2014-11-19,7.1425,7.1425,6.8101,6.8495,11731,0
2014-11-20,6.8495,7.5305,6.8102,7.0159,6131,0
2014-11-21,6.8732,7.1663,6.8732,7.1663,5486,0
2014-11-24,7.0474,7.111,6.8972,6.9445,11502,0
2014-11-25,6.9288,6.9644,6.9288,6.9644,1262,0
2014-11-26,7.0078,7.0078,7.0078,7.0078,761,0
2014-11-28,7.0078,7.1781,6.9288,6.9683,10231,0
2014-12-01,6.9445,6.9445,6.6121,6.6832,6662,0
2014-12-02,6.6912,6.6992,6.6832,6.6832,3113,0
2014-12-03,6.7308,6.9209,6.0397,6.6595,21687,0
2014-12-05,6.7704,6.9828,6.7704,6.9683,6014,0
2014-12-08,6.9288,6.9288,6.5724,6.5804,7045,0
2014-12-09,6.6279,6.6279,6.5724,6.5724,4086,0
2014-12-10,6.5724,6.5962,6.4931,6.4931,21170,0
2014-12-11,6.4536,6.517,6.4536,6.4773,5253,0
2014-12-12,6.4773,6.4931,6.3349,6.3815,15996,0
2014-12-15,6.3586,6.3586,6.0658,6.2794,12682,0
2014-12-16,5.9557,6.336,5.9549,6.0658,2686,0
2014-12-17,6.6579,6.6579,6.4141,6.4141,2754,0
2014-12-18,6.0578,6.216,6.018,6.0973,4611,0
2014-12-19,6.018,6.0973,6.018,6.0973,5371,0
2014-12-22,6.2558,6.6358,6.232,6.2558,5042,0
2014-12-23,6.137,6.4379,6.137,6.2952,18546,0
2014-12-24,6.232,6.4379,6.232,6.2952,5444,0
2014-12-26,6.2952,6.4941,6.2002,6.4941,7316,0
2014-12-29,6.4694,6.9288,6.2558,6.7704,50747,0
2014-12-30,6.7704,6.8451,6.509,6.5407,6384,0
2014-12-31,6.6832,6.7308,6.2558,6.7308,5107,0
2015-01-02,6.525,6.5484,6.525,6.5484,5177,0
2015-01-05,6.5565,6.5565,6.5484,6.5484,6315,0
2015-01-06,6.6121,6.8416,6.5724,6.5882,18858,0
2015-01-07,6.7545,6.7545,6.7545,6.7545,127,0
2015-01-08,6.8495,6.8495,6.7466,6.7466,538,0
2015-01-09,6.9288,6.943,6.9288,6.943,688,0
2015-01-12,6.9288,6.9288,6.9288,6.9288,530,0
2015-01-13,6.7308,7.2058,6.7308,6.9368,19386,0
2015-01-14,6.905,6.9683,6.6121,6.9683,5432,0
2015-01-15,6.4141,6.4458,6.3822,6.4219,1641,0
2015-01-16,6.9921,6.9921,6.5312,6.5407,12710,0
2015-01-20,6.5408,6.8574,6.5408,6.8574,7343,0
2015-01-21,6.9842,6.9921,6.9842,6.9921,632,0
2015-01-22,6.9921,7.5036,6.8732,7.1267,6555,0
2015-01-23,6.8732,7.1267,6.8732,7.1267,6061,0
2015-01-27,6.8972,7.1267,6.8653,7.1267,3962,0
2015-01-28,6.8813,7.2454,6.8813,7.2454,1641,0
2015-01-29,6.9166,7.2454,6.9166,7.2454,693,0
2015-02-02,7.3899,7.3899,7.1234,7.1234,2000,0
2015-02-03,7.1475,7.3899,7.1313,7.3899,1610,0
2015-02-04,7.2929,7.2929,7.0668,7.2284,13344,0
2015-02-05,7.1073,7.204,7.0834,7.1958,3962,0
2015-02-06,7.2284,7.5918,7.0103,7.3333,48189,0
2015-02-09,7.2284,7.3172,7.1879,7.3172,8027,0
2015-02-10,7.3495,7.3657,7.3414,7.3575,2223,0
2015-02-11,7.2688,7.3818,7.2688,7.3818,341,0
2015-02-12,7.309,7.309,7.1152,7.2606,10883,0
2015-02-17,7.1798,7.309,7.1798,7.2688,6879,0
2015-02-18,7.3736,7.3736,7.2525,7.3195,822,0
2015-02-19,7.3495,7.3495,7.1234,7.1313,5577,0
2015-02-20,7.1394,7.1958,7.1234,7.1234,5336,0
2015-02-23,7.1475,7.1475,7.1475,7.1475,744,0
2015-02-24,7.1498,7.1558,7.1476,7.1476,371,0
2015-02-26,7.2284,7.2768,7.1475,7.2284,4832,0
2015-02-27,7.1558,7.1879,7.1558,7.1879,1399,0
2015-03-02,7.1958,7.1958,7.1958,7.1958,371,0
2015-03-04,7.4303,7.4303,7.2122,7.2122,868,0
2015-03-05,7.2284,7.2284,7.2122,7.2122,1610,0
2015-03-10,7.2768,7.2768,7.1879,7.1879,4333,0
2015-03-11,7.2122,7.3899,7.2122,7.2284,22536,0
2015-03-12,7.2284,7.2444,7.2284,7.2284,5076,0
2015-03-16,7.3899,7.3899,7.2688,7.2688,1859,0
2015-03-17,7.2284,7.2606,7.2284,7.2284,2476,0
2015-03-18,7.2284,7.2284,7.2284,7.2284,2354,0
2015-03-19,7.2284,7.3414,7.2284,7.3414,11144,0
2015-03-20,7.309,7.3575,7.2688,7.3495,10647,0
2015-03-23,7.4707,7.4707,7.3172,7.3333,371,0
2015-03-25,7.309,7.3899,7.2849,7.2849,6068,0
2015-03-26,7.2929,7.2929,7.2929,7.2929,125,0
2015-03-27,7.2849,7.3333,7.2688,7.2688,9037,0
2015-03-30,7.309,7.3333,7.2688,7.2688,18697,0
2015-04-01,7.2688,7.2688,7.2688,7.2688,125,0
2015-04-02,7.3414,7.5918,7.2849,7.3414,6686,0
2015-04-06,7.3495,7.3495,7.3495,7.3495,249,0
2015-04-08,7.3495,7.3495,7.3495,7.3495,1239,0
2015-04-09,7.3899,7.4463,7.3818,7.4463,7068,0
2015-04-10,7.4463,7.4463,7.3333,7.3333,1239,0
2015-04-13,7.3253,7.4463,7.3172,7.3495,8419,0
2015-04-15,7.4303,7.4303,7.2688,7.2688,3655,0
2015-04-16,7.2688,7.3333,7.2688,7.2688,9797,0
2015-04-17,7.3495,7.4303,7.3495,7.3818,1859,0
2015-04-21,7.4302,7.4302,7.4302,7.4302,1239,0
2015-04-22,7.4221,7.4303,7.2688,7.2688,7894,0
2015-04-23,7.2768,7.3495,7.2365,7.3495,4830,0
2015-04-24,7.3495,7.3818,7.2688,7.2688,7690,0
2015-04-27,7.3495,7.3495,7.3414,7.3495,2847,0
2015-04-28,7.3619,7.6859,7.3495,7.3736,3892,0
2015-04-29,7.3495,7.3899,7.3495,7.3495,1982,0
2015-04-30,7.3979,7.616,7.3899,7.3899,4087,0
2015-05-01,7.3724,7.3724,7.3724,7.3724,123,0
2015-05-04,7.7265,7.7265,7.6606,7.6606,728,0
2015-05-05,7.4629,7.7018,7.3724,7.3724,6677,0
2015-05-07,7.4136,7.4629,7.4136,7.4629,607,0
2015-05-08,7.4876,7.4876,7.3888,7.3888,364,0
2015-05-11,7.3969,7.4382,7.3724,7.3724,3641,0
2015-05-12,7.43,7.743,7.4136,7.5041,13049,0
2015-05-13,7.4795,7.5205,7.4795,7.5205,485,0
2015-05-14,7.6196,7.6196,7.4136,7.4136,7649,0
2015-05-15,7.4136,7.4958,7.4136,7.4958,3531,0
2015-05-18,7.5041,7.5205,7.3806,7.3806,5317,0
2015-05-19,7.3724,7.3806,7.3475,7.3475,4978,0
2015-05-20,7.3475,7.3559,7.3311,7.3475,2185,0
2015-05-22,7.4547,7.4958,7.3724,7.4876,6921,0
2015-05-26,7.3724,7.4136,7.3724,7.3724,10207,0
2015-05-28,7.3806,7.3806,7.3724,7.3724,2550,0
2015-05-29,7.3393,7.4054,7.2899,7.4054,9347,0
2015-06-02,7.3724,7.3724,7.3724,7.3724,1579,0
2015-06-03,7.3146,7.3393,7.2899,7.2899,21002,0
2015-06-04,7.3641,7.3641,7.2735,7.2735,1821,0
2015-06-05,7.2077,7.2159,7.0016,7.0099,23309,0
2015-06-08,7.0677,7.0677,7.0594,7.0594,485,0
2015-06-09,7.0677,7.1252,7.0594,7.0677,5287,0
2015-06-10,7.0758,7.1498,7.0677,7.0758,4791,0
2015-06-11,7.0923,7.1561,7.0758,7.0758,8155,0
2015-06-12,7.0758,7.0758,7.0758,7.0758,241,0
2015-06-15,7.0758,7.1417,7.0758,7.0758,1457,0
2015-06-16,7.0923,7.0923,7.0758,7.0923,728,0
2015-06-17,7.0758,7.0758,7.0758,7.0758,241,0
2015-06-18,7.0842,7.0923,7.0594,7.0594,4855,0
2015-06-19,7.0594,7.0594,7.0594,7.0594,123,0
2015-06-22,7.0594,7.0594,7.0429,7.0429,2915,0
2015-06-23,7.1524,7.1524,7.1524,7.1524,682,0
2015-06-24,7.0429,7.0511,7.0429,7.0429,1336,0
2015-06-26,7.0429,7.0429,6.9934,7.0016,4977,0
2015-06-29,6.9275,6.9275,6.9275,6.9275,3884,0
2015-07-01,6.9438,6.9853,6.9438,6.9438,2308,0
2015-07-02,6.9438,6.9438,6.9438,6.9438,123,0
2015-07-06,6.9438,6.9438,6.9438,6.9438,123,0
2015-07-07,6.9275,6.9358,6.9275,6.9358,2550,0
2015-07-08,6.9275,6.9275,6.9275,6.9275,123,0
2015-07-09,7.0016,7.0346,7.0016,7.0346,972,0
2015-07-10,6.9769,6.9769,6.9769,6.9769,123,0
2015-07-13,6.9769,6.9769,6.9769,6.9769,123,0
2015-07-15,6.9769,6.9934,6.8038,6.8038,9164,0
2015-07-16,6.8534,6.9028,6.8534,6.8534,15055,0
2015-07-17,6.8122,6.8122,5.8648,6.6145,16510,0
2015-07-20,6.6887,7.2077,6.6557,6.7216,19546,0
2015-07-21,6.7381,7.0511,6.7381,6.7875,4371,0
2015-07-22,6.7381,6.7381,6.6226,6.6722,3641,0
2015-07-23,6.6062,6.6474,6.5979,6.6393,1701,0
2015-07-24,6.6393,6.6393,6.6393,6.6393,1336,0
2015-07-27,6.631,6.631,6.631,6.631,123,0
2015-07-28,6.7956,6.8698,6.7956,6.7956,2792,0
2015-07-29,6.8369,6.8369,6.8369,6.8369,3034,0
2015-07-30,6.9522,6.9522,6.4662,6.7956,5826,0
2015-07-31,6.6935,6.7357,6.6935,6.7103,5107,0
2015-08-04,6.7103,6.7526,6.7103,6.7103,14608,0
2015-08-05,6.7103,6.7103,6.7103,6.7103,1306,0
2015-08-06,6.6935,6.6935,6.6935,6.6935,121,0
2015-08-07,6.7103,6.7189,6.6935,6.6935,10332,0
2015-08-10,6.6853,6.6853,6.0537,6.3568,9976,0
2015-08-11,6.6684,6.8031,6.5084,6.7357,11150,0
2015-08-12,6.4832,6.7274,6.4832,6.7274,4155,0
2015-08-13,6.7274,6.7357,6.5084,6.5084,2018,0
2015-08-18,6.5842,6.6935,6.5842,6.6347,12946,0
2015-08-19,6.6516,6.6516,6.6347,6.6347,6177,0
2015-08-20,6.5337,6.6093,6.5254,6.6093,23398,0
2015-08-21,6.6179,6.6179,6.5254,6.5421,2495,0
2015-08-24,6.5254,6.5254,6.3991,6.3991,5375,0
2015-08-25,6.3906,6.3906,5.338,5.8601,38839,0
2015-08-26,5.4811,6.0285,5.3465,5.9695,60929,0
2015-08-27,6.3568,6.5254,6.3568,6.5254,10809,0
2015-08-28,6.4075,6.4075,6.4075,6.4075,4039,0
2015-09-01,6.2305,6.3064,6.2305,6.2811,2495,0
2015-09-03,6.6179,6.6179,6.6179,6.6179,594,0
2015-09-08,6.5758,6.6935,6.5758,6.6935,2495,0
2015-09-09,6.382,6.5254,6.382,6.5254,6413,0
2015-09-10,6.3906,6.4747,6.382,6.4747,5460,0
2015-09-11,6.4747,6.4999,6.4747,6.4747,2495,0
2015-09-14,6.4242,6.4242,6.2389,6.2389,4276,0
2015-09-15,6.2053,6.2137,5.9275,5.9275,4394,0
2015-09-16,5.8601,6.2727,5.8516,5.9864,7840,0
2015-09-17,6.2293,6.2293,5.9864,5.9949,12470,0
2015-09-21,5.9864,5.9949,5.9864,5.9949,2849,0
2015-09-22,6.2643,6.3064,6.0033,6.3064,12115,0
2015-09-23,6.0368,6.0789,6.0368,6.0623,9263,0
2015-09-24,6.0452,6.0789,5.9527,5.9864,18507,0
2015-09-25,6.0285,6.0285,5.9864,6.0202,11996,0
2015-09-28,6.0033,6.0033,5.8179,5.8263,17032,0
2015-09-29,5.6832,5.6832,5.6832,5.6832,236,0
2015-09-30,5.8938,5.8938,5.6832,5.6832,1543,0
2015-10-01,5.7254,5.7423,5.5485,5.5485,7840,0
2015-10-02,5.5821,5.8095,5.4811,5.6665,34918,0
2015-10-05,5.7507,5.9519,5.7507,5.8854,1023,0
2015-10-06,5.8938,5.9779,5.8601,5.8938,12828,0
2015-10-07,5.8938,5.8938,5.8685,5.8685,4750,0
2015-10-08,5.8938,5.9779,5.8938,5.9779,7364,0
2015-10-09,5.9527,5.9527,5.8938,5.8938,3443,0
2015-10-14,5.9359,5.9359,5.9359,5.9359,476,0
2015-10-16,6.0623,6.0623,6.0623,6.0623,594,0
2015-10-19,5.9527,6.0706,5.9527,6.0706,2574,0
2015-10-20,6.2389,6.2389,5.9441,5.9441,3800,0
2015-10-21,5.9441,5.9441,5.8854,5.9441,22805,0
2015-10-22,5.7675,6.1631,5.7675,6.1631,1663,0
2015-10-23,5.7759,6.1463,5.7759,5.8601,13302,0
2015-10-26,5.8938,5.8938,5.6916,5.7928,19834,0
2015-10-27,5.8011,5.8179,5.7759,5.8179,1427,0
2015-10-28,5.8263,6.0202,5.759,5.759,4514,0
2015-10-29,5.7507,6.0958,5.7507,5.7842,8195,0
2015-10-30,5.9302,5.9302,5.7832,5.7832,1850,0
2015-11-02,5.7658,5.9164,5.7227,5.8784,13810,0
2015-11-03,5.8784,6.1291,5.8784,6.0858,21518,0
2015-11-04,5.9215,5.9389,5.9215,5.9302,1158,0
2015-11-05,5.9647,5.9734,5.9647,5.9647,3472,0
2015-11-06,5.9647,5.9647,5.8436,5.9215,6478,0
2015-11-09,5.8351,5.887,5.7918,5.8005,16498,0
2015-11-10,5.9042,5.9734,5.8178,5.8178,3585,0
2015-11-11,5.8178,5.8351,5.7918,5.7918,5091,0
2015-11-12,5.7918,5.8091,5.645,5.7746,49047,0
2015-11-13,5.4893,5.6707,5.4806,5.6622,7521,0
2015-11-16,5.7573,6.0771,5.6707,5.6707,6826,0
2015-11-17,5.619,5.7746,5.5498,5.6622,40373,0
2015-11-18,5.6536,5.7486,5.2991,5.5413,15270,0
2015-11-19,5.4893,5.5672,5.3942,5.4979,5320,0
2015-11-20,5.3856,5.4374,5.3683,5.4202,2660,0
2015-11-23,5.3856,5.4634,5.3683,5.4461,4627,0
2015-11-24,5.4461,5.7573,5.4202,5.7573,19782,0
2015-11-25,5.5326,5.6707,5.4979,5.6622,3703,0
2015-11-27,5.6622,5.8005,5.6622,5.8005,2778,0
2015-11-30,5.5672,5.9129,5.5672,5.9129,3472,0
2015-12-01,5.6622,5.9993,5.6363,5.9129,17528,0
2015-12-02,5.9647,6.4955,5.645,5.7918,15316,0
2015-12-03,5.6795,5.803,5.6622,5.8005,14012,0
2015-12-04,5.8091,5.861,5.5498,5.6795,35399,0
2015-12-07,5.6707,5.6707,5.2818,5.3251,33779,0
2015-12-08,5.3164,5.4116,5.2818,5.3597,20692,0
2015-12-09,5.4893,5.8523,5.4893,5.7658,13650,0
2015-12-10,5.4979,5.6795,5.4979,5.5845,8214,0
2015-12-11,5.619,5.7055,5.4893,5.7055,7057,0
2015-12-14,5.6881,5.7573,5.4979,5.5066,32620,0
2015-12-15,5.5757,5.5757,5.3769,5.4893,32853,0
2015-12-16,5.7227,5.7486,5.4634,5.4893,55528,0
2015-12-17,5.619,5.7055,5.1868,5.3769,125744,0
2015-12-18,5.4374,5.6622,5.3769,5.524,31927,0
2015-12-21,5.5326,5.6622,5.5326,5.5845,29267,0
2015-12-22,5.5757,5.6759,5.5498,5.6363,17218,0
2015-12-23,5.6795,5.8784,5.6276,5.7573,29960,0
2015-12-24,5.7746,5.7746,5.4547,5.619,30512,0
2015-12-28,5.6881,5.8957,5.619,5.8957,13686,0
2015-12-29,5.8957,5.8957,5.6536,5.74,21976,0
2015-12-30,5.7355,5.8005,5.7188,5.7188,3008,0
2015-12-31,5.6536,5.861,5.6536,5.8523,6799,0
2016-01-04,5.6968,5.8784,5.6968,5.7486,27575,0
2016-01-05,5.8264,5.8264,5.6536,5.6968,17832,0
2016-01-06,5.7227,5.7313,5.6881,5.7313,7417,0
2016-01-07,5.7313,5.7658,5.6622,5.74,31335,0
2016-01-08,5.7658,5.9475,5.7055,5.7486,19897,0
2016-01-11,5.7486,5.824,5.6536,5.7055,11987,0
2016-01-12,5.7486,5.7514,5.6569,5.6707,7203,0
2016-01-13,5.7486,5.7486,5.5413,5.5629,14455,0
2016-01-14,5.5672,5.7486,5.5066,5.6672,22581,0
2016-01-15,5.6707,5.6881,5.5189,5.5757,10765,0
2016-01-19,5.5757,5.5757,5.1868,5.1868,69523,0
2016-01-20,5.1868,5.4461,4.9966,5.3597,106890,0
2016-01-21,5.3597,5.4893,5.2301,5.3338,48396,0
2016-01-22,5.4029,5.4979,5.3597,5.4806,24076,0
2016-01-25,5.3683,5.524,5.23,5.2818,34844,0
2016-01-26,5.23,5.5326,5.23,5.4892,16143,0
2016-01-27,5.4116,5.5614,5.2905,5.4374,10965,0
2016-01-28,5.5153,5.6103,5.4461,5.4806,9973,0
2016-01-29,5.6842,5.782,5.6842,5.782,7588,0
2016-02-01,5.6968,5.7555,5.6752,5.7555,7110,0
2016-02-02,5.5507,5.9511,5.5507,5.7643,16126,0
2016-02-03,5.782,5.871,5.7021,5.7021,6666,0
2016-02-04,5.742,5.7998,5.4885,5.5329,27070,0
2016-02-05,5.7273,5.7286,5.5063,5.613,12661,0
2016-02-08,5.564,5.5774,5.5596,5.5597,11247,0
2016-02-09,5.5152,5.7197,5.4885,5.4885,29819,0
2016-02-10,5.604,5.613,5.5152,5.5597,13865,0
2016-02-11,5.4885,5.5241,5.0792,5.2483,72246,0
2016-02-12,5.2927,5.444,5.2927,5.444,16763,0
2016-02-16,5.5418,5.5597,5.444,5.4973,8881,0
2016-02-17,5.5152,5.5854,5.186,5.4796,21417,0
2016-02-18,5.604,5.604,5.3232,5.5507,14951,0
2016-02-19,5.5402,5.5507,5.3817,5.5507,1883,0
2016-02-22,5.4796,5.5597,5.3729,5.5597,7468,0
2016-02-23,5.4796,5.5236,5.4796,5.5063,10698,0
2016-02-24,5.4083,5.493,5.3729,5.4351,49048,0
2016-02-25,5.3905,5.4972,5.3905,5.4707,2923,0
2016-02-26,5.5152,5.5152,5.3729,5.3729,11556,0
2016-02-29,5.4973,5.4973,5.3195,5.3195,63473,0
2016-03-01,5.444,5.4707,5.3283,5.3283,137055,0
2016-03-02,5.3825,5.4616,5.3283,5.3905,25810,0
2016-03-03,5.3497,5.4257,5.2749,5.3195,94056,0
2016-03-04,5.3373,5.5143,5.3373,5.4809,38506,0
2016-03-07,5.5597,6.1378,5.5329,5.9866,60091,0
2016-03-08,6.0844,6.0932,5.871,5.9866,27106,0
2016-03-09,5.8264,5.9066,5.5418,5.613,27312,0
2016-03-10,5.782,5.8264,5.5152,5.604,24700,0
2016-03-11,5.673,5.8442,5.604,5.782,27992,0
2016-03-14,5.7887,5.8442,5.782,5.782,7869,0
2016-03-15,5.7376,5.7819,5.6931,5.6931,5958,0
2016-03-16,5.7108,6.3424,5.6486,6.1734,18230,0
2016-03-17,6.2357,6.2446,5.8175,6.0578,31752,0
2016-03-18,6.1255,6.2267,5.871,5.8798,7342,0
2016-03-21,6.129,6.2001,6.0045,6.0222,13430,0
2016-03-22,6.0044,6.0222,6.0044,6.0132,1464,0
2016-03-23,6.0222,6.0382,5.871,5.8798,33362,0
2016-03-24,6.0039,6.0044,5.871,5.8887,4746,0
2016-03-28,5.791,5.96,5.782,5.7909,2649,0
2016-03-29,5.791,5.9492,5.791,5.9422,7982,0
2016-03-30,5.8804,5.8976,5.871,5.8976,10231,0
2016-04-01,5.8807,5.8843,5.871,5.8711,3492,0
2016-04-04,5.9436,5.9835,5.871,5.8798,9665,0
2016-04-05,5.9601,5.9777,5.96,5.9777,8942,0
2016-04-06,5.9777,5.9777,5.9688,5.9688,7843,0
2016-04-07,5.96,5.96,5.8798,5.8798,13492,0
2016-04-08,5.9155,6.0933,5.8926,5.9047,10548,0
2016-04-11,5.8976,6.129,5.871,6.129,35553,0
2016-04-12,6.0933,6.0933,5.9422,5.9422,29030,0
2016-04-13,5.9688,6.1378,5.9688,6.0755,16657,0
2016-04-14,6.0933,6.0933,5.9512,6.0201,10186,0
2016-04-15,5.9871,6.0844,5.96,5.9778,8009,0
2016-04-18,5.96,6.0489,5.96,6.0489,5847,0
2016-04-19,6.0488,6.2267,6.04,6.2267,35166,0
2016-04-20,6.2401,6.6271,6.1263,6.4937,49485,0
2016-04-21,6.5826,6.5826,6.4242,6.5292,17893,0
2016-04-22,6.4964,6.5559,6.4531,6.5559,19020,0
2016-04-25,6.5737,6.8104,6.4937,6.5293,25552,0
2016-04-26,6.5737,6.5737,6.449,6.5203,15820,0
2016-04-27,6.449,6.4491,6.3069,6.3677,33264,0
2016-04-28,6.3601,6.4957,6.298,6.3246,10342,0
2016-04-29,6.4877,6.4877,6.3964,6.4694,6092,0
2016-05-02,6.4877,6.4877,6.3964,6.4163,9163,0
2016-05-03,6.3965,6.3965,6.2049,6.2231,54075,0
2016-05-04,6.2231,6.26,6.214,6.26,4424,0
2016-05-05,6.2414,6.369,6.1684,6.2323,10488,0
2016-05-06,6.2049,6.2323,6.0862,6.2049,38292,0
2016-05-09,6.2414,6.2709,6.0225,6.1319,8787,0
2016-05-10,6.2049,6.3873,6.1593,6.3873,28422,0
2016-05-11,6.3235,6.4176,6.3235,6.3418,1688,0
2016-05-12,6.3235,6.4877,6.2505,6.3418,10994,0
2016-05-13,6.3873,6.4603,6.1865,6.2504,15221,0
2016-05-16,6.2049,6.3873,6.036,6.15,27084,0
2016-05-17,6.2504,6.2504,6.1957,6.2141,1648,0
2016-05-18,6.2504,6.2688,6.1592,6.2049,11398,0
2016-05-19,6.1136,6.1611,6.0132,6.0771,23068,0
2016-05-20,6.0953,6.1865,6.0225,6.0315,20266,0
2016-05-23,6.1592,6.2231,6.141,6.2231,25734,0
2016-05-24,6.1957,6.214,6.1957,6.2049,24000,0
2016-05-25,6.2688,6.4238,6.2504,6.2688,33932,0
2016-05-26,6.3235,6.3599,6.3052,6.3418,60905,0
2016-05-27,6.2596,6.2869,6.2058,6.2869,23343,0
2016-05-31,6.2669,6.4238,6.2049,6.2323,101822,0
2016-06-01,6.2323,6.2504,6.1684,6.2414,15613,0
2016-06-02,6.2049,6.2049,6.1684,6.2048,45261,0
2016-06-03,6.1957,6.214,6.1136,6.2049,28895,0
2016-06-06,6.2245,6.2514,6.1684,6.1684,8889,0
2016-06-07,6.1865,6.2277,6.1136,6.1136,131729,0
2016-06-08,6.195,6.1972,6.1319,6.1957,13107,0
2016-06-09,6.2049,6.214,6.15,6.15,7852,0
2016-06-10,6.2049,6.2596,6.2049,6.2504,9426,0
2016-06-13,6.15,6.1684,6.141,6.1684,2610,0
2016-06-14,6.214,6.2323,6.1136,6.1374,18461,0
2016-06-15,6.1136,6.1957,6.1136,6.1957,32421,0
2016-06-17,6.2049,6.2049,6.1592,6.1684,46855,0
2016-06-20,6.2323,6.2323,6.1592,6.1775,8266,0
2016-06-21,6.2778,6.2778,6.1136,6.1592,45873,0
2016-06-22,6.1775,6.1775,6.0771,6.1136,56810,0
2016-06-23,6.1592,6.1592,5.9493,6.0406,37342,0
2016-06-24,5.9401,6.2596,5.9401,6.2596,50210,0
2016-06-27,6.2504,6.2504,6.0489,6.1865,3016,0
2016-06-28,6.1673,6.2596,6.1045,6.2596,6045,0
2016-06-29,6.1684,6.2323,6.1319,6.2322,5544,0
2016-06-30,6.1775,6.2223,6.0224,6.214,12208,0
2016-07-01,6.2414,7.0534,6.2414,6.6429,163282,0
2016-07-05,6.5698,7.0443,6.5698,7.026,134236,0
2016-07-06,7.0169,7.5918,6.9348,7.391,296704,0
2016-07-07,7.3729,7.6101,7.1721,7.4367,57542,0
2016-07-08,7.391,7.6375,7.1812,7.4823,54334,0
2016-07-11,7.528,7.9204,7.528,7.6648,199913,0
2016-07-12,7.7469,7.8838,7.6194,7.8382,152342,0
2016-07-13,7.8929,7.8929,7.537,7.8474,128334,0
2016-07-14,7.8838,7.9841,7.6101,7.7651,111037,0
2016-07-15,7.6557,7.8929,7.3729,7.4732,305897,0
2016-07-18,7.2998,7.4367,7.0627,7.2542,51951,0
2016-07-19,7.2633,7.2633,6.8254,6.9257,29085,0
2016-07-20,7.0809,7.2268,6.8527,7.1356,150907,0
2016-07-21,7.163,7.163,6.5243,6.6155,294894,0
2016-07-22,6.5881,7.0169,6.5881,7.0169,41089,0
2016-07-25,7.0992,7.0992,6.8619,7.0718,47725,0
2016-07-26,7.1447,7.1447,6.6793,6.9714,37360,0
2016-07-27,7.0169,7.0809,6.9166,6.9531,21196,0
2016-07-28,6.8801,7.1356,6.8619,7.0809,15690,0
2016-07-29,7.0424,7.2478,7.0424,7.2478,2907,0
2016-08-01,7.0797,7.2852,6.8648,6.8648,8109,0
2016-08-02,6.8648,7.2011,6.7808,7.1544,50287,0
2016-08-03,6.7715,7.145,6.7715,7.0293,17398,0
2016-08-04,7.0984,7.2198,6.8777,7.1246,28139,0
2016-08-05,7.0049,7.1917,6.9302,7.1917,8281,0
2016-08-08,7.0358,7.1917,6.9489,7.0516,20629,0
2016-08-09,7.0984,7.1357,6.9583,7.0516,12068,0
2016-08-10,7.0797,7.0797,6.9863,6.9863,10834,0
2016-08-11,7.0985,7.2385,6.8742,6.9209,47996,0
2016-08-12,6.9583,7.0984,6.8788,7.0797,13723,0
2016-08-15,7.0984,7.1827,6.9723,7.0143,26319,0
2016-08-16,7.2198,7.2198,6.9395,6.9489,22014,0
2016-08-17,6.9405,7.0896,6.9395,7.0049,3231,0
2016-08-18,7.0049,7.1917,7.0049,7.1917,18828,0
2016-08-19,7.2104,7.3412,6.9209,7.0424,41641,0
2016-08-22,7.0049,7.1357,6.9489,7.1357,6468,0
2016-08-23,6.9255,7.089,6.9023,7.0143,1743,0
2016-08-24,7.0237,7.3692,6.9115,7.0237,46716,0
2016-08-25,7.0984,7.2385,7.033,7.0984,12630,0
2016-08-26,7.0984,7.1731,6.9489,7.0984,21464,0
2016-08-29,7.1917,7.2758,7.1078,7.1917,21653,0
2016-08-30,7.0609,7.2198,6.9676,7.2198,8234,0
2016-08-31,7.2385,7.3412,7.1824,7.2852,12116,0
2016-09-01,7.3224,7.4253,7.3224,7.3794,2291,0
2016-09-02,7.4065,7.7428,7.4065,7.5934,54090,0
2016-09-06,7.528,7.752,7.2945,7.2945,27610,0
2016-09-07,7.3908,7.6236,7.3908,7.584,16374,0
2016-09-08,7.612,7.7148,7.5093,7.6307,28283,0
2016-09-09,7.5704,7.5704,7.5704,7.5704,1369,0
2016-09-12,7.4907,7.563,7.2852,7.2852,22357,0
2016-09-13,7.2852,7.4813,7.2852,7.4275,7600,0
2016-09-14,7.5187,7.5784,7.4719,7.4907,3548,0
2016-09-15,7.5093,7.5224,7.0703,7.4439,14750,0
2016-09-16,7.4253,7.4719,7.1544,7.2852,15075,0
2016-09-19,7.2852,7.6401,7.2852,7.6307,13945,0
2016-09-20,7.3952,7.612,7.3952,7.5934,5119,0
2016-09-21,7.5934,7.5934,7.4719,7.4719,1392,0
2016-09-22,7.612,7.7054,7.5093,7.5093,21554,0
2016-09-23,7.556,7.6307,7.5187,7.5187,2248,0
2016-09-26,7.4907,7.5331,7.4719,7.4719,5516,0
2016-09-27,7.5056,7.5234,7.4719,7.4719,3901,0
2016-09-28,7.4719,7.528,7.3879,7.4719,3188,0
2016-09-29,7.4253,7.4719,7.4253,7.4719,6798,0
2016-09-30,7.5934,7.5934,7.4719,7.4907,6523,0
2016-10-03,7.5947,7.5947,7.4346,7.4346,3319,0
2016-10-04,7.388,7.4346,7.388,7.4346,503,0
2016-10-05,7.4626,7.5093,7.3785,7.3785,22297,0
2016-10-06,7.3785,7.5093,7.3785,7.3879,19531,0
2016-10-07,7.3972,7.508,7.3879,7.4719,4354,0
2016-10-10,7.6218,7.6218,7.3785,7.4253,17081,0
2016-10-11,7.4253,7.5747,7.4253,7.4346,8892,0
2016-10-12,7.4439,7.4439,7.4253,7.4253,321,0
2016-10-13,7.4439,7.5644,7.4065,7.4206,5163,0
2016-10-14,7.4719,7.4719,7.4439,7.4439,1392,0
2016-10-17,7.4626,7.5187,7.4346,7.4346,2334,0
2016-10-18,7.3785,7.4719,7.3785,7.3879,20868,0
2016-10-19,7.4439,7.6588,7.4346,7.5187,17596,0
2016-10-20,7.5373,7.5373,7.4422,7.4533,11734,0
2016-10-21,7.4813,7.7708,7.4355,7.6027,20231,0
2016-10-24,7.4999,7.612,7.3879,7.3879,8106,0
2016-10-25,7.4719,7.4719,7.3972,7.3972,9055,0
2016-10-26,7.5187,7.5187,7.3785,7.5186,780,0
2016-10-27,7.4159,7.4439,7.3318,7.4072,10046,0
2016-10-28,7.4253,7.4719,7.3039,7.3039,6230,0
2016-10-31,7.3879,7.3879,7.0984,7.1357,7132,0
2016-11-01,7.2011,7.2727,7.1717,7.2011,21321,0
2016-11-02,7.4198,7.5659,7.4102,7.5537,9493,0
2016-11-03,7.5537,8.0222,7.5537,7.7641,10946,0
2016-11-08,7.7162,7.7162,7.6015,7.6111,5724,0
2016-11-09,7.6181,7.7449,7.5632,7.5729,7040,0
2016-11-10,7.6015,7.6971,7.6015,7.6971,14169,0
2016-11-11,7.7449,7.7543,7.6493,7.6493,19900,0
2016-11-14,7.6589,7.7449,7.6206,7.6301,12561,0
2016-11-15,7.6971,7.6971,7.6111,7.6497,8085,0
2016-11-16,7.7449,7.7449,7.6436,7.6589,12775,0
2016-11-17,7.6298,7.6607,7.5645,7.6158,18301,0
2016-11-18,7.6779,7.7067,7.6493,7.6567,24804,0
2016-11-21,7.6589,7.6693,7.6206,7.6206,11006,0
2016-11-22,7.6971,7.6971,7.3816,7.4102,19389,0
2016-11-23,7.4389,7.4389,7.3624,7.4102,24634,0
2016-11-25,7.4581,7.6483,7.4581,7.6483,6075,0
2016-11-28,7.6397,7.6397,7.5059,7.5176,5399,0
2016-11-29,7.6397,7.7019,7.5546,7.5632,10251,0
2016-11-30,7.6397,7.6493,7.5537,7.6493,11243,0
2016-12-01,7.6493,7.6493,7.5059,7.5059,9950,0
2016-12-02,7.5778,7.5778,7.5441,7.5441,2124,0
2016-12-05,7.5537,7.6493,7.5537,7.6397,11152,0
2016-12-06,7.6493,7.6493,7.5547,7.5823,4001,0
2016-12-07,7.5919,7.6589,7.5919,7.5919,16927,0
2016-12-08,7.6116,7.6483,7.6015,7.6015,5647,0
2016-12-09,7.6015,7.6111,7.5919,7.6111,6494,0
2016-12-12,7.6206,7.6971,7.5537,7.5537,3117,0
2016-12-13,7.6493,7.6493,7.4581,7.6493,11890,0
2016-12-14,7.5632,7.6493,7.5537,7.6206,9169,0
2016-12-15,7.6111,7.6111,7.5154,7.5537,4272,0
2016-12-16,7.6397,7.6397,7.5919,7.5919,2835,0
2016-12-19,7.5632,7.5632,7.5537,7.5537,2136,0
2016-12-20,7.6248,7.6248,7.5823,7.6015,6292,0
2016-12-21,7.6493,7.6493,7.4102,7.4102,12399,0
2016-12-22,7.4485,7.6397,7.4485,7.6206,16412,0
2016-12-23,7.5632,7.5632,7.4581,7.4581,7471,0
2016-12-27,7.4867,7.6397,7.4294,7.4795,47047,0
2016-12-28,7.4676,7.4772,7.4676,7.4772,275,0
2016-12-29,7.4676,7.4676,7.4485,7.4485,3823,0
2016-12-30,7.4772,7.5537,7.4389,7.5536,19879,0
2017-01-03,7.5537,7.5537,7.5059,7.525,1614,0
2017-01-04,7.5441,7.6015,7.5059,7.5919,14219,0
2017-01-05,7.6206,7.7545,7.5838,7.7257,15914,0
2017-01-06,7.525,7.7545,7.525,7.7545,8245,0
2017-01-09,7.6971,7.8405,7.5441,7.6875,29346,0
2017-01-10,7.647,7.6589,7.4756,7.5441,8891,0
2017-01-11,7.6397,7.6779,7.6397,7.6779,2972,0
2017-01-12,7.5059,7.6301,7.4485,7.5059,10755,0
2017-01-13,7.6301,7.6493,7.5345,7.6301,3242,0
2017-01-17,7.6301,7.6301,7.4581,7.5919,7156,0
2017-01-18,7.525,7.653,7.525,7.6493,10556,0
2017-01-19,7.6589,7.6589,7.4772,7.5632,3141,0
2017-01-20,7.5537,7.7353,7.5537,7.7353,36090,0
2017-01-23,7.6493,7.6875,7.612,7.6493,18321,0
2017-01-24,7.6493,7.6494,7.6301,7.6386,7425,0
2017-01-25,7.5537,7.6493,7.5537,7.6397,16143,0
2017-01-26,7.625,7.7927,7.6111,7.6206,9071,0
2017-01-27,7.6971,7.7067,7.6206,7.6779,9432,0
2017-01-30,7.6301,7.8023,7.6016,7.7162,34079,0
2017-01-31,7.6015,7.7755,7.6015,7.7736,7958,0
2017-02-01,7.7919,7.8604,7.7235,7.8408,842628,0
2017-02-02,7.7235,7.8701,7.7235,7.8604,2947,0
2017-02-03,7.8613,7.8897,7.7039,7.8408,18115,0
2017-02-06,7.8026,7.8026,7.6746,7.6844,753,0
2017-02-07,7.7464,7.7464,7.6467,7.6467,19259,0
2017-02-08,7.6257,7.7028,7.5729,7.5866,28199,0
2017-02-09,7.5768,7.6647,7.5377,7.6647,18367,0
2017-02-10,7.6355,7.655,7.4497,7.5925,243901,0
2017-02-13,7.5964,7.655,7.5964,7.6453,11151,0
2017-02-14,7.6492,7.6492,7.5876,7.5876,2389,0
2017-02-15,7.6003,7.6453,7.5866,7.6453,7029,0
2017-02-16,7.6365,7.6453,7.6365,7.6453,1470,0
2017-02-17,7.6331,7.6942,7.5769,7.6746,12997,0
2017-02-21,7.7235,7.743,7.6596,7.6596,4874,0
2017-02-22,7.6756,7.6844,7.6682,7.6682,4875,0
2017-02-23,7.6461,7.7235,7.6461,7.7235,1326,0
2017-02-24,7.7078,7.7078,7.6451,7.6648,5006,0
2017-02-27,7.6986,7.6986,7.6257,7.6746,10842,0
2017-02-28,7.7137,7.7137,7.6367,7.6942,5408,0
2017-03-01,7.6506,7.7235,7.6506,7.7228,10366,0
2017-03-02,7.6355,7.7235,7.6062,7.655,4653,0
2017-03-03,7.6626,7.6626,7.6626,7.6626,256,0
2017-03-06,7.655,7.6649,7.5964,7.5964,8903,0
2017-03-07,7.6746,7.7039,7.6746,7.6754,3210,0
2017-03-08,7.7303,7.7303,7.7303,7.7303,1184,0
2017-03-09,7.7333,7.7724,7.6159,7.6356,6833,0
2017-03-10,7.6746,7.7137,7.6746,7.7137,1757,0
2017-03-13,7.6746,7.7137,7.6746,7.6861,3315,0
2017-03-14,7.6355,7.6757,7.6355,7.6746,18872,0
2017-03-15,7.6746,7.703,7.6746,7.703,10408,0
2017-03-16,7.7235,7.7235,7.6971,7.6971,2161,0
2017-03-17,7.7235,7.7235,7.6746,7.6746,3868,0
2017-03-20,7.6355,7.6746,7.6355,7.6746,18077,0
2017-03-21,7.6355,7.6824,7.6355,7.6824,2389,0
2017-03-22,7.6746,7.7235,7.6746,7.7235,6367,0
2017-03-23,7.6844,7.6844,7.6062,7.6062,8425,0
2017-03-24,7.6986,7.7235,7.6257,7.7235,15235,0
2017-03-27,7.6355,7.6942,7.6355,7.6942,1181,0
2017-03-28,7.6257,7.7235,7.6257,7.7235,10890,0
2017-03-29,7.7235,7.7724,7.6746,7.7724,10748,0
2017-03-30,7.6844,7.7583,7.6844,7.7583,1043,0
2017-04-03,7.8017,7.8115,7.7512,7.8017,4816,0
2017-04-04,7.6942,7.8017,7.6942,7.7919,6242,0
2017-04-05,7.7333,7.8017,7.6845,7.8017,4080,0
2017-04-06,7.6844,7.7724,7.6844,7.7724,6689,0
2017-04-10,7.7391,7.7391,7.7328,7.7328,600,0
2017-04-11,7.7235,7.7235,7.6844,7.6886,2464,0
2017-04-12,7.6844,7.7326,7.6746,7.6746,2337,0
2017-04-13,7.7039,7.7333,7.6844,7.7137,17786,0
2017-04-17,7.7137,7.7137,7.6844,7.6844,636,0
2017-04-18,7.7235,7.7235,7.6844,7.6844,9419,0
2017-04-19,7.716,7.7528,7.6746,7.7235,7865,0
2017-04-20,7.7528,7.8212,7.7333,7.8212,9737,0
2017-04-21,7.6746,7.8212,7.6746,7.8212,4955,0
2017-04-24,7.8212,7.8212,7.7236,7.7236,7524,0
2017-04-25,7.7672,7.7672,7.7672,7.7672,205,0
2017-04-26,7.741,7.7724,7.6746,7.7724,19566,0
2017-04-27,7.6845,7.7528,7.6844,7.7528,23170,0
2017-04-28,7.7333,7.7724,7.7333,7.7724,1642,0
2017-05-01,7.7724,7.8062,7.7557,7.7645,7199,0
2017-05-02,7.7624,7.8701,7.7624,7.8212,9005,0
2017-05-04,8.52,8.52,7.8604,7.9,5761,0
2017-05-05,7.87,7.87,7.7766,7.85,10184,0
2017-05-08,7.8501,7.9421,7.85,7.85,2425,0
2017-05-09,7.861,7.98,7.861,7.98,5033,0
2017-05-10,8.05,8.05,7.91,7.9219,6312,0
2017-05-11,7.9598,7.96,7.85,7.95,13448,0
2017-05-12,7.95,7.95,7.71,7.82,51972,0
2017-05-15,7.84,7.84,7.84,7.84,423,0
2017-05-16,7.878,7.878,7.85,7.85,8714,0
2017-05-17,7.8,7.85,7.8,7.85,1404,0
2017-05-18,7.867,7.869,7.85,7.8683,2295,0
2017-05-19,7.8661,7.8661,7.8661,7.8661,100,0
2017-05-22,7.92,7.95,7.84,7.85,34553,0
2017-05-23,7.9342,7.9342,7.9342,7.9342,260,0
2017-05-24,7.91,7.91,7.88,7.91,1436,0
2017-05-25,7.855,7.8671,7.85,7.85,8510,0
2017-05-26,7.95,7.95,7.83,7.83,29082,0
2017-05-30,7.92,7.92,7.9,7.92,2640,0
2017-05-31,7.94,8.09,7.94,8.0783,5535,0
2017-06-01,7.9009,7.9009,7.9,7.9,2197,0
2017-06-02,8.02,8.02,7.9571,8.02,2326,0
2017-06-05,8,8,7.9701,7.9701,1203,0
2017-06-06,8.04,8.04,7.97,7.99,1321,0
2017-06-07,7.97,7.97,7.86,7.88,3565,0
2017-06-08,7.9,7.93,7.9,7.9299,327,0
2017-06-09,7.9301,8.04,7.9301,8.01,2277,0
2017-06-12,8.04,8.04,7.94,7.94,16587,0
2017-06-13,7.9,7.9626,7.9,7.9399,3137,0
2017-06-14,7.9305,7.9519,7.76,7.8143,4983,0
2017-06-15,7.8,7.85,7.8,7.85,625,0
2017-06-16,7.845,7.9,7.83,7.8728,8974,0
2017-06-19,7.84,7.88,7.73,7.81,26368,0
2017-06-20,7.75,7.849,7.75,7.8,1478,0
2017-06-21,7.74,7.85,7.7314,7.8,131398,0
2017-06-22,7.8,7.83,7.77,7.77,11985,0
2017-06-23,7.841,7.85,7.76,7.8169,8843,0
2017-06-26,7.84,7.84,7.83,7.84,490,0
2017-06-27,7.7322,7.94,7.7322,7.94,13677,0
2017-06-28,7.82,7.9,7.76,7.8,130298,0
2017-06-29,7.76,7.8516,7.74,7.74,1458,0
2017-07-03,7.82,7.8717,7.74,7.8,3812,0
2017-07-05,7.8816,7.8816,7.8,7.8436,3487,0
2017-07-06,7.76,7.85,7.74,7.85,8486,0
2017-07-07,7.8,7.8,7.71,7.75,38843,0
2017-07-10,7.78,7.84,7.57,7.72,23267,0
2017-07-11,7.67,7.8,7.59,7.67,21144,0
2017-07-12,7.77,7.92,7.63,7.9,23084,0
2017-07-13,7.82,7.9,7.711,7.9,15140,0
2017-07-14,7.9,8,7.65,7.99,33439,0
2017-07-17,7.8778,7.98,7.8778,7.98,11457,0
2017-07-18,7.95,7.95,7.78,7.85,12331,0
2017-07-19,7.885,7.97,7.86,7.97,15258,0
2017-07-20,7.97,7.98,7.8,7.98,16068,0
2017-07-21,7.86,7.9104,7.67,7.67,60453,0
2017-07-24,7.7,7.82,7.52,7.6,59845,0
2017-07-25,7.62,7.72,7.6,7.72,8351,0
2017-07-26,7.75,7.75,7.65,7.73,900,0
2017-07-28,7.75,7.753,7.62,7.7,12158,0
2017-07-31,7.71,7.78,7.71,7.7506,3808,0
2017-08-01,7.75,7.8,7.75,7.75,5194,0
2017-08-02,7.74,7.74,7.6581,7.6581,2955,0
2017-08-03,7.6,7.625,7.55,7.6176,25132,0
2017-08-04,7.67,7.73,7.6013,7.73,4551,0
2017-08-07,7.717,7.717,7.717,7.717,142,0
2017-08-08,7.62,7.6399,7.46,7.6399,30121,0
2017-08-09,7.64,7.68,7.6,7.65,14100,0
2017-08-10,7.65,7.65,7.6,7.65,4811,0
2017-08-11,7.5885,7.65,7.5885,7.65,4270,0
2017-08-14,7.65,7.65,7.62,7.6499,3007,0
2017-08-15,7.64,7.65,7.6324,7.6424,553,0
2017-08-16,7.63,7.63,7.5824,7.62,825,0
2017-08-17,7.55,7.55,7.43,7.47,34238,0
2017-08-18,7.47,7.47,7.35,7.35,16084,0
2017-08-21,7.35,7.47,7.2836,7.3343,44950,0
2017-08-22,7.429,7.56,7.4,7.56,4036,0
2017-08-23,7.44,7.6,7.44,7.59,11816,0
2017-08-24,7.5999,7.5999,7.528,7.528,500,0
2017-08-25,7.52,7.591,7.5,7.57,1554,0
2017-08-28,7.5055,7.5055,7.3001,7.4452,14963,0
2017-08-29,7.51,7.585,7.4501,7.585,21359,0
2017-08-30,7.61,7.75,7.6,7.66,70502,0
2017-08-31,7.75,7.79,7.68,7.79,22055,0
2017-09-01,7.775,7.88,7.76,7.8314,13692,0
2017-09-05,7.92,7.98,7.89,7.946,67023,0
2017-09-06,7.95,8.05,7.94,7.96,74554,0
2017-09-07,8,8.05,7.95,7.9994,41186,0
2017-09-08,8.03,8.03,7.9,7.93,49490,0
2017-09-11,7.95,7.95,7.75,7.84,27867,0
2017-09-12,7.85,7.92,7.67,7.7,27398,0
2017-09-13,7.79,7.9,7.67,7.67,27202,0
2017-09-14,7.79,7.89,7.79,7.89,9253,0
2017-09-15,7.87,7.87,7.856,7.8693,2419,0
2017-09-19,7.85,7.85,7.804,7.8377,2544,0
2017-09-20,7.86,7.88,7.72,7.88,6219,0
2017-09-21,7.71,7.88,7.71,7.83,6569,0
2017-09-22,7.72,7.8,7.57,7.63,26262,0
2017-09-25,7.7,7.7454,7.63,7.71,114054,0
2017-09-26,7.78,7.79,7.7501,7.76,5908,0
2017-09-27,7.8299,7.8299,7.7,7.7,12860,0
2017-09-28,7.6809,7.84,7.6809,7.84,8700,0
2017-09-29,7.84,7.85,7.78,7.85,2649,0
2017-10-02,7.7659,7.7659,7.7659,7.7659,1185,0
2017-10-03,7.8,7.9,7.8,7.9,6781,0
2017-10-04,7.8,7.9,7.7,7.85,5295,0
2017-10-05,7.88,7.9,7.75,7.83,2094,0
2017-10-06,7.77,7.781,7.77,7.78,826,0
2017-10-09,7.85,7.95,7.85,7.95,1965,0
2017-10-10,7.8,7.93,7.8,7.84,8041,0
2017-10-11,7.85,7.87,7.76,7.77,15253,0
2017-10-12,7.8,7.8,7.71,7.72,14996,0
2017-10-13,7.8426,7.8426,7.73,7.73,4395,0
2017-10-16,7.8,7.8,7.73,7.73,22286,0
2017-10-17,7.73,7.78,7.72,7.73,5289,0
2017-10-19,7.84,7.84,7.67,7.734,17768,0
2017-10-20,7.88,7.91,7.6962,7.91,20431,0
2017-10-23,7.94,7.94,7.73,7.75,22147,0
2017-10-24,7.79,7.9,7.75,7.75,7408,0
2017-10-25,7.75,7.75,7.65,7.65,23945,0
2017-10-26,7.65,7.73,7.61,7.62,16593,0
2017-10-27,7.7088,7.7326,7.69,7.7326,3571,0
2017-10-30,7.75,7.771,7.67,7.7,11653,0
2017-10-31,7.7,7.71,7.69,7.69,1202,0
2017-11-01,7.71,7.84,7.66,7.84,21690,0
2017-11-02,7.67,7.73,7.57,7.66,25845,0
2017-11-03,7.56,7.66,7.5111,7.66,31938,0
2017-11-06,7.65,7.6505,7.6,7.6,2184,0
2017-11-07,7.5,7.6,7.5,7.6,14261,0
2017-11-08,7.6,7.6051,7.5951,7.6,2645,0
2017-11-09,7.52,7.6179,7.52,7.6127,20153,0
2017-11-10,7.64,7.6414,7.6,7.63,13407,0
